Date,Open,High,Low,Close,Volume
1998-12-31,0.8506035642877868,0.8506035642877868,0.8506035642877868,0.8506035642877868,0.0
1999-01-04,0.8629309781037879,0.8629309781037879,0.850603460151531,0.8579999591192706,568231.0
1999-01-05,0.8678619213681635,0.8678619213681635,0.8555344626712222,0.8629309614966156,1104094.0
1999-01-06,0.8752583749628989,0.8752583749628989,0.8641636272981514,0.8703273563280994,162247.0
1999-01-07,0.9245688270240942,0.9245688270240942,0.8752584030229729,0.9203774817064676,693182.0
1999-01-08,0.955388261866274,0.955388261866274,0.9184052863508428,0.955388261866274,275467.0
1999-01-11,0.998534603485314,0.998534603485314,0.9562508724855204,0.9862066733374456,582488.0
1999-01-12,0.9862067433082996,0.9862067433082996,0.9615517665343272,0.9677154959733022,362832.0
1999-01-13,0.9657430125123296,0.9657430125123296,0.9492242098746246,0.9492242098746246,358771.0
1999-01-14,0.943060772673152,0.943060772673152,0.8949830475441255,0.9122415289427358,118585.0
1999-01-15,0.9122415289427358,0.9122415289427358,0.8875866061030792,0.9122415289427358,194781.0
1999-01-18,0.9368968670330632,0.9368968670330632,0.9307326649411024,0.9368968670330632,382514.0
1999-01-19,0.9368970233495212,0.9368970233495212,0.9245690892533656,0.9245690892533656,94428.0
1999-01-20,0.9677154959733022,0.9677154959733022,0.9307325881768012,0.9677154959733022,655094.0
1999-01-21,0.9677157318524404,0.9677157318524404,0.9307328150414133,0.9307328150414133,173910.0
1999-01-22,0.9245686393526804,0.9245686393526804,0.9134738935842852,0.9159393729712424,58119.0
1999-01-25,0.9177887299236316,0.9177887299236316,0.9011466370964114,0.9177887299236316,400410.0
1999-01-26,0.9177887299236316,0.9177887299236316,0.9177887299236316,0.9177887299236316,0.0
1999-01-27,0.9245688552089956,0.9245688552089956,0.9184050667754738,0.9221033162283582,1083765.0
1999-01-28,0.9344312895238664,0.9344312895238664,0.9122413210585132,0.9270343186057032,652476.0
1999-01-29,0.9677154959733022,0.9677154959733022,0.9368967897603548,0.9677154959733022,966224.0
1999-02-01,0.9862068617510278,0.9862068617510278,0.9763448816606368,0.9825086118398711,733350.0
1999-02-02,0.9800432444407398,0.9800432444407398,0.955388261866274,0.955388261866274,123010.0
1999-02-03,0.9677154959733022,0.9677154959733022,0.9504570181333288,0.9677154959733022,409241.0
1999-02-04,1.0231900215048877,1.0231900215048877,0.973879521787888,1.017026172153956,6691831.0
1999-02-05,1.0577069894940745,1.0577069894940745,1.0170257199042043,1.0527759122060745,1815316.0
1999-02-08,1.0971552049752604,1.0971552049752604,1.056474059604421,1.072499704246387,1083275.0
1999-02-09,1.0725000879268118,1.0725000879268118,1.035517236729496,1.0416809665716138,847128.0
1999-02-10,1.0429142082918774,1.0429142082918774,1.035517236729496,1.0416809665716138,1548552.0
1999-02-11,1.050310247915601,1.050310247915601,1.031818476303624,1.050310247915601,2159366.0
1999-02-12,1.1094827113818777,1.1094827113818777,1.0610352598733646,1.1094827113818777,662765.0
1999-02-15,1.10948311347385,1.10948311347385,1.084827720709346,1.0934568721046056,149536.0
1999-02-16,1.105784541149769,1.105784541149769,1.084827346493065,1.105784541149769,224524.0
1999-02-17,1.121810489161575,1.121810489161575,1.0909913685669006,1.121810489161575,223030.0
1999-02-18,1.241388127320845,1.241388127320845,1.1772846983301704,1.232758858160843,1641467.0
1999-02-19,1.2574140875166364,1.2574140875166364,1.2327590458816864,1.2574140875166364,919762.0
1999-02-22,1.3067240090257417,1.3067240090257417,1.2561809352842015,1.2943965509794575,1701321.0
1999-02-23,1.3301469483005377,1.3301469483005377,1.227827897799194,1.232758858160843,6392219.0
1999-02-24,1.231279313621513,1.231279313621513,1.1772843967145423,1.20810362880505,667901.0
1999-02-25,1.1972549668898484,1.1972549668898484,1.1637242078766403,1.1972549668898484,992139.0
1999-02-26,1.245086318083043,1.245086318083043,1.1982414274123725,1.232758858160843,757969.0
1999-03-01,1.2500173121142837,1.2500173121142837,1.2204313158689082,1.2500173121142837,246913.0
1999-03-02,1.2800183230375832,1.2800183230375832,1.2500176383178856,1.2500176383178856,248375.0
1999-03-03,1.250017231957331,1.250017231957331,1.2362671619747485,1.237517190098372,168978.0
1999-03-04,1.2400172579465958,1.2400172579465958,1.1875164353291572,1.221266596539551,87541.0
1999-03-05,1.2213918093494602,1.2213918093494602,1.195016619651642,1.2052666360813449,366952.0
1999-03-08,1.2125168073498145,1.2125168073498145,1.1950166504024216,1.196266678711329,148970.0
1999-03-09,1.2212665772950155,1.2212665772950155,1.1992664894014633,1.212516619862947,827273.0
1999-03-10,1.212516590547445,1.212516590547445,1.2000164293821012,1.2062664501204567,1246097.0
1999-03-11,1.2500176383178856,1.2500176383178856,1.207516907675666,1.2500176383178856,853365.0
1999-03-12,1.2562673546424576,1.2562673546424576,1.2375172903352931,1.2475173964456352,248704.0
1999-03-15,1.25626737312224,1.25626737312224,1.25001735159458,1.25626737312224,285117.0
1999-03-16,1.2651424060852892,1.2651424060852892,1.25001735159458,1.25626737312224,1740197.0
1999-03-17,1.2600171575494374,1.2600171575494374,1.2312669935611027,1.24376703363726,2016997.0
1999-03-18,1.2462671667749765,1.2462671667749765,1.218766550272939,1.2462671667749765,332005.0
1999-03-19,1.2500176383178856,1.2500176383178856,1.2362675638653762,1.2500176383178856,56678.0
1999-03-22,1.2500176383178856,1.2500176383178856,1.225017546472841,1.2500176383178856,94360.0
1999-03-23,1.2502676679616185,1.2502676679616185,1.2025169132443925,1.2500176383178856,676909.0
1999-03-24,1.2187666407524111,1.2187666407524111,1.2037665427422417,1.212516619862947,900224.0
1999-03-25,1.218766469621282,1.218766469621282,1.2037663737173263,1.2087663657891052,333482.0
1999-03-26,1.2175166126367911,1.2175166126367911,1.200016458395381,1.212516619862947,144801.0
1999-03-29,1.237517190098372,1.237517190098372,1.20626648700779,1.237517190098372,442582.0
1999-03-30,1.250017131154809,1.250017131154809,1.2062663897333674,1.2462671667749765,3103939.0
1999-03-31,1.2475173964456352,1.2475173964456352,1.2375172903352931,1.2475173964456352,645516.0
1999-04-01,1.2412672744692417,1.2412672744692417,1.2300171410452692,1.237517190098372,396422.0
1999-04-02,1.237517190098372,1.237517190098372,1.237517190098372,1.237517190098372,0.0
1999-04-05,1.237517190098372,1.237517190098372,1.237517190098372,1.237517190098372,0.0
1999-04-06,1.2375168894353838,1.2375168894353838,1.21251633303697,1.2250168506133925,60963.0
1999-04-07,1.2250171403964203,1.2250171403964203,1.2062664792848456,1.212516619862947,827205.0
1999-04-08,1.2250173548753456,1.2250173548753456,1.2062666904808603,1.2137667407990715,1421987.0
1999-04-09,1.2375172964256198,1.2375172964256198,1.2187667532715905,1.2275173099547103,345338.0
1999-04-12,1.226266878433313,1.226266878433313,1.2187663524479655,1.2250168506133925,583589.0
1999-04-13,1.237517040529974,1.237517040529974,1.2250170001817906,1.2312670203558824,1220338.0
1999-04-14,1.237517268030929,1.237517268030929,1.222516690225516,1.2341422876355166,2605265.0
1999-04-15,1.240017605931222,1.240017605931222,1.2312675262171104,1.2385175478101536,186391.0
1999-04-16,1.237517190098372,1.237517190098372,1.2250171482394128,1.237517190098372,391076.0
1999-04-19,1.2312671612858852,1.2312671612858852,1.212516619862947,1.212516619862947,331980.0
1999-04-20,1.2000164458461644,1.2000164458461644,1.1750163625497447,1.1750163625497447,651243.0
1999-04-21,1.1750161740723994,1.1750161740723994,1.1562656358532075,1.1562656358532075,752981.0
1999-04-22,1.2000168240506364,1.2000168240506364,1.154391142993879,1.2000168240506364,443309.0
1999-04-23,1.2250171107786891,1.2250171107786891,1.2062664501204567,1.2062664501204567,648162.0
1999-04-26,1.2062664501204567,1.2062664501204567,1.2062664501204567,1.2062664501204567,92268.0
1999-04-27,1.2250168506133925,1.2250168506133925,1.206266193937367,1.2250168506133925,248343.0
1999-04-28,1.2187666112858009,1.2187666112858009,1.1875163879053905,1.2062664501204567,241676.0
1999-04-29,1.218766463401835,1.218766463401835,1.2062663037532484,1.218766463401835,859626.0
1999-04-30,1.2187666728106297,1.2187666728106297,1.1875164478526696,1.210016595459764,436951.0
1999-05-03,1.212516989327108,1.212516989327108,1.193766801256737,1.2000168240506364,521850.0
1999-05-04,1.212516619862947,1.212516619862947,1.200016458395381,1.212516619862947,492585.0
1999-05-05,1.2187666407524111,1.2187666407524111,1.2062664792848456,1.212516619862947,771093.0
1999-05-06,1.2062666460506442,1.2062666460506442,1.1631410291655606,1.1631410291655606,90946.0
1999-05-07,1.1650159845460026,1.1650159845460026,1.1125157524701852,1.1125157524701852,197636.0
1999-05-10,1.161265996854223,1.161265996854223,1.131265796424895,1.143765840040897,885983.0
1999-05-11,1.1750163625497447,1.1750163625497447,1.1187655766896265,1.1750163625497447,639114.0
1999-05-12,1.268767386403618,1.268767386403618,1.187516510007502,1.268767386403618,2477825.0
1999-05-13,1.2687677836717546,1.2687677836717546,1.2500177136578832,1.2625177603337976,353852.0
1999-05-14,1.2875183084660955,1.2875183084660955,1.2625176194604608,1.280018257359676,549159.0
1999-05-17,1.268767707201669,1.268767707201669,1.2375175923953636,1.2500176383178856,1338265.0
1999-05-18,1.281268428791084,1.281268428791084,1.2625177603337976,1.2625177603337976,420305.0
1999-05-19,1.312518161986009,1.312518161986009,1.2625173914482872,1.291268040970395,777217.0
1999-05-20,1.3250186937795394,1.3250186937795394,1.30001859851032,1.3062686223276248,692523.0
1999-05-21,1.3750191846806064,1.3750191846806064,1.317518475334073,1.3750191846806064,726607.0
1999-05-24,1.4687705410403904,1.4687705410403904,1.378144089243039,1.443769855768122,634050.0
1999-05-25,1.4312697234195704,1.4312697234195704,1.4000196168250798,1.412519659462876,1146584.0
1999-05-26,1.4000192112433625,1.4000192112433625,1.3750185347671755,1.4000192112433625,274615.0
1999-05-27,1.412519250259932,1.412519250259932,1.3875185737837448,1.4000192112433625,504682.0
1999-05-28,1.415019357662457,1.415019357662457,1.387518624502267,1.415019357662457,573412.0
1999-05-31,1.4375189906507624,1.4375189906507624,1.418768936529893,1.4312689726104728,101987.0
1999-06-01,1.4487697505179586,1.4487697505179586,1.431269123653105,1.4375191423529623,527706.0
1999-06-02,1.443769855768122,1.443769855768122,1.4250197906463646,1.443769855768122,975802.0
1999-06-03,1.443769855768122,1.443769855768122,1.4375198340608697,1.443769855768122,816093.0
1999-06-04,1.4375198153182724,1.4375198153182724,1.406269707189454,1.406269707189454,92276.0
1999-06-07,1.4075192844529096,1.4075192844529096,1.4075192844529096,1.4075192844529096,585456.0
1999-06-08,1.4575203321006016,1.4575203321006016,1.4312696220396732,1.4562703039876357,921509.0
1999-06-09,1.4625204101800915,1.4625204101800915,1.4375197267737123,1.4487703395126224,344872.0
1999-06-10,1.452520506213786,1.452520506213786,1.450020569183281,1.450020569183281,514180.0
1999-06-11,1.4487703034029746,1.4487703034029746,1.4175195995347072,1.4175195995347067,1151427.0
1999-06-14,1.4175195995347072,1.4175195995347072,1.4175195995347072,1.4175195995347067,0.0
1999-06-15,1.4250196327510345,1.4250196327510345,1.412519590721562,1.418769611736298,929638.0
1999-06-16,1.4250193985210358,1.4250193985210358,1.412519358546191,1.4200194064688216,542878.0
1999-06-17,1.4600204627747764,1.4600204627747764,1.4312698123536172,1.443769855768122,451899.0
1999-06-18,1.4437691610528205,1.4437691610528205,1.4250191049532472,1.4375191423529623,1213185.0
1999-06-21,1.4375191623859396,1.4375191623859396,1.427519180202247,1.435019226684314,1653880.0
1999-06-22,1.4375191423529623,1.4375191423529623,1.4125190675535315,1.4375191423529623,189576.0
1999-06-23,1.4375191423529623,1.4375191423529623,1.4187690862533893,1.4375191423529623,79035.0
1999-06-24,1.4375196747805068,1.4375196747805068,1.4075195978475006,1.418769611736298,238122.0
1999-06-25,1.4375191423529623,1.4375191423529623,1.3937690114539585,1.4375191423529623,470120.0
1999-06-28,1.437520156663129,1.437520156663129,1.42264512799318,1.42264512799318,131661.0
1999-06-29,1.4375199100732654,1.4375199100732654,1.4000197778468395,1.4268949085157083,490148.0
1999-06-30,1.4375189906507624,1.4375189906507624,1.3812682298452466,1.4312689726104728,489208.0
1999-07-01,1.436269603373474,1.436269603373474,1.4162693947691176,1.4237694430735952,92866.0
1999-07-02,1.4225197653862998,1.4225197653862998,1.4000196168250798,1.412519659462876,284680.0
1999-07-05,1.437519596770965,1.437519596770965,1.412519514068694,1.416269478598582,412156.0
1999-07-06,1.4250195640097203,1.4250195640097203,1.4125195225832354,1.4250195640097203,301467.0
1999-07-07,1.4262699266729475,1.4262699266729475,1.400019809581695,1.4243948841125262,485172.0
1999-07-08,1.431269920478743,1.431269920478743,1.400019809581695,1.4243948841125262,354659.0
1999-07-09,1.4250196327510345,1.4250196327510345,1.418769611736298,1.418769611736298,169869.0
1999-07-12,1.4250195640097203,1.4250195640097203,1.4125195225832354,1.4250195640097203,225291.0
1999-07-13,1.4250196327510345,1.4250196327510345,1.4025194852848009,1.418769611736298,94577.0
1999-07-14,1.4250197021006723,1.4250197021006723,1.4075196663454863,1.412519659462876,96203.0
1999-07-15,1.412519659462876,1.412519659462876,1.4000196168250798,1.412519659462876,206588.0
1999-07-16,1.412519250259932,1.412519250259932,1.4000192112433625,1.4000192112433625,47489.0
1999-07-19,1.4250196327510345,1.4250196327510345,1.3812688872046883,1.418769611736298,195138.0
1999-07-20,1.450019778195649,1.450019778195649,1.4187690862533893,1.4375191423529623,2907588.0
1999-07-21,1.437519862311356,1.437519862311356,1.3875190892274507,1.3875190892274507,302282.0
1999-07-22,1.4000198034155842,1.4000198034155842,1.3875191606685175,1.3962697183112585,184817.0
1999-07-23,1.4050198037223969,1.4050198037223969,1.3812691449294072,1.4050198037223969,422393.0
1999-07-26,1.4062694242508065,1.4062694242508065,1.3712687596208042,1.3925193555028832,230584.0
1999-07-27,1.4050190782071117,1.4050190782071117,1.38876847836032,1.4012691147104197,68055.0
1999-07-28,1.407519258591026,1.407519258591026,1.3875185737837448,1.4000192112433625,503372.0
1999-07-29,1.40001973133088,1.40001973133088,1.3875190892274507,1.3875190892274507,152677.0
1999-07-30,1.3875196183089222,1.3875196183089222,1.3375194246024846,1.3787696562235157,286579.0
1999-08-02,1.3737694469685209,1.3737694469685209,1.3125185250171536,1.3262686000840158,186793.0
1999-08-03,1.331268807038536,1.331268807038536,1.325018663674545,1.3275187210201411,750073.0
1999-08-04,1.3175185580552746,1.3175185580552746,1.2562676398837551,1.305018392656966,354767.0
1999-08-05,1.305018665445473,1.305018665445473,1.2950186746629326,1.300018670054203,1648169.0
1999-08-06,1.3275187210201411,1.3275187210201411,1.3000185689733383,1.3275187210201411,176701.0
1999-08-09,1.337518772123799,1.337518772123799,1.2875180043656214,1.2875180043656214,610769.0
1999-08-10,1.3000181189623885,1.3000181189623885,1.2750175541605555,1.291268040970395,122778.0
1999-08-11,1.31251826668986,1.31251826668986,1.2895181761165146,1.2895181761165146,121352.0
1999-08-12,1.313767716926367,1.313767716926367,1.2937676313561028,1.313767716926367,1393766.0
1999-08-13,1.3311434954418744,1.3311434954418744,1.3062683601597342,1.3311434954418744,957609.0
1999-08-16,1.3625185189920253,1.3625185189920253,1.337518440532443,1.362518518992025,133267.0
1999-08-17,1.3750190237525282,1.3750190237525282,1.350018936828839,1.358268955938564,71734.0
1999-08-18,1.3875190892274507,1.3875190892274507,1.3625190019071336,1.3875190892274507,476067.0
1999-08-19,1.3750185582218164,1.3750185582218164,1.337518440532443,1.362518518992025,169070.0
1999-08-20,1.406269707189454,1.406269707189454,1.3625189573658572,1.406269707189454,264355.0
1999-08-23,1.4250195640097203,1.4250195640097203,1.4125195225832354,1.4250195640097203,117464.0
1999-08-24,1.45502056293295,1.45502056293295,1.4062698159752276,1.450020569183281,834618.0
1999-08-25,1.4812706797295356,1.4812706797295356,1.437519926521482,1.450020569183281,358980.0
1999-08-26,1.4805208234082927,1.4805208234082927,1.4500206796781436,1.4805208234082927,146617.0
1999-08-27,1.5625224881923825,1.5625224881923825,1.4750209636234848,1.5000210572469288,431020.0
1999-08-30,1.5587720656598505,1.5587720656598505,1.5000207332606972,1.5587720656598505,379285.0
1999-08-31,1.6562726506080496,1.6562726506080496,1.5375210654445366,1.6500226301724057,1770710.0
1999-09-01,1.7500239586980062,1.7500239586980062,1.6437724262651712,1.7375239192219247,3117542.0
1999-09-02,1.7625241084626548,1.7625241084626548,1.7125233489864993,1.712523348986499,1017263.0
1999-09-03,1.715023981792064,1.715023981792064,1.6937738583297175,1.7100238682559863,1204856.0
1999-09-06,1.7625243614126722,1.7625243614126722,1.722398625588096,1.735024221022344,407626.0
1999-09-07,1.7875248089014726,1.7875248089014726,1.747524150286092,1.770274325891241,865542.0
1999-09-08,1.8375256614581672,1.8375256614581672,1.7862749871736308,1.8362757530239,1164628.0
1999-09-09,1.9508063419223012,1.9508063419223012,1.837533693070296,1.8752914435359167,835285.0
1999-09-10,1.8746616648680847,1.8746616648680847,1.824947509029273,1.8689981061834733,377173.0
1999-09-13,1.8635872094403167,1.8635872094403167,1.8362756504409032,1.8375342465191344,439538.0
1999-09-14,1.8249480145032515,1.8249480145032515,1.7494331145690138,1.7934836034153745,714583.0
1999-09-15,1.8234378491671897,1.8234378491671897,1.774604716017707,1.7796389788879217,535597.0
1999-09-16,1.7796389788879217,1.7796389788879217,1.7494332811576514,1.7796389788879217,4012546.0
1999-09-17,1.835016896511384,1.835016896511384,1.78719061117973,1.829982633140524,205271.0
1999-09-20,1.9130490754908345,1.9130490754908345,1.8375336949896843,1.9130490754908345,700644.0
1999-09-21,1.9331862451714037,1.9331862451714037,1.895428615175314,1.9130490754908345,691286.0
1999-09-22,2.013735731588836,2.013735731588836,1.906756411749195,2.013735731588836,162271.0
1999-09-23,2.164766009259991,2.164766009259991,2.014616757246212,2.1295260493821937,612873.0
1999-09-24,2.114422699048422,2.114422699048422,2.051493388929179,2.0779239016343567,225399.0
1999-09-27,2.1018373710604927,2.1018373710604927,2.025063733460581,2.035384124878988,286146.0
1999-09-28,2.07100115001854,2.07100115001854,1.9885640956601331,1.991710464404222,740547.0
1999-09-29,2.013735586702093,2.013735586702093,1.906756274559534,1.9759783171029852,417526.0
1999-09-30,2.0137360811520115,2.0137360811520115,1.9830268919425664,2.0011503616983544,132585.0
1999-10-01,2.0011498107144963,2.038907440715542,1.9256349122393204,1.955337240534783,236989.0
1999-10-04,1.963392867189253,1.963392867189253,1.9281523022480556,1.9281523022480556,44662.0
1999-10-05,1.9482893184563908,1.9482893184563908,1.862705888117879,1.8678659622166176,378607.0
1999-10-06,1.8627061410855752,1.8689990004693915,1.8312412416214976,1.8324998376000607,689074.0
1999-10-07,1.8362749474260185,1.9508061826248733,1.8362749474260185,1.938220467679,652725.0
1999-10-08,1.9496731060245909,1.9496731060245909,1.9256344639778449,1.92689293887655,234419.0
1999-10-11,1.940737149123316,1.982270674964807,1.940737149123316,1.9445129351551729,171046.0
1999-10-12,1.9558408546341328,1.9558408546341328,1.918083701878976,1.918083701878976,128697.0
1999-10-13,1.9130498246383805,1.9130498246383805,1.8752921798564528,1.887877900771737,703660.0
1999-10-14,1.8878777681004677,1.9193425502135544,1.8740334519647648,1.9004634881312856,903967.0
1999-10-15,1.914182609415987,1.914308420831713,1.8752921798564528,1.887877900771737,341506.0
1999-10-18,1.8854854163921368,1.887876675301828,1.8564122729289616,1.8689981061834733,68007.0
1999-10-19,1.86899931939881,1.887877900771737,1.86899931939881,1.887877900771737,42104.0
1999-10-20,1.88410211219174,1.9004636216870208,1.88410211219174,1.887877900771737,525228.0
1999-10-21,1.8878768813998077,1.8878768813998077,1.8627054531607223,1.866481119193004,594504.0
1999-10-22,1.887876675301828,1.887876675301828,1.8614466544343424,1.8689981061834733,412831.0
1999-10-25,1.88787751026936,1.88787751026936,1.8627060736454355,1.8627060736454355,807888.0
1999-10-26,1.862705918136356,1.8702572520859104,1.8564129389967536,1.8702572520859104,276840.0
1999-10-27,1.875668998143868,1.875668998143868,1.86773998984997,1.8752914435359167,118749.0
1999-10-28,1.8752914435359167,1.8878771595095047,1.8689985855491231,1.8752914435359167,187813.0
1999-10-29,1.887877900771737,1.887877900771737,1.8815850403140948,1.887877900771737,545047.0
1999-11-01,1.8878772051742048,1.9256349565531252,1.8878772051742048,1.9193419779051428,129308.0
1999-11-02,1.9130490754908345,1.9193419334842012,1.9130490754908345,1.9130490754908345,85529.0
1999-11-03,1.914307512874672,1.9445133251519364,1.914307512874672,1.938220467679,310989.0
1999-11-04,1.938220838569241,1.975978472667858,1.938220838569241,1.9684271386625103,412189.0
1999-11-05,1.9759784502440276,1.9759784502440276,1.925635099362492,1.9570993923909927,296443.0
1999-11-08,1.95709940133382,2.013735731588836,1.95709940133382,2.013735731588836,315619.0
1999-11-09,2.02858756480786,2.2339881450638117,2.02858756480786,2.1584733569941985,211676.0
1999-11-10,2.170806287433072,2.264193482745216,2.170806287433072,2.240280653442071,459558.0
1999-11-11,2.2402816032848896,2.2402816032848896,2.152180374613342,2.1962309889491163,450574.0
1999-11-12,2.20252376272242,2.2654528271577825,2.20252376272242,2.252867110677891,311631.0
1999-11-15,2.2717453315110285,2.328381646388382,2.2641937585892737,2.278038067927921,333021.0
1999-11-16,2.3011961060512918,2.334674213334894,2.278037902568681,2.323347095792382,309587.0
1999-11-17,2.3409676550864584,2.366139567996058,2.3283819396495917,2.3283819396495917,592560.0
1999-11-18,2.330018477236092,2.3661400837273736,2.330018477236092,2.359847104128336,1346734.0
1999-11-19,2.3913109075693364,2.4542402054048256,2.3913109075693364,2.4542402054048256,160086.0
1999-11-22,2.5045838328711603,2.5171695492626904,2.4794124000881,2.515910953521742,477578.0
1999-11-23,2.5159111833036523,2.529755978736498,2.4773989213707006,2.4773989213707006,496726.0
1999-11-24,2.491620865126736,2.491620865126736,2.416483506073753,2.429069465623863,128834.0
1999-11-25,2.4335994161322647,2.4668263879128203,2.416482805329271,2.4353614981619005,440285.0
1999-11-26,2.441654489412115,2.4479472263786537,2.429068774461113,2.437878702621437,1023781.0
1999-11-29,2.438633831603839,2.5297554787095557,2.4290687942111937,2.5108765446026684,690359.0
1999-11-30,2.5108772744604257,2.5108772744604257,2.473119877307244,2.5045842945955634,684090.0
1999-12-01,2.517169253916382,2.517169253916382,2.4542401973064667,2.4894806329002064,542983.0
1999-12-02,2.504584294595564,2.504584294595564,2.485705837036968,2.5045842945955634,364269.0
1999-12-03,2.505842392790632,2.510876775682456,2.49199808085606,2.497032463747885,305398.0
1999-12-06,2.5171691225733355,2.548634010763376,2.5159105270457336,2.542341274143278,788000.0
1999-12-07,2.5678904828449047,2.5926849626915653,2.542341616837309,2.57380578621482,544653.0
1999-12-08,2.578463675634171,2.6241500851956228,2.573806484661815,2.6052713856317,454200.0
1999-12-09,2.643028582648482,2.643028582648482,2.605270948833058,2.643028582648482,150167.0
1999-12-10,2.666940582627577,2.768885839332569,2.6430275125991143,2.767627485032211,188126.0
1999-12-13,2.894744461751748,2.970259947541144,2.8569873214017862,2.894744461751748,947144.0
1999-12-14,2.8960038167808984,2.9073311787730045,2.7336464076684543,2.768886848403717,2667594.0
1999-12-15,2.768886628266922,2.768886628266922,2.705957567478855,2.731128998979731,1875228.0
1999-12-16,2.7305000286073025,2.7305000286073025,2.5234631840992456,2.643028582648482,1172957.0
1999-12-17,2.668199423879346,2.737421449708618,2.643027756212529,2.718542759212979,563906.0
1999-12-20,2.731129257239066,2.7500084351948115,2.7185435402985063,2.743715456215551,1230567.0
1999-12-21,2.7437147872004224,2.7437147872004224,2.6392523256881937,2.668199539898512,144914.0
1999-12-22,2.681164394471521,2.7059588859974704,2.5926861839600317,2.694002462259507,228769.0
1999-12-23,2.7145154519453496,2.7311285748747127,2.6077874227874243,2.649320832655587,480963.0
1999-12-24,2.713508721868416,2.713508721868416,2.705957389322497,2.705957389322498,5220.0
1999-12-27,2.705957389322497,2.705957389322497,2.705957389322497,2.705957389322498,0.0
1999-12-28,2.705957389322497,2.705957389322497,2.705957389322497,2.705957389322498,0.0
1999-12-29,2.705957748019438,2.768886813006111,2.705957748019438,2.75000835862986,94268.0
1999-12-30,2.718543626982614,2.768886978386039,2.718543626982614,2.756301261044168,67710.0
1999-12-31,2.756301261044168,2.756301261044168,2.756301261044168,2.756301261044168,0.0
2000-01-03,2.756301261044168,2.756301261044168,2.756301261044168,2.756301261044168,0.0
2000-01-04,2.768887333300516,2.768887333300516,2.5800998618479816,2.5926855808030838,434257.0
2000-01-05,2.5800992101165985,2.5800992101165985,2.4038967790737846,2.453611067391742,921180.0
2000-01-06,2.4542409881363385,2.4542409881363385,2.378725951260482,2.385018931254637,1056484.0
2000-01-07,2.3988628845302213,2.4416549010204185,2.3988628845302213,2.416483225857111,796759.0
2000-01-10,2.454240489764824,2.5926850574509164,2.454240489764824,2.580099341036331,387197.0
2000-01-11,2.6432799129104665,2.6432799129104665,2.5033249045706896,2.52912611383251,1800449.0
2000-01-12,2.51868038115676,2.567513517496946,2.517169921433526,2.5297561217218645,152054.0
2000-01-13,2.5171692673234407,2.5171692673234407,2.4731191443780087,2.491997837359744,650022.0
2000-01-14,2.5171692673234407,2.548634157322872,2.491997837359744,2.491997837359744,292655.0
2000-01-17,2.491997678901672,2.523462566900353,2.479411964720107,2.523462566900353,578661.0
2000-01-18,2.517169461874296,2.5926849626915653,2.517169461874296,2.57380578621482,511533.0
2000-01-19,2.598977853999655,2.674492877250956,2.598977853999655,2.674492877250956,428606.0
2000-01-20,2.678269230891108,2.8947458212633115,2.678269230891108,2.831816742423071,471963.0
2000-01-21,2.831816868128429,2.8632817704723004,2.7990933696908047,2.800352447820597,295346.0
2000-01-24,2.8003513745652784,2.8255228047572007,2.8003513745652784,2.819230067718183,841402.0
2000-01-25,2.782101497182215,2.819230067718183,2.781472440394447,2.819230067718183,611849.0
2000-01-26,2.819230067718183,2.819230067718183,2.819230067718183,2.819230067718183,0.0
2000-01-27,2.831815818970969,2.9576741766271817,2.831815818970969,2.932502746113869,640532.0
2000-01-28,2.96321305569338,3.052069414269201,2.96321305569338,3.052069414269201,1559495.0
2000-01-31,2.9828458094125163,3.039482125300323,2.957673899224241,3.030672197752333,229174.0
2000-02-01,3.027778213414415,3.058361707570956,2.98284667806858,3.033190272088141,558207.0
2000-02-02,3.017456591662804,3.0482921804966296,3.017456591662804,3.045774989571419,283684.0
2000-02-03,3.069310676897875,3.1212902928610022,3.0646539692883485,3.096118861293089,715921.0
2000-02-04,3.096119142256585,3.1653411878948865,3.079757637947302,3.1464627330147588,489232.0
2000-02-07,3.1527557608751757,3.1540143567853107,3.070947508752337,3.083533708871676,187351.0
2000-02-08,3.138029370897797,3.138029370897797,2.894744461751748,2.894744461751748,607926.0
2000-02-09,2.850695303318349,2.850695303318349,2.50458430195049,2.575443110826124,1878549.0
2000-02-10,2.567513315017633,2.705957892001533,2.5549275977578034,2.643028582648482,2190614.0
2000-02-11,2.654607567856869,2.7500085049558565,2.643028582648482,2.643028582648482,1136363.0
2000-02-14,2.668200078992278,2.668200078992278,2.553668830428005,2.580099341036331,894405.0
2000-02-15,2.58009964925117,2.58009964925117,2.5373076298866275,2.554927731379098,593544.0
2000-02-16,2.559080181993002,2.573805412085283,2.491997667727185,2.537306865224204,876040.0
2000-02-17,2.5370547953795017,2.643027709612865,2.5234623505580376,2.6257848078571167,306338.0
2000-02-18,2.6241489144556147,2.630441650824136,2.605270223314246,2.6115632007006693,296535.0
2000-02-21,2.6111865589328067,2.630442691726536,2.6111865589328067,2.6178569729912486,1052355.0
2000-02-22,2.623394848835618,2.8569885270032978,2.604264286378817,2.604264286378817,2298951.0
2000-02-23,2.5801003302060623,2.5801003302060623,2.290625126421119,2.366140658949848,2356573.0
2000-02-24,2.458519807209433,2.458519807209433,2.178736254853534,2.178736254853534,1280052.0
2000-02-25,2.232100127831628,2.240281482563838,2.1609904292357625,2.227695283551589,3842053.0
2000-02-28,2.239903643381921,2.29691764329199,2.239903643381921,2.2591600130921994,1260209.0
2000-02-29,2.263061522155626,2.2780383766478787,2.239022152282568,2.2465742082635827,983087.0
2000-03-01,2.27598349752088,2.29132709204202,2.212050833437296,2.255524800155213,577492.0
2000-03-02,2.2599995869286618,2.2599995869286618,2.090579533721446,2.1123166347035367,1312409.0
2000-03-03,2.1123166855991955,2.1225459098372377,1.9371428121053909,2.022811585663506,5159029.0
2000-03-06,2.04582746963024,2.154512024112164,2.04582746963024,2.148119002270057,2127418.0
2000-03-07,2.1789342127869427,2.1789342127869427,2.0330409142269463,2.071400264539135,556163.0
2000-03-08,2.058613969051999,2.146840058140377,2.058613969051999,2.1097598508736644,196990.0
2000-03-09,2.1097597342239034,2.1609048786410305,2.1097597342239034,2.1609048786410305,1422738.0
2000-03-10,2.1967065446618768,2.238902089621425,2.1736912825834453,2.187756219377785,399474.0
2000-03-13,2.231997533885432,2.2376236560699314,2.090579540172783,2.1033658253428387,314193.0
2000-03-14,2.096972560328377,2.135332150415147,2.096972560328377,2.1033658253428387,1578411.0
2000-03-15,2.1033655802447764,2.1033655802447764,2.033040407857054,2.0905792965646626,1260209.0
2000-03-16,2.090579808509555,2.1161528718498364,2.090579808509555,2.1097598508736644,372522.0
2000-03-17,2.1289390928776624,2.172413054353914,2.1289390928776624,2.167298686702788,1377505.0
2000-03-20,2.220234236215531,2.2248373379860724,2.199264033447686,2.2125618285939472,163761.0
2000-03-21,2.2120505019137657,2.2248375225319124,2.1864779298307755,2.2248375225319124,375285.0
2000-03-22,2.2183164657940866,2.2695894268762777,2.217165139310507,2.2376238338410204,218837.0
2000-03-23,2.267032190040601,2.267032190040601,2.217164967685002,2.2299517425988604,367313.0
2000-03-24,2.244784149733709,2.244784149733709,2.1251032394400844,2.1441549761025898,570292.0
2000-03-27,2.148118720304616,2.173691783752007,2.043269894747004,2.071400264539135,493192.0
2000-03-28,2.11487406017419,2.116152713245369,2.077793365968857,2.084314447660098,842948.0
2000-03-29,2.021021042738301,2.021021042738301,1.9179624176942769,1.9583676719942775,1887625.0
2000-03-30,1.974862579984788,1.9946818255360543,1.9013407610450064,1.9179630065463589,4372671.0
2000-03-31,1.9179628900336656,2.020254397613687,1.9179628900336656,1.9639940317158449,360438.0
2000-04-03,1.97805917161561,2.0586139532300267,1.976780640887872,2.0586139532300267,256784.0
2000-04-04,2.0586140256686667,2.103366153168252,2.0586140256686667,2.0969728871573525,253118.0
2000-04-05,2.096972315975301,2.096972315975301,2.047105344391063,2.0905792965646626,785916.0
2000-04-06,2.047745646252837,2.071400239942998,2.047745646252837,2.0586139532300267,560143.0
2000-04-07,2.045827035505511,2.047105688574388,2.0010749126714424,2.007468055586389,405454.0
2000-04-10,2.00746748157969,2.026647027269853,1.981894427514394,2.011814827313148,718435.0
2000-04-11,2.011304538755656,2.011304538755656,1.9243565971390488,1.9243565971390488,539336.0
2000-04-12,1.93074918015356,1.93074918015356,1.7645261226851372,1.822065019320842,1622141.0
2000-04-13,1.7760334361948635,1.8604235357741008,1.758132053363283,1.7900983711717993,374852.0
2000-04-14,1.7871578646802542,1.9307491003864,1.7837055995852238,1.9307491003864,304250.0
2000-04-17,1.6681167121714784,1.8923907122051356,1.662235078427243,1.8859974457426556,424004.0
2000-04-18,1.9418738440888983,1.956322477255928,1.873210392743064,1.9179630065463589,1062620.0
2000-04-19,1.917962651119214,1.9307489349371765,1.879603677235909,1.9001896945749523,639082.0
2000-04-20,1.9179636485326648,1.9179636485326648,1.866817874515984,1.911570503299008,295137.0
2000-04-21,1.911570503299008,1.911570503299008,1.911570503299008,1.911570503299008,0.0
2000-04-24,1.911570503299008,1.911570503299008,1.911570503299008,1.911570503299008,0.0
2000-04-25,1.911570503299008,1.911570503299008,1.911570503299008,1.911570503299008,0.0
2000-04-26,1.9179636485326648,1.9537658250167744,1.8859977999348936,1.911570503299008,647231.0
2000-04-27,1.89878336037176,1.943535846633644,1.87448883172938,1.943535846633644,393120.0
2000-04-28,1.918602255060151,1.969108683350522,1.9179629285338384,1.9524864385252736,1209226.0
2000-05-01,1.9627151103502856,1.9755013932153,1.956321968917778,1.969108251782793,476437.0
2000-05-02,2.013860823089221,2.016418006165381,1.969108221600574,1.9940419502798763,755165.0
2000-05-03,2.008746854535203,2.15451172339029,2.008746854535203,2.115257903845242,1518600.0
2000-05-04,2.108481648953384,2.108481648953384,2.020255051265392,2.0528605915728773,297896.0
2000-05-05,2.0777933966130875,2.2248375225319124,2.073957437342974,2.2248375225319124,715672.0
2000-05-08,2.247596457937801,2.339914594714741,2.247596457937801,2.3271275780666443,714142.0
2000-05-09,2.3323708659320044,2.3527012510989693,2.2785401176796314,2.338764130414408,1585829.0
2000-05-10,2.3333940191032,2.461385908065347,2.3271280808640733,2.4382420934336952,907562.0
2000-05-11,2.403847168528204,2.4933519026922566,2.3399152505337213,2.411518841977862,2465539.0
2000-05-12,2.429419538754196,2.4485995777968608,2.3654876260514004,2.378273910648417,2801838.0
2000-05-15,2.382109624626324,2.4115186423748307,2.3642089731058133,2.378273910648417,518180.0
2000-05-16,2.365488904153716,2.366767557790175,2.307949980231023,2.3654889041537155,440915.0
2000-05-17,2.3514229666118904,2.352701619708704,2.30155574069504,2.320735292288361,1085829.0
2000-05-18,2.404486621376405,2.5317113823824364,2.403847294817105,2.4496226846886837,3635412.0
2000-05-19,2.4615143924992244,2.512532219076212,2.4038476666206976,2.42942024323019,1402043.0
2000-05-22,2.4038474721782497,2.4038474721782497,2.301555949719803,2.3463085673137813,376888.0
2000-05-23,2.339915605304706,2.339915605304706,2.267543880593199,2.2675438805931987,1260020.0
2000-05-24,2.250409976652836,2.306670219947684,2.2248374059103084,2.3015556078556307,426807.0
2000-05-25,2.301555468489749,2.403846969560163,2.301555468489749,2.378273910648417,876181.0
2000-05-26,2.403846969560163,2.429419538754196,2.352701341454384,2.378273910648417,491159.0
2000-05-29,2.4140756931255147,2.5235275901516188,2.4140756931255147,2.5235275901516188,833865.0
2000-05-30,2.5230166956669304,2.5230166956669304,2.362930646975816,2.4406718753279857,520706.0
2000-05-31,2.440160175368836,2.4447632772799097,2.204378712683223,2.3015556078556307,3199221.0
2000-06-01,2.2790524187023125,2.2790524187023125,2.148119002270057,2.148119002270057,728054.0
2000-06-02,2.148118770385648,2.2401810663658943,2.086743906398817,2.0969728871573525,702961.0
2000-06-05,2.224837754997611,2.229952123033263,2.1225462316831383,2.127660599718789,444383.0
2000-06-06,2.1225458986458468,2.301555607855631,2.117431286553793,2.3015556078556307,540879.0
2000-06-07,2.301554961745389,2.3987318296375584,2.301554961745389,2.368044165700113,336156.0
2000-06-08,2.378273387012595,2.3987318296375584,2.301554961745389,2.368044165700113,135116.0
2000-06-09,2.3782742963092165,2.3885032766737893,2.2810978809807425,2.352701722968336,290415.0
2000-06-12,2.352701722968336,2.352701722968336,2.352701722968336,2.352701722968336,0.0
2000-06-13,2.3271276188240053,2.4703357435183206,2.3271276188240053,2.4703357435183206,460020.0
2000-06-14,2.480565486341914,2.5265965040501004,2.47033626246949,2.5061385460229766,1148727.0
2000-06-15,2.5112531674869865,2.5521693285553324,2.5061385555313684,2.5265965136361097,916872.0
2000-06-16,2.5317120097852914,2.649347146412788,2.5317120097852914,2.649347146412788,755519.0
2000-06-19,2.6646910556872285,2.813013647324207,2.6646910556872285,2.7362954116229465,1314844.0
2000-06-20,2.761867121042316,2.7874401846752392,2.5061389333020934,2.618659433851352,2391388.0
2000-06-21,2.6401404155287653,2.644232007766473,2.557284081132336,2.618659433851352,734597.0
2000-06-22,2.6340032145334966,2.8948460335545136,2.618659620121227,2.7772109119110766,2154380.0
2000-06-23,2.7925540835632323,2.7925540835632323,2.7107207905740798,2.712255076056297,2244657.0
2000-06-26,2.710721247022821,2.7362943084248625,2.6595753690776176,2.6595753690776176,182299.0
2000-06-27,2.6851482091649026,2.7362940828945708,2.65957514987064,2.6851482091649026,532306.0
2000-06-28,2.6851485569397555,2.6851485569397555,2.582857285949586,2.6288883089233845,668666.0
2000-06-29,2.6467886887486483,2.756751856952605,2.6467886887486483,2.756751856952605,281107.0
2000-06-30,2.7720964540401414,2.8897315822703846,2.710721828095562,2.8897315822703846,1168553.0
2000-07-03,2.843699405648122,2.9050747467213407,2.843699405648122,2.890753686888943,571681.0
2000-07-04,2.9153027276045984,2.992021143112475,2.8743860924184665,2.9204173376102105,547318.0
2000-07-05,2.920419216186087,2.940877179650695,2.823242298146167,2.864158959652167,713646.0
2000-07-06,2.8385850957773284,2.8385850957773284,2.6800338421649093,2.6851482091649026,892197.0
2000-07-07,2.70714192634754,2.761867906307664,2.6902640423534843,2.752661698725826,361173.0
2000-07-10,2.8181265279260472,2.8181265279260472,2.7362937282266944,2.7618662944886214,618572.0
2000-07-11,2.7393624279568907,2.777210013898156,2.7260641443911684,2.7260641443911684,375015.0
2000-07-12,2.7618662944886214,2.797668572860037,2.7618662944886214,2.7618662944886214,1063979.0
2000-07-13,2.7618669667179216,2.7618669667179216,2.741408761813624,2.741408761813624,533633.0
2000-07-14,2.761868074753516,2.7874411472171743,2.761868074753516,2.766982689246248,544585.0
2000-07-17,2.7874408049958808,2.7889753360706933,2.7618677356718937,2.7889753360706933,256294.0
2000-07-18,2.787440134372111,2.789997440689253,2.7720960516103603,2.789997440689253,703991.0
2000-07-19,2.768004223193518,2.9562201401148664,2.768004223193518,2.9562201401148664,885961.0
2000-07-20,2.984350585084804,3.048282749507301,2.9664499316432957,3.01759556523774,1276503.0
2000-07-21,3.0400998923358964,3.0400998923358964,2.869273095383249,3.0206647061912992,415202.0
2000-07-24,2.9633814905285307,2.9633814905285307,2.889731357463223,2.9153044223576687,179444.0
2000-07-25,2.889731357463223,2.9153044223576687,2.864158782286604,2.9153044223576687,603032.0
2000-07-26,2.915304904756371,2.9971379913828686,2.889731835630321,2.9920233775576586,157489.0
2000-07-27,2.9633809767004484,3.089199258842389,2.961335180835401,3.068740810474174,653459.0
2000-07-28,3.050840353123011,3.050840353123011,2.9408769118572176,2.951106137516986,619106.0
2000-07-31,2.9153044348521258,3.012480857572934,2.9153044348521258,2.9664503200013064,311117.0
2000-08-01,2.987419441520758,2.987419441520758,2.879502050348425,2.9050751123475007,898261.0
2000-08-02,2.9101910512333733,2.9408780050429413,2.894846962181096,2.917862728471016,241237.0
2000-08-03,2.940876863417889,2.940876863417889,2.9050753087751064,2.925533514898769,958030.0
2000-08-04,2.915304010224685,2.915304010224685,2.859043765128173,2.86927274478098,2192717.0
2000-08-07,2.8897300514777515,2.9408756684340505,2.8897300514777515,2.9357613026254628,627248.0
2000-08-08,2.940877157076765,3.04316868762712,2.940877157076765,3.0278250927169763,1075002.0
2000-08-09,3.0278245450413,3.068740953973303,2.9613353193120737,3.01759556523774,1161518.0
2000-08-10,3.063626742722114,3.0789708265834568,2.945991623139154,2.9664503200013064,1828038.0
2000-08-11,2.9357630282096645,2.9357630282096645,2.797669928174509,2.8130132794775973,2637706.0
2000-08-14,2.838584552931241,2.859042996454214,2.674918718759146,2.79255378958099,2233574.0
2000-08-15,2.8130132351064203,2.8385860582124027,2.772096571221483,2.7874406568593804,1511378.0
2000-08-16,2.7961353530520894,2.8130132351064203,2.761867588894456,2.7874406568593804,347186.0
2000-08-17,2.787440656859381,2.802784252779393,2.756752975301471,2.7874406568593804,530503.0
2000-08-18,2.787439862903502,2.8488147188198294,2.787439862903502,2.8385852496886117,488584.0
2000-08-21,2.864158782286604,2.966450307287647,2.864158782286604,2.9153044223576687,130403.0
2000-08-22,2.915304570670884,2.915304570670884,2.8897315044754346,2.91019020229072,210848.0
2000-08-23,2.940876997534288,2.940876997534288,2.894845970442112,2.9153044223576687,459946.0
2000-08-24,2.9153044223576687,2.9153044223576687,2.899960338562088,2.9153044223576687,438687.0
2000-08-25,2.9153044223576687,2.9153044223576687,2.838585717392158,2.9153044223576687,516183.0
2000-08-28,2.925533660853745,2.9869082822867155,2.9153044348521258,2.9664503200013064,502647.0
2000-08-29,2.9618476946786183,3.038054657125594,2.945992097989723,2.9920233775576586,430237.0
2000-08-30,3.002251530238626,3.0278245922938267,2.966449977938004,2.9971371626864727,1015984.0
2000-08-31,2.966450525209805,3.2017205357919534,2.945991826932392,3.2017205357919534,3870913.0
2000-09-01,3.222177340764486,3.273322962313689,3.0687402312580536,3.09942765315934,1571025.0
2000-09-04,3.1454597240368347,3.257980218564404,3.130116131537115,3.257980218564404,971467.0
2000-09-05,3.2477510832265333,3.273323654550352,3.2272923895344,3.242636471018219,2423314.0
2000-09-06,3.273518620097472,3.273518620097472,3.186018657103711,3.221018740866623,1214048.0
2000-09-07,3.2179321550089006,3.2179321550089006,3.139696805904554,3.1911671968707958,500755.0
2000-09-08,3.191165084952192,3.309547053677345,3.191165084952192,3.2663123284272717,332739.0
2000-09-11,3.2683710606692573,3.2683710606692573,3.1834446528049107,3.1834446528049103,244998.0
2000-09-12,3.1654309170267414,3.24263647101822,3.1551369910093405,3.242636471018219,1044553.0
2000-09-13,3.242636479600908,3.252930405645555,3.1654309254050803,3.196312949952571,740606.0
2000-09-14,3.187047721447956,3.2632242389911545,3.160283518534222,3.216900964068236,660131.0
2000-09-15,3.191165454476269,3.2477829029084155,3.191165454476269,3.2374889781839,157958.0
2000-09-18,3.227196096418168,3.227196096418168,3.180872557739788,3.201460660255958,195414.0
2000-09-19,3.1654301405805705,3.1705772255335205,3.088224359113296,3.1705772255335205,520338.0
2000-09-20,3.1731524860781266,3.2220493267788264,3.170578942208235,3.222049326778826,397411.0
2000-09-21,3.189622266942783,3.283813366256308,3.189622266942783,3.282269338744592,1862489.0
2000-09-22,3.242635636995507,3.340429510695793,3.242635636995507,3.335282425804176,1702464.0
2000-09-25,3.3352831909160723,3.3352831909160723,3.2426363808542837,3.314694846626647,657461.0
2000-09-26,3.3146943027899245,3.397047173609036,3.3146943027899245,3.381606164338891,1244707.0
2000-09-27,3.3713122660155928,3.3867537704878194,3.29925380098234,3.3713122660155928,691517.0
2000-09-28,3.392929116594824,3.4073406081837683,3.31984066470622,3.397046685620237,540002.0
2000-09-29,3.4073406081837683,3.4227816152357984,3.3867527630567054,3.397046685620237,509806.0
2000-10-02,3.3867527630567054,3.412487692672267,3.3764581012527746,3.397046685620237,411912.0
2000-10-03,3.397048667293877,3.474254240418953,3.397048667293877,3.43565157706322,1463506.0
2000-10-04,3.4315331646738185,3.4742538879500864,3.422783264674873,3.4691068009812067,1119624.0
2000-10-05,3.4701363169404167,3.4742538879500864,3.422783264674873,3.4691068009812067,428786.0
2000-10-06,3.469106771951581,3.4742538588773897,3.4073422216690417,3.4742538588773897,411925.0
2000-10-09,3.448517743832177,3.474252676878601,3.37131171262541,3.4423411430571567,413703.0
2000-10-10,3.433077516091083,3.433077516091083,3.319842339460965,3.319842339460965,431897.0
2000-10-11,3.28381326275224,3.443886478252791,3.242636815073028,3.443886478252791,2466302.0
2000-10-12,3.4433706144116565,3.463958462018851,3.4330761977810678,3.448517699520204,312072.0
2000-10-13,3.412488951979712,3.412488951979712,3.3146950498498446,3.317268593043805,262475.0
2000-10-16,3.330135727677615,3.448517699520204,3.330135727677615,3.448517699520204,301796.0
2000-10-17,3.448517699520204,3.474252632235944,3.412488103760377,3.448517699520204,603144.0
2000-10-18,3.422781997324122,3.46395843141521,3.340429621968933,3.460870377508161,193847.0
2000-10-19,3.463958462018851,3.463958462018851,3.4279291126725204,3.448517699520204,499717.0
2000-10-20,3.443370451123236,3.448517535987702,3.397046933756525,3.4382233662587693,328520.0
2000-10-23,3.438223115114761,3.438223115114761,3.3764581012527746,3.397046685620237,449172.0
2000-10-24,3.393959641632499,3.4330768054232608,3.3713122660155928,3.3713122660155928,744157.0
2000-10-25,3.3970471176698656,3.3970471176698656,3.34557675906561,3.34557675906561,775176.0
2000-10-26,3.319841367420514,3.319841367420514,3.0573427134918365,3.088224734132727,1622119.0
2000-10-27,3.0882249273374835,3.0882249273374835,3.0367548075781,3.0367548075781,750583.0
2000-10-30,3.0367545365060926,3.0367545365060926,2.908078139732863,3.0007251848357503,1035179.0
2000-10-31,3.003299112286052,3.129401746425972,3.003299112286052,3.10366656022848,1015667.0
2000-11-01,3.1149901342474933,3.1654312393158524,3.113960864747732,3.124254791813212,785618.0
2000-11-02,3.139695485949366,3.24263647101822,3.139695485949366,3.242636471018219,554075.0
2000-11-03,3.2426357659550407,3.2941061240912246,3.216900833300444,3.258076774830497,418340.0
2000-11-06,3.242636063752917,3.268371491598,3.1963125400452856,3.2374889781839,143130.0
2000-11-07,3.216901532767943,3.3352832836561226,3.216901532767943,3.242636471018219,186827.0
2000-11-08,3.1963120898384103,3.319840894027942,3.1963120898384103,3.294105962634711,357764.0
2000-11-09,3.268372909874325,3.3095488730537834,3.0419030178714928,3.0830789810509507,468161.0
2000-11-10,3.058886818261616,3.1499895946298526,3.0110192661499497,3.1139602410827103,3147947.0
2000-11-13,3.1139611402577176,3.155137591403475,3.0882257042831216,3.1088140530627983,618801.0
2000-11-14,3.088226068853492,3.1139615078662013,3.062490876254409,3.0830789810509507,673453.0
2000-11-15,3.0882245706700586,3.216900964068236,3.0882245706700586,3.216900964068236,701411.0
2000-11-16,3.2426359261242297,3.2426359261242297,3.144842043704178,3.1654303851064056,225289.0
2000-11-17,3.165430357426264,3.216900964068236,3.11910683608984,3.216900964068236,339581.0
2000-11-20,3.194769545419222,3.21175508113444,3.1396961062938504,3.201460660255958,433110.0
2000-11-21,3.188592613926206,3.2271955147987383,3.113960601747101,3.2271955147987383,207867.0
2000-11-22,3.21226863609623,3.21226863609623,3.0058719445729194,3.02646003937853,510074.0
2000-11-23,3.036754510496501,3.0882246252206325,3.026460093290058,3.062489444651812,353220.0
2000-11-24,3.062490215539412,3.129401849709395,3.062490215539412,3.129401849709395,295403.0
2000-11-27,3.130431015560528,3.130431015560528,3.088225300344436,3.0985197198013643,523061.0
2000-11-28,3.0985199815761213,3.0985199815761213,3.041902517881486,3.041902517881486,1585287.0
2000-11-29,3.0264595902894182,3.0846210542105683,2.985283653201701,3.0846210542105683,222020.0
2000-11-30,3.075872777031202,3.075872777031202,2.908079161890049,2.969328958051491,531242.0
2000-12-01,2.933813766602061,2.9801372923061438,2.8566079725664344,2.911166638405046,889477.0
2000-12-04,2.9132253369041443,2.918372176128579,2.8411668772133187,2.877196230265492,639199.0
2000-12-05,2.890579212526576,2.9595493896078287,2.890579212526576,2.908079012580726,527689.0
2000-12-06,2.974990256550792,3.026460877437842,2.9286674616345265,2.928667461634526,435460.0
2000-12-07,2.93381275366061,2.9852833473845672,2.93381275366061,2.93895983767435,526591.0
2000-12-08,2.9595493896078287,2.9595493896078287,2.89263799803803,2.908079012580726,1036892.0
2000-12-11,2.887490517004172,3.04704895970996,2.887490517004172,2.9852846635544044,695185.0
2000-12-12,2.9955789985058208,3.000726085491249,2.882344070480761,2.908079012580726,548213.0
2000-12-13,2.908078029851278,2.908078029851278,2.8720491723693087,2.872049172369309,720945.0
2000-12-14,2.9235201209852963,2.99043150342387,2.872049750982223,2.9852846635544044,300525.0
2000-12-15,2.9559462515605377,2.9749900770510167,2.722785306630792,2.738226319475752,1270201.0
2000-12-18,2.742343768440809,2.8308730102553694,2.72793227208423,2.805138072126132,631884.0
2000-12-19,2.815433300887094,2.8205801425959587,2.681609748942886,2.769109754198189,7609098.0
2000-12-20,2.7639616169975523,2.7896965550149466,2.7073441619667715,2.71763808789102,1226517.0
2000-12-21,2.686754669822669,2.686754669822669,2.5992554663636867,2.6301372337796365,449530.0
2000-12-22,2.620873796382679,2.7176381818991557,2.6095503542675336,2.6455797122825926,311424.0
2000-12-25,2.6455797122825926,2.6455797122825926,2.6455797122825926,2.6455797122825926,0.0
2000-12-26,2.6455797122825926,2.6455797122825926,2.6455797122825926,2.6455797122825926,0.0
2000-12-27,2.609549899625199,2.6867551957242517,2.5992559751382984,2.604402814174992,726490.0
2000-12-28,2.6095501121678275,2.6507265527097075,2.6095501121678275,2.6507265527097075,268827.0
2000-12-29,2.650726967701036,2.75366796196516,2.650726967701036,2.66050613668771,508738.0
2001-01-01,2.66050613668771,2.66050613668771,2.66050613668771,2.66050613668771,0.0
2001-01-02,2.707343674192504,2.7536671949530613,2.6610201534319464,2.7279317687452505,206841.0
2001-01-03,2.759843240940738,2.861754186700672,2.7536668871892656,2.861754186700672,565905.0
2001-01-04,2.8859461280019056,2.9492546899563177,2.846313716437753,2.877196230265492,749142.0
2001-01-05,2.908078391094809,3.0573428961185183,2.908078391094809,3.0372695568615318,940311.0
2001-01-08,3.036755010972582,3.036755010972582,2.9389611115632124,2.993519782213043,144543.0
2001-01-09,2.985284062128799,2.985284062128799,2.836019575646831,2.872049172369309,902836.0
2001-01-10,2.882343788226553,3.005872631712289,2.872049861677319,2.9749901128239027,592427.0
2001-01-11,2.969842868837606,2.985284372595214,2.913225418069707,2.9132254180697057,480618.0
2001-01-12,2.919916618798064,2.9749892955167336,2.9029308438141874,2.95954828672815,357756.0
2001-01-15,3.011019602142388,3.021313528294871,2.974989998161264,2.9852846635544044,720800.0
2001-01-16,2.995578344408636,3.031607206198815,2.985284419099088,2.995578344408636,1589946.0
2001-01-17,2.9852840083345886,2.9852840083345886,2.9338134032148973,2.942563300127441,902516.0
2001-01-18,2.9595484759630177,3.1551364889611837,2.9389606272041733,3.062489444651812,936182.0
2001-01-19,3.139696805904554,3.216902885181222,3.113961856835086,3.1911671968707958,642246.0
2001-01-22,3.2169017130173976,3.2169017130173976,3.088225289661171,3.1499900812941277,713722.0
2001-01-23,3.13454809918023,3.13454809918023,3.0007253488906622,3.0213131989514146,569506.0
2001-01-24,3.062488982989303,3.088224159678611,3.041901137334024,3.0676360676098597,326735.0
2001-01-25,3.0676366382342937,3.113960162022666,3.0676366382342937,3.088224734132727,944373.0
2001-01-26,3.0882247341327265,3.0882247341327265,3.0882247341327265,3.088224734132727,0.0
2001-01-29,3.1139602410827103,3.134548091090328,3.1088131553740435,3.1139602410827103,388000.0
2001-01-30,3.1139602410827103,3.124254166086519,3.1088131553740435,3.1139602410827103,1170710.0
2001-01-31,3.1139602410827103,3.1396951767989942,3.047048619697092,3.1139602410827103,641936.0
2001-02-01,3.1098437473382363,3.1098437473382363,3.047049674222321,3.0727848652585843,305973.0
2001-02-02,3.083078344310571,3.124254791813212,3.083078344310571,3.124254791813212,216856.0
2001-02-05,3.139695735885028,3.191166109309981,3.139695735885028,3.186019269098341,210798.0
2001-02-06,3.175723348418037,3.175723348418037,3.139694008280151,3.139694008280151,565546.0
2001-02-07,3.151534067533555,3.151534067533555,3.0367548867761798,3.0779308358094286,235812.0
2001-02-08,3.088224159678611,3.1139595827813915,3.062488982989303,3.0676360676098597,673738.0
2001-02-09,3.077931418915661,3.077931418915661,2.882344083869581,2.9492554757501908,573469.0
2001-02-12,2.9183718526027707,2.9595482867281504,2.882342996371739,2.95954828672815,160698.0
2001-02-13,2.959548882719968,2.995578485447098,2.92352001923347,2.96984305492772,516001.0
2001-02-14,3.0367546495857334,3.0367546495857334,2.9080782480209804,2.9235197513311397,689368.0
2001-02-15,2.902931925595299,2.923520519950595,2.830873447040073,2.908079012580726,236797.0
2001-02-16,2.9338135984211,2.9338135984211,2.8205787031678065,2.8514607233155083,516019.0
2001-02-19,2.8514599151073075,2.8514599151073075,2.7433718895723938,2.77940147783081,324634.0
2001-02-20,2.7752846422295026,3.062489444651812,2.774255126584805,3.062489444651812,452270.0
2001-02-21,3.0882249273374835,3.0882249273374835,3.0110193780781067,3.0367548075781,354116.0
2001-02-22,3.0382983470086167,3.083077346474512,3.0316067421512467,3.0521953288594457,837510.0
2001-02-23,3.0624884906247667,3.139694008280151,3.0573416532451545,3.139694008280151,986364.0
2001-02-26,3.100578328876379,3.2169015412825157,3.100578328876379,3.196312949952571,756435.0
2001-02-27,3.221018241087112,3.2683710273340907,3.2117535869443103,3.2477824415690635,1125510.0
2001-02-28,3.2488242541390893,3.4351551479880604,3.2269636399659074,3.331059393976984,697468.0
2001-03-01,3.3586457799035343,3.565275233360616,3.357083684209593,3.5184320475894024,1545322.0
2001-03-02,3.508543613700493,3.5184324855183085,3.4403610809305256,3.4830402616228477,1098292.0
2001-03-05,3.438279584353028,3.438279584353028,3.331060838949905,3.401845793007974,389097.0
2001-03-06,3.3831077211837512,3.435155478609824,3.362288668048879,3.4195412510531167,188615.0
2001-03-07,3.445564455035625,3.502817030968745,3.445564455035625,3.4872030545182646,722226.0
2001-03-08,3.4611799928891287,3.5132280127974607,3.4611799928891287,3.5132280127974607,575669.0
2001-03-09,3.518952580035509,3.5340467750835542,3.4767941862792564,3.5184320475894024,536303.0
2001-03-12,3.513227548992443,3.5236369522576143,3.4351559032034875,3.5236369522576143,629166.0
2001-03-13,3.4778342904809576,3.4778342904809576,3.403925929706178,3.4351548777124137,493784.0
2001-03-14,3.4361968341907763,3.481998954305808,3.4091316392227684,3.461179401053475,931220.0
2001-03-15,3.4247454775547426,3.4351548777124137,3.383107129390837,3.4351548777124137,1491302.0
2001-03-16,3.435156048399809,3.5132276974886776,3.429951221958319,3.481999237195391,396039.0
2001-03-19,3.5288419569599587,3.664166448851936,3.476794439646025,3.5912996255990333,2038653.0
2001-03-20,3.6433468134279705,3.6485518886198216,3.591299300820938,3.6391830522878568,1101837.0
2001-03-21,3.579326835361939,3.5912980806335506,3.5132262153043565,3.549659735846133,400469.0
2001-03-22,3.539252550451897,3.58609525043117,3.513228412944727,3.565276189603312,453560.0
2001-03-23,3.5444565483221235,3.601709139081348,3.5444565483221235,3.596504312798178,513945.0
2001-03-26,3.617322954815053,3.70580449314816,3.617322954815053,3.622527531324832,589550.0
2001-03-27,3.617323140590419,3.6652071406907822,3.6017089119035983,3.6652071406907822,258412.0
2001-03-28,3.674575745323125,3.7266235067653417,3.669370919343343,3.70580470120182,537974.0
2001-03-29,3.7005989538509096,3.7005989538509096,3.669370499897549,3.690189552259048,1146639.0
2001-03-30,3.690189904285063,3.690189904285063,3.5392514487931823,3.539251448793183,441394.0
2001-04-02,3.5288420911057625,3.5288420911057625,3.289422057128921,3.337826596428117,600518.0
2001-04-03,3.305036107998203,3.450769730132217,3.268602577875806,3.445564904517906,903388.0
2001-04-04,3.46117850269546,3.492407450701696,3.4351548777124137,3.4351548777124137,451150.0
2001-04-05,3.4403599730652785,3.4403599730652785,3.331059393976984,3.331059393976984,974587.0
2001-04-06,3.3445919470959025,3.3570832290419825,3.2217592637150174,3.252988216113547,820753.0
2001-04-09,3.225402865597061,3.341469638251544,3.225402865597061,3.341469638251544,385926.0
2001-04-10,3.351359241743162,3.435156510196129,3.2373745738981725,3.35708435225618,337797.0
2001-04-11,3.377902554033567,3.388311954959518,3.2894210265075574,3.2894210265075574,566209.0
2001-04-12,3.2894216082072005,3.393517380119259,3.279012205440457,3.393517380119259,356098.0
2001-04-13,3.393517380119259,3.393517380119259,3.393517380119259,3.393517380119259,0.0
2001-04-16,3.393517380119259,3.393517380119259,3.393517380119259,3.393517380119259,0.0
2001-04-17,3.3872713313891456,3.409131199161168,3.367493343920279,3.3831075707828333,810621.0
2001-04-18,3.407048334895079,3.539250063154176,3.407048334895079,3.534045239310564,492534.0
2001-04-19,3.565274268313181,3.6121174414048975,3.440359721483336,3.4767932451818404,1965778.0
2001-04-20,3.487204199353138,3.487204199353138,3.315446165988564,3.421103548836037,409729.0
2001-04-23,3.409131533613731,3.409131533613731,3.2269641236716846,3.241538034756869,475170.0
2001-04-24,3.2529875737434817,3.273806372875842,3.1645060577757187,3.211348978767849,608782.0
2001-04-25,3.211348978767849,3.211348978767849,3.211348978767849,3.211348978767849,0.0
2001-04-26,3.2113499848965983,3.3622889422621305,3.2113499848965983,3.341469638251544,516629.0
2001-04-27,3.3310598894413777,3.3883124754510474,3.3310598894413777,3.3883124754510465,1319164.0
2001-04-30,3.38831250366441,3.393517329559137,3.2894215591980047,3.3779031010527576,503536.0
2001-05-01,3.387271687992145,3.409131558065517,3.362288872546378,3.3779031010527576,232820.0
2001-05-02,3.3602064642449574,3.3935167965480777,3.3206499930003086,3.331059393976984,170260.0
2001-05-03,3.332100806938327,3.357083371893551,3.2373736284941503,3.247783528914403,589761.0
2001-05-04,3.2790119938950606,3.3050361220774813,3.237373637980974,3.2430992451944523,1057917.0
2001-05-07,3.2790125328799844,3.2790125328799844,3.2529888987755258,3.256632127813244,681987.0
2001-05-08,3.2529881352197823,3.284216339308413,3.2529881352197823,3.284216339308413,798460.0
2001-05-09,3.2946267029445893,3.4143364641834,3.2529888393031303,3.2633982429190387,699765.0
2001-05-10,3.284216017710036,3.3987214149112,3.279011442127127,3.3987214149111997,348065.0
2001-05-11,3.386750607115065,3.388311954959518,3.279011625581608,3.2894210265075574,474057.0
2001-05-14,3.320649976818685,3.3414690278483445,3.279011625581608,3.2894210265075574,1131397.0
2001-05-15,3.305036435164164,3.331060067456232,3.263398075305669,3.279012304516472,415436.0
2001-05-16,3.289420583344409,3.3050353055740587,3.2842157589937675,3.3050353055740582,150589.0
2001-05-17,3.335743944734565,3.409131286302203,3.3050360225947606,3.362288604517189,1032562.0
2001-05-18,3.3674929647027647,3.461178564505819,3.3674929647027647,3.3987214149111997,1501921.0
2001-05-21,3.4403602032868936,3.513227011710754,3.4351553778613795,3.4924079591864765,1269373.0
2001-05-22,3.5496617383151223,3.5496617383151223,3.409132401116913,3.447647823249089,1284994.0
2001-05-23,3.455455037033328,3.466384974687533,3.3258561369426363,3.35708435225618,1087116.0
2001-05-24,3.35708354829605,3.409131558065517,3.3050362860599853,3.3779031010527576,1296982.0
2001-05-25,3.3050355069084736,3.4351548777124137,3.3050355069084736,3.4351548777124137,7868327.0
2001-05-28,3.409131798248036,3.409131798248036,3.3570837848116466,3.4039269719866154,4466876.0
2001-05-29,3.4039267828860016,3.409131608858275,3.383107977352516,3.393517380119259,291493.0
2001-05-30,3.383107165872544,3.393516566142464,3.3357434602278664,3.3357434602278664,1086036.0
2001-05-31,3.3274159919501707,3.331059219807075,3.2894208705442214,3.3149247114312885,455388.0
2001-06-01,3.330540182356273,3.3622896777530875,3.330540182356273,3.35708435225618,490249.0
2001-06-04,3.35708354829605,3.3831079269474844,3.35708354829605,3.3779031010527576,850469.0
2001-06-05,3.3831075707828333,3.398721797645388,3.367493343920279,3.3831075707828333,591202.0
2001-06-06,3.430470741240866,3.430470741240866,3.377902458228065,3.413294669550244,864376.0
2001-06-07,3.39872184906056,3.4924079591864765,3.39872184906056,3.4924079591864765,853394.0
2001-06-08,3.487204376610068,3.5132280127974607,3.4611799928891287,3.5132280127974607,1006989.0
2001-06-11,3.5132280127974607,3.5132280127974607,3.5132280127974607,3.5132280127974607,0.0
2001-06-12,3.508021855904075,3.508021855904075,3.476793404647605,3.4872030545182646,1026921.0
2001-06-13,3.4924082650389785,3.586094134191787,3.4924082650389785,3.539251448793183,1067073.0
2001-06-14,3.566837538182591,3.59130032711048,3.539252550451897,3.565276189603312,738801.0
2001-06-15,3.5652759255175424,3.5652759255175424,3.497613920544368,3.5080233255983164,976517.0
2001-06-18,3.4924083776159054,3.5028177805363176,3.3831080272958243,3.40913165918576,326544.0
2001-06-19,3.40913277310366,3.5236379868868823,3.40913277310366,3.440361739602236,222636.0
2001-06-20,3.456494969048813,3.492408217303581,3.4351556317470573,3.466384088252619,247488.0
2001-06-21,3.475233422761306,3.643347490333477,3.475233422761306,3.612119026802815,1430431.0
2001-06-22,3.622527531324832,3.664165887647601,3.612118129127483,3.622527531324832,1497720.0
2001-06-25,3.6277321939718807,3.6277321939718807,3.5704796123372846,3.601708565059187,331603.0
2001-06-26,3.5912990755549945,3.653756485450252,3.565274947117144,3.622527531324832,585625.0
2001-06-27,3.6277332585681448,3.643347490333477,3.591299968056421,3.612119026802815,755237.0
2001-06-28,3.6272123801525296,3.62773291263657,3.5912996255990333,3.5912996255990333,378714.0
2001-06-29,3.617323472432759,3.669371238400606,3.612118646000409,3.669371238400606,1122449.0
2001-07-02,3.657920257456849,3.664165898794258,3.632936944573838,3.664165898794258,1042824.0
2001-07-03,3.639181867929173,3.679779148777557,3.638140803394053,3.6433456277142064,493911.0
2001-07-04,3.6433456277142064,3.6537555255322394,3.6277314039314703,3.6433456277142064,633155.0
2001-07-05,3.643346580190258,3.648551655048895,3.5600703660078925,3.5621522464446724,464710.0
2001-07-06,3.5392522882937403,3.5392522882937403,3.471589784964848,3.5080233255983164,806252.0
2001-07-09,3.5043800961239,3.5132281527142206,3.445565898563188,3.5080233255983164,677609.0
2001-07-10,3.508022900198819,3.5912996255990333,3.4924086699224217,3.5912996255990333,1108792.0
2001-07-11,3.575684482429119,3.575684482429119,3.4715889615136435,3.539251448793183,749138.0
2001-07-12,3.5392514487931823,3.5496608513780505,3.513227319386514,3.539251448793183,723066.0
2001-07-13,3.539250336532569,3.565273959405338,3.528840438863563,3.549659735846133,729924.0
2001-07-16,3.549659696273202,3.57568331885585,3.513226176137601,3.517389935816607,212798.0
2001-07-17,3.5132265197026005,3.5132265197026005,3.4663833466108835,3.4767932451818404,1949579.0
2001-07-18,3.497612911483239,3.5028174879197644,3.445564904517906,3.445564904517906,899295.0
2001-07-19,3.383106923300497,3.4247452689279,3.29462540769505,3.3050353055740582,2986889.0
2001-07-20,3.293064441132487,3.424745924379271,3.273806986033853,3.3831075707828333,932798.0
2001-07-23,3.41173461706073,3.4299515111418337,3.3987227990377886,3.41433678132304,253157.0
2001-07-24,3.40913277310366,3.440361739602236,3.377904304960861,3.440361739602236,552781.0
2001-07-25,3.450250652420781,3.523638026826168,3.450250652420781,3.497614386138164,1275504.0
2001-07-26,3.487203878538826,3.508022684844088,3.3362649164586475,3.421623517377096,455574.0
2001-07-27,3.3893532983277903,3.3893532983277903,3.3570832806818114,3.362288604517189,824388.0
2001-07-30,3.376861929873367,3.3831075707828333,3.367493343920279,3.3831075707828333,1732972.0
2001-07-31,3.393516607630172,3.393516607630172,3.3414688581110257,3.389352847471299,650142.0
2001-08-01,3.383107977352516,3.393517380119259,3.3622889226412256,3.393517380119259,591772.0
2001-08-02,3.3935177737273814,3.523637192237519,3.3935177737273814,3.478876381382091,625579.0
2001-08-03,3.445566357228478,3.5132286203865446,3.435156950788855,3.497614386138164,711556.0
2001-08-06,3.51374783227234,3.539251680099911,3.497613319505778,3.5236369522576143,295445.0
2001-08-07,3.502817758552344,3.5444563666838973,3.4976131817137066,3.5288416394567585,376324.0
2001-08-08,3.5340466229118483,3.565275079844252,3.46638413563231,3.539251448793183,312803.0
2001-08-09,3.5361278607193056,3.596503381449175,3.4872030545182646,3.4872030545182646,518294.0
2001-08-10,3.509063709448532,3.565275233360616,3.4976132415232346,3.5184320475894024,1103750.0
2001-08-13,3.539251540667453,3.5808894012655865,3.508022584568788,3.5288416394567585,202995.0
2001-08-14,3.565275423500573,3.679780607215854,3.54966119352932,3.638142245329469,2126828.0
2001-08-15,3.6589610476721193,3.783875609290296,3.6589610476721193,3.768261382529688,2813257.0
2001-08-16,3.763057605345749,3.763057605345749,3.674055522120556,3.674055522120556,990259.0
2001-08-17,3.669371642902651,3.716214836779846,3.669371642902651,3.6797810477370314,250421.0
2001-08-20,3.69019029495218,3.69019029495218,3.669371238400606,3.669371238400606,759960.0
2001-08-21,3.6693704735807375,3.696955449895775,3.638141521495798,3.696955449895775,493298.0
2001-08-22,3.7215749312571695,3.7215749312571695,3.6665763141295447,3.718955925606661,329904.0
2001-08-23,3.7137181650721742,3.724193936907679,3.7137181650721742,3.718955925606661,379916.0
2001-08-24,3.718956131853532,3.718956131853532,3.63514894945557,3.640386961047079,341150.0
2001-08-27,3.666576502859056,3.692766560712224,3.666576502859056,3.692766560712224,297863.0
2001-08-28,3.6770514280334057,3.713716994045914,3.656099138669575,3.698003215864332,385646.0
2001-08-29,3.71371671010809,3.818475892019652,3.7032406916103606,3.708478700859225,866099.0
2001-08-30,3.742003146298463,3.823715164666874,3.742003146298463,3.787049840109485,2788401.0
2001-08-31,3.745145056853353,3.7975249061562746,3.724193016825597,3.7765726153620496,913599.0
2001-09-03,3.776571874945014,3.781809883925014,3.739906564384278,3.755620340557857,1128063.0
2001-09-04,3.7723817617026496,3.7723817617026496,3.7032406916103606,3.708478700859225,451106.0
2001-09-05,3.6822907141001857,3.6822907141001857,3.614197066587847,3.656100406008487,910177.0
2001-09-06,3.619433546694257,3.71371671010809,3.619433546694257,3.708478700859225,706916.0
2001-09-07,3.688052017063489,3.692766176833694,3.661338110676971,3.687528165807574,344256.0
2001-09-10,3.667099357413602,3.682289787452757,3.6403859570441295,3.66133749609873,531827.0
2001-09-11,3.640386770885119,3.677052599343832,3.6246729876979744,3.666576325941516,1080325.0
2001-09-12,3.30463302505908,3.5618174303432166,3.30463302505908,3.48324750964444,1188526.0
2001-09-13,3.5015801268297317,3.59848206583016,3.4937228604281443,3.5041991320414305,1931643.0
2001-09-14,3.518865887068768,3.5356273731881127,3.4727717375489355,3.48324750964444,1291267.0
2001-09-17,3.453390762589613,3.453390762589613,3.090399757065293,3.1532553793468225,1708137.0
2001-09-18,3.1951584509507023,3.237062279335212,3.058971447542358,3.058971447542358,1064883.0
2001-09-19,3.099827566943143,3.1218268054438543,2.9384979789840155,3.0327816477097853,2091204.0
2001-09-20,3.0170677866779543,3.0170677866779543,2.7551697851073462,2.8546912263173594,3055568.0
2001-09-21,2.745742450699091,2.821169021926497,2.6451735218848382,2.821169021926497,2943640.0
2001-09-24,2.749931797609824,2.836881814480701,2.692314186635644,2.836881814480701,2385709.0
2001-09-25,3.011829758853932,3.0380200603905605,2.781359318208406,2.833739168982233,1909925.0
2001-09-26,2.883499618529584,3.0432576663402973,2.883499618529584,3.0065918478772127,2890647.0
2001-09-27,3.0380192085978144,3.2003957224806734,3.027542689694183,3.168968171901027,3335256.0
2001-09-28,3.225015495358834,3.352297792995977,3.225015495358834,3.3103939608731894,3673134.0
2001-10-01,3.352297800841533,3.37848735117565,3.326108250507417,3.3287272556941265,364341.0
2001-10-02,3.290489302610612,3.290489302610612,3.142778589537522,3.142778589537522,4386760.0
2001-10-03,3.195158566340559,3.195158566340559,2.996116189316936,3.066304721976919,4908035.0
2001-10-04,3.1427792926038536,3.1584933244807827,3.1165894902421387,3.137541281978211,3060736.0
2001-10-05,3.168967780665477,3.20039532736513,3.142777740471807,3.195157319326396,1957907.0
2001-10-08,3.142778280034386,3.189919858943664,3.121826495048754,3.179444091834056,914836.0
2001-10-09,3.179445073644481,3.2527764691220877,3.179445073644481,3.242300698777569,2073831.0
2001-10-10,3.2475380063368804,3.2842040751195625,3.2423002472772438,3.2475380063368804,1776811.0
2001-10-11,3.2622051224069977,3.3261081959210883,3.2622051224069977,3.304108452407186,847413.0
2001-10-12,3.349679504740457,3.373250305643998,3.3261089546034563,3.352298510481577,453327.0
2001-10-15,3.3522983738080447,3.3522983738080447,3.289442990883403,3.289442990883403,941033.0
2001-10-16,3.324537829622406,3.3627747136521204,3.324537829622406,3.3344897510521228,1169635.0
2001-10-17,3.325583821701135,3.3784867643713747,3.320869663337151,3.320869663337151,439135.0
2001-10-18,3.305155767192789,3.326108058241802,3.27896621837256,3.326108058241802,428407.0
2001-10-19,3.320870155508141,3.378487265081532,3.320870155508141,3.3706305004881063,364030.0
2001-10-22,3.378487069770037,3.378487069770037,3.331345983401763,3.342345603656556,256689.0
2001-10-23,3.33134566259831,3.336583421264583,3.273728060371337,3.299917606002025,1430496.0
2001-10-24,3.273728060371337,3.326107653165596,3.2632520415059094,3.299917606002025,1442927.0
2001-10-25,3.29991759389389,3.467532390527077,3.29991759389389,3.4570566224665287,885612.0
2001-10-26,3.476960681173266,3.530387975565219,3.476960681173266,3.509436439600742,1629126.0
2001-10-29,3.50943736818272,3.50943736818272,3.436105217538606,3.436105217538606,283231.0
2001-10-30,3.4282475706923075,3.498960447008046,3.404677029864462,3.4570566224665287,268522.0
2001-10-31,3.430866822633956,3.446581102773282,3.378486975490856,3.430866822633956,837326.0
2001-11-01,3.378487442983229,3.446581579688064,3.378487442983229,3.43400990307056,634373.0
2001-11-02,3.464390288613184,3.4727709042787107,3.4361048330593635,3.4465813549407027,636670.0
2001-11-05,3.506294093720869,3.506294093720869,3.4465813298559254,3.4492003349239604,466246.0
2001-11-06,3.4947704488481945,3.4947704488481945,3.457057424316401,3.467533194806761,992708.0
2001-11-07,3.493722694209001,3.498960955149671,3.430867073651648,3.4465813549407027,891468.0
2001-11-08,3.4413442041465787,3.446582215628819,3.352298510481577,3.352298510481577,2855602.0
2001-11-09,3.3622498760385318,3.4046775582593227,3.3622498760385318,3.39420153780649,494127.0
2001-11-12,3.352297706761634,3.3994395480329067,3.3470599473016978,3.39420153780649,510809.0
2001-11-13,3.3784882078012344,3.3784882078012344,3.326109093852124,3.3313471055536548,925647.0
2001-11-14,3.3522981953158184,3.3784877487317324,3.331346652889692,3.336584413112966,903706.0
2001-11-15,3.336583305436013,3.352297082422215,3.2842037144600984,3.3156312684325013,334822.0
2001-11-16,3.32086943571618,3.32086943571618,3.2580135772272936,3.268489846202938,653159.0
2001-11-19,3.310918351118702,3.3837264060730314,3.28944295652118,3.373250132878568,729422.0
2001-11-20,3.3732494632684884,3.4518191143484187,3.3732494632684884,3.4465813549407027,1204010.0
2001-11-21,3.4491989071802616,3.4491989071802616,3.3942000742839458,3.4151518553890736,329380.0
2001-11-22,3.404678423608672,3.4570580376529345,3.373250354262263,3.420392207515334,3775298.0
2001-11-23,3.4518191143484187,3.457057124522611,3.430867073651648,3.4465813549407027,248541.0
2001-11-26,3.4790566282245594,3.4790566282245594,3.3261083746700546,3.341822155610412,325477.0
2001-11-27,3.326108818997674,3.326108818997674,3.273729207843875,3.289442990883403,667563.0
2001-11-28,3.2899654261642657,3.3261076409641226,3.2711090436552634,3.2711090436552634,652068.0
2001-11-29,3.273728037617962,3.320869620651859,3.273728037617962,3.291013117552765,1004596.0
2001-11-30,3.2894421784290024,3.376915791485044,3.26849038929564,3.376915791485044,1807488.0
2001-12-03,3.3208700131574,3.3261080231728077,3.237062354443816,3.258014143738977,1036930.0
2001-12-04,3.258014488040183,3.347060166179362,3.258014488040183,3.341822155610412,408478.0
2001-12-05,3.3261079695837834,3.3313459795147984,3.2999179199287094,3.3276792722565016,634315.0
2001-12-06,3.3261076368942724,3.3261076368942724,3.2842038124039936,3.305155348499472,1038672.0
2001-12-07,3.299918007888627,3.347059847757869,3.299918007888627,3.326108058241802,1111129.0
2001-12-10,3.3156314031070724,3.326107672800787,3.3103933936434364,3.320869663337151,3183294.0
2001-12-11,3.337631529937315,3.357535617132667,3.31563178733406,3.326108058241802,304779.0
2001-12-12,3.3292504858392395,3.336583398074344,3.273728037617962,3.291013117552765,2640466.0
2001-12-13,3.29468075138556,3.29468075138556,3.2475389007339164,3.289442990883403,473289.0
2001-12-14,3.2842049796147177,3.299918762654245,3.2475389007339164,3.289442990883403,362586.0
2001-12-17,3.3224419734669466,3.341822211670783,3.2737288254316117,3.2842045959787534,216351.0
2001-12-18,3.29048930875464,3.326107672800787,3.2894418573217785,3.320869663337151,615454.0
2001-12-19,3.337631715057812,3.3680115733129683,3.2737286406445336,3.3103939608731894,987705.0
2001-12-20,3.3103933741010123,3.326107653165596,3.2789658190376105,3.299917606002025,488033.0
2001-12-21,3.2999174143111207,3.347059245700658,3.2894416468206678,3.347059245700656,5871583.0
2001-12-24,3.352297342461237,3.388963410061586,3.341821573913305,3.3837254004043933,136422.0
2001-12-25,3.3837254004043933,3.3837254004043933,3.3837254004043933,3.3837254004043933,0.0
2001-12-26,3.3837254004043933,3.3837254004043933,3.3837254004043933,3.3837254004043933,0.0
2001-12-27,3.368011857638067,3.509437397028947,3.368011857638067,3.4780093322088583,312564.0
2001-12-28,3.493723532506482,3.5356273731881127,3.4570579540224102,3.48324750964444,433270.0
2001-12-31,3.472246548845935,3.4832461680011213,3.415152797925012,3.4570566224665287,1005689.0
2002-01-01,3.4570566224665287,3.4570566224665287,3.4570566224665287,3.4570566224665287,0.0
2002-01-02,3.4046775076343163,3.4727708872658,3.394201487337254,3.451819097438149,201678.0
2002-01-03,3.436105496890489,3.457057792401569,3.3732501149564,3.378487875376014,840009.0
2002-01-04,3.383727396533635,3.383727396533635,3.315633481586606,3.318776088621646,1305116.0
2002-01-07,3.320869643732881,3.326107653165596,3.294679596569311,3.299917606002025,1245297.0
2002-01-08,3.299917478598041,3.352297069370016,3.299917478598041,3.3475829112158664,1675971.0
2002-01-09,3.3423465895851687,3.399440363055198,3.3261089546034563,3.352298510481577,1069679.0
2002-01-10,3.378487477293584,3.4203915618451948,3.331346385239006,3.341822155610412,914664.0
2002-01-11,3.341822306580599,3.347060317386183,3.299918470902437,3.326632376164215,292373.0
2002-01-14,3.325061367203855,3.325061367203855,3.273729207843875,3.289442990883403,634711.0
2002-01-15,3.299917575863866,3.336583390791555,3.2878702545852287,3.2878702545852287,1427213.0
2002-01-16,3.310393497555171,3.378486870420529,3.310393497555171,3.3627733430692675,2756284.0
2002-01-17,3.3522986508266794,3.3575366625282106,3.315632819682512,3.3313471055536548,2135796.0
2002-01-18,3.3522976070620314,3.3522976070620314,3.299918007888627,3.326108058241802,661654.0
2002-01-21,3.334488674464044,3.404677457739519,3.334488674464044,3.404677457739519,453887.0
2002-01-22,3.4308674857452317,3.49896137542225,3.425629474941883,3.4780093322088583,2279910.0
2002-01-23,3.4780088304059262,3.504198880643998,3.472770820358312,3.4884845997346834,1145490.0
2002-01-24,3.4832473467992124,3.4884853579853514,3.3732501149564,3.378487875376014,1207979.0
2002-01-25,3.383725058833311,3.383725058833311,3.331345469081763,3.347059245700656,494886.0
2002-01-28,3.347059245700658,3.347059245700658,3.347059245700658,3.347059245700656,0.0
2002-01-29,3.394726344995842,3.394726344995842,3.315632819682512,3.3313471055536548,1213231.0
2002-01-30,3.336583471359925,3.336583471359925,3.289441887290599,3.2946796460355112,1093308.0
2002-01-31,3.3313460683124365,3.3313460683124365,3.305155767192789,3.326108058241802,2552179.0
2002-02-01,3.326109757847611,3.3522993200504216,3.305157456092201,3.318776088621646,946153.0
2002-02-04,3.331346441123641,3.331346441123641,3.2842045959787534,3.2842045959787534,541976.0
2002-02-05,3.2946804543152264,3.2946804543152264,3.247538607914206,3.252776618710598,1039860.0
2002-02-06,3.25801466845569,3.2684909409402216,3.1480176942490097,3.2161113338831324,2009600.0
2002-02-07,3.179444016221548,3.216110077915655,3.142778205293852,3.210872069102211,2387368.0
2002-02-08,3.212444495262468,3.212444495262468,3.1794451285000305,3.1846831391459096,1249879.0
2002-02-11,3.1983006473368163,3.247537378497082,3.179444016221548,3.210872069102211,941119.0
2002-02-12,3.2281571868331467,3.2475374184550865,3.205634099731188,3.237061651465716,1092936.0
2002-02-13,3.2370626395753885,3.242300650052178,3.210873088724424,3.221348858911511,550219.0
2002-02-14,3.230252924983803,3.2737283062338283,3.230252924983803,3.2475380063368804,928338.0
2002-02-15,3.2475374184550865,3.273727713610966,3.221347875598452,3.237061651465716,1029440.0
2002-02-18,3.248586262687012,3.2789666245534623,3.2108732374995808,3.23182477884454,648001.0
2002-02-19,3.2737280443562544,3.310393357906562,3.1794443765615186,3.305155348499472,1379009.0
2002-02-20,3.2999172564676,3.3156310323348634,3.226585884476345,3.237061651465716,1220944.0
2002-02-21,3.2663953105743637,3.2737284745546478,3.1270651949489734,3.174206784274745,3060441.0
2002-02-22,3.1846824144019235,3.1951581825431923,3.137540580083667,3.142778589537522,2911903.0
2002-02-25,3.163730627352944,3.1689686368068,3.0903992472982944,3.142778589537522,785258.0
2002-02-26,3.1532551432751226,3.1532551432751226,3.100875294784331,3.106113304710056,862418.0
2002-02-27,3.07693621466774,3.092851283315618,3.013275432118781,3.039800461872338,3349621.0
2002-02-28,3.0466969199564766,3.0663254109804257,3.039800381924487,3.050410342751119,3630813.0
2002-03-01,3.06632470796963,3.124680368062515,3.039799684995036,3.1087655574606834,2056807.0
2002-03-04,3.12468116177096,3.1352918847962945,3.103461239592619,3.119376308215735,1939154.0
2002-03-05,3.1459027989325654,3.204258491527308,3.12468210838928,3.151207908073687,3628072.0
2002-03-06,3.156511867979262,3.1777320445464388,3.0716311617105574,3.0875462306412578,1467406.0
2002-03-07,3.129986344527389,3.294442877491793,3.124680729769526,3.2626127446462228,3211457.0
2002-03-08,3.262613253836583,3.352799067605321,3.25730840018686,3.3315791450489747,1070874.0
2002-03-11,3.342190023459192,3.342190023459192,3.2785292224060574,3.289139186595716,1509873.0
2002-03-12,3.2891384303417937,3.342189255007578,3.2891384303417937,3.3050540079138875,1139234.0
2002-03-13,3.289137524793482,3.3209681632167483,3.278527565964393,3.278527565964393,646165.0
2002-03-14,3.2732227042685174,3.289137770691302,3.2201721442209843,3.2626127446462228,1104198.0
2002-03-15,3.2626136222837325,3.2891386554640016,3.2413931893735097,3.2642050531604974,2150463.0
2002-03-18,3.2573076483062176,3.294442631197359,3.2573076483062176,3.278527565964393,1483134.0
2002-03-19,3.2573079328985424,3.26261278578724,3.209562225070748,3.225477291694219,519501.0
2002-03-20,3.230782610416904,3.230782610416904,3.1883425112946027,3.209562687845116,652132.0
2002-03-21,3.183037040957586,3.257308291294247,3.156511757680811,3.236087607511136,834609.0
2002-03-22,3.2520025157972943,3.299747711112924,3.236086942734754,3.2944426047516324,922605.0
2002-03-25,3.299747984292284,3.299747984292284,3.236087210643769,3.2626127446462228,577917.0
2002-03-26,3.252003183843148,3.257308291294247,3.236087607511136,3.236087607511136,465180.0
2002-03-27,3.262614149132172,3.3156649859956477,3.262614149132172,3.289139186595716,1478998.0
2002-03-28,3.2732228736082334,3.336883650550229,3.2732228736082334,3.336883650550229,2782438.0
2002-03-29,3.336883650550229,3.336883650550229,3.336883650550229,3.336883650550229,0.0
2002-04-01,3.336883650550229,3.336883650550229,3.336883650550229,3.336883650550229,0.0
2002-04-02,3.336883049931421,3.352798114312955,3.252002367925037,3.342188156051484,783381.0
2002-04-03,3.315663965298896,3.3262739262223744,3.230782500060037,3.236087607511136,429215.0
2002-04-04,3.2307823480034106,3.3368837300955705,3.2307823480034106,3.3262737696714484,544297.0
2002-04-05,3.3315788768728627,3.3315788768728627,3.2626129912118937,3.3262737696714484,385395.0
2002-04-08,3.3156625312263657,3.342187549051965,3.2626117336393445,3.310357426069803,900871.0
2002-04-09,3.305053345071461,3.305053345071461,3.252002785023928,3.2626127446462228,661794.0
2002-04-10,3.262612823646645,3.278527890454795,3.2360872890019063,3.252002863767442,360881.0
2002-04-11,3.2626130130614155,3.2626130130614155,3.183036912464703,3.188342273680352,710506.0
2002-04-12,3.193646413228704,3.214866327789331,3.145900716542086,3.1565106738224,1164703.0
2002-04-15,3.161815779451872,3.1777308423616577,3.135290759261772,3.1565106738224,1012300.0
2002-04-16,3.135290759261772,3.1777308423616577,3.135290759261772,3.1565106738224,865952.0
2002-04-17,3.17242638119066,3.17242638119066,3.092850796497821,3.114070715369142,1430061.0
2002-04-18,3.140597689791444,3.1830380549628208,3.1299877254879984,3.151207908073687,1618070.0
2002-04-19,3.1565114050891374,3.1565114050891374,3.1299863787540043,3.1459014453508223,570214.0
2002-04-22,3.1299877254879984,3.177732945821699,3.10346217978239,3.151207908073687,453886.0
2002-04-23,3.098156632972467,3.098156632972467,2.9283946883112044,3.002665443858471,5490943.0
2002-04-24,2.970834627018924,2.981444587414824,2.9230889163119063,2.939003983895109,2836202.0
2002-04-25,2.939003983895109,2.939003983895109,2.939003983895109,2.939003983895109,0.0
2002-04-26,2.9655297434413925,2.9973598810078848,2.939004205504775,2.9814448122246384,947618.0
2002-04-29,2.981444761813804,3.0344955828113207,2.970834800797276,2.97613965431618,1077799.0
2002-04-30,2.981444787225114,2.981444787225114,2.896564082454564,2.91778400466848,1102681.0
2002-05-01,2.9177843681689017,2.928394584576412,2.8010730036012954,2.8329036528238283,1011218.0
2002-05-02,2.859429311901185,2.9230901163260303,2.859429311901185,2.9124801515744285,1560241.0
2002-05-03,2.9018689950431567,2.9071738482508827,2.774547438483642,2.859428137551712,853333.0
2002-05-06,2.8488188993534767,2.8488188993534767,2.7321075275796574,2.7427174906635154,416487.0
2002-05-07,2.73741197818968,2.73741197818968,2.6949711201395896,2.7002762273958507,3645985.0
2002-05-08,2.6949724560968,2.748023300979177,2.668447414623861,2.748023300979177,3246735.0
2002-05-09,2.80107259427501,2.8541234145813896,2.80107259427501,2.8541234145813896,1912831.0
2002-05-10,2.854124017629561,2.854124017629561,2.816988257783575,2.8488189090801352,1053992.0
2002-05-13,2.82759808773299,2.82759808773299,2.7851579832726783,2.795768199871825,718115.0
2002-05-14,2.790463926089312,2.8275989333556577,2.748023300979177,2.748023300979177,710571.0
2002-05-15,2.816987583029777,2.9867497460544,2.816987583029777,2.944309141803567,1689188.0
2002-05-16,2.9549198842805366,3.0663256235888885,2.9443094147607805,3.034495738902016,1556601.0
2002-05-17,3.103462356773835,3.145902978344413,3.0822421729779528,3.1034623567738358,2472362.0
2002-05-20,3.1034605642590685,3.1034605642590685,2.933698430007769,2.997359198604673,1995857.0
2002-05-21,3.007968822587909,3.023884393933677,2.9283932516668094,2.970833844000518,834309.0
2002-05-22,2.9973609298367974,3.1512080877880866,2.9973609298367974,3.1034623567738358,2625758.0
2002-05-23,3.119376133578816,3.2307823696397646,3.119376133578816,3.188342273680352,4761431.0
2002-05-24,3.198952875612109,3.2307830174587515,3.156512263185322,3.183037550710029,1405628.0
2002-05-27,3.1671217787367016,3.1671217787367016,3.0981558940509712,3.098155894050971,1014287.0
2002-05-28,3.0981556492263103,3.124680674804802,3.08754568979065,3.114070715369142,706919.0
2002-05-29,3.108766404767405,3.209562687845116,3.0981561895027845,3.209562687845116,3099272.0
2002-05-30,3.220173389543821,3.2254784983959324,3.193648353240836,3.21486828069171,848437.0
2002-05-31,3.220171433418803,3.220171433418803,3.1299856536323003,3.1565106738224,887051.0
2002-06-03,3.177732442409336,3.188342912989481,3.1459023005626934,3.183037550710029,1581691.0
2002-06-04,3.145901252423492,3.1724262771319363,3.092850695049256,3.167121424577451,1638361.0
2002-06-05,3.1830371496835657,3.209562687845116,3.1618169731330523,3.209562687845116,578633.0
2002-06-06,3.1830373771487737,3.1830373771487737,3.103461518913677,3.129987058970787,727782.0
2002-06-07,3.1459014453508223,3.167121618806142,3.1405963384923203,3.1459014453508223,771917.0
2002-06-10,3.1459014453508223,3.1459014453508223,3.1459014453508223,3.1459014453508223,0.0
2002-06-11,3.145901355612168,3.17242638119066,3.114070715369142,3.114070715369142,1768345.0
2002-06-12,3.1193767590592274,3.1830375507100293,3.0769366545899564,3.183037550710029,417052.0
2002-06-13,3.177733127048831,3.188343599914991,3.103462356773835,3.1034623567738358,857882.0
2002-06-14,3.1246822865909047,3.1565129432529475,3.103462356773835,3.1034623567738358,638109.0
2002-06-17,3.0928504928801948,3.114070409668408,3.0928504928801948,3.1087655574606834,250302.0
2002-06-18,3.1193751032009795,3.12998556814877,3.087544978250725,3.092850083735309,691632.0
2002-06-19,3.092851338277734,3.124681222160408,3.0875462306412578,3.0875462306412578,488223.0
2002-06-20,3.087545499099176,3.098155457879549,2.9814441334447803,2.997359198604673,652211.0
2002-06-21,2.9920557761372724,2.9920557761372724,2.901870186822827,2.9124801515744285,1366622.0
2002-06-24,2.9018692632411773,2.917784078313946,2.7427170488538333,2.8222929020687766,1793137.0
2002-06-25,2.822293119690581,2.8912592708273506,2.8169880116047725,2.8647337303983056,1799024.0
2002-06-26,2.864733624756614,2.8806486944483995,2.832903485373044,2.838208593263219,1056792.0
2002-06-27,2.8700388384841147,2.9443095897491967,2.8382086979267567,2.8647337303983056,1061888.0
2002-06-28,2.864733345994684,2.9018690976122943,2.822292740981844,2.870038453368628,2681975.0
2002-07-01,2.8753433417094536,2.917783947238098,2.838208351576664,2.896564025441851,647514.0
2002-07-02,2.896564082454564,2.9177840046684795,2.8700385447403645,2.91778400466848,2035935.0
2002-07-03,2.917783809124604,2.9443090910824115,2.891258781145501,2.939003983895109,1962978.0
2002-07-04,2.944308505182536,2.9973590585414067,2.944308505182536,2.986749100256825,2354443.0
2002-07-05,2.9973590321128727,3.007968990303904,2.965528903561129,2.965528903561129,1856430.0
2002-07-08,2.992053830696088,2.992053830696088,2.923088215726469,2.933698173579448,1688580.0
2002-07-09,2.923088563924441,2.923088563924441,2.870038006404236,2.891258432595257,1987640.0
2002-07-10,2.89656399023835,2.944309194667708,2.848818277851565,2.870038453368628,851808.0
2002-07-11,2.8382083408124283,2.8382083408124283,2.7957677354447448,2.8116828037209283,1110164.0
2002-07-12,2.8116828037209283,2.8382083408124283,2.8010725888843298,2.8116828037209283,209238.0
2002-07-15,2.806377696302629,2.8116828037209283,2.779852667168561,2.8116828037209283,409833.0
2002-07-16,2.81168252554517,2.822292485353349,2.75332660369607,2.763936817482941,860250.0
2002-07-17,2.726801492389079,2.737411705845996,2.668445826333396,2.6949708520183244,888482.0
2002-07-18,2.737411790973145,2.7798523921419376,2.737411790973145,2.763936817482941,2372885.0
2002-07-19,2.7745475682379928,2.779852675672521,2.7268018553059483,2.7745475682379928,490296.0
2002-07-22,2.705581425567833,2.779852675672521,2.679056396352621,2.7745475682379928,823545.0
2002-07-23,2.7214980335143726,2.795768803816158,2.7214980335143726,2.7904636943705703,324354.0
2002-07-24,2.758632788962306,2.8222935886116938,2.758632788962306,2.806378515688741,1914823.0
2002-07-25,2.864733624756614,2.901869379987836,2.8382085932632184,2.838208593263219,1125761.0
2002-07-26,2.8647337303983056,2.8912592708273506,2.8382086979267567,2.8647337303983056,779468.0
2002-07-29,2.885953521511748,2.891258882864405,2.85942823862074,2.870038453368628,524134.0
2002-07-30,2.9018694869989687,2.9443095897491967,2.8488186601196266,2.8647337303983056,814537.0
2002-07-31,2.8647332665456697,2.901869017133377,2.8382082383690075,2.8806483342474087,1525671.0
2002-08-01,2.907174233899272,2.907174233899272,2.816987907723782,2.838208593263219,456131.0
2002-08-02,2.8382084790777307,2.8435133327757445,2.811682940694022,2.8222929020687766,232431.0
2002-08-05,2.827597735610249,2.8329033512066264,2.80107270537308,2.80107270537308,219765.0
2002-08-06,2.7586307145994846,2.790461344467805,2.7586307145994846,2.7692406705769925,733082.0
2002-08-07,2.8116828143845627,2.923089054676518,2.790462638609599,2.896564025441851,550173.0
2002-08-08,2.89656344728713,2.997359198604673,2.8753427677903853,2.997359198604673,401446.0
2002-08-09,3.018579981786716,3.156511228520036,3.018579981786716,3.071630539446816,766867.0
2002-08-12,3.114070969213341,3.145901612051049,3.0981559017731897,3.140596504911432,2882858.0
2002-08-13,3.0875461761457474,3.0875461761457474,2.8753433983044823,2.91778400466848,2372376.0
2002-08-14,2.864732982506588,2.864732982506588,2.769241569849328,2.7798522912083152,2548092.0
2002-08-15,2.8594282625281955,2.8859535456409797,2.806377696302629,2.8116828037209283,1461858.0
2002-08-16,2.790463840194892,2.811684025107355,2.7586331818579573,2.7586331818579573,2255998.0
2002-08-19,2.7586331818579573,2.843514429465462,2.73741325092432,2.7586331818579573,621908.0
2002-08-20,2.7851584921106576,2.854124404647406,2.7851584921106576,2.8435141861098123,793039.0
2002-08-21,2.8515534627491506,2.8729938995723896,2.840833500949423,2.8622739377726623,359217.0
2002-08-22,2.878353859128582,2.878353859128582,2.8301131353962887,2.8676338978862006,841080.0
2002-08-23,2.867634317955078,2.8783542807677867,2.846193622493912,2.846193622493912,1310639.0
2002-08-26,2.867634046978472,2.867634046978472,2.830113282537804,2.8622739377726623,267657.0
2002-08-27,2.8461929114834263,2.85691287161817,2.808672922705897,2.8140327744673432,761463.0
2002-08-28,2.814033519707495,2.856913628214256,2.814033519707495,2.8354737022668357,283955.0
2002-08-29,2.8247540072410358,2.8247540072410358,2.706832607061102,2.776513271141643,544649.0
2002-08-30,2.787231956294983,2.7925920641369197,2.7336313910992764,2.7925920641369197,709861.0
2002-09-02,2.7765125547843463,2.824753278437336,2.7765125547843463,2.8193931695190173,671148.0
2002-09-03,2.81939362950031,2.862274251230912,2.81939362950031,2.8354737022668357,598187.0
2002-09-04,2.776513271141643,2.803313822647941,2.7443531225579743,2.776513271141643,819766.0
2002-09-05,2.814032448024411,2.8301125146670785,2.7925920170184244,2.808672596884737,137573.0
2002-09-06,2.7818719480242047,2.803312636771199,2.7604320291127182,2.803312636771199,572109.0
2002-09-09,2.808671662063536,2.808671662063536,2.7872309815819123,2.7979509369051185,325512.0
2002-09-10,2.797951483413249,2.797951483413249,2.744351439716087,2.765791611162024,1176166.0
2002-09-11,2.7657933071510685,2.7872332351322178,2.7657933071510685,2.776513271141643,1939097.0
2002-09-12,2.77651241323011,2.77651241323011,2.733631800681611,2.749712383228613,230570.0
2002-09-13,2.744352423115075,2.7604324933086413,2.7336319486328984,2.7443524231150747,195731.0
2002-09-16,2.77115257552171,2.77115257552171,2.7336320679498622,2.7336320679498622,436783.0
2002-09-17,2.749712263278074,2.7818721439098426,2.738991533231922,2.7818721439098426,952748.0
2002-09-18,2.765792452551884,2.765792452551884,2.744352274583568,2.749712383228613,796609.0
2002-09-19,2.7443520036993827,2.7497121118153527,2.621070030255744,2.6371506112154948,1890141.0
2002-09-20,2.6103496329123463,2.626430211175584,2.4763482355426616,2.556748817352676,1445458.0
2002-09-23,2.5567490579406544,2.5567490579406544,2.487068427396247,2.497788386227483,1645090.0
2002-09-24,2.487068596019648,2.551389379815301,2.4709885283766546,2.5138691364443693,1394337.0
2002-09-25,2.508508718280232,2.529948632552893,2.4602680130255115,2.4602680130255115,1210127.0
2002-09-26,2.5192289698589048,2.5192289698589048,2.422747548072913,2.465628408077185,746181.0
2002-09-27,2.465629052115165,2.5621097292670902,2.465629052115165,2.5406698068883315,1018070.0
2002-09-30,2.497788768335434,2.58891010031738,2.487068807864275,2.58891010031738,1740092.0
2002-10-01,2.5567496203664626,2.5567496203664626,2.513869518997067,2.5406698068883315,509285.0
2002-10-02,2.5567490579406544,2.572829637717061,2.492428535117776,2.497788386227483,1336226.0
2002-10-03,2.48170812726951,2.48170812726951,2.3852274788211845,2.4120275021273963,1366811.0
2002-10-04,2.4120275541027287,2.4120275541027287,2.3691469513428185,2.3691469513428185,660549.0
2002-10-07,2.3530673488875804,2.3530673488875804,2.2565859095326224,2.310186737686694,944102.0
2002-10-08,2.2887467131519217,2.3691475758315064,2.2887467131519217,2.3530675059403388,691250.0
2002-10-09,2.363786847988321,2.449548310267503,2.363786847988321,2.449548310267503,864867.0
2002-10-10,2.406667524087301,2.406667524087301,2.3316267956099157,2.3316267956099157,1810872.0
2002-10-11,2.3637876436364835,2.385228337187951,2.3530676817785907,2.3637876436364835,1114561.0
2002-10-14,2.4120286817673207,2.4495494512591733,2.4120286817673207,2.433468864865024,375123.0
2002-10-15,2.454907906151456,2.4656281198995678,2.401307350634461,2.4602680130255115,1429497.0
2002-10-16,2.5085100540627674,2.610350855841186,2.5085100540627674,2.551390162053544,2399846.0
2002-10-17,2.513868856062384,2.56210905361094,2.492428426113945,2.492428426113945,1567492.0
2002-10-18,2.492429158951239,2.519229704266826,2.4334684724807176,2.481708940825004,2354652.0
2002-10-21,2.4602689052518043,2.4602689052518043,2.401308221478428,2.428108252344282,571674.0
2002-10-22,2.4763484834528406,2.4924285501022783,2.4120277036314435,2.4441883501539645,580021.0
2002-10-23,2.4495480558891813,2.4656281198995678,2.428107371781178,2.4602680130255115,1204840.0
2002-10-24,2.470988252777316,2.5031483844763547,2.465628401902016,2.492428426113945,1025852.0
2002-10-25,2.492429083394552,2.5567496203664626,2.492429083394552,2.5406698068883315,627974.0
2002-10-28,2.55138908073088,2.5889095763153414,2.519228949214836,2.524589056671445,719349.0
2002-10-29,2.52458916570869,2.529949016784984,2.492428519580008,2.529949016784984,3207223.0
2002-10-30,2.535309186531419,2.578189792474124,2.535309186531419,2.562109212404349,289716.0
2002-10-31,2.5728301954482014,2.6532310588647463,2.5728301954482014,2.615710553292274,913830.0
2002-11-01,2.615710306535144,2.647870700190236,2.572829952736256,2.5996302380135234,446227.0
2002-11-04,2.604990648672436,2.6478712682830854,2.599630795756524,2.626431343395622,321477.0
2002-11-05,2.626431343395622,2.6639513402546364,2.621070720643988,2.626431343395622,343632.0
2002-11-06,2.669310857099249,2.674670965436932,2.6103501786084453,2.631790868571025,425723.0
2002-11-07,2.626431177357518,2.626431177357518,2.583550560457702,2.6103505931787363,286472.0
2002-11-08,2.594270468179388,2.637151084185905,2.5567497046382828,2.578190397559371,803245.0
2002-11-11,2.578190220670448,2.578190220670448,2.540669716315501,2.567470259863226,497015.0
2002-11-12,2.55674920434144,2.588909852512147,2.49778852925215,2.572829785038629,1328459.0
2002-11-13,2.572829952736256,2.61035019815732,2.5460294108471357,2.5996302380135234,322815.0
2002-11-14,2.5942701296357003,2.6264307799026447,2.572829952736256,2.5996302380135234,263144.0
2002-11-15,2.642510525370573,2.6961110893723026,2.6264304588147827,2.6800305095928696,428639.0
2002-11-18,2.7068313201719283,2.776511951124713,2.7068313201719283,2.728271237960053,1949408.0
2002-11-19,2.680031658988011,2.7014723556853326,2.637151548653025,2.6425116586743727,1410733.0
2002-11-20,2.626431035648382,2.7389917828720485,2.599630491149589,2.7229117127846503,388371.0
2002-11-21,2.760431963343044,2.760431963343044,2.669310642163337,2.7068313975059,1232319.0
2002-11-22,2.706832035328116,2.7336320679498622,2.6532312002489515,2.7336320679498622,1270786.0
2002-11-25,2.7336320679498622,2.744352542899964,2.712191887885331,2.7336320679498622,556636.0
2002-11-26,2.733632149923918,2.797952692046307,2.733632149923918,2.7711526586209017,1292756.0
2002-11-27,2.706832035328116,2.744352542899964,2.706832035328116,2.7336320679498622,662904.0
2002-11-28,2.7497132328592344,2.7872332351322178,2.717552571051676,2.776513271141643,1527572.0
2002-11-29,2.781871786181718,2.792592001625621,2.760431868517554,2.760431868517554,369044.0
2002-12-02,2.74435248120809,2.8354733085869634,2.74435248120809,2.8247533471016237,386287.0
2002-12-03,2.82475391414536,2.82475391414536,2.7497131422366845,2.7550729957493543,1245705.0
2002-12-04,2.744351856879024,2.744351856879024,2.7014712508571743,2.717551317732976,1138964.0
2002-12-05,2.7175516128107424,2.808672942577805,2.7175516128107424,2.7818721439098426,620000.0
2002-12-06,2.744352135450026,2.830112842975385,2.744352135450026,2.8140327744673432,1732808.0
2002-12-09,2.8301126548079587,2.8301126548079587,2.787232047284456,2.830112654807958,1383323.0
2002-12-10,2.808672210665686,2.808672210665686,2.722910755046576,2.765791611162024,1375490.0
2002-12-11,2.755071760795602,2.81939254023538,2.7175512633537617,2.760431868517554,1432192.0
2002-12-12,2.760433102973449,2.760433102973449,2.637151596684793,2.674671854293738,2101334.0
2002-12-13,2.65323046716432,2.65323046716432,2.519229058020576,2.529949016784984,1185222.0
2002-12-16,2.481708217355166,2.5245890773594386,2.44418823468686,2.465628408077185,1087943.0
2002-12-17,2.4709888098482597,2.540669709666243,2.4709888098482597,2.519229531496044,3483799.0
2002-12-18,2.519229572221429,2.556749563860985,2.503148989263055,2.508509611268967,1415202.0
2002-12-19,2.5192291128287736,2.5192291128287736,2.4870684660004065,2.4870684660004065,2924250.0
2002-12-20,2.4763483341973225,2.4924283998775763,2.444188202836816,2.449548310267503,1128282.0
2002-12-23,2.465628408077185,2.4870683248557004,2.4495483421873945,2.465628408077185,753657.0
2002-12-24,2.4602680130255115,2.476348077035898,2.444187949015126,2.4602680130255115,615919.0
2002-12-25,2.4602680130255115,2.4602680130255115,2.4602680130255115,2.4602680130255115,0.0
2002-12-26,2.4602680130255115,2.4602680130255115,2.4602680130255115,2.4602680130255115,0.0
2002-12-27,2.4495483421873945,2.465628408077185,2.4495483421873945,2.465628408077185,380788.0
2002-12-30,2.465628408077185,2.4870683248557004,2.4495483421873945,2.465628408077185,650644.0
2002-12-31,2.470988849793794,2.519229572221429,2.470988849793794,2.508509611268967,107822.0
2003-01-01,2.508509611268967,2.508509611268967,2.508509611268967,2.508509611268967,0.0
2003-01-02,2.5138690050240458,2.5138690050240458,2.4870684660004065,2.4870684660004065,281300.0
2003-01-03,2.4924290218364957,2.5835503576729093,2.4924290218364957,2.5835503576729093,205592.0
2003-01-06,2.626430971206993,2.626430971206993,2.546029596295197,2.5835503576729093,441550.0
2003-01-07,2.572829785038629,2.594269960540597,2.5460292448963737,2.572829785038629,557469.0
2003-01-08,2.5835500010955315,2.5835500010955315,2.5621093123698917,2.572829785038629,853543.0
2003-01-09,2.465629014069725,2.465629014069725,2.428108252344282,2.428108252344282,2095611.0
2003-01-10,2.4495482586806867,2.508508925952932,2.379866863549229,2.385227484090637,1472775.0
2003-01-13,2.3905875861271477,2.444188145963174,2.3905875861271477,2.4120275021273963,712297.0
2003-01-14,2.449549056281956,2.481708940825004,2.379867638461429,2.481708940825004,1583767.0
2003-01-15,2.5031482998815604,2.5031482998815604,2.401307544127272,2.4120275021273963,11202864.0
2003-01-16,2.406668104697221,2.406668104697221,2.3691473464889445,2.379867306508032,1079272.0
2003-01-17,2.395947442114444,2.41738761477386,2.3745070128432264,2.385227484090637,257031.0
2003-01-20,2.3852278681548067,2.395947827904718,2.3477071108886656,2.3477071108886656,1002036.0
2003-01-21,2.342347318315248,2.347707170019277,2.3048265601040883,2.3048265601040883,2113445.0
2003-01-22,2.304826157449046,2.326266843578709,2.267306175628208,2.320906222975636,1659840.0
2003-01-23,2.320906884990124,2.417388332117206,2.304826814876862,2.417388332117206,3045839.0
2003-01-24,2.4173874146448475,2.4656281198995678,2.4173874146448475,2.4602680130255115,2236312.0
2003-01-27,2.4602680130255115,2.4602680130255115,2.4602680130255115,2.4602680130255115,0.0
2003-01-28,2.438827525433608,2.438827525433608,2.3691469002914944,2.4120275021273963,1168870.0
2003-01-29,2.4227474601275207,2.438827525433608,2.379866858291619,2.4120275021273963,616765.0
2003-01-30,2.412027681028313,2.428107747527064,2.4013077222330854,2.422747639823541,398434.0
2003-01-31,2.4013077222330854,2.438827706322292,2.374507183715466,2.422747639823541,399212.0
2003-02-03,2.379866863549229,2.406667656750053,2.342346882160003,2.385227484090637,387550.0
2003-02-04,2.3852274840906373,2.41738761477386,2.363786798207617,2.385227484090637,381265.0
2003-02-05,2.369146953052613,2.369146953052613,2.2512256161425164,2.2619455743813752,782102.0
2003-02-06,2.2619455743813752,2.2619455743813752,2.2619455743813752,2.2619455743813752,0.0
2003-02-07,1.2060138483798477,1.5490574076890626,1.2060138483798477,1.286414566315713,42425721.0
2003-02-10,1.232813877834991,1.2542545654700743,1.1684932262947676,1.232813877834991,5218022.0
2003-02-11,1.232813877834991,1.232813877834991,1.232813877834991,1.232813877834991,0.0
2003-02-12,1.0023312533474584,1.0720120185125328,0.9487306203453512,0.97553122553473,41849991.0
2003-02-13,0.991611224246796,1.0237718733236314,0.9594511525466076,0.9648111965731194,15424944.0
2003-02-14,0.9701712654211916,0.9862513348224714,0.9326506330297836,0.9701712654211916,18797119.0
2003-02-17,0.9916112306542176,1.0612919959080045,0.9755312267767008,1.0505719719386726,16184341.0
2003-02-18,1.0666517476213628,1.0934523471112585,1.0344916825935522,1.0398517255079942,16926967.0
2003-02-19,1.045211802966349,1.045211802966349,0.9969711555693308,1.0023311348369552,10468164.0
2003-02-20,0.9969712734460974,0.9969712734460974,0.9701711814804076,0.97553122553473,6777828.0
2003-02-21,0.9808909398637368,1.02913157990352,0.9808909398637368,1.0184115588502396,4176133.0
2003-02-24,1.0344920946141276,1.0452121205596685,1.0237720686685872,1.0452121205596685,4144436.0
2003-02-25,1.0398516651097436,1.0398516651097436,1.0023309819702972,1.0184115588502396,3739728.0
2003-02-26,1.043386274660263,1.043386274660263,0.9878875029221864,1.0322865203126474,2362775.0
2003-02-27,1.0267365489907925,1.0267365489907925,0.9934372879242098,1.01008695167021,3672950.0
2003-02-28,1.0156370676828417,1.0156370676828417,0.9767873547367824,0.987887709231374,3513745.0
2003-03-03,0.9989872149855074,1.004537058711695,0.9712372656749636,0.9767871094011512,1271453.0
2003-03-04,0.9878874611077132,0.9934373048339008,0.9712372656749636,0.9767871094011512,3364974.0
2003-03-05,0.9601376775720242,0.9712374333662732,0.9545877664621846,0.9601376775720242,1959783.0
2003-03-06,0.965687173572272,0.9712370826781858,0.9490375126799367,0.9490375126799367,1965544.0
2003-03-07,0.9434879488995191,0.9434879488995191,0.899088330800414,0.9157379966144796,6656567.0
2003-03-10,0.9157380992365044,0.9323882983198776,0.9157380992365044,0.9323882983198776,1947022.0
2003-03-11,0.9212878409355508,0.9379380381530223,0.904638241546911,0.9157379966144796,1087027.0
2003-03-12,0.9157380992365044,0.9323882983198776,0.9101881878680576,0.9323882983198776,1051093.0
2003-03-13,0.9212878409355508,0.9212878409355508,0.904638241546911,0.9157379966144796,1063525.0
2003-03-14,0.9379380251548464,0.9379380251548464,0.9157379839239568,0.9268382702411008,2053588.0
2003-03-17,0.9268382702411008,0.9268382702411008,0.9101880732543718,0.9268382702411008,1045204.0
2003-03-18,0.9379379846293004,0.9601375599230372,0.9379379846293004,0.9545876494932474,2208011.0
2003-03-19,0.9712372656749636,0.9878874611077132,0.9545876016455626,0.9767871094011512,2434048.0
2003-03-20,0.9712374333662732,0.9767872780506824,0.9545877664621846,0.9601376775720242,2061524.0
2003-03-21,0.954587527323808,0.971237190056908,0.9490376176043034,0.971237190056908,908623.0
2003-03-24,0.9712373143571948,0.9878875106245176,0.9545876494932474,0.9545876494932474,984286.0
2003-03-25,0.9601375599230372,0.965687403927405,0.9434878950590898,0.9545876494932474,2106176.0
2003-03-26,0.9712373990957418,0.9712373990957418,0.9545877327791438,0.9656874881817332,2448626.0
2003-03-27,0.9656875222564336,0.9656875222564336,0.9545877664621846,0.9601376775720242,916837.0
2003-03-28,0.9601375848352434,0.9656874289836104,0.9434879195392956,0.9434879195392956,1050812.0
2003-03-31,0.9379380641910732,0.9434879750916412,0.9046382666605276,0.9046382666605276,4242218.0
2003-04-01,0.9046381421389136,0.9212877396979786,0.8491387750708999,0.8768887243065804,3229185.0
2003-04-02,0.8935380762920262,0.8935380762920262,0.860238228547107,0.865788668149027,5010120.0
2003-04-03,0.8935384864793426,0.9434879488995191,0.8713389763442054,0.9157379966144796,7723782.0
2003-04-04,0.9601375094178054,1.01563681007259,0.9601375094178054,0.9934373023720152,13130665.0
2003-04-07,1.0045369805010032,1.0211866432341032,0.9656872803374036,0.971237190056908,5065923.0
2003-04-08,0.9545876907381766,0.9601376014077616,0.9157379839239568,0.9268382702411008,5802538.0
2003-04-09,0.910187985850129,0.92683818123796,0.8768887243065806,0.8768887243065804,7968845.0
2003-04-10,0.8768888699566059,0.9101881370311165,0.8657891142651022,0.8935385367065758,4004071.0
2003-04-11,0.9046382666605276,0.9212878665113764,0.8990883557599599,0.9046382666605276,1798928.0
2003-04-14,0.9101880732543718,0.9268382702411008,0.9046382290102116,0.9268382702411008,1555268.0
2003-04-15,0.937938196975038,0.9490379539221394,0.8768889691497656,0.887988726096867,9700053.0
2003-04-16,0.8768888123324712,0.887988567294562,0.8657890573703803,0.8713389680641385,13210949.0
2003-04-17,0.865789116585227,0.865789116585227,0.849138918387202,0.8546888294605411,5630854.0
2003-04-18,0.8546888294605411,0.8546888294605411,0.8546888294605411,0.8546888294605411,0.0
2003-04-21,0.8546888294605411,0.8546888294605411,0.8546888294605411,0.8546888294605411,0.0
2003-04-22,0.8657891370454609,0.8768888930290174,0.860238694437517,0.860238694437517,2115834.0
2003-04-23,0.8768887874816156,0.8824386980180902,0.8657890328340894,0.8824386980180902,1814112.0
2003-04-24,0.8713385763477848,0.8713385763477848,0.8657886681490267,0.865788668149027,1702741.0
2003-04-25,0.8657886681490267,0.8657886681490267,0.8657886681490267,0.865788668149027,0.0
2003-04-28,0.8713385763477848,0.8713385763477848,0.860238228547107,0.865788668149027,3048420.0
2003-04-29,0.8657886681490267,0.8713385763477848,0.860238228547107,0.865788668149027,2694036.0
2003-04-30,0.8713385763477848,0.8768884181211475,0.8657886681490267,0.865788668149027,3375023.0
2003-05-01,0.8657890573703803,0.8768888123324712,0.8602386152732214,0.8713389680641385,895077.0
2003-05-02,0.8713390482499547,0.8713390482499547,0.860238694437517,0.860238694437517,1543667.0
2003-05-05,0.8657890573703803,0.8768888123324712,0.8657890573703803,0.8713389680641385,1918662.0
2003-05-06,0.8713385763477848,0.8768884181211475,0.8657886681490267,0.865788668149027,2208456.0
2003-05-07,0.8657891142651022,0.8990883813396129,0.8657891142651022,0.8935385367065758,3435957.0
2003-05-08,0.8879886752451362,0.9656875672542596,0.8879886752451362,0.9323882983198776,11697876.0
2003-05-09,0.9490377800685916,0.9601376014077616,0.9157379839239568,0.9268382702411008,3565352.0
2003-05-12,0.9379380089655052,0.9545876742614527,0.9323881648171382,0.9434879195392956,1418356.0
2003-05-13,0.9490377636876624,0.9545876742614527,0.9434879195392956,0.9434879195392956,1581787.0
2003-05-14,0.9434879195392956,0.9490377636876624,0.9379380089655052,0.9434879195392956,1168528.0
2003-05-15,0.9490377800685916,0.9490377800685916,0.9268382702411008,0.9268382702411008,757929.0
2003-05-16,0.9268383869514306,0.9379381432628912,0.9212879441795182,0.9323882983198776,730336.0
2003-05-19,0.9323880480074374,0.943487801339016,0.9323880480074374,0.937937891460519,444807.0
2003-05-20,0.9268382702411008,0.9379380251548464,0.9212878281681172,0.9268382702411008,880997.0
2003-05-21,0.9268382702411008,0.9323881809106862,0.9212878281681172,0.9268382702411008,428155.0
2003-05-22,0.9268381636067988,0.9379379172434984,0.9101879685357028,0.9101879685357028,885365.0
2003-05-23,0.9101879685357028,0.9101879685357028,0.9101879685357028,0.9101879685357028,0.0
2003-05-26,0.9101879685357028,0.9101879685357028,0.9101879685357028,0.9101879685357028,0.0
2003-05-27,0.6382418391172908,0.649341662532146,0.5494426539695141,0.554992532464223,55179839.0
2003-05-28,0.5549925162768946,0.5549925162768946,0.4217942738436875,0.493943854615687,87281131.0
2003-05-29,0.4939437221462441,0.5272429832128268,0.4883932806857649,0.505043475835105,29412754.0
2003-05-30,0.5050435058087084,0.5272430145039391,0.4939437514610931,0.5161432601563237,13913627.0
2003-06-02,0.5216931373301315,0.5272430145039391,0.5105933829825161,0.5161432601563237,3273788.0
2003-06-03,0.5161433274439385,0.5161433274439385,0.499493693751967,0.5105934495466148,6900021.0
2003-06-04,0.516143229523966,0.516143229523966,0.4994935989906745,0.505043475835105,2905011.0
2003-06-05,0.5161433274439385,0.5272430832385863,0.5050435716492909,0.5105934495466148,8274145.0
2003-06-06,0.5216931194665878,0.5549923813692179,0.5161432424828162,0.5494425043854463,13179076.0
2003-06-09,0.5494425043854463,0.5494425043854463,0.5494425043854463,0.5494425043854463,0.0
2003-06-10,0.5605428416672222,0.6881911714335157,0.5605428416672222,0.6382416488314676,48406956.0
2003-06-11,0.6659912255304252,0.6770909818652966,0.643791712860682,0.6604413805757061,20098115.0
2003-06-12,0.6493415586215149,0.6604413138346987,0.6160416951531236,0.6326918925890256,11197863.0
2003-06-13,0.6271419732447827,0.6326918839886464,0.6160416867790756,0.6271419732447827,2696871.0
2003-06-16,0.643791712860682,0.6715411369105775,0.643791712860682,0.6604413805757061,8445015.0
2003-06-17,0.671541075690097,0.7547904030573614,0.6659911648158976,0.7159406283854016,30624249.0
2003-06-18,0.7214907651987124,0.7436908142001507,0.704841093787598,0.7214907651987124,13087188.0
2003-06-19,0.6992910286136579,0.7159406283854016,0.6881912732906862,0.7159406283854016,11307595.0
2003-06-20,0.7103908150724457,0.7547904361391748,0.7103908150724457,0.7492405250217274,14549371.0
2003-06-23,0.7658899872100432,0.810289529982405,0.7658899872100432,0.793639336103001,22604534.0
2003-06-24,0.7769897721918937,0.788089525493292,0.7603401090270886,0.788089525493292,12144499.0
2003-06-25,0.8047396867739783,0.810289529982405,0.7714398304184698,0.793639336103001,9162081.0
2003-06-26,0.7825399554155421,0.7880898676887691,0.7381403915279504,0.7436907687792854,9045759.0
2003-06-27,0.7436907687792854,0.7492406810525124,0.7214907211337136,0.7436907687792854,7226233.0
2003-06-30,0.7325905560094732,0.7547906724064329,0.7270406431547726,0.738140468864174,2468477.0
2003-07-01,0.7381403915279504,0.7492406810525124,0.7270405669814964,0.7436907687792854,1633222.0
2003-07-02,0.7436907023693653,0.7714401284066503,0.7381403256136665,0.7658902830544561,6481933.0
2003-07-03,0.7825395832607354,0.7991892457368399,0.7825395832607354,0.793639336103001,8450887.0
2003-07-04,0.7936393361030009,0.8047396867739783,0.7769897400523087,0.793639336103001,2618451.0
2003-07-07,0.7880894706866779,0.8102895071489246,0.7880894706866779,0.8047396640968892,3852038.0
2003-07-08,0.8158396939064309,0.8380392065103585,0.8158396939064309,0.8269394502083945,8635003.0
2003-07-09,0.826939477856537,0.8435890796534339,0.826939477856537,0.8380392345296135,3779209.0
2003-07-10,0.8435888820375215,0.8546887025358316,0.8435888820375215,0.8435888820375215,5896747.0
2003-07-11,0.8380390382137861,0.8491387922866765,0.8213893738917408,0.8435888820375215,3238591.0
2003-07-14,0.8491390121657973,0.9268384400279366,0.8491390121657973,0.887988726096867,8418342.0
2003-07-15,0.9046382073131424,0.9101880514241936,0.8768887874816156,0.8824386980180902,4391551.0
2003-07-16,0.8824387833798142,0.8935385391010626,0.8380391626659537,0.8546888294605411,4636503.0
2003-07-17,0.8602386741084505,0.865789116585227,0.843589007313863,0.8546888294605411,4536141.0
2003-07-18,0.8435890272494664,0.8768888930290174,0.826939426486847,0.860238694437517,4760476.0
2003-07-21,0.8713389433705641,0.8879885421291417,0.8657890328340894,0.8824386980180902,2565784.0
2003-07-22,0.8879886003842516,0.9046382666605276,0.8713390005334031,0.9046382666605276,4534222.0
2003-07-23,0.9046382666605276,0.9046382666605276,0.8935385112848195,0.9046382666605276,1764671.0
2003-07-24,0.8935384864793426,0.9157379966144796,0.8935384864793426,0.9157379966144796,2341158.0
2003-07-25,0.9157377259174236,0.965687173572272,0.9101878168115098,0.9490375126799367,3730554.0
2003-07-28,0.971237274763729,1.0045370681120778,0.965687364560187,0.982337028745394,4503765.0
2003-07-29,0.976787061333752,0.9823369712122488,0.92683813812894,0.937937891460519,4962115.0
2003-07-30,0.926838283085454,0.9434879488995191,0.904638241546911,0.9157379966144796,3457750.0
2003-07-31,0.9101881878680576,0.9434880546313384,0.9101881878680576,0.9323882983198776,3112845.0
2003-08-01,0.943487801339016,0.9545875546705944,0.9323880480074374,0.937937891460519,1640770.0
2003-08-04,0.937937891460519,0.943487801339016,0.9212876968471204,0.937937891460519,1247727.0
2003-08-05,0.9379380251548464,0.9379380251548464,0.9157379839239568,0.9268382702411008,3255508.0
2003-08-06,0.9212875897551208,0.9268380303917482,0.8990880856724706,0.9212875897551208,2091815.0
2003-08-07,0.9212878281681172,0.9323881809106862,0.9212878281681172,0.9268382702411008,1837467.0
2003-08-08,0.9323879396251148,0.9323879396251148,0.9212875897551208,0.9212875897551208,667805.0
2003-08-11,0.921287832180835,0.9268382742779938,0.8602386152732214,0.8713389680641385,4340091.0
2003-08-12,0.8546887303536562,0.9767871583615628,0.8546887303536562,0.9545876494932474,8721846.0
2003-08-13,0.971237274763729,0.9934373141304128,0.965687364560187,0.982337028745394,4465671.0
2003-08-14,0.9712373990957418,0.9767872435843226,0.9656874881817332,0.9656874881817332,1433742.0
2003-08-15,0.9601374645490915,0.9601374645490915,0.937937891460519,0.937937891460519,2543902.0
2003-08-18,0.9379377824330734,0.9434876916664398,0.915737746947162,0.9212875897551208,1570286.0
2003-08-19,0.9323879396251148,0.9379377824330734,0.9212875897551208,0.9212875897551208,1735622.0
2003-08-20,0.921287731962558,0.926939718859068,0.9043316359771114,0.9156356774180898,1436251.0
2003-08-21,0.9099838754101728,0.9099838754101728,0.881723732241912,0.8986798316724628,3003483.0
2003-08-22,0.8873756602673835,0.8930276474990972,0.8817236053877079,0.893027647499097,3546894.0
2003-08-25,0.8930275587301586,0.8930275587301586,0.8817235177424164,0.8873755720602652,2317990.0
2003-08-26,0.8873757274714364,0.8873757274714364,0.8421589467697959,0.8591149773970383,6547838.0
2003-08-27,0.8591150359347457,0.8986798316724628,0.8591150359347457,0.8986798316724628,2354464.0
2003-08-28,0.9043316086375226,0.9552003685917136,0.9043316086375226,0.9552003685917136,2686498.0
2003-08-29,0.9608525325904989,0.9778086299978797,0.9269397965920269,0.9438964351831176,3196507.0
2003-09-01,0.94389643291277,0.9665045176362568,0.9269397943624652,0.9325918493673184,3521434.0
2003-09-02,0.9325918493673184,0.94389643291277,0.9269397943624652,0.9325918493673184,2268891.0
2003-09-03,0.9382439509304618,0.9438965478070772,0.8986798316724628,0.8986798316724628,2952285.0
2003-09-04,0.8986798316724628,0.9212879191478828,0.8986798316724628,0.8986798316724628,1890990.0
2003-09-05,0.9099837648597632,0.9212878072241883,0.9043317098535684,0.9212878072241883,1815206.0
2003-09-08,0.915635752000722,0.9325918493673184,0.9043317096389788,0.9325918493673184,664941.0
2003-09-09,0.9325916667198634,0.9382436529698156,0.921287626572009,0.9382436529698156,1198793.0
2003-09-10,0.932591851610475,0.949548490201566,0.9269397965920269,0.9438964351831176,1847384.0
2003-09-11,0.9608526049384514,1.00606938673048,0.9552005494944285,0.9834606914186058,8513663.0
2003-09-12,1.0060695368466026,1.0230255704127522,0.994764883088033,1.0060695368466026,5956449.0
2003-09-15,1.0286773723891254,1.1134582633879957,1.023025317499065,1.0908501791236778,8052185.0
2003-09-16,1.1078064204349174,1.181283211223835,1.1078064204349174,1.1699792352673235,10586684.0
2003-09-17,1.1869351125535823,1.2038917497973456,1.136066824373293,1.1473709335119966,5742473.0
2003-09-18,1.1473709986161318,1.1473709986161318,1.0908501791236778,1.0908501791236778,4502981.0
2003-09-19,1.1134581592998145,1.1360667826343327,1.1078061725860744,1.1360667826343327,2150561.0
2003-09-22,1.1417189046439842,1.147370891357724,1.11911021366151,1.1360667826343327,1096766.0
2003-09-23,1.1247624882852247,1.1360670734379874,1.1247624882852247,1.1304145440937,608693.0
2003-09-24,1.1360667867416363,1.181282951206852,1.1360667867416363,1.181282951206852,4671824.0
2003-09-25,1.1586749073547826,1.169979016493486,1.130414296268233,1.1473709335119966,2964258.0
2003-09-26,1.141719196894436,1.15302317321544,1.1304145440937,1.1304145440937,5773565.0
2003-09-29,1.1247621922199067,1.1247621922199067,1.079546028246014,1.079546028246014,1879846.0
2003-09-30,1.0908501038174532,1.1078061996691178,1.085198049317579,1.085198049317579,2144587.0
2003-10-01,1.085198190404613,1.096502300874013,1.0682415511647487,1.0682415511647487,2457174.0
2003-10-02,1.0738938984399151,1.0965020464856614,1.0738938984399151,1.0738938984399151,2155166.0
2003-10-03,1.0851979386388129,1.0908499925622372,1.0738938984399151,1.0738938984399151,3163168.0
2003-10-06,1.085197983150202,1.1134581186305623,1.085197983150202,1.0965020914607089,1211986.0
2003-10-07,1.1134580459408696,1.119110099727141,1.1021540060162758,1.1134580459408696,1678208.0
2003-10-08,1.1134581512264337,1.1134581512264337,1.079546028246014,1.079546028246014,1104820.0
2003-10-09,1.0851984454295402,1.1078066040333598,1.0795464565145725,1.1021545474704093,2249088.0
2003-10-10,1.096502308176193,1.1078063510729064,1.0908502529038535,1.1078063510729064,2426858.0
2003-10-13,1.1078063510729064,1.1078063510729064,1.0908502529038535,1.1078063510729064,2102734.0
2003-10-14,1.1078061996691178,1.1078061996691178,1.0795460624656623,1.085198049317579,1293344.0
2003-10-15,1.085198190404613,1.0908502456393132,1.0569375083433152,1.0682415511647487,1575419.0
2003-10-16,1.0738940079657884,1.1021541451692436,1.0738940079657884,1.085198049317579,1681034.0
2003-10-17,1.0965021235602015,1.0965021235602015,1.079546028246014,1.079546028246014,424753.0
2003-10-20,1.0795460624656623,1.0908501038174532,1.0738940079657884,1.085198049317579,471181.0
2003-10-21,1.090850226534019,1.2886727651155256,1.0795461839105658,1.2886727651155256,7759060.0
2003-10-22,1.2264999481580647,1.2547600207194276,1.1586750163535895,1.237803923064238,12047962.0
2003-10-23,1.1756313262880382,1.2830210014306402,1.1699793378143937,1.2434562703394048,4227436.0
2003-10-24,1.2321520085665714,1.2717167348563725,1.2321520085665714,1.2547600950134663,1662140.0
2003-10-27,1.254760131541933,1.3338895864251443,1.254760131541933,1.311280958136319,4119955.0
2003-10-28,1.3282374227660392,1.413018313202465,1.3282374227660392,1.3678016037901035,5961457.0
2003-10-29,1.3847583859697306,1.4073664724364696,1.3847583859697306,1.3960623615551315,2192774.0
2003-10-30,1.4073665060825276,1.4186706172341144,1.3564976676605345,1.3791057546677674,1843452.0
2003-10-31,1.3621498031115196,1.3678017910900773,1.3338895926268473,1.339541715901347,1119102.0
2003-11-03,1.3451936635027395,1.3451936635027395,1.3056289370647542,1.3056289370647542,1283410.0
2003-11-04,1.311281139806957,1.333889771228082,1.3056291510716265,1.328237782492751,1029785.0
2003-11-05,1.328237273322962,1.3451933683249233,1.311280637137368,1.3338892598916463,955968.0
2003-11-06,1.3338895551562864,1.4130184670008032,1.3338895551562864,1.4017144913612305,2086846.0
2003-11-07,1.401714421008683,1.503451414322068,1.373453671552538,1.503451414322068,3440456.0
2003-11-10,1.4808436467152524,1.5430164700281528,1.4356267896499455,1.5260603684845988,3131559.0
2003-11-11,1.520408122927241,1.520408122927241,1.4525831870253147,1.4921473721789382,3359195.0
2003-11-12,1.463887486908008,1.4921475648251885,1.4186707669383172,1.4412788563312526,3025017.0
2003-11-13,1.4469313860393178,1.463887486908008,1.4299747439868074,1.4412788563312526,405467.0
2003-11-14,1.4469313912477209,1.4582355036328565,1.4073666596598573,1.4186707720449927,1133678.0
2003-11-17,1.4130188841065707,1.424322998378917,1.3338899489041671,1.3451940631765136,1823883.0
2003-11-18,1.1247624882852247,1.1869353727703449,1.0908503563782932,1.1304145440937,8686847.0
2003-11-19,1.1021544343859575,1.14737122049009,1.028677571310591,1.124762523022135,5694495.0
2003-11-20,1.1191102410209086,1.136066810408276,1.085198049317579,1.085198049317579,2978495.0
2003-11-21,1.0795460624656623,1.1191102410209086,1.0795460624656623,1.085198049317579,4714635.0
2003-11-24,1.0908503563782932,1.1360670734379874,1.0908503563782932,1.1304145440937,3748177.0
2003-11-25,1.1417190138914446,1.1869351825197785,1.1417190138914446,1.1586749756551262,4707816.0
2003-11-26,1.1812830599692932,1.1925871697743389,1.147371001146005,1.1586749756551262,2256006.0
2003-11-27,1.1586749073547826,1.2321518197002284,1.130414296268233,1.1473709335119966,11666746.0
2003-11-28,1.0965022340137385,1.130414360410215,1.0851981242336173,1.0908501791236778,4663065.0
2003-12-01,1.0738940029981792,1.0738940029981792,1.03998133791602,1.0512853792155203,3659785.0
2003-12-02,1.0682416298527309,1.079546282338576,1.0343294988904208,1.039981554541458,7513459.0
2003-12-03,1.0343294988904208,1.0569375861986274,1.0060694235791483,1.039981554541458,4357941.0
2003-12-04,1.0399811258995917,1.0682411895631083,1.0399811258995917,1.0625892038895823,3388069.0
2003-12-05,1.0738940029981792,1.0738940029981792,1.0512853792155203,1.0512853792155203,904685.0
2003-12-08,1.0682415188545678,1.0682415188545678,1.0060693190411347,1.0173733615206646,2182110.0
2003-12-09,1.0343294258077371,1.0343294258077371,0.9665045598436816,0.9778086703470408,2797960.0
2003-12-10,0.9608525654541284,0.9665045530179256,0.9156357855201932,0.9269398282957532,3193485.0
2003-12-11,0.9099837648597632,0.9438964331367484,0.887375680130912,0.9212878072241883,3488013.0
2003-12-12,0.932591890093771,0.9947647008061468,0.9269398348420916,0.9778086703470408,4961161.0
2003-12-15,1.0004166458987669,1.017373283322422,0.983460549658784,1.0004166458987669,2526400.0
2003-12-16,0.9891125606056912,1.000416601717137,0.9665044107348434,0.9665044107348434,873264.0
2003-12-17,0.9834605051637834,0.9947645462630198,0.9552003685917136,0.9552003685917136,1168983.0
2003-12-18,0.9778086634414516,0.9778086634414516,0.9269398282957532,0.9269398282957532,2177114.0
2003-12-19,0.9382436529698156,0.9438962480513208,0.9269396128219608,0.9382436529698156,2032960.0
2003-12-22,0.9382438389809596,0.9608525325904989,0.932591851610475,0.9438964351831176,1131617.0
2003-12-23,0.9552003685917136,0.9721564640645468,0.943896327492477,0.9552003685917136,1119925.0
2003-12-24,0.9665045598436816,0.9778086703470408,0.9665045598436816,0.9778086703470408,330043.0
2003-12-25,0.9778086703470408,0.9778086703470408,0.9778086703470408,0.9778086703470408,0.0
2003-12-26,0.9778086703470408,0.9778086703470408,0.9778086703470408,0.9778086703470408,0.0
2003-12-29,0.9778086703470408,0.9891127132024335,0.9665045598436816,0.9778086703470408,771824.0
2003-12-30,0.98346050622599,0.98346050622599,0.9608524240030984,0.9665044107348434,425222.0
2003-12-31,0.9552004437342282,0.972156540540942,0.9552004437342282,0.972156540540942,658247.0
2004-01-01,0.972156540540942,0.972156540540942,0.972156540540942,0.972156540540942,0.0
2004-01-02,0.972156540540942,0.9778085953591672,0.972156540540942,0.972156540540942,139614.0
2004-01-05,0.9778084361428344,0.9778084361428344,0.9382436529698156,0.9382436529698156,1526405.0
2004-01-06,0.943896327492477,0.96085242296531,0.943896327492477,0.9552003685917136,686833.0
2004-01-07,0.9552003696233976,0.98346050622599,0.9552003696233976,0.9665044107348434,1844588.0
2004-01-08,0.9778086703470408,0.983460657950754,0.9665045598436816,0.9778086703470408,1180864.0
2004-01-09,0.9834603220931244,1.0625892038895823,0.9665042297766596,1.0625892038895823,5198667.0
2004-01-12,1.0399812646222724,1.0569372915525512,1.0117211295412043,1.0569372915525512,3376272.0
2004-01-13,1.0682413471487675,1.1078061321232624,1.0682413471487675,1.0965020914607089,3683879.0
2004-01-14,1.1021542958005666,1.1134583386972796,1.0851981976315137,1.1078063510729064,1848463.0
2004-01-15,1.1586751950020062,1.215196025318949,1.141719230028419,1.1869354072165523,6343970.0
2004-01-16,1.186935294489031,1.283020845727789,1.181283171405354,1.2547600950134663,6412357.0
2004-01-19,1.260412763783901,1.2773687272076977,1.1925872865374618,1.2095439264409475,3540369.0
2004-01-20,1.209543574018635,1.254759733899424,1.1699788591153757,1.2491077477383004,2912310.0
2004-01-21,1.2265005641083524,1.2491086605704462,1.2208485738168284,1.2321525543998766,1672325.0
2004-01-22,1.2434561285254069,1.2830208551043547,1.2434561285254069,1.2604127684922348,1459455.0
2004-01-23,1.260412912240108,1.260412912240108,1.2378041465698062,1.2434562703394048,1050355.0
2004-01-26,1.2434562703394048,1.2434562703394048,1.2434562703394048,1.2434562703394048,0.0
2004-01-27,1.2491081862676818,1.2491081862676818,1.20389201051267,1.2265000983901762,977991.0
2004-01-28,1.2208480373527493,1.2208480373527493,1.1756311878177277,1.2095439264409475,1155831.0
2004-01-29,1.1869350069315427,1.1925869933499815,1.1643269259618834,1.1925869933499815,947568.0
2004-01-30,1.1869352250137812,1.2264999489877275,1.181283102260942,1.2151958387779784,906204.0
2004-02-02,1.2208482241526075,1.2321522014980737,1.186935480340458,1.2038921228384505,804317.0
2004-02-03,1.2151959540297126,1.226500065311568,1.2038919780437998,1.2208480773186112,1658327.0
2004-02-04,1.220847961530818,1.220847961530818,1.2095438513210686,1.2151958387779784,699962.0
2004-02-05,1.2038918974529618,1.2038918974529618,1.1586750494646172,1.1756311476043548,1263460.0
2004-02-06,1.175630898798761,1.198239520952039,1.175630898798761,1.1925869933499815,856884.0
2004-02-09,1.1869351125535823,1.1869351125535823,1.1021541587173918,1.1473709335119966,3964684.0
2004-02-10,1.1247623808366036,1.1417190878259398,1.1191103932160362,1.1191103932160362,2390158.0
2004-02-11,1.119110172785816,1.124762159293116,1.085197983150202,1.0965020914607089,1189214.0
2004-02-12,1.1021545474704093,1.113458592948328,1.096502558555441,1.1021545474704093,960247.0
2004-02-13,1.1021545474704093,1.1078066040333598,1.096502558555441,1.1021545474704093,838043.0
2004-02-16,1.0965024522829094,1.1586752037455728,1.085198340252598,1.141719238644033,1709028.0
2004-02-17,1.15302288224007,1.181282951206852,1.1417189087717223,1.181282951206852,1958475.0
2004-02-18,1.1869354072165523,1.1982399250494118,1.1699793069470144,1.1869354072165523,951649.0
2004-02-19,1.1869354072165523,1.1869354072165523,1.1699793069470144,1.1869354072165523,804606.0
2004-02-20,1.1756311898309806,1.1812831776485917,1.1586750910822097,1.1643272141957588,442143.0
2004-02-23,1.147371185054938,1.15302317321544,1.1134584443162476,1.1304145440937,779014.0
2004-02-24,1.2434562223429797,1.367801858106872,1.2434562223429797,1.3508457580444768,17313942.0
2004-02-25,1.339541381756239,1.3734534364642528,1.316932623706052,1.3338892598916463,4605519.0
2004-02-26,1.328237564780077,1.328237564780077,1.2717167396194284,1.3056289370647542,1632022.0
2004-02-27,1.311280961418186,1.3960624044658678,1.2886728742565423,1.3621498001876065,4488977.0
2004-03-01,1.4299747341867757,1.526060297287855,1.4130186334342905,1.5091041965353702,8404470.0
2004-03-02,1.5486679837768034,1.5712760671353048,1.4808431925176229,1.5430159967611576,5464450.0
2004-03-03,1.5658756376640912,1.5773053498983445,1.543016349994812,1.5544460622290652,3114388.0
2004-03-04,1.5430160796769596,1.560160576625216,1.5258715827287033,1.5487308663933108,1029950.0
2004-03-05,1.5430156619948636,1.583019431779025,1.514440915352846,1.583019431779025,1507657.0
2004-03-08,1.583019719278512,1.6801728631919723,1.583019719278512,1.6630283677709023,2730394.0
2004-03-09,1.7201774727729515,1.7487515453483369,1.6858879290462647,1.7258922599281867,10582925.0
2004-03-10,1.6973169937288983,1.714461348665134,1.6687427952368488,1.7087465636863888,2995329.0
2004-03-11,1.6858874181330352,1.7030319112022616,1.6173090354586133,1.6287386063053158,4371173.0
2004-03-12,1.6230236187103302,1.6230236187103302,1.565874814001341,1.6058791277767044,2202297.0
2004-03-15,1.645883234511696,1.645883234511696,1.61730916824966,1.6230239541422309,2353493.0
2004-03-16,1.6230242581764591,1.703032370053493,1.6115945474510558,1.6801730854018957,2711459.0
2004-03-17,1.6973174302382517,1.7544661155179462,1.6973174302382517,1.7430365426210437,8066412.0
2004-03-18,1.771610836441214,1.8001855931041642,1.771610836441214,1.777325760413961,2279527.0
2004-03-19,1.783041175103357,1.8059004616264245,1.7487516297222636,1.7487516297222636,1492829.0
2004-03-22,1.7373225630397435,1.771611434454477,1.720178058932747,1.7716114344544778,888019.0
2004-03-23,1.7830410984689786,1.8573344262721472,1.771610840102221,1.83447445673549,4279452.0
2004-03-24,1.8516187555268524,1.994490429528263,1.8516187555268524,1.94305654480826,8921622.0
2004-03-25,2.000205351207984,2.017349842648825,1.94305654480826,1.94305654480826,6590708.0
2004-03-26,1.9716322583463597,1.9716322583463597,1.8630495063638175,1.908768631829749,3202352.0
2004-03-29,1.920197268486857,1.9544861145693813,1.908767561926576,1.94305654480826,1815961.0
2004-03-30,1.9544864016880832,2.005920430763028,1.9544864016880832,1.9887759368036184,6539349.0
2004-03-31,1.988775763815515,2.0002054710606663,1.9544862316825589,1.9602011537047184,2834988.0
2004-04-01,1.9659165679025168,2.00020611100606,1.9659165679025168,2.00020611100606,6967654.0
2004-04-02,2.000205779754605,2.005920565859566,1.971631575631423,1.983061284640533,1696987.0
2004-04-05,2.005920345500729,2.085928436574465,2.005920345500729,2.0573543723894536,5482399.0
2004-04-06,2.063069653816206,2.0973591957172544,2.063069653816206,2.0859289380192854,2775655.0
2004-04-07,2.1145037045566077,2.240230931149824,2.1145037045566077,2.194511678499259,6977720.0
2004-04-08,2.2230858258041577,2.2230858258041577,2.148792503972968,2.148792503972968,2390801.0
2004-04-09,2.148792503972968,2.148792503972968,2.148792503972968,2.148792503972968,0.0
2004-04-12,2.148792503972968,2.148792503972968,2.148792503972968,2.148792503972968,0.0
2004-04-13,2.160222037363265,2.1716521570762097,2.0744990122992206,2.103073764384812,1618718.0
2004-04-14,2.09164367911888,2.1602222142241034,2.09164367911888,2.148792503972968,3945943.0
2004-04-15,2.154507156861774,2.1830819095117744,2.143077584119842,2.171652199970647,1934763.0
2004-04-16,2.1830820451239865,2.2173710390781918,2.143077717247001,2.148792503972968,1537157.0
2004-04-19,2.14307754178981,2.14307754178981,2.0744990122992206,2.103073764384812,2379945.0
2004-04-20,2.114503693069365,2.131648053622269,2.074499227518143,2.0859289380192854,1675601.0
2004-04-21,2.108788804439717,2.1887969160756136,2.103074017493844,2.154507373605121,4504493.0
2004-04-22,2.183082136965329,2.274519822821164,2.1773673499989448,2.2573754619220083,4184373.0
2004-04-23,2.280234912867585,2.337383744293345,2.280234912867585,2.3202392453447582,3971590.0
2004-04-26,2.285949345672913,2.314523962152361,2.257375276390257,2.274519635880332,449780.0
2004-04-27,2.2573754619220083,2.285949533553143,2.2345161772572597,2.2573754619220083,2144769.0
2004-04-28,2.274519852068331,2.3145241821426814,2.257375490948724,2.2916648971839937,2126251.0
2004-04-29,2.2859497831767213,2.2916651179640515,2.2002268749264107,2.2173713744969383,3125794.0
2004-04-30,2.2230861324460767,2.3088097235495204,2.2230861324460767,2.3088097235495204,1795493.0
2004-05-03,2.2745194891234384,2.280234412050589,2.2230855931766524,2.2402306355564816,1457500.0
2004-05-04,2.274519635880332,2.3030943891589777,2.137362844770963,2.274519635880332,7328200.0
2004-05-05,2.2745192879232943,2.320238530497061,2.2459452230119124,2.2973791144089435,3982499.0
2004-05-06,2.263090248888393,2.2916648677163645,2.228801253491665,2.2573754619220083,2334086.0
2004-05-07,2.2345164212643622,2.2345164212643622,2.2002268749264107,2.2173713744969383,2740675.0
2004-05-10,2.205940586181037,2.245944900590278,2.1716516037704694,2.2345153309861936,2302402.0
2004-05-11,2.2345153309861936,2.2688041765976044,2.194510879777796,2.2345153309861936,2658105.0
2004-05-12,2.251660312233553,2.2573752354257346,2.1945114907093317,2.2059412002944963,1227501.0
2004-05-13,2.205941191794833,2.211655978165799,2.171652199970647,2.171652199970647,695566.0
2004-05-14,2.17165214657316,2.211655923784682,2.1545071038858565,2.1773670696028,2340048.0
2004-05-17,2.1887969160756136,2.2059414137124413,2.143077799713374,2.154507373605121,631184.0
2004-05-18,2.1602221094438723,2.2002264353804724,2.154507186195901,2.183081939234953,1649473.0
2004-05-19,2.2002264967247034,2.228801113761244,2.1773672134930737,2.228801113761244,1904487.0
2004-05-20,2.228801165835577,2.228801165835577,2.1887968378489493,2.200226548131412,973357.0
2004-05-21,2.1830819095117744,2.1830819095117744,2.154507156861774,2.171652199970647,632316.0
2004-05-24,2.171651926800063,2.2002261286589544,2.143077314543639,2.160221808299138,766428.0
2004-05-25,2.371673502863556,2.463111203617649,2.371673502863556,2.463111203617649,12091688.0
2004-05-26,2.485970623773757,2.4974001970298394,2.4402512363558118,2.445966159783054,2696153.0
2004-05-27,2.4516815742326923,2.457396225206062,2.4231072249720125,2.440251725089037,1013560.0
2004-05-28,2.4516810294152074,2.5031147919350243,2.423106686504376,2.4516810294152074,2154945.0
2004-05-31,2.4573960104309784,2.531689476174609,2.4573960104309784,2.5259745521022627,1993369.0
2004-06-01,2.543119597917734,2.5545491724639926,2.503115129411312,2.5259745521022627,3251174.0
2004-06-02,2.531689212808036,2.611697867899305,2.520259365852368,2.6059829444214717,3558923.0
2004-06-03,2.617412412600677,2.7317095095724184,2.6059828397026994,2.6231273358488623,3074088.0
2004-06-04,2.611698091624654,2.697420856741795,2.611698091624654,2.691706206372833,2751888.0
2004-06-07,2.714565573598397,2.7831441195315625,2.7088509227693414,2.7488551201634297,2439039.0
2004-06-08,2.7488548988498787,2.788858819424754,2.668846236904844,2.691706206372833,1911927.0
2004-06-09,2.67456094848627,2.7088499353555866,2.617411998641259,2.680275597232256,3689054.0
2004-06-10,2.6859902493953416,2.7374242717223165,2.674560679454709,2.6859902493953416,1117726.0
2004-06-11,2.6859902493953416,2.6974198193359733,2.6688452104885854,2.6859902493953416,773485.0
2004-06-14,2.6859902493953416,2.6859902493953416,2.6859902493953416,2.6859902493953416,0.0
2004-06-15,2.6631303685406724,2.674560759618875,2.594552126046426,2.617411813809506,1794164.0
2004-06-16,2.6288426393354536,2.6459868643629805,2.5774085962607067,2.5774085962607067,2006496.0
2004-06-17,2.594552619389168,2.6459863794393383,2.594552619389168,2.6459863794393383,3086213.0
2004-06-18,2.668846081929604,2.748854739228676,2.663131158294069,2.7431398155931417,3815174.0
2004-06-21,2.74885441721771,2.800288450313936,2.74885441721771,2.7602839895514646,1195956.0
2004-06-22,2.7145643800870376,2.754568833490836,2.708849731770539,2.7145643800870376,1842244.0
2004-06-23,2.72599476897104,2.737425163430056,2.6859911243486025,2.737425163430056,519539.0
2004-06-24,2.748855066567319,2.76028464160103,2.7031359456371384,2.7031359456371384,818364.0
2004-06-25,2.74313987270212,2.7717142178762657,2.74313987270212,2.765999294121753,2199262.0
2004-06-28,2.748853810225101,2.760283380035017,2.720279201704513,2.7317087715144286,805955.0
2004-06-29,2.725993950318364,2.725993950318364,2.6974198879408826,2.7145643800870376,962433.0
2004-06-30,2.720280177684069,2.7717142178762657,2.7145652539295573,2.765999294121753,2611109.0
2004-07-01,2.7431395974309485,2.760284093375636,2.7202799047068438,2.7259945542894792,880476.0
2004-07-02,2.720279978785508,2.857436770873235,2.720279978785508,2.851722121134978,3329227.0
2004-07-05,2.840291831775515,2.857436325514951,2.7545690894799777,2.8231473380360783,827215.0
2004-07-06,2.828863024957492,2.857437097712328,2.806003876192996,2.8402925993397408,956484.0
2004-07-07,2.8460072514061108,2.8860117155162253,2.83457767811591,2.8631522953374207,2654131.0
2004-07-08,2.886012474814988,2.943161177096804,2.8802975498671106,2.9317316007995267,8371392.0
2004-07-09,2.9431606840430677,2.954590258425603,2.8802970673446167,2.8860119913351,2543784.0
2004-07-12,2.8860116636039845,2.8860116636039845,2.8460072002134527,2.857436773298064,4125046.0
2004-07-13,2.863152243836365,2.868867167177869,2.857436773298064,2.857436773298064,1855758.0
2004-07-14,2.863151631225604,2.9660188613708334,2.857436161910206,2.9660188613708334,2546930.0
2004-07-15,2.971734267350792,2.971734267350792,2.943160199301417,2.9488751223506457,1697077.0
2004-07-16,2.931730149453543,2.9660188613708334,2.886011046102137,2.9660188613708334,3609488.0
2004-07-19,2.960305676994386,3.0003098780128368,2.9260166745196843,2.971735253286461,768031.0
2004-07-20,2.983163799843024,3.011738688304328,2.97744915046882,3.011738688304328,1606385.0
2004-07-21,3.0231682606511168,3.05174287551404,3.006023765331743,3.011738688304328,3210288.0
2004-07-22,3.000309493832565,3.017453992874617,2.977449796978577,3.017453992874617,1464385.0
2004-07-23,3.000308882596936,3.0117387286953927,2.9488751223506457,2.9488751223506457,2472694.0
2004-07-26,2.937445703874003,2.943160627755188,2.811718472881632,2.846007468971893,1775363.0
2004-07-27,2.8288627016098338,2.903155884197012,2.8288627016098338,2.868867164969573,1452744.0
2004-07-28,2.880297339509789,2.9831646130664686,2.880297339509789,2.914586339495864,3878296.0
2004-07-29,2.926015810170576,2.9545898792591827,2.9031558435438662,2.9374453830863403,1561023.0
2004-07-30,2.9317313298846,2.948875829545469,2.9088713586070583,2.9431609051256964,1177147.0
2004-08-02,2.9488744739122974,2.9717336138858674,2.931729982132958,2.9545891221065275,637473.0
2004-08-03,2.971734980027662,2.971734980027662,2.937445980705923,2.9431609051256964,2393328.0
2004-08-04,2.9431595521197425,2.966018692093313,2.914584943156971,2.9545891221065275,2364336.0
2004-08-05,2.9660202073099304,3.120322353740491,2.9660202073099304,3.114607429028419,3363747.0
2004-08-06,3.11460662691226,3.2289037237260327,3.11460662691226,3.188900081839204,4528450.0
2004-08-09,3.143181559720116,3.15461140934182,3.09746243483177,3.143181559720116,1050901.0
2004-08-10,3.1603254096683595,3.200329875105189,3.1603254096683595,3.1946149514713564,1920076.0
2004-08-11,3.2289024948156158,3.257477100141643,3.1317499311002788,3.154609341762812,1998274.0
2004-08-12,3.1717559642323865,3.1774706155421653,3.114607535945289,3.126037385761793,817057.0
2004-08-13,3.120321972543876,3.1431811214026317,3.0860324284604514,3.0860324284604514,1293716.0
2004-08-16,3.114606776931691,3.14318084731265,3.0746025859212174,3.0974617327866216,794527.0
2004-08-17,3.103177357397217,3.177470559089129,3.103177357397217,3.1717559078808804,2097217.0
2004-08-18,3.2117591150326827,3.234618533594224,3.160325081271236,3.160325081271236,2346689.0
2004-08-19,3.166039747995308,3.2460483904793302,3.166039747995308,3.217473777592765,1457172.0
2004-08-20,3.1660397360035533,3.2403329084321446,3.1660397360035533,3.1831847772689152,785078.0
2004-08-23,3.1717550760206765,3.183185196234786,3.080317123890163,3.080317123890163,1962032.0
2004-08-24,3.2860524912951248,3.714668461878941,3.2860524912951248,3.668949348409116,15452851.0
2004-08-25,3.7432428260089594,3.880400177205976,3.7146687540407433,3.880400177205976,12184089.0
2004-08-26,3.914689503643063,3.9318340029917063,3.674664597572944,3.78896226309153,4252717.0
2004-08-27,3.731812137845562,3.857539330243519,3.731812137845562,3.8346799153343465,2052623.0
2004-08-30,3.771816381341044,3.943262679983216,3.771816381341044,3.8575393938629583,2689792.0
2004-08-31,3.8746847806885656,4.017557048377646,3.8746847806885656,4.017557048377646,3852557.0
2004-09-01,4.00041222201212,4.034701765115663,3.92040410889912,4.00041222201212,4585859.0
2004-09-02,4.01190661072509,4.0521409788851015,3.942934233677357,4.000411352135849,2629504.0
2004-09-03,4.00615974099785,4.011907233599423,3.9601778739896183,3.9716736847051823,3649005.0
2004-09-06,3.9774220412282193,3.9946650719269208,3.891205787051329,3.931440167413606,1367460.0
2004-09-07,3.937187026507011,4.03489852701616,3.937187026507011,4.029150759319057,1883429.0
2004-09-08,3.9716730680773646,4.0291501865358565,3.965925301197364,4.000411352135849,1610747.0
2004-09-09,4.017654377605092,4.0291501865358565,3.994663860426609,4.000411352135849,1796120.0
2004-09-10,4.011907294609667,4.011907294609667,3.942934905804646,3.965925977243795,2412653.0
2004-09-13,3.965926503981855,3.965926503981855,3.908449368091722,3.931440167413606,652597.0
2004-09-14,3.9371867417889175,3.98891637215121,3.9371867417889175,3.98891637215121,5072301.0
2004-09-15,4.00041200720112,4.017655035493899,3.988916746729536,3.994664514550733,1612059.0
2004-09-16,3.994664389236203,4.029150719910716,3.983168853954433,4.017654909458146,3428836.0
2004-09-17,3.97742151296337,3.994664541371924,3.960177934213199,3.965925977243795,672864.0
2004-09-20,3.965925301197364,4.000411352135849,3.965925301197364,4.000411352135849,419535.0
2004-09-21,4.000412086039134,4.144104908546806,3.988916825341008,4.144104908546806,5458459.0
2004-09-22,4.167095282432878,4.218824906593349,4.103870400258439,4.126860916286373,2604910.0
2004-09-23,4.080880357122778,4.190087131611405,4.080880357122778,4.167096608268627,1247119.0
2004-09-24,4.195833545242,4.236067911198533,4.172843029322618,4.224572378068095,2132051.0
2004-09-27,4.241816059965299,4.259059087162435,4.149852331011279,4.218825540482979,1491184.0
2004-09-28,4.218826806733652,4.316537782129319,4.218826806733652,4.299294749756811,2948471.0
2004-09-29,4.282049897817091,4.339527022250048,4.26480687055552,4.333779254772594,1795823.0
2004-09-30,4.333779254882644,4.454481546399865,4.310788735313826,4.454481546399865,1842544.0
2004-10-01,4.4659778703249,4.552194127861471,4.385509931977202,4.425744313907335,2552924.0
2004-10-04,4.448733242464556,4.529201151935227,4.437237984066322,4.517705893536992,508864.0
2004-10-05,4.511958131848128,4.5177058986391145,4.408499155122631,4.437237989077568,1308610.0
2004-10-06,4.46597675687146,4.575183512227634,4.46597675687146,4.51195862101374,2194965.0
2004-10-07,4.56943611614353,4.575183608507826,4.483220428629567,4.529201743397903,1439254.0
2004-10-08,4.557940982569208,4.563688475092798,4.506211348490488,4.506211348490488,1493239.0
2004-10-11,4.511958670834281,4.529201698096289,4.448733778922266,4.454481546399865,458875.0
2004-10-12,4.4257428528988525,4.494715505954106,4.397004018150192,4.4142475941701536,1610541.0
2004-10-13,4.408499118592679,4.408499118592679,4.195833675283656,4.345274234757232,2047363.0
2004-10-14,4.28204917596794,4.345274057220177,4.172842988159776,4.213076528207185,3408232.0
2004-10-15,4.138356101073863,4.276301111823484,4.109617545702244,4.241815065514122,2371078.0
2004-10-18,4.24181664220959,4.24181664220959,4.149852900632355,4.190087003176042,940609.0
2004-10-19,4.230321152393035,4.270554702421883,4.126861879914211,4.144104908546806,3152844.0
2004-10-20,4.144103880446429,4.213076528207185,4.063635974839377,4.213076528207185,3703431.0
2004-10-21,4.1958339672548295,4.328031510868176,4.184338708138957,4.305040717465656,1497633.0
2004-10-22,4.3510234073742025,4.465977396260776,4.34527536396634,4.465977396260776,1601679.0
2004-10-25,4.471724618388594,4.534949510932992,4.442986331054733,4.529201743397903,2031347.0
2004-10-26,4.511958256461772,4.517706023411504,4.379760992471761,4.4142475941701536,2924865.0
2004-10-27,4.9142993279035325,5.098226255281787,4.833831675535423,4.862570515910918,6366094.0
2004-10-28,5.0579930612615005,5.086731351760251,4.925795494078966,5.000515929922353,6532161.0
2004-10-29,5.029253897000986,5.029253897000986,4.851074195932155,4.937290712908955,2364431.0
2004-11-01,4.954533957106805,5.012011090447449,4.92004734689742,4.943038420370343,691368.0
2004-11-02,4.94,5.04,4.94,5.035,764147.0
2004-11-03,5.03,5.085,4.985,4.995,999399.0
2004-11-04,4.995,5.135,4.995,5.13,1207373.0
2004-11-05,5.17,5.195,5.0,5.025,1042071.0
2004-11-08,5.05,5.05,4.93,4.975,735430.0
2004-11-09,4.995,5.05,4.985,5.02,730912.0
2004-11-10,5.04,5.1,5.015,5.085,364095.0
2004-11-11,5.085,5.11,5.04,5.095,413558.0
2004-11-12,5.055,5.09,5.025,5.06,472079.0
2004-11-15,5.05,5.1,5.0,5.015,804445.0
2004-11-16,5.02,5.125,5.01,5.095,894205.0
2004-11-17,5.07,5.07,4.935,5.015,1058464.0
2004-11-18,5.035,5.035,4.95,4.97,608619.0
2004-11-19,4.94,4.99,4.885,4.95,672596.0
2004-11-22,4.885,4.92,4.88,4.88,951171.0
2004-11-23,4.87,4.875,4.68,4.86,1375707.0
2004-11-24,4.825,4.945,4.775,4.92,797804.0
2004-11-25,4.955,4.955,4.855,4.955,1144788.0
2004-11-26,4.985,4.985,4.875,4.94,453254.0
2004-11-29,4.945,5.07,4.94,5.06,398645.0
2004-11-30,5.0,5.075,4.99,5.055,599950.0
2004-12-01,5.055,5.115,5.03,5.095,563595.0
2004-12-02,5.095,5.185,5.09,5.175,1201185.0
2004-12-03,5.19,5.195,5.145,5.175,918307.0
2004-12-06,5.17,5.225,5.115,5.125,670764.0
2004-12-07,5.185,5.185,5.04,5.05,1193393.0
2004-12-08,5.055,5.06,4.885,4.905,1183364.0
2004-12-09,4.86,4.94,4.74,4.87,1666926.0
2004-12-10,4.895,5.05,4.895,5.02,1051892.0
2004-12-13,5.01,5.06,4.98,4.995,590969.0
2004-12-14,5.055,5.07,5.01,5.03,459931.0
2004-12-15,5.055,5.15,5.055,5.145,1229121.0
2004-12-16,5.23,5.395,5.215,5.38,2075656.0
2004-12-17,5.4,5.72,5.4,5.54,2772948.0
2004-12-20,5.525,5.575,5.41,5.515,984264.0
2004-12-21,5.52,5.595,5.425,5.59,1624519.0
2004-12-22,5.83,5.915,5.665,5.665,2023256.0
2004-12-23,5.71,5.765,5.62,5.75,1449263.0
2004-12-24,5.745,5.79,5.665,5.69,181402.0
2004-12-29,5.735,5.745,5.67,5.67,394332.0
2004-12-30,5.655,5.665,5.575,5.63,507674.0
2004-12-31,5.595,5.715,5.595,5.715,192815.0
2005-01-04,5.71,5.71,5.64,5.685,2053611.0
2005-01-05,5.655,5.67,5.515,5.59,1824577.0
2005-01-06,5.53,5.53,5.37,5.415,4591472.0
2005-01-07,5.455,5.55,5.455,5.53,1704840.0
2005-01-10,5.53,5.57,5.455,5.465,664136.0
2005-01-11,5.455,5.565,5.425,5.54,1613931.0
2005-01-12,5.575,5.79,5.575,5.72,3589864.0
2005-01-13,5.755,5.975,5.755,5.955,1841195.0
2005-01-14,5.975,6.16,5.975,6.135,1574504.0
2005-01-17,6.105,6.11,5.915,5.945,712831.0
2005-01-18,5.915,6.015,5.9,5.965,664131.0
2005-01-19,5.955,6.1,5.905,5.92,481093.0
2005-01-20,5.915,5.915,5.77,5.835,453915.0
2005-01-21,5.845,6.195,5.835,6.1,1289582.0
2005-01-24,6.09,6.155,6.035,6.145,682376.0
2005-01-25,6.205,6.305,6.17,6.295,980621.0
2005-01-27,6.305,6.315,6.175,6.215,1528408.0
2005-01-28,6.205,6.23,6.1,6.13,425699.0
2005-01-31,6.155,6.31,6.155,6.275,1037216.0
2005-02-01,6.305,6.315,6.225,6.3,283269.0
2005-02-02,6.315,6.315,6.135,6.135,709666.0
2005-02-03,6.115,6.29,5.975,6.145,1269197.0
2005-02-04,6.145,6.205,6.025,6.16,834514.0
2005-02-07,6.205,6.255,6.1,6.115,854704.0
2005-02-08,6.11,6.215,6.055,6.205,767211.0
2005-02-09,6.26,6.26,6.12,6.235,310408.0
2005-02-10,6.18,6.225,5.935,6.03,975698.0
2005-02-11,5.99,6.235,5.99,6.18,1411525.0
2005-02-14,6.215,6.255,6.09,6.135,483334.0
2005-02-15,6.115,6.175,6.06,6.075,427039.0
2005-02-16,6.06,6.1,6.03,6.045,567683.0
2005-02-17,6.06,6.105,6.015,6.025,724339.0
2005-02-18,5.985,6.045,5.865,6.02,1468037.0
2005-02-21,6.02,6.23,6.02,6.23,893844.0
2005-02-22,6.325,6.375,5.975,6.03,1635867.0
2005-02-23,5.985,5.985,5.77,5.885,1644980.0
2005-02-24,5.915,6.075,5.86,6.065,1106060.0
2005-02-25,6.03,6.095,6.0,6.09,1667078.0
2005-02-28,6.185,6.215,6.1,6.16,786582.0
2005-03-01,6.215,6.215,6.145,6.155,663836.0
2005-03-02,6.195,6.205,6.06,6.09,640893.0
2005-03-03,6.115,6.205,6.07,6.185,928195.0
2005-03-04,6.205,6.265,6.195,6.245,909690.0
2005-03-07,6.29,6.52,6.29,6.52,1343353.0
2005-03-08,6.525,6.6,6.41,6.455,1043777.0
2005-03-09,6.455,6.455,6.23,6.26,1664028.0
2005-03-10,6.235,6.235,6.105,6.135,1196830.0
2005-03-11,6.14,6.145,5.975,5.995,1313450.0
2005-03-14,5.975,5.995,5.86,5.985,1048332.0
2005-03-15,6.005,6.215,5.99,6.1,1332379.0
2005-03-16,6.09,6.185,5.92,5.975,898351.0
2005-03-17,5.915,5.96,5.87,5.955,1487252.0
2005-03-18,5.835,6.135,5.835,6.09,1160149.0
2005-03-21,6.115,6.185,6.045,6.105,1000344.0
2005-03-22,6.04,6.1,6.03,6.08,1343084.0
2005-03-23,6.045,6.1,5.86,5.9,1004233.0
2005-03-24,5.9,6.03,5.865,5.905,936416.0
2005-03-29,5.915,5.945,5.865,5.875,1483185.0
2005-03-30,5.84,5.915,5.665,5.75,1523571.0
2005-03-31,5.8,5.905,5.77,5.85,1744350.0
2005-04-01,5.875,5.92,5.875,5.885,1244227.0
2005-04-04,5.88,5.88,5.84,5.865,1000618.0
2005-04-05,5.89,6.18,5.89,6.175,1294881.0
2005-04-06,6.175,6.175,6.095,6.12,1653708.0
2005-04-07,6.14,6.15,6.02,6.12,1271411.0
2005-04-08,6.145,6.185,6.11,6.115,959420.0
2005-04-11,6.12,6.12,5.96,6.0,434928.0
2005-04-12,6.03,6.09,6.0,6.03,607879.0
2005-04-13,6.115,6.12,6.0,6.06,605496.0
2005-04-14,6.115,6.115,6.04,6.065,1051509.0
2005-04-15,5.975,6.035,5.9,5.92,1272878.0
2005-04-18,5.795,5.805,5.635,5.78,791078.0
2005-04-19,5.915,6.0,5.8,5.86,747133.0
2005-04-20,5.91,5.91,5.745,5.75,1666237.0
2005-04-21,5.715,5.77,5.56,5.725,2139539.0
2005-04-22,5.805,5.88,5.745,5.795,1142787.0
2005-04-26,5.805,5.85,5.605,5.685,1329771.0
2005-04-27,5.57,5.615,5.465,5.485,1835932.0
2005-04-28,5.425,5.595,5.415,5.49,1237365.0
2005-04-29,5.46,5.555,5.38,5.555,1389764.0
2005-05-02,5.615,5.67,5.53,5.64,892449.0
2005-05-03,5.865,5.955,5.615,5.67,3029083.0
2005-05-04,5.695,5.835,5.69,5.75,1703571.0
2005-05-05,5.83,5.94,5.805,5.86,1774579.0
2005-05-06,5.86,5.9,5.715,5.725,734056.0
2005-05-09,5.735,5.79,5.72,5.735,480994.0
2005-05-10,5.745,5.745,5.56,5.635,1681277.0
2005-05-11,5.65,5.745,5.635,5.725,472512.0
2005-05-12,5.685,5.765,5.655,5.755,907821.0
2005-05-13,5.745,5.78,5.715,5.77,379220.0
2005-05-16,5.77,5.89,5.745,5.845,561831.0
2005-05-17,5.83,5.86,5.82,5.86,1110014.0
2005-05-18,5.86,5.915,5.8,5.84,1689906.0
2005-05-19,5.91,5.915,5.795,5.885,922898.0
2005-05-20,5.83,5.89,5.79,5.87,591083.0
2005-05-23,5.845,6.13,5.8,6.08,807076.0
2005-05-24,6.145,6.175,6.065,6.07,747991.0
2005-05-25,6.09,6.09,5.945,6.015,357388.0
2005-05-26,6.0,6.095,5.975,6.08,364812.0
2005-05-27,6.065,6.19,6.025,6.055,385758.0
2005-05-30,5.975,6.03,5.945,5.945,152915.0
2005-05-31,5.95,6.08,5.92,6.03,351546.0
2005-06-01,5.925,6.11,5.925,6.09,502906.0
2005-06-02,6.185,6.31,6.16,6.27,766519.0
2005-06-03,6.315,6.315,6.205,6.29,556123.0
2005-06-06,6.27,6.275,6.205,6.245,705070.0
2005-06-07,6.23,6.26,6.205,6.26,774162.0
2005-06-08,6.205,6.275,6.145,6.175,669621.0
2005-06-09,6.145,6.26,6.13,6.245,650975.0
2005-06-10,6.22,6.23,6.145,6.155,645577.0
2005-06-14,6.155,6.155,6.03,6.04,514268.0
2005-06-15,6.095,6.16,6.095,6.13,1056551.0
2005-06-16,6.115,6.23,6.115,6.205,1850251.0
2005-06-17,6.185,6.26,6.175,6.25,900931.0
2005-06-20,6.41,6.545,6.375,6.465,1008184.0
2005-06-21,6.46,6.54,6.43,6.535,1262311.0
2005-06-22,6.575,6.575,6.345,6.385,1056993.0
2005-06-23,6.385,6.48,6.315,6.445,1023654.0
2005-06-24,6.37,6.405,6.305,6.39,910041.0
2005-06-27,6.26,6.375,6.14,6.315,1085420.0
2005-06-28,6.285,6.45,6.285,6.44,799028.0
2005-06-29,6.46,6.595,6.45,6.53,860309.0
2005-06-30,6.495,6.75,6.47,6.655,1021808.0
2005-07-01,6.58,6.635,6.44,6.57,1082676.0
2005-07-04,6.52,6.585,6.52,6.575,875853.0
2005-07-05,6.595,6.675,6.575,6.605,898600.0
2005-07-06,6.605,6.655,6.455,6.48,455756.0
2005-07-07,6.47,6.605,6.405,6.455,1034390.0
2005-07-08,6.46,6.52,6.38,6.465,328151.0
2005-07-11,6.49,6.53,6.385,6.39,400300.0
2005-07-12,6.495,6.615,6.47,6.545,506963.0
2005-07-13,6.555,6.57,6.5,6.56,446363.0
2005-07-14,6.5,6.565,6.49,6.56,619305.0
2005-07-15,6.57,6.57,6.49,6.49,313560.0
2005-07-18,6.515,6.545,6.49,6.515,445961.0
2005-07-19,6.46,6.535,6.455,6.52,529305.0
2005-07-20,6.5,6.615,6.5,6.535,529834.0
2005-07-21,6.58,6.83,6.58,6.83,1699055.0
2005-07-22,6.75,7.04,6.75,7.04,1057479.0
2005-07-25,7.055,7.065,6.92,6.94,1220923.0
2005-07-26,6.805,7.02,6.775,7.02,783973.0
2005-07-27,7.14,7.445,7.14,7.295,1504398.0
2005-07-28,7.265,7.305,7.07,7.21,1315970.0
2005-07-29,7.25,7.295,7.145,7.165,341027.0
2005-08-01,7.12,7.235,7.08,7.16,285084.0
2005-08-02,7.145,7.145,7.06,7.115,859764.0
2005-08-03,7.115,7.125,7.025,7.035,521603.0
2005-08-04,7.06,7.12,6.895,6.99,329008.0
2005-08-05,7.075,7.26,7.075,7.235,1140792.0
2005-08-08,7.295,7.34,7.265,7.305,324642.0
2005-08-09,7.35,7.485,7.315,7.425,1092723.0
2005-08-10,7.41,7.73,7.405,7.73,1433309.0
2005-08-11,7.755,7.955,7.695,7.755,1626315.0
2005-08-12,7.735,7.735,7.48,7.505,803749.0
2005-08-15,7.435,7.51,7.425,7.455,932734.0
2005-08-16,7.39,7.465,7.21,7.465,1354356.0
2005-08-17,7.435,7.465,7.355,7.46,589267.0
2005-08-18,7.465,7.57,7.465,7.565,708908.0
2005-08-19,7.625,7.625,7.49,7.6,812642.0
2005-08-22,7.65,7.695,7.615,7.65,796530.0
2005-08-23,7.69,7.765,7.66,7.74,780081.0
2005-08-24,7.745,7.755,7.61,7.69,1107341.0
2005-08-25,7.685,7.685,7.255,7.47,3371691.0
2005-08-26,7.46,7.465,7.32,7.41,1037998.0
2005-08-29,7.31,7.35,7.08,7.11,1364219.0
2005-08-30,7.21,7.39,7.2,7.215,2670855.0
2005-08-31,7.235,7.265,7.12,7.195,1341812.0
2005-09-01,7.135,7.18,7.065,7.075,1712560.0
2005-09-02,7.07,7.165,6.945,6.965,1537107.0
2005-09-05,6.925,7.085,6.925,6.97,1038899.0
2005-09-06,7.02,7.115,7.0,7.07,1307520.0
2005-09-07,7.165,7.335,7.12,7.24,1449380.0
2005-09-08,7.345,7.385,7.105,7.11,1530134.0
2005-09-09,7.035,7.18,7.035,7.15,997115.0
2005-09-12,7.155,7.155,6.985,7.065,2264976.0
2005-09-13,7.07,7.235,7.01,7.21,1197189.0
2005-09-14,7.165,7.165,7.035,7.115,959482.0
2005-09-15,7.08,7.115,7.02,7.055,2784774.0
2005-09-16,7.035,7.035,6.8,6.95,2532165.0
2005-09-19,6.94,6.99,6.875,6.89,1213173.0
2005-09-20,6.775,6.81,6.71,6.735,2416074.0
2005-09-21,6.695,6.855,6.695,6.75,1374640.0
2005-09-22,6.65,6.695,6.43,6.695,2868851.0
2005-09-23,6.725,6.91,6.725,6.91,2243952.0
2005-09-26,6.875,6.92,6.8,6.835,2421129.0
2005-09-27,6.805,6.835,6.6,6.66,3005674.0
2005-09-28,6.68,6.75,6.545,6.72,2249212.0
2005-09-29,6.75,6.805,6.75,6.77,2058372.0
2005-09-30,6.805,6.895,6.72,6.785,2069381.0
2005-10-03,6.755,6.795,6.68,6.68,824956.0
2005-10-04,6.645,6.66,6.575,6.62,2356206.0
2005-10-05,6.575,6.585,6.385,6.42,2135347.0
2005-10-06,6.26,6.425,6.23,6.33,2854281.0
2005-10-07,6.43,6.47,6.35,6.41,1623126.0
2005-10-10,6.455,6.505,6.38,6.415,838612.0
2005-10-11,6.335,6.35,6.155,6.19,1635788.0
2005-10-12,6.23,6.255,6.02,6.09,2683663.0
2005-10-13,6.105,6.285,6.105,6.22,2434404.0
2005-10-14,6.275,6.305,6.155,6.185,890832.0
2005-10-17,6.255,6.295,6.12,6.22,800243.0
2005-10-18,6.22,6.5,6.22,6.49,1752151.0
2005-10-19,6.43,6.47,6.25,6.27,1729108.0
2005-10-20,6.38,6.43,6.26,6.3,1383659.0
2005-10-21,6.245,6.295,6.21,6.27,1414386.0
2005-10-24,6.205,6.225,6.16,6.185,1316737.0
2005-10-25,6.26,6.34,6.255,6.315,962517.0
2005-10-26,6.315,6.56,6.265,6.525,1295020.0
2005-10-27,6.56,6.595,6.46,6.555,1434616.0
2005-10-28,6.52,6.575,6.44,6.495,1305592.0
2005-10-31,6.605,6.66,6.53,6.62,433338.0
2005-11-01,6.695,6.715,6.57,6.575,994811.0
2005-11-02,6.575,6.66,6.575,6.605,1138336.0
2005-11-03,6.655,6.72,6.605,6.605,774660.0
2005-11-04,6.63,6.635,6.385,6.43,1656244.0
2005-11-07,6.49,6.605,6.48,6.555,1076114.0
2005-11-08,6.56,6.605,6.525,6.54,1537630.0
2005-11-09,6.605,6.635,6.505,6.545,929761.0
2005-11-10,6.575,6.605,6.53,6.545,521819.0
2005-11-11,6.615,6.75,6.6,6.685,948204.0
2005-11-14,6.715,6.81,6.685,6.785,968589.0
2005-11-15,6.795,6.845,6.775,6.805,1258147.0
2005-11-16,6.825,6.88,6.79,6.85,824590.0
2005-11-17,6.835,6.875,6.725,6.725,485727.0
2005-11-18,6.785,6.92,6.775,6.915,892802.0
2005-11-21,6.93,6.94,6.865,6.925,415794.0
2005-11-22,6.945,7.065,6.945,7.035,1091746.0
2005-11-23,7.08,7.08,6.89,6.95,367650.0
2005-11-24,7.005,7.235,7.005,7.235,1025866.0
2005-11-25,7.27,7.375,7.215,7.28,1124519.0
2005-11-28,7.31,7.34,7.075,7.12,603746.0
2005-11-29,7.125,7.135,7.04,7.095,653966.0
2005-11-30,7.105,7.255,7.085,7.085,934139.0
2005-12-01,7.005,7.21,6.89,7.025,940354.0
2005-12-02,7.105,7.105,6.945,6.97,728573.0
2005-12-05,7.035,7.06,6.955,6.98,618666.0
2005-12-06,7.005,7.12,6.95,6.99,574652.0
2005-12-07,7.04,7.12,7.035,7.075,754992.0
2005-12-08,7.06,7.11,6.895,6.94,839305.0
2005-12-09,6.955,6.96,6.775,6.865,673585.0
2005-12-12,6.84,6.95,6.84,6.92,675102.0
2005-12-13,6.915,6.925,6.81,6.81,451562.0
2005-12-14,6.88,6.965,6.845,6.965,1037530.0
2005-12-15,6.98,7.01,6.95,6.955,722501.0
2005-12-16,6.955,6.995,6.85,6.915,603443.0
2005-12-19,6.915,6.95,6.89,6.91,926621.0
2005-12-20,6.915,6.97,6.87,6.915,791042.0
2005-12-21,6.925,7.035,6.925,7.005,741473.0
2005-12-22,7.005,7.07,6.985,7.005,642578.0
2005-12-23,7.0,7.06,6.925,7.035,224187.0
2005-12-28,7.005,7.075,7.005,7.06,211930.0
2005-12-29,7.065,7.08,6.99,7.01,305248.0
2005-12-30,7.035,7.075,7.005,7.075,506177.0
2006-01-03,7.07,7.07,6.98,7.005,327939.0
2006-01-04,6.98,7.045,6.98,7.005,609047.0
2006-01-05,6.95,7.045,6.95,7.02,1078681.0
2006-01-06,7.005,7.055,7.005,7.035,834404.0
2006-01-09,7.02,7.055,7.02,7.03,292524.0
2006-01-10,7.03,7.06,7.005,7.035,985740.0
2006-01-11,7.03,7.085,7.01,7.03,1861672.0
2006-01-12,7.02,7.065,6.98,7.0,645229.0
2006-01-13,6.95,6.965,6.885,6.885,679088.0
2006-01-16,6.885,6.985,6.875,6.88,917871.0
2006-01-17,6.865,6.905,6.845,6.85,689735.0
2006-01-18,6.74,6.755,6.585,6.645,1590366.0
2006-01-19,6.71,6.81,6.565,6.785,1754300.0
2006-01-20,6.875,6.88,6.72,6.76,1235509.0
2006-01-23,6.635,6.755,6.605,6.725,874078.0
2006-01-24,6.785,6.8,6.67,6.67,1243332.0
2006-01-25,6.69,6.75,6.66,6.66,1449857.0
2006-01-27,6.67,6.8,6.67,6.75,1515422.0
2006-01-30,6.725,6.75,6.615,6.675,848762.0
2006-01-31,6.655,6.755,6.635,6.645,1016470.0
2006-02-01,6.635,6.685,6.635,6.65,1338974.0
2006-02-02,6.66,6.67,6.49,6.52,1233775.0
2006-02-03,6.49,6.595,6.43,6.535,1081620.0
2006-02-06,6.49,6.56,6.405,6.515,1800057.0
2006-02-07,6.54,6.66,6.535,6.585,2042180.0
2006-02-08,6.52,6.56,6.455,6.49,768223.0
2006-02-09,6.54,6.575,6.49,6.57,1796627.0
2006-02-10,6.58,6.675,6.385,6.45,1669627.0
2006-02-13,6.43,6.515,6.315,6.45,786149.0
2006-02-14,6.405,6.485,6.4,6.485,1277828.0
2006-02-15,6.52,6.635,6.505,6.56,1551675.0
2006-02-16,6.525,6.6,6.515,6.58,1730049.0
2006-02-17,6.575,6.575,6.33,6.35,981702.0
2006-02-20,6.43,6.57,6.42,6.54,1406939.0
2006-02-21,6.57,6.62,6.375,6.43,1857179.0
2006-02-22,6.49,6.73,6.49,6.675,2432260.0
2006-02-23,6.76,6.885,6.75,6.875,2578472.0
2006-02-24,6.785,6.95,6.785,6.865,1445927.0
2006-02-27,6.95,7.07,6.925,6.95,1707168.0
2006-02-28,7.01,7.03,6.855,6.94,1857075.0
2006-03-01,6.89,6.92,6.835,6.88,2283611.0
2006-03-02,6.945,7.2,6.945,7.18,1708908.0
2006-03-03,7.235,7.405,7.175,7.38,1758726.0
2006-03-06,7.46,7.555,7.46,7.52,1653583.0
2006-03-07,7.5,7.5,7.445,7.49,1931189.0
2006-03-08,7.38,7.43,7.365,7.415,795131.0
2006-03-09,7.435,7.635,7.435,7.515,1966361.0
2006-03-10,7.5,7.625,7.49,7.58,1162699.0
2006-03-13,7.625,7.72,7.625,7.685,1135893.0
2006-03-14,7.71,7.76,7.655,7.695,843816.0
2006-03-15,7.725,7.815,7.655,7.71,677704.0
2006-03-16,7.97,7.97,7.87,7.96,2730240.0
2006-03-17,8.025,8.15,7.945,8.06,1198781.0
2006-03-20,8.08,8.08,7.725,7.81,1014511.0
2006-03-21,7.845,7.96,7.845,7.89,1324470.0
2006-03-22,7.99,8.085,7.89,7.97,1210353.0
2006-03-23,7.985,8.08,7.965,8.03,377123.0
2006-03-24,8.045,8.045,7.93,7.965,578674.0
2006-03-27,7.945,7.995,7.915,7.985,358936.0
2006-03-28,7.895,7.925,7.825,7.86,623834.0
2006-03-29,7.89,8.015,7.825,7.97,853454.0
2006-03-30,8.13,8.17,7.99,8.06,675169.0
2006-03-31,7.97,8.095,7.945,8.095,984175.0
2006-04-03,8.025,8.215,8.0,8.185,809176.0
2006-04-04,8.24,8.34,8.24,8.28,841735.0
2006-04-05,8.315,8.335,8.08,8.195,708789.0
2006-04-06,8.27,8.555,8.255,8.55,1155222.0
2006-04-07,8.705,8.705,8.415,8.565,1126810.0
2006-04-10,8.47,8.54,8.435,8.5,702650.0
2006-04-11,8.52,8.585,8.355,8.385,833624.0
2006-04-12,8.225,8.395,8.14,8.195,1528197.0
2006-04-13,8.305,8.455,8.255,8.405,677534.0
2006-04-18,8.465,8.485,8.335,8.37,781767.0
2006-04-19,8.575,8.575,8.32,8.39,1252319.0
2006-04-20,8.34,8.34,8.16,8.205,1027758.0
2006-04-21,8.14,8.32,8.14,8.255,1098253.0
2006-04-24,8.265,8.325,8.24,8.315,424555.0
2006-04-26,8.315,8.56,8.23,8.46,751135.0
2006-04-27,8.51,8.52,8.295,8.335,1188470.0
2006-04-28,8.235,8.65,8.235,8.61,1212728.0
2006-05-01,8.755,8.89,8.755,8.83,1252061.0
2006-05-02,8.285,8.565,8.12,8.22,4702852.0
2006-05-03,8.25,8.325,8.035,8.105,2865499.0
2006-05-04,8.105,8.135,8.005,8.095,2715822.0
2006-05-05,8.105,8.19,8.09,8.15,1461333.0
2006-05-08,8.215,8.215,8.125,8.125,1375881.0
2006-05-09,8.09,8.09,7.98,8.025,2967955.0
2006-05-10,7.99,8.15,7.925,8.02,1793087.0
2006-05-11,8.165,8.19,8.065,8.165,1153302.0
2006-05-12,8.08,8.085,8.05,8.07,2275510.0
2006-05-15,7.86,7.965,7.825,7.905,1050929.0
2006-05-16,7.815,8.205,7.815,8.055,1889277.0
2006-05-17,8.155,8.155,7.885,8.02,1352721.0
2006-05-18,7.905,8.045,7.725,7.905,1279610.0
2006-05-19,7.89,7.985,7.89,7.97,1952183.0
2006-05-22,7.925,8.015,7.83,7.985,1103032.0
2006-05-23,7.99,8.02,7.935,7.98,1185448.0
2006-05-24,7.97,8.05,7.905,7.99,3809597.0
2006-05-25,7.93,8.05,7.9,7.98,705278.0
2006-05-26,8.02,8.02,7.95,7.99,1253223.0
2006-05-29,7.96,8.155,7.96,8.065,643358.0
2006-05-30,8.065,8.065,7.99,8.0,1356805.0
2006-05-31,7.755,7.915,7.725,7.885,2075119.0
2006-06-01,7.97,8.0,7.9,7.92,1122503.0
2006-06-02,7.93,7.93,7.635,7.8,1826138.0
2006-06-05,7.77,7.83,7.755,7.83,1351511.0
2006-06-06,7.77,8.125,7.77,7.935,3261864.0
2006-06-07,7.92,7.93,7.755,7.815,2563156.0
2006-06-08,7.755,7.795,7.725,7.745,2306556.0
2006-06-09,7.785,7.81,7.61,7.65,1521431.0
2006-06-13,7.615,7.63,7.475,7.5,1092519.0
2006-06-14,7.43,7.52,7.425,7.465,1183544.0
2006-06-15,7.46,7.52,7.375,7.385,986432.0
2006-06-16,7.49,7.55,7.46,7.52,1240127.0
2006-06-19,7.46,7.485,7.385,7.42,962877.0
2006-06-20,7.395,7.46,7.385,7.425,1910332.0
2006-06-21,7.555,7.6,7.29,7.315,636580.0
2006-06-22,7.345,7.495,7.345,7.435,895543.0
2006-06-23,7.43,7.46,7.32,7.345,240397.0
2006-06-26,7.4,7.55,7.375,7.55,644168.0
2006-06-27,7.58,7.595,7.415,7.49,934941.0
2006-06-28,7.43,7.435,7.22,7.255,1015426.0
2006-06-29,7.32,7.415,7.3,7.32,924460.0
2006-06-30,7.515,7.63,7.46,7.52,1185133.0
2006-07-03,7.58,7.63,7.55,7.575,721249.0
2006-07-04,7.635,7.655,7.58,7.61,773631.0
2006-07-05,7.58,7.665,7.495,7.545,376242.0
2006-07-06,7.49,7.49,7.285,7.285,1297981.0
2006-07-07,7.45,7.46,7.35,7.395,1393488.0
2006-07-10,7.4,7.4,7.18,7.285,839241.0
2006-07-11,7.29,7.295,7.26,7.275,881483.0
2006-07-12,7.345,7.355,7.275,7.31,624576.0
2006-07-13,7.275,7.275,7.19,7.255,1249458.0
2006-07-14,7.18,7.22,7.05,7.08,727688.0
2006-07-17,7.06,7.085,6.92,7.06,843257.0
2006-07-18,7.165,7.22,7.14,7.165,1353128.0
2006-07-19,7.195,7.195,7.085,7.14,900747.0
2006-07-20,7.285,7.285,7.01,7.03,5128273.0
2006-07-21,6.985,7.015,6.855,6.89,4177608.0
2006-07-24,6.905,6.91,6.785,6.89,1602296.0
2006-07-25,7.045,7.045,6.965,6.975,1841691.0
2006-07-26,6.965,7.02,6.91,6.945,3309607.0
2006-07-27,6.955,6.99,6.875,6.945,2593923.0
2006-07-28,7.05,7.145,7.02,7.125,2868759.0
2006-07-31,7.115,7.225,7.08,7.095,1293520.0
2006-08-01,7.065,7.115,7.015,7.025,617017.0
2006-08-02,6.975,6.995,6.815,6.89,1732629.0
2006-08-03,6.93,6.965,6.795,6.92,841711.0
2006-08-04,6.88,6.905,6.83,6.855,1232488.0
2006-08-07,6.85,6.91,6.85,6.87,823253.0
2006-08-08,6.825,7.105,6.795,6.975,1845791.0
2006-08-09,6.975,7.045,6.905,7.02,2416367.0
2006-08-10,6.93,7.155,6.895,7.14,2086103.0
2006-08-11,7.115,7.16,6.985,7.055,1493552.0
2006-08-14,6.995,7.245,6.995,7.13,788843.0
2006-08-15,7.155,7.165,6.965,7.075,500252.0
2006-08-16,7.085,7.195,6.99,7.04,879008.0
2006-08-17,7.12,7.315,7.075,7.215,996448.0
2006-08-18,7.255,7.325,7.2,7.285,783397.0
2006-08-21,7.32,7.375,7.06,7.06,936381.0
2006-08-22,6.755,7.02,6.58,6.905,2631499.0
2006-08-23,6.875,6.995,6.825,6.98,3199466.0
2006-08-24,6.905,7.005,6.845,6.93,2129859.0
2006-08-25,6.955,6.965,6.875,6.93,1796056.0
2006-08-28,6.925,7.01,6.895,6.995,1375514.0
2006-08-29,6.99,7.11,6.99,7.105,753099.0
2006-08-30,7.17,7.42,7.17,7.42,1267581.0
2006-08-31,7.555,7.835,7.515,7.79,1954683.0
2006-09-01,7.765,7.77,7.515,7.55,1952496.0
2006-09-04,7.48,7.55,7.455,7.51,871235.0
2006-09-05,7.515,7.73,7.515,7.67,622258.0
2006-09-06,7.72,7.72,7.58,7.645,662682.0
2006-09-07,7.71,7.71,7.58,7.63,822283.0
2006-09-08,7.57,7.6,7.55,7.57,905503.0
2006-09-11,7.6,7.63,7.425,7.605,966393.0
2006-09-12,7.535,7.77,7.505,7.75,1070576.0
2006-09-13,7.755,7.865,7.705,7.76,925375.0
2006-09-14,7.74,7.805,7.72,7.735,1185463.0
2006-09-15,7.74,7.785,7.73,7.74,873788.0
2006-09-18,7.795,7.795,7.695,7.75,664664.0
2006-09-19,7.79,8.125,7.7,8.05,1120267.0
2006-09-20,7.935,8.095,7.935,8.08,1431249.0
2006-09-21,8.06,8.145,8.06,8.11,1124151.0
2006-09-22,8.125,8.33,8.125,8.32,2163037.0
2006-09-25,8.29,8.495,8.29,8.42,3760501.0
2006-09-26,8.465,8.475,8.29,8.33,1754876.0
2006-09-27,8.405,8.465,8.345,8.415,1811697.0
2006-09-28,8.455,8.48,8.38,8.405,1184931.0
2006-09-29,8.325,8.435,8.14,8.375,995836.0
2006-10-02,8.42,8.455,8.345,8.38,269945.0
2006-10-03,8.405,8.41,8.16,8.205,567397.0
2006-10-04,8.255,8.325,8.16,8.225,417685.0
2006-10-05,8.375,8.435,8.325,8.345,1635346.0
2006-10-06,8.225,8.375,8.225,8.29,611225.0
2006-10-09,8.31,8.34,8.23,8.295,227375.0
2006-10-10,8.285,8.35,8.285,8.325,206367.0
2006-10-11,8.28,8.345,8.22,8.27,685082.0
2006-10-12,8.205,8.235,7.875,8.145,596545.0
2006-10-13,8.145,8.4,8.145,8.285,845291.0
2006-10-16,8.32,8.34,8.175,8.175,426735.0
2006-10-17,8.235,8.3,8.225,8.28,612073.0
2006-10-18,8.255,8.265,8.165,8.215,273717.0
2006-10-19,8.23,8.23,7.955,8.015,786282.0
2006-10-20,7.955,8.19,7.955,8.185,489709.0
2006-10-23,8.175,8.285,8.135,8.22,248062.0
2006-10-24,8.19,8.31,8.185,8.285,322473.0
2006-10-25,8.285,8.315,8.195,8.255,413377.0
2006-10-26,8.255,8.34,8.205,8.285,569039.0
2006-10-27,8.205,8.225,8.095,8.165,341234.0
2006-10-30,8.115,8.255,8.11,8.255,312846.0
2006-10-31,8.28,8.345,8.19,8.215,469300.0
2006-11-01,8.425,8.565,8.41,8.525,989320.0
2006-11-02,8.535,8.665,8.485,8.635,741424.0
2006-11-03,8.715,8.91,8.68,8.86,1359025.0
2006-11-06,8.855,8.9,8.84,8.855,560583.0
2006-11-07,8.91,8.93,8.805,8.885,494433.0
2006-11-08,8.88,9.1,8.88,9.0,1046670.0
2006-11-09,8.97,9.025,8.82,8.875,663666.0
2006-11-10,8.85,8.93,8.81,8.88,695032.0
2006-11-13,8.93,9.06,8.85,8.85,627743.0
2006-11-14,8.86,9.0,8.86,8.935,741938.0
2006-11-15,8.94,9.195,8.88,9.13,735333.0
2006-11-16,9.03,9.1,8.94,9.005,572278.0
2006-11-17,8.995,9.145,8.96,9.115,288920.0
2006-11-20,9.16,9.23,8.96,9.005,595121.0
2006-11-21,8.97,9.015,8.905,8.99,747505.0
2006-11-22,9.005,9.065,9.005,9.03,806564.0
2006-11-23,9.09,9.295,9.075,9.155,550783.0
2006-11-24,9.24,9.27,9.155,9.225,621655.0
2006-11-27,9.21,9.25,9.155,9.16,445269.0
2006-11-28,9.04,9.22,9.04,9.115,912770.0
2006-11-29,9.06,9.18,9.025,9.125,620546.0
2006-11-30,9.21,9.28,9.16,9.26,876896.0
2006-12-01,9.32,9.32,9.115,9.21,661129.0
2006-12-04,9.195,9.32,9.195,9.24,533197.0
2006-12-05,9.345,9.74,9.345,9.445,1065578.0
2006-12-06,9.425,9.645,9.425,9.55,1076402.0
2006-12-07,9.54,9.565,9.365,9.495,788694.0
2006-12-08,9.445,9.525,9.425,9.43,565315.0
2006-12-11,9.415,9.475,9.41,9.435,440778.0
2006-12-12,9.52,9.59,9.51,9.535,727495.0
2006-12-13,9.55,9.705,9.54,9.63,795959.0
2006-12-14,9.655,9.805,9.555,9.805,881505.0
2006-12-15,9.83,9.835,9.63,9.675,853524.0
2006-12-18,9.57,9.595,9.55,9.585,1135387.0
2006-12-19,9.625,9.71,9.29,9.52,1470605.0
2006-12-20,9.47,9.53,9.37,9.375,902147.0
2006-12-21,9.525,9.525,9.245,9.335,378643.0
2006-12-22,9.335,9.34,9.215,9.255,542237.0
2006-12-27,9.27,9.55,9.27,9.48,226519.0
2006-12-28,9.595,9.68,9.475,9.51,269536.0
2006-12-29,9.475,9.525,9.425,9.475,129322.0
2007-01-02,9.53,9.685,9.52,9.595,258025.0
2007-01-03,9.685,9.745,9.645,9.71,336372.0
2007-01-04,9.63,9.785,9.63,9.715,490596.0
2007-01-05,9.745,9.815,9.645,9.735,831624.0
2007-01-08,9.625,9.635,9.26,9.4,722038.0
2007-01-09,9.565,9.65,9.47,9.63,947898.0
2007-01-10,9.605,9.62,9.27,9.345,1105244.0
2007-01-11,9.475,9.755,9.475,9.715,862773.0
2007-01-12,9.72,9.88,9.72,9.805,717409.0
2007-01-15,9.865,10.055,9.85,10.0,539234.0
2007-01-16,9.995,10.16,9.935,10.15,719371.0
2007-01-17,9.96,9.96,9.76,9.925,1080426.0
2007-01-18,9.94,9.955,9.605,9.68,766681.0
2007-01-19,9.59,9.675,9.56,9.625,750073.0
2007-01-22,9.685,9.745,9.595,9.605,978543.0
2007-01-23,9.57,9.785,9.52,9.715,1187586.0
2007-01-24,9.755,9.775,9.6,9.645,638667.0
2007-01-25,9.745,9.85,9.725,9.775,635150.0
2007-01-29,9.805,9.835,9.475,9.565,896276.0
2007-01-30,9.58,9.785,9.54,9.735,389268.0
2007-01-31,9.745,9.845,9.54,9.54,603485.0
2007-02-01,9.635,9.8,9.555,9.75,456374.0
2007-02-02,9.79,9.845,9.735,9.84,816523.0
2007-02-05,9.84,9.84,9.72,9.815,274478.0
2007-02-06,9.835,10.015,9.79,9.83,761384.0
2007-02-07,9.85,9.865,9.775,9.775,858006.0
2007-02-08,9.805,9.845,9.715,9.775,830535.0
2007-02-09,9.88,9.925,9.745,9.785,432806.0
2007-02-12,9.645,9.715,9.6,9.68,896628.0
2007-02-13,9.775,10.015,9.735,9.89,971850.0
2007-02-14,9.985,10.125,9.93,10.03,666560.0
2007-02-15,10.16,10.31,10.14,10.17,799564.0
2007-02-16,10.1,10.215,10.085,10.215,612828.0
2007-02-19,10.265,10.535,10.13,10.235,729612.0
2007-02-20,9.77,9.945,9.735,9.875,1505314.0
2007-02-21,9.88,10.125,9.88,10.025,968448.0
2007-02-22,10.08,10.345,10.025,10.295,781039.0
2007-02-23,10.31,10.325,10.08,10.22,591247.0
2007-02-26,10.245,10.52,10.245,10.465,696384.0
2007-02-27,10.345,10.46,10.345,10.4,525488.0
2007-02-28,9.955,10.225,9.745,10.0,1131968.0
2007-03-01,10.1,10.1,9.865,9.895,1118673.0
2007-03-02,9.775,9.835,9.72,9.78,1000552.0
2007-03-05,9.595,9.74,9.565,9.595,1342662.0
2007-03-06,9.55,9.79,9.305,9.74,1808306.0
2007-03-07,9.905,10.025,9.755,10.005,462008.0
2007-03-08,9.88,9.905,9.625,9.71,1039917.0
2007-03-09,9.81,9.82,9.705,9.745,400181.0
2007-03-12,9.74,9.83,9.73,9.765,531698.0
2007-03-13,9.74,9.905,9.74,9.845,875738.0
2007-03-14,9.74,9.83,9.56,9.81,716550.0
2007-03-15,9.92,9.985,9.865,9.985,864165.0
2007-03-16,9.925,10.005,9.9,9.985,635340.0
2007-03-19,9.905,10.01,9.895,10.005,583176.0
2007-03-20,10.02,10.12,10.01,10.065,612199.0
2007-03-21,10.105,10.105,9.995,10.045,468265.0
2007-03-22,10.16,10.235,10.035,10.08,817281.0
2007-03-23,10.065,10.1,9.93,9.955,533406.0
2007-03-26,9.97,10.09,9.95,9.99,462271.0
2007-03-27,10.025,10.165,10.025,10.135,938853.0
2007-03-28,10.045,10.045,9.88,9.925,1170010.0
2007-03-29,9.955,9.98,9.885,9.94,713357.0
2007-03-30,9.96,10.015,9.925,9.98,918917.0
2007-04-02,9.955,10.01,9.93,9.955,400502.0
2007-04-03,9.935,9.95,9.845,9.885,952702.0
2007-04-04,9.985,10.045,9.925,9.985,955199.0
2007-04-05,9.93,9.93,9.83,9.85,449568.0
2007-04-10,9.865,9.87,9.7,9.725,674961.0
2007-04-11,9.735,9.735,9.565,9.67,1041199.0
2007-04-12,9.615,9.74,9.615,9.705,731644.0
2007-04-13,9.745,9.785,9.68,9.765,1089509.0
2007-04-16,9.78,9.905,9.77,9.855,1058261.0
2007-04-17,9.84,9.88,9.795,9.845,617925.0
2007-04-18,9.875,10.035,9.85,9.99,653253.0
2007-04-19,10.01,10.035,9.83,9.93,599289.0
2007-04-20,9.87,9.91,9.83,9.9,670809.0
2007-04-23,9.98,10.045,9.925,9.985,409243.0
2007-04-24,9.985,10.15,9.965,10.065,807795.0
2007-04-26,10.045,10.045,9.85,9.91,1217715.0
2007-04-27,9.91,10.015,9.83,9.905,478991.0
2007-04-30,10.02,10.15,9.995,10.11,1391199.0
2007-05-01,10.1,10.125,9.5,9.56,2712702.0
2007-05-02,9.65,9.71,9.53,9.56,1895762.0
2007-05-03,9.56,9.57,9.395,9.435,1787084.0
2007-05-04,9.475,9.49,9.205,9.24,3707022.0
2007-05-07,9.27,9.485,9.265,9.39,1759113.0
2007-05-08,9.39,9.41,9.295,9.335,1539505.0
2007-05-09,9.325,9.325,9.13,9.29,1857983.0
2007-05-10,9.25,9.28,9.175,9.235,1480579.0
2007-05-11,9.18,9.405,9.14,9.39,1762012.0
2007-05-14,9.42,9.42,9.26,9.305,1600956.0
2007-05-15,9.255,9.27,9.125,9.15,2563810.0
2007-05-16,9.12,9.12,8.93,8.98,2441424.0
2007-05-17,9.065,9.07,8.985,9.03,2061467.0
2007-05-18,9.065,9.29,9.04,9.285,1244969.0
2007-05-21,9.5,9.605,9.41,9.54,1884912.0
2007-05-22,9.515,9.53,9.36,9.43,1395558.0
2007-05-23,9.38,9.475,9.365,9.405,918071.0
2007-05-24,9.405,9.43,9.365,9.365,1119695.0
2007-05-25,9.345,9.49,9.285,9.46,663014.0
2007-05-28,9.405,9.53,9.225,9.285,1361070.0
2007-05-29,9.365,9.42,9.255,9.395,568994.0
2007-05-30,9.26,9.31,9.215,9.255,941895.0
2007-05-31,9.4,9.455,9.315,9.365,1374787.0
2007-06-01,9.375,9.435,9.305,9.34,1078067.0
2007-06-04,9.425,9.49,9.39,9.4,1139236.0
2007-06-05,9.41,9.57,9.38,9.545,830884.0
2007-06-06,9.475,9.49,9.285,9.315,1849746.0
2007-06-07,9.28,9.345,9.195,9.265,1147909.0
2007-06-08,9.24,9.24,9.165,9.18,1430017.0
2007-06-12,9.195,9.255,9.06,9.125,1115613.0
2007-06-13,9.1,9.15,8.985,9.01,979441.0
2007-06-14,9.03,9.125,8.985,9.125,1150525.0
2007-06-15,9.125,9.14,9.07,9.11,509993.0
2007-06-18,9.195,9.205,9.075,9.12,698109.0
2007-06-19,9.095,9.145,9.06,9.06,1039347.0
2007-06-20,9.055,9.13,9.035,9.085,1340068.0
2007-06-21,9.025,9.07,8.96,8.99,1300650.0
2007-06-22,9.0,9.15,8.97,9.13,779597.0
2007-06-25,9.01,9.1,8.97,9.015,1129259.0
2007-06-26,8.98,9.035,8.955,8.975,1275095.0
2007-06-27,8.935,8.935,8.775,8.795,1383701.0
2007-06-28,8.795,8.805,8.415,8.735,2131439.0
2007-06-29,8.835,8.87,8.675,8.695,1410681.0
2007-07-02,8.675,8.705,8.565,8.565,1357150.0
2007-07-03,8.705,8.78,8.61,8.615,1590112.0
2007-07-04,8.7,8.7,8.585,8.615,746419.0
2007-07-05,8.64,8.68,8.37,8.525,1907965.0
2007-07-06,8.635,8.92,8.615,8.87,2021425.0
2007-07-09,8.925,8.95,8.72,8.745,1270426.0
2007-07-10,8.725,8.735,8.605,8.64,1219691.0
2007-07-11,8.555,8.58,8.475,8.515,1268818.0
2007-07-12,8.5,8.525,8.33,8.385,1838468.0
2007-07-13,8.515,8.58,8.45,8.515,1175870.0
2007-07-16,8.4,8.515,8.25,8.445,1250137.0
2007-07-17,8.51,8.535,8.465,8.525,1068986.0
2007-07-18,8.505,8.55,8.43,8.495,1222872.0
2007-07-19,8.5,8.55,8.495,8.525,783705.0
2007-07-20,8.505,8.735,8.495,8.695,1749305.0
2007-07-23,8.665,8.665,8.515,8.565,708785.0
2007-07-24,8.61,8.61,8.445,8.485,1543074.0
2007-07-25,8.395,8.4,8.31,8.335,2260901.0
2007-07-26,8.34,8.345,8.275,8.31,1258996.0
2007-07-27,8.105,8.395,8.105,8.25,962405.0
2007-07-30,8.25,8.335,8.115,8.19,1215858.0
2007-07-31,8.22,8.385,8.145,8.3,962990.0
2007-08-01,8.27,8.27,8.115,8.15,1643719.0
2007-08-02,8.27,8.28,7.925,8.055,1698673.0
2007-08-03,8.06,8.115,7.975,8.08,888885.0
2007-08-06,8.005,8.065,7.91,8.065,648459.0
2007-08-07,8.165,8.235,8.005,8.005,1040373.0
2007-08-08,8.075,8.315,8.06,8.26,1575629.0
2007-08-09,8.355,8.635,8.285,8.57,2710332.0
2007-08-10,8.395,8.5,8.305,8.385,3205203.0
2007-08-13,8.335,8.53,8.335,8.355,1569112.0
2007-08-14,8.3,8.385,8.25,8.28,1241308.0
2007-08-15,8.22,8.22,7.995,8.05,1552081.0
2007-08-16,8.04,8.065,7.645,7.915,2086933.0
2007-08-17,7.73,7.965,7.73,7.915,889639.0
2007-08-20,8.17,8.22,7.99,8.135,886621.0
2007-08-21,7.99,8.33,7.945,8.15,909056.0
2007-08-22,8.16,8.22,8.05,8.115,861000.0
2007-08-23,8.27,8.28,7.66,7.81,4860626.0
2007-08-24,7.775,7.795,7.555,7.605,4176281.0
2007-08-27,7.825,7.885,7.76,7.885,1490426.0
2007-08-28,7.885,7.895,7.82,7.88,975420.0
2007-08-29,7.785,7.92,7.605,7.885,1646455.0
2007-08-30,8.1,8.23,8.065,8.17,1049615.0
2007-08-31,8.205,8.605,8.155,8.515,1403693.0
2007-09-03,8.535,8.61,8.43,8.48,521958.0
2007-09-04,8.57,8.69,8.39,8.425,631665.0
2007-09-05,8.625,8.625,8.355,8.41,995706.0
2007-09-06,8.325,8.405,8.23,8.375,1146410.0
2007-09-07,8.4,8.4,8.285,8.35,480732.0
2007-09-10,8.31,8.345,8.265,8.325,746511.0
2007-09-11,8.33,8.645,8.32,8.58,663756.0
2007-09-12,8.66,8.715,8.57,8.595,1159510.0
2007-09-13,8.635,8.67,8.475,8.51,371518.0
2007-09-14,8.515,8.615,8.5,8.57,617015.0
2007-09-17,8.61,8.685,8.61,8.635,569632.0
2007-09-18,8.64,8.65,8.52,8.52,1125608.0
2007-09-19,8.65,8.67,8.595,8.645,1065604.0
2007-09-20,8.815,8.815,8.565,8.79,1575791.0
2007-09-21,8.695,8.9,8.69,8.845,656959.0
2007-09-24,8.895,9.395,8.895,9.09,1259721.0
2007-09-25,9.09,9.185,8.935,9.06,1179065.0
2007-09-26,9.03,9.06,8.815,8.875,1520904.0
2007-09-27,8.855,8.855,8.645,8.67,2410713.0
2007-09-28,8.69,8.72,8.54,8.58,1577130.0
2007-10-01,8.58,8.74,8.57,8.625,409955.0
2007-10-02,8.625,8.645,8.355,8.46,1542587.0
2007-10-03,8.5,8.545,8.385,8.44,1570105.0
2007-10-04,8.425,8.715,8.38,8.66,1452042.0
2007-10-05,8.69,8.735,8.5,8.535,1158769.0
2007-10-08,8.545,8.615,8.475,8.52,799652.0
2007-10-09,8.505,8.505,8.36,8.46,573374.0
2007-10-10,8.46,8.505,8.3,8.335,753233.0
2007-10-11,8.4,8.41,8.325,8.35,727454.0
2007-10-12,8.335,8.35,8.225,8.275,736136.0
2007-10-15,8.325,8.325,8.125,8.17,851845.0
2007-10-16,8.12,8.19,8.05,8.17,1084179.0
2007-10-17,8.2,8.43,8.18,8.41,1058665.0
2007-10-18,8.415,8.465,8.36,8.39,833567.0
2007-10-19,8.38,8.41,8.325,8.36,958782.0
2007-10-22,8.125,8.225,7.085,7.145,2534524.0
2007-10-23,6.865,7.02,6.625,6.66,10918239.0
2007-10-24,6.795,6.815,6.495,6.51,6197275.0
2007-10-25,6.53,6.61,6.525,6.57,3153494.0
2007-10-26,6.61,6.665,6.585,6.6,2076172.0
2007-10-29,6.635,6.665,6.51,6.535,1321755.0
2007-10-30,6.5,6.535,6.295,6.325,1859153.0
2007-10-31,6.42,6.445,6.295,6.38,1600070.0
2007-11-01,6.43,6.465,6.255,6.4,1305042.0
2007-11-02,6.23,6.445,6.215,6.315,1118864.0
2007-11-05,6.37,6.405,6.08,6.26,1114471.0
2007-11-06,6.275,6.275,6.085,6.105,2053852.0
2007-11-07,6.115,6.275,6.1,6.24,2447056.0
2007-11-08,6.115,6.135,6.03,6.085,2054216.0
2007-11-09,6.1,6.17,5.945,6.105,1632129.0
2007-11-12,6.005,6.125,5.79,5.88,1480756.0
2007-11-13,5.875,6.21,5.875,6.21,2247349.0
2007-11-14,6.315,6.495,6.295,6.325,1555508.0
2007-11-15,6.365,6.365,6.155,6.21,1916762.0
2007-11-16,6.185,6.23,6.17,6.21,1338380.0
2007-11-19,6.275,6.35,6.245,6.315,744095.0
2007-11-20,6.215,6.325,6.19,6.29,1376494.0
2007-11-21,6.215,6.3,6.17,6.205,1222865.0
2007-11-22,6.155,6.245,6.065,6.19,879141.0
2007-11-23,6.245,6.38,6.205,6.29,1155157.0
2007-11-26,6.34,6.535,6.34,6.44,855320.0
2007-11-27,6.34,6.48,6.29,6.43,1681219.0
2007-11-28,6.37,6.4,6.295,6.31,1131130.0
2007-11-29,6.465,6.57,6.465,6.49,2175458.0
2007-11-30,6.555,6.82,6.535,6.78,1547846.0
2007-12-03,6.79,6.965,6.755,6.93,1474842.0
2007-12-04,6.83,6.98,6.785,6.93,1732719.0
2007-12-05,6.99,7.07,6.935,6.98,1451892.0
2007-12-06,7.095,7.17,7.005,7.14,1746907.0
2007-12-07,7.185,7.465,7.155,7.385,2401412.0
2007-12-10,7.33,7.56,7.33,7.435,1652626.0
2007-12-11,7.49,7.595,7.365,7.455,1380242.0
2007-12-12,7.335,7.395,7.26,7.29,1983267.0
2007-12-13,7.405,7.43,7.065,7.185,1767116.0
2007-12-14,7.18,7.205,6.93,6.96,2202741.0
2007-12-17,6.91,6.93,6.735,6.74,1783647.0
2007-12-18,6.685,6.79,6.54,6.75,1923006.0
2007-12-19,6.86,7.005,6.74,6.97,1596244.0
2007-12-20,6.93,7.11,6.77,6.88,1251647.0
2007-12-21,6.915,6.915,6.78,6.835,903075.0
2007-12-24,6.79,7.135,6.79,7.01,805837.0
2007-12-27,7.005,7.105,6.955,7.07,421687.0
2007-12-28,6.99,7.09,6.955,7.015,498708.0
2007-12-31,7.02,7.095,6.905,7.02,667223.0
2008-01-02,6.98,7.04,6.74,6.98,498988.0
2008-01-03,6.895,6.94,6.685,6.74,1240749.0
2008-01-04,6.725,6.89,6.58,6.805,1558062.0
2008-01-07,6.79,6.83,6.5,6.53,1133960.0
2008-01-08,6.565,6.61,6.31,6.31,967861.0
2008-01-09,6.305,6.425,6.255,6.36,1248308.0
2008-01-10,6.615,6.615,6.405,6.49,1104037.0
2008-01-11,6.56,6.565,6.155,6.275,900989.0
2008-01-14,6.21,6.275,6.14,6.19,725310.0
2008-01-15,6.275,6.38,6.075,6.36,1242777.0
2008-01-16,6.135,6.235,5.96,5.99,1667976.0
2008-01-17,6.165,6.175,5.93,5.98,2550398.0
2008-01-18,5.775,5.815,5.65,5.795,2239935.0
2008-01-21,5.775,6.155,5.775,5.86,2494867.0
2008-01-22,5.805,5.815,5.445,5.495,3104491.0
2008-01-23,5.7,5.8,5.56,5.6,3576536.0
2008-01-24,5.935,6.24,5.86,6.085,2535163.0
2008-01-25,6.24,6.555,6.19,6.49,2192320.0
2008-01-29,6.615,6.615,6.26,6.46,1465204.0
2008-01-30,6.5,6.705,6.175,6.265,1658187.0
2008-01-31,6.275,6.31,6.025,6.18,2282209.0
2008-02-01,6.275,6.425,6.215,6.375,2925261.0
2008-02-04,6.43,6.64,6.41,6.505,605171.0
2008-02-05,6.35,6.4,6.065,6.18,1126968.0
2008-02-06,5.985,6.05,5.905,6.025,1708483.0
2008-02-07,6.04,6.04,5.71,5.865,1996768.0
2008-02-08,5.885,5.985,5.865,5.865,859904.0
2008-02-11,5.805,5.86,5.62,5.645,1187770.0
2008-02-12,5.77,5.795,5.545,5.61,1306852.0
2008-02-13,5.66,5.83,5.545,5.555,963881.0
2008-02-14,5.73,5.885,5.495,5.885,1327792.0
2008-02-15,5.65,5.775,5.58,5.745,1330991.0
2008-02-18,5.745,6.01,5.68,5.855,646822.0
2008-02-19,5.84,5.96,5.67,5.745,1165533.0
2008-02-20,5.68,5.775,5.56,5.58,1264457.0
2008-02-21,5.78,5.835,5.685,5.795,1732687.0
2008-02-22,5.745,5.84,5.65,5.805,1264985.0
2008-02-25,5.925,6.19,5.925,6.18,1494468.0
2008-02-26,6.43,6.82,6.43,6.615,2311463.0
2008-02-27,6.82,6.82,6.46,6.68,3481711.0
2008-02-28,6.68,6.715,6.505,6.615,1509969.0
2008-02-29,6.53,6.53,6.36,6.49,1084286.0
2008-03-03,6.31,6.44,6.205,6.205,1457652.0
2008-03-04,6.465,6.49,6.22,6.3,1267124.0
2008-03-05,6.42,6.69,6.37,6.49,1612857.0
2008-03-06,6.645,6.645,6.28,6.37,1005556.0
2008-03-07,6.305,6.41,6.17,6.18,1322784.0
2008-03-10,6.02,6.395,6.015,6.195,735278.0
2008-03-11,6.18,6.41,6.15,6.41,1517255.0
2008-03-12,6.625,6.68,6.205,6.27,1159907.0
2008-03-13,6.33,6.39,6.215,6.285,763376.0
2008-03-14,6.285,6.395,6.11,6.205,1090735.0
2008-03-17,6.125,6.175,5.93,5.98,1115376.0
2008-03-18,6.065,6.14,5.95,5.975,947315.0
2008-03-19,6.07,6.39,6.025,6.05,3056692.0
2008-03-20,6.14,6.3,6.06,6.195,4277587.0
2008-03-25,6.3,6.61,6.3,6.555,1515076.0
2008-03-26,6.555,6.815,6.545,6.79,787231.0
2008-03-27,6.79,6.795,6.565,6.655,1168335.0
2008-03-28,6.595,6.645,6.18,6.18,1896624.0
2008-03-31,6.205,6.27,6.14,6.205,1471835.0
2008-04-01,6.26,6.36,6.24,6.29,620092.0
2008-04-02,6.515,6.61,6.4,6.4,1211110.0
2008-04-03,6.46,6.69,6.4,6.545,1285838.0
2008-04-04,6.62,6.75,6.545,6.73,524434.0
2008-04-07,6.75,7.145,6.7,6.885,1413164.0
2008-04-08,6.845,6.845,6.535,6.7,2005203.0
2008-04-09,6.77,6.88,6.5,6.59,1089509.0
2008-04-10,6.5,6.525,6.175,6.195,1528826.0
2008-04-11,6.045,6.095,5.885,6.015,2514068.0
2008-04-14,5.95,5.975,5.87,5.95,678642.0
2008-04-15,5.955,6.24,5.935,5.95,1578206.0
2008-04-16,5.985,6.025,5.83,5.91,1634849.0
2008-04-17,6.08,6.09,5.885,5.915,1219446.0
2008-04-18,5.755,5.765,5.51,5.51,2633260.0
2008-04-21,5.655,5.775,5.515,5.625,2887487.0
2008-04-22,5.62,5.62,5.36,5.36,2319944.0
2008-04-23,5.3,5.495,5.295,5.4,2381203.0
2008-04-24,5.405,5.44,5.095,5.175,1852506.0
2008-04-28,5.19,5.295,5.145,5.2,1176237.0
2008-04-29,4.98,5.05,4.785,5.05,3112024.0
2008-04-30,4.88,4.935,4.81,4.855,2537340.0
2008-05-01,4.88,4.88,4.81,4.85,2268730.0
2008-05-02,4.895,4.985,4.825,4.915,2037862.0
2008-05-05,4.935,4.96,4.835,4.9,1634447.0
2008-05-06,4.85,4.87,4.735,4.785,1509829.0
2008-05-07,4.75,4.785,4.57,4.615,2539742.0
2008-05-08,4.59,4.59,4.44,4.525,4770404.0
2008-05-09,4.565,4.74,4.545,4.67,1754554.0
2008-05-12,4.715,4.83,4.63,4.79,1382239.0
2008-05-13,4.85,4.98,4.85,4.945,1486903.0
2008-05-14,4.99,5.005,4.85,4.89,1155842.0
2008-05-15,4.9,5.0,4.85,4.89,2185124.0
2008-05-16,4.835,5.08,4.655,5.08,2757025.0
2008-05-19,5.12,5.3,5.115,5.22,2026144.0
2008-05-20,5.355,5.705,5.34,5.345,3352972.0
2008-05-21,5.29,5.29,5.18,5.19,2242204.0
2008-05-22,5.07,5.09,4.955,5.035,1328414.0
2008-05-23,5.045,5.11,4.97,5.015,1447718.0
2008-05-26,4.98,4.98,4.855,4.875,977203.0
2008-05-27,4.9,4.94,4.815,4.875,1218749.0
2008-05-28,4.915,4.915,4.81,4.89,1877231.0
2008-05-29,4.855,4.915,4.835,4.89,971341.0
2008-05-30,4.9,4.9,4.78,4.815,1271781.0
2008-06-02,4.8,4.855,4.685,4.76,1757115.0
2008-06-03,4.695,4.885,4.63,4.72,2470114.0
2008-06-04,4.755,4.755,4.615,4.735,1747120.0
2008-06-05,4.735,4.755,4.61,4.715,1480213.0
2008-06-06,4.78,4.8,4.635,4.705,708866.0
2008-06-10,4.61,4.635,4.495,4.595,1240815.0
2008-06-11,4.51,4.59,4.44,4.525,1047644.0
2008-06-12,4.375,4.575,4.275,4.49,1698157.0
2008-06-13,4.47,4.49,4.27,4.44,1620662.0
2008-06-16,4.425,4.445,4.275,4.295,1304176.0
2008-06-17,4.285,4.345,4.15,4.295,1584774.0
2008-06-18,4.25,4.385,4.215,4.315,1102486.0
2008-06-19,4.21,4.235,4.03,4.03,3895948.0
2008-06-20,4.03,4.125,3.94,4.065,3183096.0
2008-06-23,3.965,4.08,3.925,4.0,2680773.0
2008-06-24,3.945,4.045,3.935,4.01,1732952.0
2008-06-25,4.01,4.02,3.945,3.965,1469398.0
2008-06-26,4.03,4.125,3.99,4.05,2507026.0
2008-06-27,3.94,4.315,3.94,4.195,1508823.0
2008-06-30,4.32,4.32,4.155,4.21,1528452.0
2008-07-01,4.21,4.32,4.21,4.26,931859.0
2008-07-02,4.235,4.24,4.17,4.2,1109294.0
2008-07-03,4.18,4.235,4.09,4.195,1119600.0
2008-07-04,4.165,4.4,4.15,4.23,1155355.0
2008-07-07,4.26,4.27,4.175,4.21,739017.0
2008-07-08,4.215,4.385,4.215,4.305,1308819.0
2008-07-09,4.335,4.445,4.315,4.4,1761002.0
2008-07-10,4.28,4.375,4.255,4.36,1130082.0
2008-07-11,4.275,4.355,4.255,4.28,908984.0
2008-07-14,4.2,4.27,4.03,4.07,2432543.0
2008-07-15,4.065,4.165,3.98,4.03,2997321.0
2008-07-16,3.955,4.085,3.785,3.965,4001115.0
2008-07-17,3.975,4.15,3.975,4.105,2017645.0
2008-07-18,4.065,4.065,3.815,3.85,1527441.0
2008-07-21,3.92,4.02,3.915,3.965,1201452.0
2008-07-22,3.945,3.965,3.895,3.925,1094949.0
2008-07-23,4.025,4.26,4.02,4.165,2496330.0
2008-07-24,4.115,4.25,4.115,4.215,1533240.0
2008-07-25,4.165,4.165,3.98,4.065,741646.0
2008-07-28,4.065,4.105,4.01,4.105,708975.0
2008-07-29,3.975,4.025,3.85,3.985,1541340.0
2008-07-30,2.965,3.505,2.95,3.18,11173478.0
2008-07-31,3.185,3.325,3.125,3.18,4126273.0
2008-08-01,3.18,3.2,3.07,3.145,1525611.0
2008-08-04,3.145,3.385,3.145,3.25,1816206.0
2008-08-05,3.21,3.42,3.18,3.395,2256576.0
2008-08-06,3.585,3.59,3.305,3.39,1534288.0
2008-08-07,3.31,3.66,3.29,3.505,1803716.0
2008-08-08,3.44,3.58,3.42,3.49,1840056.0
2008-08-11,3.605,3.66,3.45,3.475,2088340.0
2008-08-12,3.535,3.605,3.47,3.575,1721201.0
2008-08-13,3.61,3.645,3.515,3.56,1909228.0
2008-08-14,3.575,3.625,3.49,3.61,914916.0
2008-08-15,3.65,3.65,3.54,3.61,567975.0
2008-08-18,3.605,3.73,3.565,3.625,852937.0
2008-08-19,3.61,3.73,3.585,3.67,1099041.0
2008-08-20,3.645,3.66,3.42,3.495,1678636.0
2008-08-21,3.475,3.59,3.475,3.525,609198.0
2008-08-22,3.505,3.725,3.495,3.59,1915770.0
2008-08-25,3.725,3.85,3.68,3.755,1517957.0
2008-08-26,3.605,3.75,3.575,3.605,1311033.0
2008-08-27,3.715,3.765,3.61,3.665,1289669.0
2008-08-28,3.61,3.945,3.545,3.75,1925092.0
2008-08-29,3.87,3.98,3.75,3.87,1895064.0
2008-09-01,3.87,3.945,3.86,3.9,1012137.0
2008-09-02,3.915,4.17,3.915,4.08,1553590.0
2008-09-03,4.295,4.37,4.12,4.135,1968224.0
2008-09-04,4.215,4.295,4.155,4.165,1099790.0
2008-09-05,4.165,4.335,4.085,4.29,1500681.0
2008-09-08,4.35,4.71,4.33,4.71,2202188.0
2008-09-09,4.525,4.735,4.525,4.68,2196225.0
2008-09-10,4.465,4.955,4.45,4.745,1821939.0
2008-09-11,4.865,4.88,4.545,4.615,1741573.0
2008-09-12,4.745,4.785,4.64,4.745,1884637.0
2008-09-15,4.675,4.795,4.56,4.745,1258149.0
2008-09-16,4.945,5.08,4.715,4.745,3996119.0
2008-09-17,4.86,4.965,4.655,4.72,2751059.0
2008-09-18,4.44,4.605,4.23,4.47,4146902.0
2008-09-19,4.71,4.945,4.575,4.795,4177588.0
2008-09-22,5.215,5.345,4.975,5.015,3781789.0
2008-09-23,5.015,5.015,4.67,4.93,1670683.0
2008-09-24,4.885,4.98,4.83,4.905,1148278.0
2008-09-25,4.88,4.91,4.83,4.865,949789.0
2008-09-26,4.86,4.88,4.615,4.745,1218688.0
2008-09-29,4.88,4.945,4.28,4.54,957868.0
2008-09-30,4.2,4.715,4.16,4.375,1448311.0
2008-10-01,4.395,4.635,4.395,4.54,481202.0
2008-10-02,4.625,4.845,4.54,4.72,604641.0
2008-10-03,4.775,4.775,4.54,4.6,591915.0
2008-10-06,4.625,4.625,4.405,4.41,304679.0
2008-10-07,4.275,4.37,4.16,4.3,1551333.0
2008-10-08,4.39,4.47,4.045,4.08,1211593.0
2008-10-09,4.01,4.09,3.945,3.975,1758322.0
2008-10-10,3.65,3.76,3.6,3.6,1877426.0
2008-10-13,3.6,3.715,3.6,3.69,2216712.0
2008-10-14,3.995,4.39,3.995,4.2,1059620.0
2008-10-15,4.235,4.3,4.185,4.3,909694.0
2008-10-16,4.045,4.145,3.965,4.065,1225579.0
2008-10-17,4.23,4.37,4.085,4.27,335565.0
2008-10-20,4.185,4.585,4.185,4.405,456812.0
2008-10-21,4.47,4.505,4.07,4.16,589157.0
2008-10-22,4.07,4.22,3.895,3.965,741577.0
2008-10-23,3.785,4.06,3.76,3.78,598648.0
2008-10-24,3.785,3.925,3.66,3.725,776262.0
2008-10-27,3.7,3.81,3.665,3.69,1579023.0
2008-10-28,3.66,3.785,3.53,3.725,1049740.0
2008-10-29,3.04,3.04,2.58,2.685,4753058.0
2008-10-30,2.675,2.675,2.505,2.63,2049329.0
2008-10-31,2.63,2.64,2.5,2.575,2390904.0
2008-11-03,2.545,2.61,2.545,2.58,2286967.0
2008-11-04,2.61,2.61,2.52,2.57,1082224.0
2008-11-05,2.64,2.64,2.535,2.545,2063617.0
2008-11-06,2.535,2.575,2.505,2.555,956245.0
2008-11-07,2.575,2.575,2.43,2.495,602486.0
2008-11-10,2.485,2.54,2.44,2.485,1395281.0
2008-11-11,2.485,2.54,2.44,2.44,567543.0
2008-11-12,2.405,2.52,2.405,2.485,408983.0
2008-11-13,2.455,2.59,2.44,2.48,445163.0
2008-11-14,2.575,2.615,2.525,2.525,523733.0
2008-11-17,2.575,2.59,2.445,2.575,890673.0
2008-11-18,2.57,2.58,2.495,2.57,1653412.0
2008-11-19,2.52,2.52,2.305,2.465,1678736.0
2008-11-20,2.245,2.495,2.245,2.475,2138649.0
2008-11-21,2.305,2.595,2.285,2.575,1266382.0
2008-11-24,2.575,2.58,2.315,2.385,2264066.0
2008-11-25,2.46,2.52,2.39,2.505,712855.0
2008-11-26,2.525,2.575,2.385,2.385,735705.0
2008-11-27,2.37,2.53,2.37,2.44,2493462.0
2008-11-28,2.385,2.7,2.385,2.68,1043339.0
2008-12-01,2.725,2.725,2.53,2.595,626564.0
2008-12-02,2.555,2.575,2.43,2.54,688958.0
2008-12-03,2.505,2.63,2.495,2.56,582832.0
2008-12-04,2.635,2.7,2.53,2.625,503828.0
2008-12-05,2.595,2.665,2.59,2.63,1115075.0
2008-12-08,2.61,2.795,2.61,2.755,994360.0
2008-12-09,2.78,2.78,2.655,2.725,916955.0
2008-12-10,2.635,2.76,2.56,2.665,2538560.0
2008-12-11,2.59,2.67,2.475,2.63,2276437.0
2008-12-12,2.645,2.685,2.52,2.625,2678605.0
2008-12-15,2.71,2.775,2.655,2.755,3011273.0
2008-12-16,2.69,2.7,2.5,2.575,1720668.0
2008-12-17,2.665,2.685,2.505,2.56,1076762.0
2008-12-18,2.535,2.61,2.53,2.59,940247.0
2008-12-19,2.58,2.63,2.535,2.605,953019.0
2008-12-22,2.61,2.635,2.575,2.575,13546.0
2008-12-23,2.55,2.635,2.55,2.625,408307.0
2008-12-24,2.625,2.665,2.575,2.625,320754.0
2008-12-29,2.665,2.69,2.615,2.655,692149.0
2008-12-30,2.65,2.69,2.575,2.68,371627.0
2008-12-31,2.69,2.69,2.635,2.645,395830.0
2009-01-02,2.67,2.69,2.615,2.655,173891.0
2009-01-05,2.725,2.725,2.615,2.63,346872.0
2009-01-06,2.63,2.71,2.63,2.67,729047.0
2009-01-07,2.655,2.69,2.605,2.645,969496.0
2009-01-08,2.645,2.645,2.495,2.53,1048691.0
2009-01-09,2.555,2.59,2.515,2.56,566931.0
2009-01-12,2.555,2.555,2.42,2.48,556648.0
2009-01-13,2.43,2.455,2.39,2.42,626829.0
2009-01-14,2.465,2.58,2.41,2.53,1510120.0
2009-01-15,2.43,2.495,2.39,2.39,640446.0
2009-01-16,2.44,2.505,2.425,2.44,1019855.0
2009-01-19,2.485,2.57,2.475,2.5,611482.0
2009-01-20,2.44,2.515,2.43,2.48,438304.0
2009-01-21,2.5,2.575,2.485,2.555,825255.0
2009-01-22,2.52,2.57,2.475,2.54,294405.0
2009-01-23,2.46,2.55,2.42,2.495,951120.0
2009-01-27,2.495,2.655,2.48,2.655,794124.0
2009-01-28,2.61,2.73,2.575,2.72,752980.0
2009-01-29,2.73,2.76,2.61,2.635,696729.0
2009-01-30,2.58,2.61,2.52,2.555,875788.0
2009-02-02,2.53,2.575,2.52,2.54,1093209.0
2009-02-03,2.52,2.575,2.43,2.44,1143635.0
2009-02-04,2.425,2.535,2.41,2.46,1274823.0
2009-02-05,2.43,2.46,2.4,2.4,716388.0
2009-02-06,2.455,2.455,2.385,2.385,408143.0
2009-02-09,2.44,2.495,2.4,2.44,353166.0
2009-02-10,2.535,2.705,2.535,2.625,1776230.0
2009-02-11,2.57,2.645,2.52,2.625,623353.0
2009-02-12,2.595,2.625,2.48,2.59,817596.0
2009-02-13,2.535,2.74,2.535,2.725,735698.0
2009-02-16,2.725,2.76,2.65,2.69,643563.0
2009-02-17,2.705,2.78,2.645,2.655,837106.0
2009-02-18,2.63,2.655,2.5,2.535,692828.0
2009-02-19,2.53,2.605,2.52,2.55,661820.0
2009-02-20,2.535,2.55,2.44,2.515,561447.0
2009-02-23,2.48,2.48,2.345,2.365,517609.0
2009-02-24,2.315,2.485,2.275,2.455,1741869.0
2009-02-25,2.59,2.725,2.55,2.58,1486587.0
2009-02-26,2.61,2.69,2.48,2.55,910679.0
2009-02-27,2.52,2.625,2.49,2.53,822412.0
2009-03-02,2.515,2.55,2.49,2.515,762576.0
2009-03-03,2.465,2.49,2.44,2.44,1087860.0
2009-03-04,2.395,2.405,2.305,2.36,1402261.0
2009-03-05,2.36,2.425,2.32,2.345,1515487.0
2009-03-06,2.24,2.34,2.24,2.305,1007251.0
2009-03-09,2.32,2.39,2.305,2.355,1497079.0
2009-03-10,2.325,2.425,2.31,2.41,1258370.0
2009-03-11,2.48,2.585,2.455,2.54,1431858.0
2009-03-12,2.54,2.67,2.46,2.46,1235488.0
2009-03-13,2.55,2.665,2.55,2.66,1396618.0
2009-03-16,2.78,2.78,2.63,2.715,1149138.0
2009-03-17,2.745,2.75,2.66,2.71,908514.0
2009-03-18,2.755,2.78,2.635,2.73,1388166.0
2009-03-19,2.61,2.735,2.61,2.73,1556645.0
2009-03-20,2.7,2.72,2.54,2.6,1238528.0
2009-03-23,2.6,2.615,2.525,2.6,1193067.0
2009-03-24,2.67,2.73,2.615,2.715,1064525.0
2009-03-25,2.68,2.72,2.65,2.65,1505838.0
2009-03-26,2.635,2.66,2.515,2.6,1338179.0
2009-03-27,2.565,2.615,2.53,2.585,2260110.0
2009-03-30,2.575,2.575,2.455,2.465,1016861.0
2009-03-31,2.44,2.445,2.375,2.415,1471135.0
2009-04-01,2.395,2.46,2.38,2.425,931069.0
2009-04-02,2.465,2.55,2.455,2.48,800588.0
2009-04-03,2.495,2.51,2.405,2.445,1452811.0
2009-04-06,2.465,2.585,2.46,2.575,574145.0
2009-04-07,2.575,2.575,2.48,2.525,1053425.0
2009-04-08,2.51,2.54,2.445,2.515,1314499.0
2009-04-09,2.53,2.695,2.53,2.685,1063376.0
2009-04-14,2.68,2.745,2.635,2.73,845052.0
2009-04-15,2.73,2.845,2.7,2.845,1188380.0
2009-04-16,2.885,3.075,2.88,2.97,1951179.0
2009-04-17,3.04,3.05,2.885,2.97,1854078.0
2009-04-20,2.955,2.965,2.765,2.82,1514839.0
2009-04-22,2.41,2.5,2.395,2.46,4427863.0
2009-04-23,2.445,2.515,2.41,2.46,3952741.0
2009-04-24,2.48,2.515,2.375,2.38,2821555.0
2009-04-27,2.375,2.455,2.305,2.33,1290901.0
2009-04-28,2.31,2.395,2.295,2.33,999339.0
2009-04-29,2.375,2.53,2.34,2.475,2913318.0
2009-04-30,2.515,2.565,2.445,2.55,1662631.0
2009-05-01,2.475,2.545,2.465,2.54,504684.0
2009-05-04,2.545,2.68,2.545,2.665,775875.0
2009-05-05,2.73,2.75,2.645,2.68,939737.0
2009-05-06,2.71,2.755,2.66,2.755,1185662.0
2009-05-07,2.975,3.0,2.765,2.915,2190888.0
2009-05-08,2.9,2.9,2.765,2.835,1550302.0
2009-05-11,2.83,2.865,2.77,2.83,1703258.0
2009-05-12,2.73,2.765,2.715,2.73,2363446.0
2009-05-13,2.765,2.765,2.61,2.635,539051.0
2009-05-14,2.55,2.61,2.49,2.61,1244258.0
2009-05-15,2.765,2.78,2.565,2.625,1584481.0
2009-05-18,2.525,2.565,2.49,2.55,1231943.0
2009-05-19,2.585,2.625,2.565,2.585,492384.0
2009-05-20,2.585,2.6,2.53,2.55,840264.0
2009-05-21,2.55,2.56,2.48,2.5,2294955.0
2009-05-22,2.48,2.585,2.475,2.53,1830457.0
2009-05-25,2.54,2.54,2.48,2.5,657177.0
2009-05-26,2.49,2.525,2.49,2.495,1145898.0
2009-05-27,2.54,2.6,2.51,2.56,1333783.0
2009-05-28,2.515,2.56,2.48,2.515,1363481.0
2009-05-29,2.525,2.585,2.5,2.575,2451942.0
2009-06-01,2.625,2.695,2.61,2.66,824783.0
2009-06-02,2.695,2.82,2.68,2.805,1676086.0
2009-06-03,2.755,2.795,2.71,2.745,849396.0
2009-06-04,2.68,2.68,2.58,2.67,2105633.0
2009-06-05,2.63,2.645,2.565,2.625,2469574.0
2009-06-09,2.635,2.665,2.6,2.645,2248423.0
2009-06-10,2.63,2.67,2.625,2.65,1623568.0
2009-06-11,2.665,2.83,2.635,2.815,1991031.0
2009-06-12,2.835,2.88,2.67,2.73,1745134.0
2009-06-15,2.715,2.735,2.695,2.7,752523.0
2009-06-16,2.695,2.695,2.585,2.625,1274738.0
2009-06-17,2.645,2.665,2.615,2.63,791468.0
2009-06-18,2.65,2.65,2.545,2.575,2347363.0
2009-06-19,2.56,2.585,2.495,2.585,1071965.0
2009-06-22,2.575,2.585,2.55,2.55,628919.0
2009-06-23,2.545,2.56,2.495,2.5,741340.0
2009-06-24,2.515,2.565,2.49,2.515,1051591.0
2009-06-25,2.51,2.595,2.51,2.565,678924.0
2009-06-26,2.585,2.63,2.56,2.625,404982.0
2009-06-29,2.635,2.635,2.6,2.61,1001022.0
2009-06-30,2.635,2.695,2.63,2.685,944966.0
2009-07-01,2.665,2.67,2.595,2.65,457363.0
2009-07-02,2.665,2.735,2.65,2.68,546827.0
2009-07-03,2.665,2.665,2.565,2.58,567611.0
2009-07-06,2.58,2.58,2.46,2.5,1605411.0
2009-07-07,2.495,2.515,2.445,2.495,926723.0
2009-07-08,2.44,2.49,2.39,2.475,1500581.0
2009-07-09,2.46,2.49,2.41,2.49,1011185.0
2009-07-10,2.465,2.54,2.46,2.525,627039.0
2009-07-13,2.525,2.53,2.48,2.49,600074.0
2009-07-14,2.54,2.685,2.525,2.66,2440314.0
2009-07-15,2.665,2.73,2.66,2.71,1165237.0
2009-07-16,2.75,2.795,2.7,2.73,1312550.0
2009-07-17,2.755,2.795,2.745,2.765,1446902.0
2009-07-20,2.795,2.915,2.78,2.88,2307056.0
2009-07-21,2.94,3.06,2.88,3.05,2683719.0
2009-07-22,3.06,3.075,3.005,3.02,1971776.0
2009-07-23,3.035,3.05,2.985,3.015,1008133.0
2009-07-24,3.19,3.31,3.105,3.225,2363481.0
2009-07-27,3.305,3.395,3.195,3.26,1510770.0
2009-07-28,3.305,3.31,3.11,3.135,1165206.0
2009-07-29,3.075,3.245,3.075,3.155,1907238.0
2009-07-30,3.155,3.245,3.085,3.12,1193166.0
2009-07-31,3.17,3.175,2.935,3.05,2671328.0
2009-08-03,3.07,3.205,2.985,3.175,1627450.0
2009-08-04,3.245,3.41,3.245,3.355,4882389.0
2009-08-05,3.345,3.36,3.23,3.295,2376760.0
2009-08-06,3.33,3.475,3.295,3.46,2059300.0
2009-08-07,3.49,3.51,3.405,3.495,1195931.0
2009-08-10,3.515,3.545,3.39,3.48,1749232.0
2009-08-11,3.46,3.465,3.39,3.46,2299313.0
2009-08-12,3.355,3.375,3.295,3.33,2667193.0
2009-08-13,3.365,3.38,3.34,3.365,1288644.0
2009-08-14,3.375,3.38,3.27,3.31,1273641.0
2009-08-17,3.28,3.315,3.24,3.315,854468.0
2009-08-18,3.275,3.34,3.225,3.275,719728.0
2009-08-19,3.275,3.325,3.24,3.26,946564.0
2009-08-20,3.36,3.365,3.205,3.355,1824727.0
2009-08-21,3.29,3.325,3.225,3.245,1008972.0
2009-08-24,3.33,3.36,3.195,3.275,885264.0
2009-08-25,3.31,3.33,3.135,3.205,1791850.0
2009-08-26,3.29,3.33,3.16,3.19,1738457.0
2009-08-27,3.205,3.21,3.135,3.145,1201488.0
2009-08-28,3.175,3.245,3.155,3.21,1246824.0
2009-08-31,3.26,3.29,3.255,3.275,1938205.0
2009-09-01,3.28,3.425,3.25,3.415,1546198.0
2009-09-02,3.45,3.45,3.3,3.35,1004124.0
2009-09-03,3.375,3.405,3.335,3.355,732076.0
2009-09-04,3.435,3.435,3.24,3.275,995325.0
2009-09-07,3.29,3.31,3.19,3.235,963468.0
2009-09-08,3.235,3.255,3.185,3.195,913786.0
2009-09-09,3.205,3.255,3.175,3.205,1111958.0
2009-09-10,3.27,3.305,3.21,3.29,1765853.0
2009-09-11,3.29,3.305,3.22,3.24,1077357.0
2009-09-14,3.225,3.24,3.155,3.155,1058036.0
2009-09-15,3.175,3.19,3.06,3.11,1900404.0
2009-09-16,3.14,3.285,3.095,3.285,1684520.0
2009-09-17,3.285,3.355,3.285,3.35,4187609.0
2009-09-18,3.355,3.4,3.31,3.31,3551277.0
2009-09-21,3.325,3.365,3.195,3.305,1588211.0
2009-09-22,3.305,3.45,3.3,3.44,1943883.0
2009-09-23,3.52,3.76,3.52,3.75,3379041.0
2009-09-24,3.7,3.73,3.655,3.685,1643263.0
2009-09-25,3.595,3.67,3.52,3.665,1560878.0
2009-09-28,3.65,3.735,3.54,3.58,1337595.0
2009-09-29,3.68,3.72,3.655,3.67,522015.0
2009-09-30,3.655,3.815,3.655,3.77,1022043.0
2009-10-01,3.75,3.83,3.72,3.76,1227458.0
2009-10-02,3.685,3.735,3.605,3.715,1111319.0
2009-10-05,3.77,4.065,3.73,3.99,1281480.0
2009-10-06,4.115,4.125,3.77,3.81,3212980.0
2009-10-07,3.915,3.945,3.845,3.9,2097277.0
2009-10-08,3.915,3.94,3.88,3.915,1099832.0
2009-10-09,3.96,3.99,3.825,3.865,1462315.0
2009-10-12,3.915,3.95,3.825,3.875,537551.0
2009-10-13,3.85,4.0,3.85,3.91,1290236.0
2009-10-14,3.9,3.95,3.88,3.93,966095.0
2009-10-15,3.95,4.01,3.91,3.915,937807.0
2009-10-16,3.965,3.975,3.86,3.95,1836748.0
2009-10-19,3.93,3.93,3.76,3.795,959371.0
2009-10-20,3.85,3.9,3.685,3.71,1807879.0
2009-10-21,3.73,3.865,3.715,3.81,2377141.0
2009-10-22,3.73,3.8,3.63,3.73,1855471.0
2009-10-23,3.75,3.77,3.505,3.53,2795601.0
2009-10-26,3.48,3.49,3.365,3.45,3548630.0
2009-10-27,3.405,3.47,3.34,3.35,1850177.0
2009-10-28,3.35,3.44,3.175,3.21,1979988.0
2009-10-29,3.16,3.305,3.08,3.125,2622358.0
2009-10-30,3.21,3.285,3.125,3.25,2984539.0
2009-11-02,3.155,3.175,3.075,3.14,2370915.0
2009-11-03,3.195,3.205,3.075,3.125,1828090.0
2009-11-04,3.175,3.175,2.995,3.02,2623160.0
2009-11-05,3.045,3.09,2.96,2.98,1580887.0
2009-11-06,3.04,3.045,2.96,3.01,1074888.0
2009-11-09,3.045,3.26,3.04,3.235,1771109.0
2009-11-10,3.365,3.375,3.205,3.285,1673298.0
2009-11-11,3.29,3.3,3.24,3.25,911854.0
2009-11-12,3.27,3.335,3.25,3.27,1199583.0
2009-11-13,3.225,3.29,3.205,3.255,1111610.0
2009-11-16,3.27,3.385,3.27,3.35,683522.0
2009-11-17,3.375,3.47,3.335,3.425,1264530.0
2009-11-18,3.465,3.485,3.31,3.35,1315267.0
2009-11-19,3.37,3.385,3.25,3.275,1109829.0
2009-11-20,3.22,3.22,3.03,3.06,2485322.0
2009-11-23,3.075,3.11,2.98,3.02,1994067.0
2009-11-24,3.055,3.09,2.975,2.99,1659652.0
2009-11-25,2.96,2.99,2.895,2.905,3673451.0
2009-11-26,2.925,3.02,2.925,2.94,2391505.0
2009-11-27,2.905,2.91,2.79,2.825,2572145.0
2009-11-30,2.86,2.96,2.855,2.895,1733489.0
2009-12-01,2.94,2.97,2.915,2.945,1153455.0
2009-12-02,2.97,2.995,2.865,2.875,983246.0
2009-12-03,2.88,2.94,2.79,2.855,2394580.0
2009-12-04,2.855,2.875,2.71,2.725,1390397.0
2009-12-07,2.775,2.81,2.75,2.78,1351687.0
2009-12-08,2.775,2.81,2.68,2.73,2109045.0
2009-12-09,2.7,2.78,2.68,2.745,1356432.0
2009-12-10,2.73,2.76,2.675,2.695,2187868.0
2009-12-11,2.75,2.8,2.725,2.765,1182494.0
2009-12-14,2.78,2.78,2.71,2.75,737733.0
2009-12-15,2.76,2.84,2.745,2.8,1254098.0
2009-12-16,2.79,2.915,2.775,2.855,2488759.0
2009-12-17,2.825,2.84,2.75,2.79,2888432.0
2009-12-18,2.75,2.945,2.75,2.925,2743989.0
2009-12-21,2.91,2.925,2.86,2.86,1285997.0
2009-12-22,2.89,2.91,2.875,2.895,850541.0
2009-12-23,2.895,2.955,2.89,2.955,1225720.0
2009-12-24,2.945,2.945,2.875,2.91,473705.0
2009-12-29,2.91,2.945,2.91,2.915,614829.0
2009-12-30,2.93,2.945,2.915,2.925,456193.0
2009-12-31,2.94,2.96,2.88,2.89,797109.0
2010-01-04,2.91,2.94,2.89,2.93,482745.0
2010-01-05,2.945,3.055,2.925,3.045,947161.0
2010-01-06,3.04,3.04,2.945,2.96,938875.0
2010-01-07,2.96,2.975,2.945,2.96,928101.0
2010-01-08,2.94,2.945,2.895,2.91,1039067.0
2010-01-11,2.915,2.945,2.905,2.945,627904.0
2010-01-12,2.93,2.94,2.91,2.925,715767.0
2010-01-13,2.915,2.925,2.895,2.91,736256.0
2010-01-14,2.91,2.93,2.905,2.905,433209.0
2010-01-15,2.905,2.925,2.88,2.91,993590.0
2010-01-18,2.895,2.915,2.86,2.895,875478.0
2010-01-19,2.91,2.91,2.88,2.895,1095813.0
2010-01-20,2.93,2.93,2.895,2.91,1082954.0
2010-01-21,2.91,2.98,2.895,2.925,1585558.0
2010-01-22,2.875,2.93,2.875,2.925,3124626.0
2010-01-25,2.88,2.89,2.86,2.88,797125.0
2010-01-27,2.855,2.905,2.815,2.875,1661303.0
2010-01-28,2.84,2.905,2.815,2.89,1180829.0
2010-01-29,2.865,2.915,2.845,2.855,1084268.0
2010-02-01,3.045,3.25,3.045,3.17,3948917.0
2010-02-02,3.195,3.285,3.17,3.195,3754893.0
2010-02-03,3.195,3.235,3.07,3.235,2595935.0
2010-02-04,3.175,3.255,3.125,3.16,1414369.0
2010-02-05,3.105,3.195,3.075,3.125,1675907.0
2010-02-08,3.095,3.205,3.095,3.16,1368987.0
2010-02-09,3.14,3.205,3.12,3.185,789809.0
2010-02-10,3.19,3.275,3.155,3.275,944068.0
2010-02-11,3.275,3.275,3.155,3.19,1099011.0
2010-02-12,3.195,3.21,3.135,3.155,1197163.0
2010-02-15,3.155,3.205,3.145,3.16,318476.0
2010-02-16,3.195,3.21,3.14,3.16,254008.0
2010-02-17,3.195,3.35,3.195,3.35,1080352.0
2010-02-18,3.355,3.355,3.155,3.17,1262283.0
2010-02-19,3.19,3.19,3.09,3.09,1253179.0
2010-02-22,3.135,3.205,3.135,3.205,1271777.0
2010-02-23,3.155,3.17,3.025,3.07,2666705.0
2010-02-24,2.975,3.04,2.925,3.02,2098678.0
2010-02-25,3.02,3.155,2.995,3.075,1298628.0
2010-02-26,3.055,3.08,2.975,3.04,1437001.0
2010-03-01,3.045,3.17,3.04,3.09,1561638.0
2010-03-02,3.11,3.125,3.045,3.09,1044837.0
2010-03-03,3.075,3.17,3.03,3.09,1120214.0
2010-03-04,3.03,3.055,2.97,3.02,1715466.0
2010-03-05,3.03,3.055,2.99,3.04,1222616.0
2010-03-08,3.08,3.155,3.075,3.125,1038649.0
2010-03-09,3.14,3.205,3.105,3.175,1043242.0
2010-03-10,3.21,3.225,3.175,3.205,755686.0
2010-03-11,3.21,3.21,3.17,3.195,747788.0
2010-03-12,3.19,3.195,3.145,3.195,818865.0
2010-03-15,3.22,3.225,3.16,3.17,789477.0
2010-03-16,3.125,3.19,3.01,3.09,3369068.0
2010-03-17,3.105,3.19,3.105,3.19,1453646.0
2010-03-18,3.21,3.21,3.12,3.145,1258828.0
2010-03-19,3.14,3.185,3.105,3.11,698378.0
2010-03-22,3.095,3.135,3.09,3.12,290517.0
2010-03-23,3.145,3.22,3.14,3.22,1415256.0
2010-03-24,3.205,3.305,3.145,3.29,1389226.0
2010-03-25,3.255,3.255,3.155,3.22,1622206.0
2010-03-26,3.225,3.4,3.225,3.34,2667434.0
2010-03-29,3.34,3.37,3.235,3.285,1309397.0
2010-03-30,3.29,3.34,3.29,3.3,481211.0
2010-03-31,3.3,3.325,3.22,3.255,1259489.0
2010-04-01,3.24,3.25,3.17,3.21,1113716.0
2010-04-06,3.205,3.22,3.16,3.19,1694899.0
2010-04-07,3.205,3.255,3.175,3.19,924471.0
2010-04-08,3.19,3.225,3.19,3.195,979328.0
2010-04-09,3.22,3.26,3.195,3.26,350986.0
2010-04-12,3.285,3.305,3.22,3.305,604567.0
2010-04-13,3.3,3.325,3.255,3.27,937483.0
2010-04-14,3.275,3.285,3.235,3.255,872031.0
2010-04-15,3.26,3.26,3.12,3.185,2065096.0
2010-04-16,3.21,3.235,3.145,3.16,1038021.0
2010-04-19,3.145,3.17,3.12,3.155,658190.0
2010-04-20,3.185,3.235,3.17,3.19,587208.0
2010-04-21,3.195,3.22,3.16,3.195,681145.0
2010-04-22,3.235,3.24,3.185,3.195,589283.0
2010-04-23,3.205,3.205,3.155,3.155,684287.0
2010-04-27,3.225,3.235,3.17,3.185,1183498.0
2010-04-28,3.12,3.12,3.025,3.09,1684403.0
2010-04-29,3.075,3.095,3.04,3.08,1168701.0
2010-04-30,3.12,3.125,3.06,3.08,1602066.0
2010-05-03,3.045,3.14,3.03,3.14,1481601.0
2010-05-04,3.135,3.145,3.105,3.12,1091595.0
2010-05-05,3.07,3.07,2.98,3.04,1183096.0
2010-05-06,3.045,3.045,3.005,3.01,1197675.0
2010-05-07,2.945,3.005,2.89,2.955,1400122.0
2010-05-10,2.955,3.06,2.905,3.04,2008878.0
2010-05-11,3.04,3.09,2.995,3.03,1224433.0
2010-05-12,3.08,3.12,2.995,3.06,1240736.0
2010-05-13,3.11,3.14,3.045,3.06,1361920.0
2010-05-14,3.04,3.095,3.04,3.075,1481891.0
2010-05-17,3.03,3.075,3.005,3.005,1427115.0
2010-05-18,3.04,3.07,3.025,3.055,853736.0
2010-05-19,3.01,3.04,2.955,2.97,632912.0
2010-05-20,2.97,3.02,2.96,2.995,1323023.0
2010-05-21,2.945,2.98,2.89,2.93,1465846.0
2010-05-24,2.91,2.955,2.88,2.94,1004113.0
2010-05-25,2.94,2.94,2.855,2.86,1667914.0
2010-05-26,2.905,2.915,2.84,2.855,1859428.0
2010-05-27,2.845,2.91,2.815,2.845,2392912.0
2010-05-28,2.89,2.955,2.875,2.905,1361365.0
2010-05-31,2.88,2.97,2.88,2.945,1139357.0
2010-06-01,2.93,2.96,2.91,2.925,712779.0
2010-06-02,2.875,3.01,2.865,2.905,1317811.0
2010-06-03,2.97,2.97,2.925,2.945,579315.0
2010-06-04,2.955,2.975,2.91,2.925,522967.0
2010-06-07,2.88,2.89,2.86,2.875,1386868.0
2010-06-08,2.88,2.915,2.76,2.825,4410476.0
2010-06-09,2.86,2.86,2.81,2.845,1622009.0
2010-06-10,2.875,2.915,2.825,2.91,1537184.0
2010-06-11,2.97,2.99,2.875,2.915,1084209.0
2010-06-15,2.94,2.97,2.905,2.915,863473.0
2010-06-16,2.975,2.99,2.915,2.93,1658791.0
2010-06-17,2.905,2.915,2.83,2.855,2860795.0
2010-06-18,2.875,2.895,2.845,2.845,1737352.0
2010-06-21,2.865,2.875,2.825,2.845,816815.0
2010-06-22,2.775,2.795,2.75,2.775,1516791.0
2010-06-23,2.74,2.765,2.695,2.695,1749006.0
2010-06-24,2.715,2.745,2.685,2.685,711528.0
2010-06-25,2.675,2.71,2.66,2.68,670789.0
2010-06-28,2.675,2.68,2.615,2.66,847726.0
2010-06-29,2.635,2.675,2.61,2.61,1056790.0
2010-06-30,2.57,2.63,2.55,2.63,1111086.0
2010-07-01,2.585,2.61,2.545,2.595,1454204.0
2010-07-02,2.6,2.61,2.55,2.595,1333815.0
2010-07-05,2.61,2.71,2.61,2.645,1906630.0
2010-07-06,2.63,2.675,2.61,2.675,1262510.0
2010-07-07,2.665,2.665,2.55,2.585,2670492.0
2010-07-08,2.625,2.665,2.58,2.615,2058090.0
2010-07-09,2.645,2.65,2.56,2.585,1927673.0
2010-07-12,2.6,2.6,2.51,2.53,2089084.0
2010-07-13,2.5,2.56,2.45,2.45,2001555.0
2010-07-14,2.515,2.565,2.495,2.565,1188821.0
2010-07-15,2.535,2.56,2.48,2.55,1333558.0
2010-07-16,2.535,2.55,2.47,2.535,1499542.0
2010-07-19,2.495,2.495,2.435,2.47,1540804.0
2010-07-20,2.48,2.535,2.455,2.51,812646.0
2010-07-21,2.51,2.535,2.5,2.51,962996.0
2010-07-22,2.485,2.495,2.45,2.465,621147.0
2010-07-23,2.5,2.57,2.485,2.57,1095794.0
2010-07-26,2.58,2.585,2.55,2.58,785716.0
2010-07-27,2.58,2.6,2.565,2.585,633732.0
2010-07-28,2.585,2.6,2.56,2.56,751936.0
2010-07-29,2.515,2.545,2.455,2.465,1590367.0
2010-07-30,2.45,2.48,2.4,2.435,2039749.0
2010-08-02,2.455,2.455,2.415,2.42,655539.0
2010-08-03,2.445,2.485,2.43,2.48,1134518.0
2010-08-04,2.47,2.47,2.42,2.435,1079657.0
2010-08-05,2.455,2.51,2.45,2.5,1210528.0
2010-08-06,2.5,2.61,2.47,2.61,1556887.0
2010-08-09,2.57,2.675,2.57,2.635,1696398.0
2010-08-10,2.625,2.635,2.57,2.63,1833931.0
2010-08-11,2.625,2.63,2.56,2.56,1164624.0
2010-08-12,2.53,2.55,2.435,2.455,2311390.0
2010-08-13,2.455,2.52,2.45,2.48,1827703.0
2010-08-16,2.48,2.535,2.45,2.51,1498348.0
2010-08-17,2.51,2.535,2.465,2.515,1573642.0
2010-08-18,2.56,2.58,2.535,2.56,1473522.0
2010-08-19,2.545,2.565,2.53,2.56,1568342.0
2010-08-20,2.53,2.53,2.455,2.465,1790176.0
2010-08-23,2.47,2.515,2.455,2.465,1084851.0
2010-08-24,2.52,2.625,2.515,2.53,4069191.0
2010-08-25,2.485,2.5,2.47,2.485,1911480.0
2010-08-26,2.495,2.5,2.43,2.48,1415239.0
2010-08-27,2.45,2.58,2.405,2.57,1779530.0
2010-08-30,2.58,2.68,2.55,2.66,1782077.0
2010-08-31,2.635,2.685,2.615,2.675,1792655.0
2010-09-01,2.695,2.71,2.635,2.7,1314687.0
2010-09-02,2.735,2.78,2.715,2.75,1656922.0
2010-09-03,2.805,2.805,2.63,2.64,1556762.0
2010-09-06,2.66,2.705,2.66,2.675,1189348.0
2010-09-07,2.7,2.705,2.645,2.645,2261591.0
2010-09-08,2.645,2.785,2.64,2.685,1745704.0
2010-09-09,2.72,2.755,2.685,2.705,704855.0
2010-09-10,2.74,2.755,2.72,2.72,746337.0
2010-09-13,2.77,2.77,2.71,2.755,792196.0
2010-09-14,2.78,2.85,2.765,2.845,1804423.0
2010-09-15,2.88,2.895,2.74,2.82,3221186.0
2010-09-16,2.83,2.83,2.7,2.71,2438903.0
2010-09-17,2.74,2.75,2.67,2.71,1929862.0
2010-09-20,2.685,2.735,2.685,2.72,1000369.0
2010-09-21,2.755,2.78,2.735,2.74,713743.0
2010-09-22,2.74,2.755,2.685,2.69,653971.0
2010-09-23,2.685,2.705,2.655,2.67,568226.0
2010-09-24,2.645,2.67,2.62,2.64,916636.0
2010-09-27,2.675,2.71,2.63,2.64,633751.0
2010-09-28,2.625,2.655,2.625,2.64,327402.0
2010-09-29,2.64,2.655,2.575,2.575,658262.0
2010-09-30,2.58,2.625,2.525,2.56,1184467.0
2010-10-01,2.56,2.56,2.475,2.48,1225160.0
2010-10-04,2.5,2.53,2.485,2.485,512952.0
2010-10-05,2.48,2.5,2.45,2.48,880891.0
2010-10-06,2.5,2.53,2.495,2.515,1290942.0
2010-10-07,2.525,2.525,2.48,2.515,389131.0
2010-10-08,2.48,2.525,2.48,2.5,530093.0
2010-10-11,2.51,2.555,2.51,2.525,419372.0
2010-10-12,2.53,2.545,2.475,2.51,1771914.0
2010-10-13,2.525,2.545,2.495,2.5,1207306.0
2010-10-14,2.525,2.53,2.5,2.53,916728.0
2010-10-15,2.515,2.525,2.495,2.515,453082.0
2010-10-18,2.51,2.53,2.51,2.515,1035814.0
2010-10-19,2.525,2.54,2.5,2.51,871609.0
2010-10-20,2.495,2.515,2.48,2.51,474452.0
2010-10-21,2.54,2.54,2.495,2.5,762295.0
2010-10-22,2.5,2.54,2.5,2.53,1062523.0
2010-10-25,2.54,2.58,2.525,2.575,975665.0
2010-10-26,2.575,2.58,2.51,2.525,933010.0
2010-10-27,2.525,2.62,2.515,2.58,2092983.0
2010-10-28,2.58,2.605,2.545,2.58,1343934.0
2010-10-29,2.58,2.58,2.525,2.545,1209499.0
2010-11-01,2.54,2.565,2.53,2.555,618412.0
2010-11-02,2.545,2.645,2.545,2.62,1257086.0
2010-11-03,2.625,2.71,2.625,2.69,1866652.0
2010-11-04,2.735,2.75,2.58,2.64,2377360.0
2010-11-05,2.67,2.685,2.63,2.655,1365223.0
2010-11-08,2.66,2.7,2.61,2.625,1137133.0
2010-11-09,2.62,2.67,2.605,2.64,1345988.0
2010-11-10,2.625,2.655,2.59,2.605,2253969.0
2010-11-11,2.58,2.59,2.515,2.555,2683138.0
2010-11-12,2.54,2.545,2.41,2.475,5011147.0
2010-11-15,2.48,2.525,2.465,2.5,1849538.0
2010-11-16,2.5,2.515,2.45,2.465,1711635.0
2010-11-17,2.435,2.465,2.42,2.45,1918865.0
2010-11-18,2.435,2.495,2.43,2.48,2246984.0
2010-11-19,2.48,2.525,2.48,2.51,1214477.0
2010-11-22,2.53,2.53,2.475,2.495,1480494.0
2010-11-23,2.485,2.515,2.475,2.495,1749145.0
2010-11-24,2.45,2.48,2.41,2.445,2698475.0
2010-11-25,2.45,2.46,2.395,2.415,2070586.0
2010-11-26,1.995,2.145,1.95,1.96,12227503.0
2010-11-29,1.945,2.03,1.9,1.965,6078589.0
2010-11-30,1.975,1.995,1.825,1.885,26746364.0
2010-12-01,1.9,1.9,1.84,1.865,3733743.0
2010-12-02,1.9,1.915,1.85,1.855,2311054.0
2010-12-03,1.9,1.95,1.865,1.905,2514722.0
2010-12-06,1.93,1.93,1.885,1.9,1667637.0
2010-12-07,1.895,1.93,1.885,1.915,1760827.0
2010-12-08,1.93,1.965,1.905,1.945,2715813.0
2010-12-09,1.96,1.975,1.855,1.865,2632978.0
2010-12-10,1.885,1.965,1.88,1.93,2024560.0
2010-12-13,1.945,1.96,1.905,1.93,1883024.0
2010-12-14,1.93,1.95,1.905,1.935,1747643.0
2010-12-15,1.95,1.96,1.885,1.92,855565.0
2010-12-16,1.945,2.03,1.93,2.03,2717553.0
2010-12-17,2.045,2.145,2.045,2.125,4067724.0
2010-12-20,2.14,2.235,2.13,2.235,3312258.0
2010-12-21,2.255,2.27,2.155,2.195,3511011.0
2010-12-22,2.155,2.205,2.11,2.14,1452314.0
2010-12-23,2.13,2.185,2.13,2.175,655506.0
2010-12-24,2.19,2.195,2.145,2.175,344931.0
2010-12-29,2.185,2.225,2.175,2.21,558741.0
2010-12-30,2.21,2.225,2.155,2.17,769584.0
2010-12-31,2.175,2.195,2.14,2.17,780074.0
2011-01-04,2.175,2.225,2.175,2.195,1229125.0
2011-01-05,2.16,2.175,2.12,2.13,1081725.0
2011-01-06,2.145,2.185,2.105,2.13,981717.0
2011-01-07,2.14,2.17,2.11,2.11,1829367.0
2011-01-10,2.105,2.12,2.08,2.08,670548.0
2011-01-11,2.08,2.11,2.08,2.105,643250.0
2011-01-12,2.105,2.11,2.075,2.105,647407.0
2011-01-13,2.12,2.175,2.11,2.13,1235002.0
2011-01-14,2.16,2.195,2.14,2.175,795688.0
2011-01-17,2.19,2.25,2.14,2.25,1109113.0
2011-01-18,2.235,2.235,2.19,2.205,1059565.0
2011-01-19,2.19,2.25,2.17,2.225,1268571.0
2011-01-20,2.225,2.305,2.185,2.275,1182968.0
2011-01-21,2.275,2.29,2.235,2.25,767753.0
2011-01-24,2.235,2.235,2.175,2.225,860078.0
2011-01-25,2.235,2.285,2.22,2.27,491022.0
2011-01-27,2.265,2.265,2.22,2.225,472391.0
2011-01-28,2.21,2.265,2.175,2.19,500804.0
2011-01-31,2.155,2.17,2.125,2.155,590360.0
2011-02-01,2.14,2.16,2.08,2.09,1484709.0
2011-02-02,2.12,2.145,2.09,2.09,1111743.0
2011-02-03,2.12,2.125,2.075,2.095,815140.0
2011-02-04,2.095,2.17,2.095,2.17,838684.0
2011-02-07,2.175,2.175,2.095,2.105,1555680.0
2011-02-08,2.105,2.145,2.075,2.09,1560620.0
2011-02-09,2.105,2.12,2.065,2.09,1207054.0
2011-02-10,2.08,2.125,2.08,2.12,556424.0
2011-02-11,2.095,2.11,2.08,2.09,581796.0
2011-02-14,2.105,2.14,2.095,2.14,893260.0
2011-02-15,2.12,2.16,2.11,2.14,742535.0
2011-02-16,2.125,2.14,2.105,2.12,332970.0
2011-02-17,2.14,2.16,2.11,2.145,534900.0
2011-02-18,2.155,2.22,2.145,2.205,863355.0
2011-02-21,2.19,2.24,2.19,2.235,846180.0
2011-02-22,2.225,2.235,2.16,2.225,1058648.0
2011-02-23,2.195,2.305,2.175,2.29,1275535.0
2011-02-24,2.305,2.465,2.285,2.305,3922063.0
2011-02-25,2.29,2.395,2.29,2.335,3591978.0
2011-02-28,2.32,2.33,2.27,2.3,631621.0
2011-03-01,2.315,2.34,2.29,2.295,2262013.0
2011-03-02,2.29,2.305,2.23,2.26,1786964.0
2011-03-03,2.26,2.28,2.22,2.26,1730846.0
2011-03-04,2.275,2.33,2.275,2.315,1296064.0
2011-03-07,2.37,2.44,2.325,2.34,3878488.0
2011-03-08,2.305,2.465,2.265,2.405,2447279.0
2011-03-09,2.425,2.58,2.425,2.535,3233670.0
2011-03-10,2.52,2.56,2.455,2.455,3014701.0
2011-03-11,2.41,2.5,2.405,2.41,2209164.0
2011-03-14,2.395,2.485,2.375,2.45,1139275.0
2011-03-15,2.47,2.47,2.375,2.385,2200484.0
2011-03-16,2.37,2.395,2.345,2.375,2821614.0
2011-03-17,2.355,2.375,2.29,2.33,1851683.0
2011-03-18,2.37,2.37,2.295,2.37,1600909.0
2011-03-21,2.375,2.375,2.325,2.345,1527849.0
2011-03-22,2.33,2.405,2.325,2.34,1323118.0
2011-03-23,2.345,2.355,2.315,2.315,1077269.0
2011-03-24,2.345,2.345,2.305,2.325,1348594.0
2011-03-25,2.345,2.355,2.28,2.34,1654567.0
2011-03-28,2.33,2.37,2.31,2.37,776977.0
2011-03-29,2.355,2.37,2.345,2.345,556225.0
2011-03-30,2.36,2.385,2.34,2.355,1479003.0
2011-03-31,2.37,2.39,2.31,2.37,1650894.0
2011-04-01,2.34,2.345,2.315,2.33,789140.0
2011-04-04,2.36,2.37,2.325,2.34,1288143.0
2011-04-05,2.325,2.375,2.31,2.345,1994347.0
2011-04-06,2.325,2.325,2.265,2.29,1825471.0
2011-04-07,2.305,2.405,2.295,2.355,1940742.0
2011-04-08,2.37,2.395,2.31,2.34,1616687.0
2011-04-11,2.345,2.345,2.245,2.245,1535675.0
2011-04-12,2.195,2.195,2.055,2.155,4260531.0
2011-04-13,2.15,2.185,2.13,2.18,2248541.0
2011-04-14,2.18,2.18,2.09,2.13,1567400.0
2011-04-15,2.155,2.185,2.135,2.155,1219330.0
2011-04-18,2.12,2.135,2.115,2.115,1292729.0
2011-04-19,2.115,2.115,2.02,2.035,1983581.0
2011-04-20,2.07,2.085,1.99,2.025,2339290.0
2011-04-21,2.055,2.06,2.02,2.05,983487.0
2011-04-27,2.05,2.05,1.98,1.995,1935462.0
2011-04-28,1.99,2.005,1.91,1.925,2376354.0
2011-04-29,1.925,1.93,1.845,1.91,2785798.0
2011-05-02,2.02,2.025,1.91,1.99,3414530.0
2011-05-03,1.965,2.01,1.955,1.99,3467827.0
2011-05-04,1.99,1.995,1.93,1.96,2895330.0
2011-05-05,1.955,1.96,1.875,1.93,2465703.0
2011-05-06,1.91,1.98,1.9,1.975,2345673.0
2011-05-09,1.99,2.01,1.955,1.98,2293027.0
2011-05-10,1.98,2.04,1.965,2.035,3116738.0
2011-05-11,2.02,2.035,1.965,1.995,1899986.0
2011-05-12,1.965,1.99,1.96,1.975,1357984.0
2011-05-13,1.965,1.995,1.955,1.975,2187016.0
2011-05-16,1.955,1.96,1.93,1.96,965902.0
2011-05-17,1.94,1.995,1.94,1.96,677807.0
2011-05-18,1.94,1.955,1.915,1.93,1379416.0
2011-05-19,1.94,1.965,1.885,1.94,2300792.0
2011-05-20,1.945,1.98,1.93,1.96,1239599.0
2011-05-23,1.925,1.945,1.91,1.93,1275831.0
2011-05-24,1.94,1.945,1.895,1.915,979393.0
2011-05-25,1.895,1.925,1.885,1.9,843779.0
2011-05-26,1.9,1.94,1.885,1.93,829190.0
2011-05-27,1.925,1.945,1.915,1.945,729265.0
2011-05-30,1.94,1.965,1.93,1.945,892760.0
2011-05-31,1.93,1.99,1.93,1.99,1259720.0
2011-06-01,1.99,2.01,1.955,1.965,1241779.0
2011-06-02,1.93,1.945,1.9,1.91,1361707.0
2011-06-03,1.895,1.91,1.885,1.895,1680796.0
2011-06-06,1.875,1.875,1.845,1.86,751705.0
2011-06-07,1.83,1.85,1.83,1.835,704253.0
2011-06-08,1.83,1.85,1.765,1.77,1345308.0
2011-06-09,1.785,1.82,1.765,1.795,596403.0
2011-06-10,1.805,1.845,1.795,1.8,440449.0
2011-06-14,1.795,1.83,1.69,1.785,1622481.0
2011-06-15,1.755,1.835,1.74,1.785,1444486.0
2011-06-16,1.765,1.765,1.725,1.725,1990673.0
2011-06-17,1.74,1.755,1.71,1.74,3058796.0
2011-06-20,1.75,1.77,1.74,1.755,995746.0
2011-06-21,1.765,1.77,1.74,1.755,613239.0
2011-06-22,1.77,1.795,1.755,1.77,588113.0
2011-06-23,1.74,1.765,1.72,1.735,733816.0
2011-06-24,1.74,1.74,1.685,1.705,1461138.0
2011-06-27,1.675,1.685,1.655,1.675,3051308.0
2011-06-28,1.69,1.765,1.66,1.69,1648904.0
2011-06-29,1.72,1.74,1.69,1.72,1293928.0
2011-06-30,1.725,1.765,1.72,1.765,2122571.0
2011-07-01,1.78,1.785,1.72,1.735,791607.0
2011-07-04,1.78,1.785,1.74,1.77,1450011.0
2011-07-05,1.74,1.77,1.725,1.735,1064052.0
2011-07-06,1.75,1.75,1.685,1.7,1126416.0
2011-07-07,1.685,1.71,1.685,1.705,740899.0
2011-07-08,1.725,1.74,1.71,1.735,617032.0
2011-07-11,1.69,1.735,1.69,1.735,813793.0
2011-07-12,1.705,1.725,1.7,1.71,1074824.0
2011-07-13,1.7,1.705,1.685,1.7,1123589.0
2011-07-14,1.7,1.735,1.685,1.71,1655429.0
2011-07-15,1.675,1.675,1.63,1.655,2199047.0
2011-07-18,1.645,1.66,1.645,1.645,809595.0
2011-07-19,1.655,1.7,1.655,1.66,2193888.0
2011-07-20,1.675,1.725,1.66,1.7,1715114.0
2011-07-21,1.685,1.685,1.645,1.655,2040749.0
2011-07-22,1.675,1.735,1.675,1.72,988323.0
2011-07-25,1.71,1.72,1.645,1.655,1176986.0
2011-07-26,1.67,1.72,1.655,1.72,1505509.0
2011-07-27,1.74,1.83,1.74,1.77,3993293.0
2011-07-28,1.735,1.765,1.72,1.75,3009652.0
2011-07-29,1.755,1.795,1.75,1.78,3721696.0
2011-08-01,1.805,1.815,1.785,1.805,1106867.0
2011-08-02,1.805,1.815,1.78,1.795,1161247.0
2011-08-03,1.77,1.785,1.725,1.765,2011092.0
2011-08-04,1.755,1.77,1.71,1.735,1376416.0
2011-08-05,1.66,1.72,1.605,1.675,2897263.0
2011-08-08,1.64,1.7,1.64,1.685,2562463.0
2011-08-09,1.605,1.645,1.565,1.645,2643218.0
2011-08-10,1.685,1.705,1.655,1.705,1103159.0
2011-08-11,1.63,1.7,1.62,1.625,1940109.0
2011-08-12,1.625,1.625,1.55,1.595,2287087.0
2011-08-15,1.58,1.62,1.575,1.595,1313218.0
2011-08-16,1.605,1.64,1.59,1.605,1658079.0
2011-08-17,1.61,1.63,1.59,1.59,1750582.0
2011-08-18,1.58,1.595,1.565,1.565,1546346.0
2011-08-19,1.53,1.54,1.5,1.515,1314499.0
2011-08-22,1.545,1.56,1.445,1.45,2059439.0
2011-08-23,1.465,1.485,1.445,1.47,1581389.0
2011-08-24,1.5,1.53,1.5,1.515,1107386.0
2011-08-25,1.59,1.64,1.515,1.53,1791140.0
2011-08-26,1.565,1.61,1.54,1.545,2761906.0
2011-08-29,1.58,1.595,1.53,1.53,1793005.0
2011-08-30,1.555,1.555,1.5,1.51,1762244.0
2011-08-31,1.55,1.555,1.52,1.535,1175963.0
2011-09-01,1.555,1.595,1.54,1.595,2617841.0
2011-09-02,1.595,1.6,1.565,1.585,1960627.0
2011-09-05,1.58,1.585,1.565,1.57,1035969.0
2011-09-06,1.565,1.585,1.535,1.55,1228473.0
2011-09-07,1.54,1.595,1.535,1.58,1938468.0
2011-09-08,1.61,1.625,1.58,1.6,1155080.0
2011-09-09,1.595,1.625,1.595,1.595,1297372.0
2011-09-12,1.58,1.58,1.49,1.495,2608786.0
2011-09-13,1.525,1.525,1.49,1.51,3160083.0
2011-09-14,1.51,1.51,1.425,1.475,7611798.0
2011-09-15,1.51,1.51,1.47,1.49,2803378.0
2011-09-16,1.495,1.51,1.49,1.51,4120490.0
2011-09-19,1.465,1.485,1.455,1.46,1914824.0
2011-09-20,1.455,1.46,1.425,1.425,3072586.0
2011-09-21,1.44,1.46,1.415,1.455,2602852.0
2011-09-22,1.415,1.435,1.41,1.425,2130302.0
2011-09-23,1.415,1.43,1.385,1.425,2128713.0
2011-09-26,1.44,1.44,1.385,1.41,1755197.0
2011-09-27,1.44,1.455,1.42,1.455,1364924.0
2011-09-28,1.455,1.525,1.455,1.52,3257203.0
2011-09-29,1.495,1.525,1.47,1.49,2318643.0
2011-09-30,1.505,1.55,1.475,1.55,1415167.0
2011-10-03,1.49,1.505,1.445,1.485,884368.0
2011-10-04,1.44,1.51,1.425,1.49,1114287.0
2011-10-05,1.52,1.52,1.445,1.495,776353.0
2011-10-06,1.525,1.6,1.525,1.57,1316229.0
2011-10-07,1.58,1.665,1.565,1.665,1128282.0
2011-10-10,1.65,1.705,1.625,1.705,1103030.0
2011-10-11,1.69,1.755,1.665,1.75,1337621.0
2011-10-12,1.755,1.785,1.69,1.72,936380.0
2011-10-13,1.75,1.755,1.705,1.725,1933556.0
2011-10-14,1.735,1.735,1.705,1.71,719701.0
2011-10-17,1.75,1.78,1.71,1.725,848398.0
2011-10-18,1.69,1.71,1.645,1.65,2464030.0
2011-10-19,1.675,1.705,1.63,1.63,1400077.0
2011-10-20,1.625,1.63,1.57,1.595,1511418.0
2011-10-21,1.585,1.615,1.585,1.595,817670.0
2011-10-24,1.615,1.645,1.585,1.64,1399473.0
2011-10-25,1.63,1.65,1.6,1.61,1170650.0
2011-10-26,1.585,1.63,1.58,1.625,893943.0
2011-10-27,1.63,1.695,1.585,1.665,1049774.0
2011-10-28,1.695,1.705,1.675,1.69,859511.0
2011-10-31,1.705,1.725,1.675,1.675,994704.0
2011-11-01,1.675,1.69,1.665,1.68,1380216.0
2011-11-02,1.675,1.735,1.66,1.695,1551274.0
2011-11-03,1.705,1.75,1.69,1.74,950949.0
2011-11-04,1.77,1.82,1.75,1.77,893129.0
2011-11-07,1.78,1.815,1.765,1.8,530192.0
2011-11-08,1.8,1.815,1.765,1.77,593382.0
2011-11-09,1.805,1.835,1.74,1.74,1660379.0
2011-11-10,1.68,1.75,1.645,1.74,1020065.0
2011-11-11,1.75,1.78,1.735,1.755,795530.0
2011-11-14,1.805,1.82,1.74,1.75,698955.0
2011-11-15,1.755,1.785,1.75,1.75,1412575.0
2011-11-16,1.74,1.77,1.74,1.74,657106.0
2011-11-17,1.78,1.795,1.755,1.795,369983.0
2011-11-18,1.78,1.785,1.735,1.74,915956.0
2011-11-21,1.74,1.78,1.72,1.735,1105321.0
2011-11-22,1.72,1.725,1.68,1.69,2272570.0
2011-11-23,1.68,1.68,1.625,1.625,1553411.0
2011-11-24,1.63,1.72,1.63,1.705,2069971.0
2011-11-25,1.695,1.72,1.65,1.675,1748817.0
2011-11-28,1.68,1.72,1.68,1.71,634818.0
2011-11-29,1.72,1.755,1.71,1.755,1673971.0
2011-11-30,1.74,1.8,1.74,1.765,1191503.0
2011-12-01,1.82,1.835,1.755,1.805,1562945.0
2011-12-02,1.82,1.88,1.77,1.88,768678.0
2011-12-05,1.88,1.925,1.865,1.89,878473.0
2011-12-06,1.88,1.89,1.75,1.865,1666501.0
2011-12-07,1.89,1.92,1.805,1.835,2086640.0
2011-12-08,1.815,1.845,1.8,1.8,1560671.0
2011-12-09,1.77,1.82,1.74,1.74,1541396.0
2011-12-12,1.78,1.815,1.765,1.785,703007.0
2011-12-13,1.755,1.77,1.695,1.75,790659.0
2011-12-14,1.735,1.765,1.71,1.74,731924.0
2011-12-15,1.735,1.755,1.71,1.72,527075.0
2011-12-16,1.72,1.795,1.69,1.795,2234320.0
2011-12-19,1.765,1.77,1.705,1.725,1439154.0
2011-12-20,1.74,1.75,1.69,1.75,958845.0
2011-12-21,1.75,1.785,1.68,1.695,1456293.0
2011-12-22,1.68,1.695,1.63,1.69,1009387.0
2011-12-23,1.75,1.75,1.69,1.705,226709.0
2011-12-28,1.725,1.74,1.68,1.68,333888.0
2011-12-29,1.675,1.675,1.645,1.66,373941.0
2011-12-30,1.65,1.665,1.625,1.625,207939.0
2012-01-03,1.625,1.665,1.595,1.66,357200.0
2012-01-04,1.65,1.695,1.645,1.68,457193.0
2012-01-05,1.63,1.675,1.63,1.66,801213.0
2012-01-06,1.64,1.66,1.63,1.64,560435.0
2012-01-09,1.65,1.675,1.64,1.66,383093.0
2012-01-10,1.645,1.755,1.6,1.725,876446.0
2012-01-11,1.72,1.82,1.72,1.82,1152057.0
2012-01-12,1.815,1.955,1.785,1.89,2077482.0
2012-01-13,1.92,1.945,1.88,1.895,528137.0
2012-01-16,1.8,1.86,1.795,1.845,1364190.0
2012-01-17,1.835,1.895,1.805,1.82,1073593.0
2012-01-18,1.83,1.875,1.815,1.815,1224032.0
2012-01-19,1.86,1.86,1.8,1.8,921825.0
2012-01-20,1.845,1.895,1.805,1.86,1862895.0
2012-01-23,1.875,1.96,1.865,1.935,1297601.0
2012-01-24,1.945,1.99,1.935,1.945,810899.0
2012-01-25,1.92,1.955,1.845,1.875,932446.0
2012-01-27,1.875,1.935,1.875,1.935,628434.0
2012-01-30,1.94,1.945,1.865,1.895,461647.0
2012-01-31,1.865,1.89,1.83,1.83,1969677.0
2012-02-01,1.82,1.835,1.78,1.805,959893.0
2012-02-02,1.845,1.865,1.795,1.805,2009719.0
2012-02-03,1.785,1.835,1.755,1.82,948713.0
2012-02-06,1.925,1.925,1.83,1.845,1876581.0
2012-02-07,1.83,1.88,1.83,1.83,592927.0
2012-02-08,1.85,1.86,1.83,1.85,781803.0
2012-02-09,1.865,1.865,1.8,1.815,724774.0
2012-02-10,1.82,1.835,1.8,1.815,393022.0
2012-02-13,1.82,1.83,1.785,1.83,537492.0
2012-02-14,1.795,1.805,1.765,1.785,697338.0
2012-02-15,1.77,1.78,1.725,1.725,833861.0
2012-02-16,1.725,1.78,1.675,1.72,1957634.0
2012-02-17,1.695,1.765,1.695,1.74,1558510.0
2012-02-20,1.78,1.83,1.765,1.795,935077.0
2012-02-21,1.83,1.85,1.8,1.85,1621113.0
2012-02-22,1.805,1.85,1.805,1.845,1227794.0
2012-02-23,1.835,1.845,1.82,1.835,282072.0
2012-02-24,1.865,1.92,1.835,1.91,1011860.0
2012-02-27,1.94,1.94,1.845,1.875,1021987.0
2012-02-28,2.06,2.175,2.0,2.14,4248177.0
2012-02-29,2.125,2.14,2.015,2.035,2755705.0
2012-03-01,2.065,2.07,2.02,2.02,1837543.0
2012-03-02,2.035,2.095,2.015,2.05,1135078.0
2012-03-05,2.065,2.08,2.035,2.035,1704989.0
2012-03-06,2.05,2.075,2.03,2.045,1260200.0
2012-03-07,2.03,2.095,2.015,2.08,1708328.0
2012-03-08,2.08,2.15,2.045,2.125,2180207.0
2012-03-09,2.125,2.15,2.095,2.135,2037668.0
2012-03-12,2.155,2.195,2.15,2.185,1712570.0
2012-03-13,2.21,2.24,2.165,2.225,2092472.0
2012-03-14,2.24,2.32,2.23,2.305,1264255.0
2012-03-15,2.285,2.32,2.26,2.32,1998506.0
2012-03-16,2.3,2.33,2.27,2.3,2047291.0
2012-03-19,2.285,2.315,2.17,2.24,3036488.0
2012-03-20,2.24,2.24,2.17,2.21,1801779.0
2012-03-21,2.195,2.24,2.185,2.2,1141422.0
2012-03-22,2.185,2.23,2.17,2.2,1561541.0
2012-03-23,2.185,2.275,2.155,2.27,2302163.0
2012-03-26,2.245,2.305,2.245,2.285,1298310.0
2012-03-27,2.29,2.39,2.285,2.315,3029864.0
2012-03-28,2.275,2.335,2.255,2.255,2264864.0
2012-03-29,2.24,2.285,2.23,2.23,1237715.0
2012-03-30,2.21,2.29,2.21,2.26,1305664.0
2012-04-02,2.3,2.335,2.26,2.3,1868177.0
2012-04-03,2.275,2.335,2.275,2.315,1625748.0
2012-04-04,2.275,2.405,2.275,2.38,1722061.0
2012-04-05,2.395,2.425,2.36,2.375,1755211.0
2012-04-10,2.38,2.435,2.335,2.425,1686412.0
2012-04-11,2.39,2.395,2.36,2.375,2486026.0
2012-04-12,2.38,2.405,2.365,2.375,1591233.0
2012-04-13,2.395,2.42,2.375,2.39,1713282.0
2012-04-16,2.36,2.38,2.335,2.35,1085779.0
2012-04-17,2.36,2.395,2.35,2.365,1271212.0
2012-04-18,2.395,2.405,2.36,2.375,1376662.0
2012-04-19,2.365,2.39,2.345,2.36,1323377.0
2012-04-20,2.35,2.365,2.33,2.335,1216844.0
2012-04-23,2.33,2.365,2.33,2.35,1492100.0
2012-04-24,2.345,2.36,2.34,2.35,966289.0
2012-04-26,2.345,2.35,2.32,2.345,1394847.0
2012-04-27,2.345,2.365,2.345,2.35,1670192.0
2012-04-30,2.35,2.365,2.315,2.32,1053850.0
2012-05-01,2.27,2.32,2.245,2.285,3399214.0
2012-05-02,2.3,2.375,2.285,2.3,2687170.0
2012-05-03,2.285,2.36,2.285,2.35,2407943.0
2012-05-04,2.35,2.365,2.33,2.36,1939999.0
2012-05-07,2.315,2.32,2.21,2.225,2228393.0
2012-05-08,2.245,2.29,2.15,2.215,2698230.0
2012-05-09,2.165,2.2,2.14,2.17,1713403.0
2012-05-10,2.195,2.2,2.14,2.18,1406068.0
2012-05-11,2.15,2.18,2.14,2.17,652660.0
2012-05-14,2.185,2.225,2.15,2.21,1613038.0
2012-05-15,2.24,2.24,2.195,2.225,1211824.0
2012-05-16,2.185,2.215,2.155,2.18,3079164.0
2012-05-17,2.18,2.2,2.17,2.195,1464568.0
2012-05-18,2.2,2.2,2.14,2.155,1549093.0
2012-05-21,2.18,2.185,2.125,2.17,939044.0
2012-05-22,2.18,2.255,2.165,2.255,69033.0
2012-05-23,2.23,2.255,2.195,2.21,987747.0
2012-05-24,2.2,2.21,2.185,2.2,660848.0
2012-05-25,2.185,2.215,2.17,2.18,335082.0
2012-05-28,2.135,2.185,2.135,2.18,799714.0
2012-05-29,2.17,2.195,2.14,2.195,805833.0
2012-05-30,2.165,2.24,2.15,2.185,767192.0
2012-05-31,2.225,2.23,2.17,2.195,1810531.0
2012-06-01,2.185,2.2,2.12,2.14,1244529.0
2012-06-04,2.09,2.095,2.03,2.03,1503848.0
2012-06-05,2.09,2.125,2.03,2.095,801681.0
2012-06-06,2.12,2.155,2.095,2.11,954114.0
2012-06-07,2.125,2.15,2.105,2.125,1463562.0
2012-06-08,2.12,2.17,2.09,2.15,917226.0
2012-06-12,2.125,2.185,2.125,2.17,549740.0
2012-06-13,2.195,2.215,2.155,2.215,996536.0
2012-06-14,2.155,2.195,2.155,2.18,700057.0
2012-06-15,2.18,2.195,2.145,2.165,2183325.0
2012-06-18,2.17,2.24,2.165,2.23,1184338.0
2012-06-19,2.185,2.23,2.17,2.18,1105488.0
2012-06-20,2.2,2.21,2.14,2.155,814412.0
2012-06-21,2.195,2.2,2.125,2.135,751234.0
2012-06-22,2.125,2.125,2.075,2.075,2202657.0
2012-06-25,2.065,2.065,1.99,1.99,1878457.0
2012-06-26,1.96,2.03,1.945,2.0,1651746.0
2012-06-27,1.985,2.05,1.985,2.035,941400.0
2012-06-28,2.05,2.065,2.035,2.06,1113274.0
2012-06-29,2.05,2.08,2.03,2.065,1204270.0
2012-07-02,1.93,1.945,1.795,1.835,5269293.0
2012-07-03,1.835,1.925,1.835,1.9,3632580.0
2012-07-04,1.9,1.955,1.865,1.945,3995602.0
2012-07-05,1.97,2.005,1.945,1.985,1725400.0
2012-07-06,1.975,1.99,1.945,1.96,1509413.0
2012-07-09,1.93,1.97,1.925,1.955,882093.0
2012-07-10,1.96,1.97,1.915,1.93,884020.0
2012-07-11,1.93,1.93,1.895,1.915,710085.0
2012-07-12,1.93,1.94,1.885,1.93,766643.0
2012-07-13,1.925,1.945,1.91,1.91,630967.0
2012-07-16,1.925,1.975,1.91,1.925,34914.0
2012-07-17,1.915,1.945,1.915,1.94,58574.0
2012-07-18,1.93,1.94,1.87,1.88,1230543.0
2012-07-19,1.915,1.925,1.89,1.91,2010337.0
2012-07-20,1.88,2.02,1.88,2.02,3104668.0
2012-07-23,1.96,2.0,1.945,1.96,1303768.0
2012-07-24,1.955,1.97,1.9,1.945,1239994.0
2012-07-25,1.915,1.94,1.895,1.9,1015234.0
2012-07-26,1.885,1.895,1.775,1.78,114185.0
2012-07-27,1.795,1.835,1.72,1.825,3257940.0
2012-07-30,1.85,1.85,1.775,1.79,1291361.0
2012-07-31,1.78,1.795,1.73,1.765,2791273.0
2012-08-01,1.735,1.755,1.72,1.72,1191135.0
2012-08-02,1.73,1.795,1.715,1.775,2697535.0
2012-08-03,1.745,1.79,1.735,1.76,1710912.0
2012-08-06,1.795,1.82,1.79,1.81,1270873.0
2012-08-07,1.805,1.805,1.745,1.78,517079.0
2012-08-08,1.775,1.79,1.76,1.78,2012352.0
2012-08-09,1.78,1.79,1.76,1.78,1096295.0
2012-08-10,1.775,1.945,1.765,1.895,102477.0
2012-08-13,1.91,1.915,1.885,1.885,58220.0
2012-08-14,1.93,1.945,1.865,1.865,386848.0
2012-08-15,1.895,1.925,1.88,1.925,888211.0
2012-08-16,1.955,1.97,1.91,1.96,934449.0
2012-08-17,1.96,2.005,1.94,2.0,116296.0
2012-08-20,2.015,2.03,1.975,2.0,340806.0
2012-08-21,2.015,2.015,1.97,1.975,294467.0
2012-08-22,1.985,2.005,1.93,1.975,120252.0
2012-08-23,1.995,2.015,1.955,1.985,102079.0
2012-08-24,1.975,1.985,1.93,1.94,178778.0
2012-08-27,1.88,1.97,1.865,1.925,223619.0
2012-08-28,2.02,2.09,1.96,2.065,675169.0
2012-08-29,2.05,2.05,1.99,2.02,216961.0
2012-08-30,2.02,2.035,1.97,1.985,385592.0
2012-08-31,1.99,2.035,1.99,2.02,269172.0
2012-09-03,2.0,2.045,1.985,2.045,69553.0
2012-09-04,2.055,2.075,2.03,2.055,261367.0
2012-09-05,2.055,2.07,1.96,2.0,415022.0
2012-09-06,2.0,2.04,1.985,2.04,653361.0
2012-09-07,2.045,2.055,1.955,1.985,254006.0
2012-09-10,2.0,2.0,1.94,1.96,3772141.0
2012-09-11,1.955,1.96,1.94,1.955,1007694.0
2012-09-12,1.97,2.0,1.96,2.0,2204410.0
2012-09-13,1.985,1.985,1.96,1.97,677231.0
2012-09-14,2.0,2.005,1.975,2.0,2128289.0
2012-09-17,1.99,2.02,1.97,2.015,1789855.0
2012-09-18,2.02,2.045,2.005,2.03,1035520.0
2012-09-19,2.045,2.085,2.02,2.07,1279204.0
2012-09-20,2.055,2.105,2.04,2.1,1634990.0
2012-09-21,2.1,2.145,2.085,2.085,12415888.0
2012-09-24,2.075,2.105,2.07,2.07,839979.0
2012-09-25,2.07,2.105,2.07,2.09,762831.0
2012-09-26,2.085,2.085,2.045,2.06,1120281.0
2012-09-27,2.06,2.06,2.04,2.045,899087.0
2012-09-28,2.04,2.06,2.02,2.045,1317254.0
2012-10-01,2.02,2.02,1.985,2.015,877431.0
2012-10-02,2.04,2.085,2.02,2.07,974893.0
2012-10-03,2.06,2.115,2.055,2.1,702724.0
2012-10-04,2.105,2.105,2.06,2.1,915464.0
2012-10-05,2.09,2.115,2.085,2.105,772295.0
2012-10-08,2.105,2.115,2.07,2.105,506596.0
2012-10-09,2.115,2.19,2.115,2.18,1045295.0
2012-10-10,2.18,2.25,2.16,2.25,1679678.0
2012-10-11,2.25,2.265,2.23,2.245,1164091.0
2012-10-12,2.245,2.25,2.165,2.195,2398225.0
2012-10-15,2.21,2.22,2.18,2.22,596036.0
2012-10-16,2.22,2.28,2.175,2.25,1690165.0
2012-10-17,2.275,2.275,2.23,2.265,1704905.0
2012-10-18,2.425,2.425,2.235,2.235,1542173.0
2012-10-19,2.245,2.28,2.22,2.28,1573442.0
2012-10-22,2.245,2.34,2.21,2.28,1233577.0
2012-10-23,2.25,2.35,2.23,2.295,1309744.0
2012-10-24,2.245,2.29,2.235,2.275,1256142.0
2012-10-25,2.295,2.335,2.265,2.28,735864.0
2012-10-26,2.275,2.28,2.175,2.205,1596973.0
2012-10-29,2.22,2.23,2.195,2.195,768118.0
2012-10-30,2.18,2.19,2.15,2.15,1899751.0
2012-10-31,2.165,2.18,2.135,2.145,3902029.0
2012-11-01,2.12,2.19,2.015,2.175,3083177.0
2012-11-02,2.135,2.18,2.125,2.145,1625114.0
2012-11-05,2.135,2.135,2.085,2.115,1089447.0
2012-11-06,2.07,2.115,2.07,2.105,521872.0
2012-11-07,2.085,2.12,2.07,2.105,2109866.0
2012-11-08,2.06,2.1,2.06,2.09,847291.0
2012-11-09,2.04,2.09,2.04,2.085,994926.0
2012-11-12,2.075,2.09,2.055,2.07,1222697.0
2012-11-13,2.045,2.075,2.03,2.055,1094006.0
2012-11-14,2.085,2.085,2.005,2.005,1436468.0
2012-11-15,1.97,2.005,1.945,1.985,1928394.0
2012-11-16,1.985,2.04,1.985,2.005,939949.0
2012-11-19,2.06,2.075,2.0,2.005,1210285.0
2012-11-20,2.04,2.04,1.975,1.975,2447255.0
2012-11-21,1.975,2.07,1.975,2.045,2161903.0
2012-11-22,2.06,2.105,2.015,2.105,2565123.0
2012-11-23,2.135,2.145,2.105,2.115,1653958.0
2012-11-26,2.135,2.135,2.09,2.1,1201389.0
2012-11-27,2.085,2.175,2.075,2.175,3151428.0
2012-11-28,2.26,2.32,2.12,2.32,5022128.0
2012-11-29,2.355,2.495,2.32,2.47,7147906.0
2012-11-30,2.5,2.5,2.41,2.48,2400785.0
2012-12-03,2.51,2.54,2.41,2.41,2817734.0
2012-12-04,2.45,2.48,2.415,2.45,2190663.0
2012-12-05,2.44,2.52,2.435,2.51,1562013.0
2012-12-06,2.48,2.48,2.415,2.45,1430702.0
2012-12-07,2.465,2.48,2.41,2.45,1316769.0
2012-12-10,2.435,2.45,2.38,2.4,1278795.0
2012-12-11,2.38,2.39,2.335,2.34,1806705.0
2012-12-12,2.34,2.425,2.335,2.37,1602795.0
2012-12-13,2.38,2.435,2.38,2.395,1720284.0
2012-12-14,2.38,2.4,2.355,2.37,2175074.0
2012-12-17,2.35,2.38,2.335,2.335,1651941.0
2012-12-18,2.35,2.395,2.34,2.35,808679.0
2012-12-19,2.35,2.38,2.34,2.35,1339517.0
2012-12-20,2.365,2.4,2.35,2.37,783720.0
2012-12-21,2.37,2.395,2.325,2.34,1879660.0
2012-12-24,2.34,2.425,2.34,2.395,246801.0
2012-12-27,2.35,2.42,2.35,2.41,514630.0
2012-12-28,2.435,2.44,2.41,2.41,343057.0
2012-12-31,2.385,2.41,2.38,2.41,453098.0
2013-01-02,2.425,2.435,2.4,2.435,381471.0
2013-01-03,2.44,2.5,2.44,2.47,1326508.0
2013-01-04,2.51,2.51,2.465,2.47,23170.0
2013-01-07,2.51,2.53,2.45,2.525,1098163.0
2013-01-08,2.54,2.63,2.525,2.57,1945728.0
2013-01-09,2.565,2.615,2.565,2.57,2481819.0
2013-01-10,2.58,2.595,2.56,2.57,62158.0
2013-01-11,2.57,2.58,2.5,2.53,1704322.0
2013-01-14,2.57,2.585,2.545,2.565,831340.0
2013-01-15,2.545,2.6,2.54,2.6,562590.0
2013-01-16,2.585,2.595,2.5,2.545,1995791.0
2013-01-17,2.57,2.57,2.525,2.54,1787719.0
2013-01-18,2.565,2.57,2.53,2.555,1106184.0
2013-01-21,2.57,2.61,2.555,2.61,767395.0
2013-01-22,2.6,2.6,2.515,2.525,955999.0
2013-01-23,2.53,2.595,2.525,2.545,1454911.0
2013-01-24,2.53,2.725,2.525,2.685,3443492.0
2013-01-25,2.685,2.725,2.67,2.685,3158271.0
2013-01-29,2.725,2.815,2.7,2.745,1765375.0
2013-01-30,2.745,2.76,2.71,2.755,1583372.0
2013-01-31,2.77,2.84,2.755,2.84,2577554.0
2013-02-01,2.955,2.975,2.845,2.885,5044950.0
2013-02-04,2.89,2.9,2.805,2.815,3012474.0
2013-02-05,2.76,2.825,2.71,2.81,1624654.0
2013-02-06,2.84,2.845,2.77,2.775,2163731.0
2013-02-07,2.755,2.8,2.74,2.79,2004688.0
2013-02-08,2.785,2.885,2.785,2.825,1714245.0
2013-02-11,2.83,2.86,2.825,2.83,503066.0
2013-02-12,2.825,2.855,2.79,2.83,485933.0
2013-02-13,2.83,2.855,2.79,2.84,1884148.0
2013-02-14,2.83,2.87,2.81,2.845,910961.0
2013-02-15,2.83,2.86,2.79,2.825,1060639.0
2013-02-18,2.845,2.9,2.83,2.845,932570.0
2013-02-19,2.84,2.92,2.84,2.9,984542.0
2013-02-20,2.875,3.015,2.875,2.955,916930.0
2013-02-21,2.945,2.945,2.84,2.855,1296871.0
2013-02-22,2.92,2.955,2.885,2.885,982704.0
2013-02-25,2.885,2.93,2.855,2.875,1117359.0
2013-02-26,2.825,2.89,2.745,2.855,1402457.0
2013-02-27,2.87,2.89,2.79,2.81,1814517.0
2013-02-28,2.86,2.87,2.76,2.845,2864751.0
2013-03-01,2.83,2.87,2.785,2.87,1142774.0
2013-03-04,2.87,2.875,2.805,2.83,1158808.0
2013-03-05,2.83,2.89,2.755,2.755,1809220.0
2013-03-06,2.745,2.77,2.67,2.76,3804615.0
2013-03-07,2.775,2.785,2.71,2.785,3129648.0
2013-03-08,2.81,2.955,2.81,2.92,2675396.0
2013-03-11,2.93,2.945,2.87,2.89,1168239.0
2013-03-12,2.885,2.9,2.84,2.87,1910447.0
2013-03-13,2.875,2.9,2.845,2.885,1232253.0
2013-03-14,2.905,2.96,2.8,2.84,2815840.0
2013-03-15,2.815,2.9,2.815,2.89,1964805.0
2013-03-18,2.79,2.87,2.775,2.845,1018124.0
2013-03-19,2.885,2.89,2.825,2.845,1200924.0
2013-03-20,2.845,2.915,2.84,2.885,1133386.0
2013-03-21,2.885,2.89,2.825,2.855,3737880.0
2013-03-22,2.81,2.825,2.725,2.745,1624593.0
2013-03-25,2.77,2.79,2.74,2.755,2318002.0
2013-03-26,2.73,2.79,2.7,2.785,1345919.0
2013-03-27,2.8,2.83,2.76,2.785,2072200.0
2013-03-28,2.785,2.81,2.76,2.8,1971018.0
2013-04-02,2.825,2.93,2.785,2.8,512587.0
2013-04-03,2.815,2.84,2.745,2.81,1759432.0
2013-04-04,2.855,2.855,2.74,2.81,1125651.0
2013-04-05,2.785,2.815,2.745,2.815,1547167.0
2013-04-08,2.79,2.915,2.79,2.9,1741267.0
2013-04-09,2.9,2.97,2.885,2.885,1653899.0
2013-04-10,2.86,2.915,2.825,2.825,1842770.0
2013-04-11,2.825,2.89,2.8,2.84,1555452.0
2013-04-12,2.825,2.83,2.77,2.775,1238702.0
2013-04-15,2.775,2.815,2.76,2.81,1165721.0
2013-04-16,2.81,2.875,2.79,2.81,1426512.0
2013-04-17,2.83,2.855,2.81,2.845,2364456.0
2013-04-18,2.8,2.815,2.73,2.74,1739336.0
2013-04-19,2.71,2.76,2.71,2.755,1726197.0
2013-04-22,2.775,2.79,2.715,2.755,617726.0
2013-04-23,2.775,2.85,2.77,2.84,696743.0
2013-04-24,2.845,2.885,2.81,2.875,1030505.0
2013-04-26,2.93,2.96,2.885,2.915,1254080.0
2013-04-29,2.94,2.94,2.885,2.905,832543.0
2013-04-30,2.905,3.04,2.9,3.015,1389698.0
2013-05-01,3.015,3.03,2.975,2.985,722698.0
2013-05-02,2.905,2.985,2.9,2.955,939045.0
2013-05-03,3.015,3.03,2.955,2.975,750521.0
2013-05-06,3.015,3.05,2.97,2.985,1057376.0
2013-05-07,3.0,3.12,2.965,3.115,3079369.0
2013-05-08,3.115,3.135,3.07,3.115,2750296.0
2013-05-09,3.12,3.215,3.12,3.18,2000819.0
2013-05-10,3.18,3.23,3.11,3.15,1591784.0
2013-05-13,3.19,3.22,3.15,3.2,761426.0
2013-05-14,3.22,3.325,3.215,3.28,216036.0
2013-05-15,3.32,3.345,3.16,3.205,236036.0
2013-05-16,3.245,3.265,3.12,3.135,498582.0
2013-05-17,3.175,3.29,3.15,3.29,794832.0
2013-05-20,3.365,3.42,3.265,3.265,342930.0
2013-05-21,3.25,3.38,3.23,3.235,2049972.0
2013-05-22,3.29,3.295,3.16,3.215,1704539.0
2013-05-23,3.235,3.3,3.225,3.265,348293.0
2013-05-24,3.26,3.26,3.115,3.13,671808.0
2013-05-27,3.05,3.1,3.03,3.075,174296.0
2013-05-28,3.115,3.12,3.045,3.1,516587.0
2013-05-29,3.25,3.375,3.245,3.29,2359823.0
2013-05-30,3.29,3.39,3.22,3.23,669578.0
2013-05-31,3.235,3.33,3.225,3.33,347703.0
2013-06-03,3.36,3.405,3.175,3.19,457639.0
2013-06-04,3.19,3.34,3.19,3.22,277725.0
2013-06-05,3.165,3.205,3.155,3.18,165205.0
2013-06-06,3.11,3.225,3.055,3.135,327378.0
2013-06-07,3.105,3.18,3.07,3.07,328995.0
2013-06-11,3.135,3.205,3.125,3.19,255791.0
2013-06-12,3.125,3.14,3.08,3.12,320250.0
2013-06-13,3.035,3.09,3.01,3.07,181880.0
2013-06-14,3.105,3.18,3.08,3.15,76156.0
2013-06-17,3.155,3.165,3.105,3.165,144426.0
2013-06-18,3.12,3.175,3.08,3.175,663730.0
2013-06-19,3.18,3.195,3.14,3.155,256752.0
2013-06-20,3.155,3.29,3.14,3.265,625177.0
2013-06-21,3.19,3.26,3.155,3.19,914317.0
2013-06-24,3.18,3.225,3.01,3.15,94113.0
2013-06-25,3.12,3.14,3.055,3.14,126904.0
2013-06-26,3.155,3.29,3.155,3.265,98325.0
2013-06-27,3.28,3.355,3.235,3.335,147398.0
2013-06-28,3.315,3.375,3.28,3.33,71004.0
2013-07-01,3.25,3.295,3.205,3.235,140006.0
2013-07-02,3.25,3.33,3.22,3.29,1199400.0
2013-07-03,3.315,3.33,3.205,3.33,840442.0
2013-07-04,3.4,3.415,3.33,3.335,1524370.0
2013-07-05,3.345,3.385,3.33,3.335,218501.0
2013-07-08,3.29,3.35,3.275,3.295,927081.0
2013-07-09,3.335,3.375,3.295,3.345,2110631.0
2013-07-10,3.345,3.39,3.275,3.28,151655.0
2013-07-11,3.33,3.35,3.26,3.305,1017181.0
2013-07-12,3.36,3.36,3.295,3.33,2237676.0
2013-07-15,3.345,3.35,3.29,3.33,1138273.0
2013-07-16,3.345,3.415,3.28,3.375,377348.0
2013-07-17,3.375,3.415,3.35,3.405,1165864.0
2013-07-18,3.435,3.48,3.39,3.415,286288.0
2013-07-19,3.445,3.485,3.42,3.435,743112.0
2013-07-22,3.455,3.475,3.38,3.4,213606.0
2013-07-23,3.385,3.4,3.275,3.345,1701257.0
2013-07-24,3.345,3.36,3.29,3.32,1904396.0
2013-07-25,3.35,3.365,3.315,3.35,2160494.0
2013-07-26,3.33,3.36,3.29,3.305,438165.0
2013-07-29,3.305,3.305,3.25,3.29,80094.0
2013-07-30,3.315,3.36,3.235,3.35,917590.0
2013-07-31,3.415,3.435,3.375,3.375,1385538.0
2013-08-01,3.365,3.42,3.365,3.415,147289.0
2013-08-02,3.455,3.49,3.39,3.43,139550.0
2013-08-05,3.455,3.525,3.4,3.405,203897.0
2013-08-06,3.455,3.52,3.42,3.515,328535.0
2013-08-07,3.505,3.6,3.385,3.385,202131.0
2013-08-08,3.385,3.49,3.385,3.435,473275.0
2013-08-09,3.415,3.445,3.345,3.36,1241673.0
2013-08-12,3.345,3.38,3.295,3.365,359108.0
2013-08-13,3.365,3.385,3.33,3.345,1348340.0
2013-08-14,3.32,3.415,3.32,3.415,269048.0
2013-08-15,3.405,3.405,3.33,3.335,246259.0
2013-08-16,3.335,3.39,3.295,3.35,82920.0
2013-08-19,3.375,3.425,3.35,3.36,520342.0
2013-08-20,3.29,3.39,3.29,3.33,408787.0
2013-08-21,3.405,3.44,3.345,3.35,273543.0
2013-08-22,3.295,3.47,3.265,3.435,1463261.0
2013-08-23,3.42,3.56,3.4,3.49,1765737.0
2013-08-26,3.475,3.585,3.445,3.57,1249039.0
2013-08-27,3.555,3.56,3.47,3.49,395048.0
2013-08-28,3.445,3.475,3.36,3.42,439112.0
2013-08-29,3.455,3.485,3.35,3.435,1343426.0
2013-08-30,3.4,3.545,3.4,3.515,525381.0
2013-09-02,3.53,3.585,3.49,3.585,152983.0
2013-09-03,3.61,3.645,3.5,3.555,994924.0
2013-09-04,3.57,3.595,3.505,3.575,910749.0
2013-09-05,3.595,3.625,3.54,3.615,297874.0
2013-09-06,3.64,3.655,3.555,3.61,395196.0
2013-09-09,3.615,3.645,3.575,3.585,873142.0
2013-09-10,3.585,3.615,3.57,3.575,436940.0
2013-09-11,3.585,3.595,3.56,3.56,684974.0
2013-09-12,3.575,3.655,3.545,3.61,371017.0
2013-09-13,3.595,3.615,3.57,3.575,898460.0
2013-09-16,3.61,3.625,3.565,3.57,310048.0
2013-09-17,3.545,3.575,3.53,3.56,262022.0
2013-09-18,3.57,3.575,3.475,3.53,2328822.0
2013-09-19,3.49,3.515,3.475,3.49,466387.0
2013-09-20,3.46,3.49,3.415,3.415,326694.0
2013-09-23,3.405,3.475,3.365,3.445,1425090.0
2013-09-24,3.42,3.47,3.395,3.455,202982.0
2013-09-25,3.445,3.525,3.445,3.5,425331.0
2013-09-26,3.505,3.505,3.435,3.475,99492.0
2013-09-27,3.505,3.585,3.495,3.575,186080.0
2013-09-30,3.56,3.6,3.515,3.595,933841.0
2013-10-01,3.585,3.725,3.56,3.695,1406574.0
2013-10-02,3.695,3.81,3.695,3.795,974571.0
2013-10-03,3.835,3.895,3.785,3.865,660351.0
2013-10-04,3.835,3.84,3.775,3.81,270409.0
2013-10-07,3.855,3.855,3.78,3.825,133908.0
2013-10-08,3.825,3.825,3.745,3.785,271288.0
2013-10-09,3.77,3.77,3.72,3.74,422925.0
2013-10-10,3.725,3.75,3.695,3.7,225063.0
2013-10-11,3.74,3.755,3.695,3.75,331218.0
2013-10-14,3.75,3.765,3.71,3.74,1727618.0
2013-10-15,3.755,3.77,3.71,3.74,618885.0
2013-10-16,3.74,3.755,3.715,3.75,320710.0
2013-10-17,3.735,3.785,3.725,3.75,1161335.0
2013-10-18,3.775,3.775,3.685,3.725,199448.0
2013-10-21,3.755,3.81,3.74,3.77,1013348.0
2013-10-22,3.795,3.84,3.74,3.75,609763.0
2013-10-23,3.75,3.78,3.685,3.685,1009100.0
2013-10-24,3.715,3.78,3.7,3.765,1482666.0
2013-10-25,3.795,3.835,3.77,3.82,974665.0
2013-10-28,3.835,3.865,3.78,3.835,1192229.0
2013-10-29,3.84,3.84,3.805,3.805,926324.0
2013-10-30,3.81,3.88,3.78,3.85,987107.0
2013-10-31,3.825,3.98,3.82,3.925,1610827.0
2013-11-01,3.905,3.905,3.82,3.835,1611876.0
2013-11-04,3.85,3.88,3.74,3.74,1164968.0
2013-11-05,3.795,3.81,3.74,3.77,630600.0
2013-11-06,3.735,3.795,3.715,3.765,801004.0
2013-11-07,3.75,3.855,3.74,3.855,1149258.0
2013-11-08,3.81,3.82,3.6,3.735,2597162.0
2013-11-11,3.77,3.795,3.715,3.74,1701512.0
2013-11-12,3.77,3.77,3.665,3.68,1173351.0
2013-11-13,3.67,3.7,3.57,3.63,1479479.0
2013-11-14,3.655,3.71,3.61,3.68,1039943.0
2013-11-15,3.645,3.695,3.63,3.68,861785.0
2013-11-18,3.655,3.665,3.61,3.615,717112.0
2013-11-19,3.585,3.615,3.56,3.61,617226.0
2013-11-20,3.575,3.595,3.54,3.575,1163426.0
2013-11-21,3.575,3.755,3.575,3.735,2686979.0
2013-11-22,3.765,3.77,3.67,3.715,1251504.0
2013-11-25,3.715,3.75,3.685,3.71,896155.0
2013-11-26,3.67,3.67,3.52,3.6,2521470.0
2013-11-27,3.575,3.64,3.575,3.61,1786225.0
2013-11-28,3.645,3.74,3.64,3.735,1802485.0
2013-11-29,3.755,3.8,3.655,3.73,3071265.0
2013-12-02,3.7,3.7,3.585,3.68,2960756.0
2013-12-03,3.675,3.72,3.655,3.69,1246174.0
2013-12-04,3.635,3.66,3.53,3.64,598370.0
2013-12-05,3.64,3.69,3.57,3.585,1163701.0
2013-12-06,3.545,3.57,3.51,3.525,1684867.0
2013-12-09,3.525,3.53,3.43,3.445,1477089.0
2013-12-10,3.43,3.505,3.42,3.47,2000670.0
2013-12-11,3.42,3.485,3.36,3.455,1982586.0
2013-12-12,3.46,3.49,3.405,3.455,1630446.0
2013-12-13,3.435,3.47,3.395,3.445,1443839.0
2013-12-16,3.415,3.47,3.395,3.46,927410.0
2013-12-17,3.475,3.485,3.405,3.47,2320650.0
2013-12-18,3.455,3.51,3.43,3.46,1232700.0
2013-12-19,3.455,3.585,3.43,3.585,1938216.0
2013-12-20,3.545,3.585,3.515,3.57,1744624.0
2013-12-23,3.585,3.625,3.545,3.62,1322024.0
2013-12-24,3.675,3.69,3.625,3.69,435589.0
2013-12-27,3.755,3.785,3.62,3.64,782847.0
2013-12-30,3.68,3.7,3.625,3.665,591882.0
2013-12-31,3.62,3.715,3.61,3.705,894383.0
2014-01-02,3.705,3.705,3.62,3.68,1028711.0
2014-01-03,3.66,3.7,3.635,3.675,509505.0
2014-01-06,3.68,3.705,3.65,3.675,818557.0
2014-01-07,3.715,3.715,3.64,3.665,406571.0
2014-01-08,3.675,3.675,3.58,3.64,1007543.0
2014-01-09,3.635,3.64,3.555,3.58,974694.0
2014-01-10,3.555,3.595,3.51,3.585,749398.0
2014-01-13,3.57,3.57,3.42,3.475,905601.0
2014-01-14,3.445,3.455,3.335,3.335,2453245.0
2014-01-15,3.34,3.435,3.34,3.43,1671089.0
2014-01-16,3.435,3.53,3.43,3.51,1414212.0
2014-01-17,3.51,3.51,3.46,3.49,943356.0
2014-01-20,3.455,3.49,3.43,3.49,862117.0
2014-01-21,3.49,3.605,3.49,3.58,964746.0
2014-01-22,3.58,3.58,3.465,3.54,901316.0
2014-01-23,3.51,3.585,3.46,3.57,1631578.0
2014-01-24,3.54,3.54,3.46,3.475,1096457.0
2014-01-28,3.43,3.455,3.395,3.43,1214298.0
2014-01-29,3.445,3.565,3.435,3.545,1350951.0
2014-01-30,3.515,3.6,3.49,3.57,1584819.0
2014-01-31,3.565,3.62,3.545,3.595,1383285.0
2014-02-03,3.57,3.585,3.53,3.58,1022306.0
2014-02-04,3.49,3.54,3.46,3.475,2106799.0
2014-02-05,3.49,3.55,3.48,3.525,1509665.0
2014-02-06,3.5,3.56,3.475,3.545,862811.0
2014-02-07,3.54,3.7,3.51,3.7,1704522.0
2014-02-10,3.69,3.8,3.69,3.76,3503434.0
2014-02-11,3.715,3.745,3.69,3.715,3332101.0
2014-02-12,3.77,3.885,3.755,3.84,4520310.0
2014-02-13,3.88,3.925,3.84,3.88,4123520.0
2014-02-14,3.88,3.905,3.85,3.905,2443912.0
2014-02-17,3.91,3.965,3.91,3.95,1083076.0
2014-02-18,3.95,3.95,3.885,3.91,2395199.0
2014-02-19,3.92,3.965,3.905,3.94,1856248.0
2014-02-20,3.93,3.95,3.88,3.88,1468048.0
2014-02-21,3.91,3.935,3.87,3.895,1258827.0
2014-02-24,3.91,3.935,3.88,3.91,1704173.0
2014-02-25,3.98,3.98,3.895,3.925,1412201.0
2014-02-26,3.95,3.975,3.91,3.91,997468.0
2014-02-27,3.905,3.92,3.86,3.91,803103.0
2014-02-28,3.94,3.95,3.88,3.935,1511816.0
2014-03-03,3.95,3.95,3.87,3.925,1111198.0
2014-03-04,3.94,3.96,3.915,3.94,963721.0
2014-03-05,3.96,4.17,3.95,4.11,3486937.0
2014-03-06,4.125,4.125,4.055,4.1,1872997.0
2014-03-07,4.115,4.22,4.11,4.185,2023157.0
2014-03-10,4.18,4.22,4.155,4.185,1298694.0
2014-03-11,4.185,4.205,4.085,4.095,1690096.0
2014-03-12,4.075,4.085,3.965,4.055,2170780.0
2014-03-13,4.075,4.15,4.075,4.14,1303434.0
2014-03-14,4.075,4.1,4.03,4.085,1177949.0
2014-03-17,4.085,4.11,4.07,4.095,874779.0
2014-03-18,4.11,4.115,4.06,4.115,682458.0
2014-03-19,4.085,4.15,4.045,4.1,1527956.0
2014-03-20,4.15,4.365,4.14,4.265,5931933.0
2014-03-21,4.29,4.355,4.245,4.3,1976656.0
2014-03-24,4.225,4.3,4.095,4.115,3743067.0
2014-03-25,4.15,4.25,4.09,4.22,3826976.0
2014-03-26,4.265,4.385,4.18,4.385,3420175.0
2014-03-27,4.28,4.315,4.15,4.225,2275490.0
2014-03-28,4.195,4.265,4.195,4.235,1528731.0
2014-03-31,4.26,4.29,4.21,4.25,982189.0
2014-04-01,4.26,4.265,4.125,4.125,2862081.0
2014-04-02,4.165,4.215,4.15,4.155,2075169.0
2014-04-03,4.18,4.18,4.13,4.155,1654011.0
2014-04-04,4.155,4.165,4.1,4.125,1744761.0
2014-04-07,4.06,4.125,4.045,4.075,1162449.0
2014-04-08,4.075,4.1,4.045,4.085,1568273.0
2014-04-09,4.11,4.125,4.075,4.085,1612132.0
2014-04-10,4.11,4.11,3.975,4.045,2377522.0
2014-04-11,3.985,4.015,3.96,3.99,1697233.0
2014-04-14,3.96,4.0,3.945,3.95,1621152.0
2014-04-15,3.935,3.975,3.855,3.925,3394701.0
2014-04-16,3.905,3.965,3.885,3.905,3789023.0
2014-04-17,3.92,4.0,3.885,3.965,1741645.0
2014-04-22,3.98,4.015,3.96,3.975,1826473.0
2014-04-23,3.965,4.055,3.95,3.95,2102114.0
2014-04-24,3.95,4.0,3.865,3.88,2448244.0
2014-04-28,3.865,3.935,3.825,3.895,1562395.0
2014-04-29,3.925,3.94,3.875,3.905,1570521.0
2014-04-30,3.925,3.98,3.895,3.975,1354640.0
2014-05-01,4.005,4.005,3.905,3.935,2059376.0
2014-05-02,3.92,4.045,3.92,4.03,1737954.0
2014-05-05,4.045,4.06,3.965,4.005,1788682.0
2014-05-06,4.02,4.05,4.005,4.045,707290.0
2014-05-07,4.02,4.035,3.92,3.94,1916006.0
2014-05-08,3.95,4.08,3.95,4.055,2753588.0
2014-05-09,4.045,4.045,3.99,4.0,1097255.0
2014-05-12,3.99,4.045,3.99,4.015,676174.0
2014-05-13,4.03,4.07,4.005,4.02,1001438.0
2014-05-14,4.045,4.065,4.02,4.045,587192.0
2014-05-15,4.015,4.06,4.0,4.055,657762.0
2014-05-16,4.005,4.045,3.99,4.02,626416.0
2014-05-19,3.99,4.015,3.91,3.91,1313633.0
2014-05-20,3.92,3.965,3.91,3.935,1360734.0
2014-05-21,3.895,3.99,3.87,3.965,1423448.0
2014-05-22,3.99,4.085,3.965,4.075,1349226.0
2014-05-23,4.085,4.085,4.015,4.07,931490.0
2014-05-26,4.095,4.14,4.045,4.07,1035537.0
2014-05-27,4.075,4.11,4.07,4.085,833470.0
2014-05-28,4.15,4.275,4.15,4.22,2430414.0
2014-05-29,4.235,4.325,4.225,4.3,5468621.0
2014-05-30,4.325,4.33,4.195,4.195,3199781.0
2014-06-02,4.22,4.29,4.21,4.235,2143951.0
2014-06-03,4.245,4.245,4.14,4.195,3091831.0
2014-06-04,4.205,4.21,4.09,4.155,2088304.0
2014-06-05,4.155,4.235,4.11,4.205,1683736.0
2014-06-06,4.17,4.22,4.165,4.19,1407356.0
2014-06-10,4.22,4.245,4.165,4.195,1345955.0
2014-06-11,4.165,4.27,4.15,4.245,2041734.0
2014-06-12,4.21,4.285,4.205,4.275,2102033.0
2014-06-13,4.22,4.285,4.215,4.285,1580419.0
2014-06-16,4.25,4.31,4.22,4.31,1495390.0
2014-06-17,4.285,4.415,4.25,4.37,2781997.0
2014-06-18,4.365,4.41,4.315,4.33,1425613.0
2014-06-19,4.38,4.405,4.33,4.405,797037.0
2014-06-20,4.38,4.4,4.35,4.355,1087981.0
2014-06-23,4.37,4.445,4.365,4.43,1780821.0
2014-06-24,4.405,4.42,4.33,4.39,1169204.0
2014-06-25,4.3,4.43,4.275,4.275,2538097.0
2014-06-26,4.27,4.34,4.26,4.325,1554637.0
2014-06-27,4.33,4.35,4.27,4.3,1033661.0
2014-06-30,4.27,4.27,4.215,4.22,1037827.0
2014-07-01,4.205,4.27,4.18,4.23,1157936.0
2014-07-02,4.245,4.33,4.245,4.325,948503.0
2014-07-03,4.325,4.37,4.285,4.3,822745.0
2014-07-04,4.315,4.33,4.285,4.325,903601.0
2014-07-07,4.325,4.325,4.325,4.325,0.0
2014-07-08,4.285,4.325,4.21,4.25,7632275.0
2014-07-09,4.245,4.25,4.21,4.23,3848410.0
2014-07-10,4.22,4.325,4.22,4.3,2994381.0
2014-07-11,4.25,4.35,4.25,4.33,1661231.0
2014-07-14,4.355,4.365,4.325,4.355,4304214.0
2014-07-15,4.41,4.485,4.38,4.475,2915472.0
2014-07-16,4.535,4.63,4.485,4.525,5873761.0
2014-07-17,4.515,4.575,4.51,4.51,2736304.0
2014-07-18,4.495,4.58,4.45,4.565,2240839.0
2014-07-21,4.595,4.655,4.58,4.655,2456620.0
2014-07-22,4.645,4.67,4.595,4.615,2549057.0
2014-07-23,4.62,4.645,4.55,4.55,3558926.0
2014-07-24,4.565,4.58,4.525,4.575,2138927.0
2014-07-25,4.515,4.58,4.5,4.535,1292601.0
2014-07-28,4.51,4.59,4.51,4.565,1091856.0
2014-07-29,4.55,4.595,4.525,4.59,1533818.0
2014-07-30,4.595,4.63,4.575,4.62,1429255.0
2014-07-31,4.58,4.595,4.555,4.575,1739672.0
2014-08-01,4.485,4.495,4.415,4.45,2983299.0
2014-08-04,4.41,4.47,4.405,4.445,1028879.0
2014-08-05,4.445,4.485,4.39,4.41,2195746.0
2014-08-06,4.405,4.42,4.35,4.37,1995180.0
2014-08-07,4.37,4.4,4.34,4.365,2594395.0
2014-08-08,4.34,4.35,4.27,4.275,1999402.0
2014-08-11,4.33,4.365,4.31,4.325,2361936.0
2014-08-12,4.315,4.39,4.275,4.365,2558714.0
2014-08-13,4.38,4.395,4.35,4.38,1412677.0
2014-08-14,4.39,4.475,4.39,4.43,1659085.0
2014-08-15,4.43,4.5,4.43,4.43,1160895.0
2014-08-18,4.43,4.5,4.43,4.495,1118617.0
2014-08-19,4.555,4.555,4.495,4.555,1462766.0
2014-08-20,4.565,4.575,4.525,4.535,868189.0
2014-08-21,4.605,4.63,4.48,4.51,1668452.0
2014-08-22,4.54,4.575,4.51,4.515,857352.0
2014-08-25,4.55,4.58,4.485,4.515,1141274.0
2014-08-26,4.5,4.515,4.47,4.51,853994.0
2014-08-27,4.495,4.51,4.475,4.5,830088.0
2014-08-28,4.46,4.5,4.39,4.395,1318917.0
2014-08-29,4.395,4.435,4.365,4.435,1562497.0
2014-09-01,4.42,4.46,4.325,4.33,1491470.0
2014-09-02,4.355,4.405,4.195,4.39,1538302.0
2014-09-03,4.38,4.5,4.38,4.485,1443938.0
2014-09-04,4.485,4.515,4.445,4.475,2419136.0
2014-09-05,4.47,4.485,4.41,4.43,819677.0
2014-09-08,4.42,4.43,4.37,4.39,1006000.0
2014-09-09,4.435,4.58,4.41,4.58,1661653.0
2014-09-10,4.555,4.58,4.515,4.565,1341728.0
2014-09-11,4.59,4.67,4.575,4.58,1898934.0
2014-09-12,4.525,4.62,4.51,4.595,1795692.0
2014-09-15,4.55,4.62,4.535,4.615,2179044.0
2014-09-16,4.58,4.59,4.435,4.495,2222677.0
2014-09-17,4.535,4.575,4.445,4.515,1670302.0
2014-09-18,4.515,4.55,4.485,4.51,1677741.0
2014-09-19,4.575,4.58,4.51,4.575,953542.0
2014-09-22,4.575,4.675,4.575,4.655,2620887.0
2014-09-23,4.67,4.79,4.66,4.79,1912047.0
2014-09-24,4.775,4.78,4.735,4.775,2451432.0
2014-09-25,4.79,4.79,4.715,4.715,1745016.0
2014-09-26,4.675,4.695,4.59,4.675,3219054.0
2014-09-29,4.63,4.74,4.615,4.7,2153104.0
2014-09-30,4.63,4.715,4.63,4.685,1220844.0
2014-10-01,4.645,4.71,4.62,4.685,1449406.0
2014-10-02,4.63,4.84,4.63,4.775,2778887.0
2014-10-03,4.735,4.755,4.7,4.735,1495306.0
2014-10-06,4.775,4.805,4.735,4.765,658695.0
2014-10-07,4.78,4.815,4.675,4.725,2717780.0
2014-10-08,4.635,4.78,4.62,4.735,2204848.0
2014-10-09,4.75,4.82,4.75,4.775,2045728.0
2014-10-10,4.66,4.775,4.645,4.775,2202141.0
2014-10-13,4.66,4.715,4.66,4.67,1145984.0
2014-10-14,4.655,4.75,4.635,4.725,2402725.0
2014-10-15,4.715,4.795,4.675,4.685,2110076.0
2014-10-16,4.645,4.755,4.59,4.74,1880637.0
2014-10-17,4.78,4.88,4.78,4.805,2736398.0
2014-10-20,4.815,4.98,4.79,4.975,2221837.0
2014-10-21,4.975,5.125,4.96,5.095,3843132.0
2014-10-22,5.125,5.255,5.125,5.19,3146435.0
2014-10-23,5.19,5.215,5.15,5.165,1737150.0
2014-10-24,5.23,5.325,5.215,5.285,2371921.0
2014-10-27,5.345,5.405,5.31,5.35,2188894.0
2014-10-28,5.39,5.52,5.39,5.43,2912965.0
2014-10-29,5.455,5.455,5.245,5.245,2620071.0
2014-10-30,5.295,5.345,5.14,5.14,3700530.0
2014-10-31,5.19,5.21,5.1,5.14,3510361.0
2014-11-03,5.1,5.225,5.085,5.205,2122608.0
2014-11-04,5.16,5.285,5.16,5.28,1582344.0
2014-11-05,5.28,5.375,5.28,5.345,2250001.0
2014-11-06,5.375,5.405,5.28,5.285,1298708.0
2014-11-07,5.335,5.44,5.335,5.375,1853797.0
2014-11-10,5.4,5.445,5.245,5.32,1230594.0
2014-11-11,5.385,5.485,5.365,5.485,1351202.0
2014-11-12,5.485,5.505,5.39,5.44,1525258.0
2014-11-13,5.425,5.445,5.4,5.415,963172.0
2014-11-14,5.505,5.51,5.46,5.47,1305478.0
2014-11-17,5.495,5.52,5.445,5.48,1037628.0
2014-11-18,5.425,5.47,5.405,5.455,1015666.0
2014-11-19,5.465,5.545,5.44,5.535,1027602.0
2014-11-20,5.545,5.575,5.47,5.505,1489018.0
2014-11-21,5.51,5.51,5.36,5.385,1686801.0
2014-11-24,5.455,5.505,5.255,5.295,2910364.0
2014-11-25,5.165,5.445,4.95,5.4,3085182.0
2014-11-26,5.415,5.47,5.245,5.43,2182112.0
2014-11-27,5.4,5.45,5.32,5.36,1664247.0
2014-11-28,5.39,5.39,5.28,5.285,1604038.0
2014-12-01,5.24,5.295,5.15,5.155,2390833.0
2014-12-02,5.125,5.385,5.035,5.36,2499872.0
2014-12-03,5.28,5.4,5.18,5.36,2336461.0
2014-12-04,5.435,5.455,5.345,5.36,1288216.0
2014-12-05,5.435,5.445,5.325,5.325,2019466.0
2014-12-08,5.36,5.62,5.36,5.465,2069407.0
2014-12-09,5.465,5.595,5.32,5.36,2347953.0
2014-12-10,5.31,5.36,5.125,5.335,2444411.0
2014-12-11,5.255,5.45,5.195,5.435,2398373.0
2014-12-12,5.305,5.435,5.305,5.325,1624793.0
2014-12-15,5.26,5.31,5.22,5.28,1443725.0
2014-12-16,5.26,5.305,5.195,5.23,1686626.0
2014-12-17,5.215,5.255,5.165,5.24,1430538.0
2014-12-18,5.215,5.35,5.21,5.24,2377475.0
2014-12-19,5.28,5.37,5.23,5.285,2149775.0
2014-12-22,5.35,5.435,5.31,5.425,1784744.0
2014-12-23,5.44,5.455,5.35,5.39,1240428.0
2014-12-24,5.475,5.48,5.345,5.35,460879.0
2014-12-29,5.35,5.455,5.335,5.425,940009.0
2014-12-30,5.465,5.48,5.32,5.35,756258.0
2014-12-31,5.345,5.41,5.285,5.325,318508.0
2015-01-02,5.35,5.385,5.23,5.325,921781.0
2015-01-05,5.32,5.415,5.305,5.35,1434037.0
2015-01-06,5.305,5.455,5.22,5.305,2481447.0
2015-01-07,5.28,5.31,5.205,5.295,2493521.0
2015-01-08,5.41,5.415,5.28,5.39,2855195.0
2015-01-09,5.39,5.49,5.39,5.48,1723910.0
2015-01-12,5.44,5.48,5.415,5.45,778066.0
2015-01-13,5.36,5.455,5.36,5.45,2133050.0
2015-01-14,5.465,5.475,5.295,5.345,870786.0
2015-01-15,5.305,5.37,5.26,5.305,2669270.0
2015-01-16,5.255,5.295,5.13,5.195,2538087.0
2015-01-19,5.205,5.28,5.15,5.15,1242982.0
2015-01-20,5.13,5.165,5.045,5.1,1994201.0
2015-01-21,5.1,5.265,5.075,5.245,3512202.0
2015-01-22,5.36,5.48,5.36,5.45,3306236.0
2015-01-23,5.475,5.585,5.405,5.555,1560711.0
2015-01-27,5.52,5.675,5.5,5.645,2019824.0
2015-01-28,5.645,5.8,5.61,5.7,2099681.0
2015-01-29,5.57,5.765,5.555,5.755,1726211.0
2015-01-30,5.805,5.83,5.675,5.7,1586607.0
2015-02-02,5.635,5.715,5.585,5.605,2336382.0
2015-02-03,5.62,5.78,5.545,5.75,2541928.0
2015-02-04,5.78,5.82,5.62,5.66,1345816.0
2015-02-05,5.67,5.74,5.645,5.675,1369147.0
2015-02-06,5.7,5.75,5.645,5.675,998827.0
2015-02-09,5.725,5.88,5.7,5.83,1873988.0
2015-02-10,5.84,5.845,5.685,5.74,1888714.0
2015-02-11,5.845,5.87,5.765,5.765,614556.0
2015-02-12,5.8,5.84,5.715,5.715,1750565.0
2015-02-13,5.79,5.89,5.725,5.84,1406167.0
2015-02-16,5.88,6.015,5.855,5.935,1572938.0
2015-02-17,5.935,5.935,5.77,5.82,1860565.0
2015-02-18,5.84,5.95,5.765,5.92,1466447.0
2015-02-19,6.01,6.01,5.895,6.0,1814910.0
2015-02-20,6.01,6.065,5.96,5.995,1235478.0
2015-02-23,6.01,6.21,6.01,6.19,1502071.0
2015-02-24,6.165,6.21,6.05,6.05,1531442.0
2015-02-25,6.08,6.08,6.025,6.04,1106594.0
2015-02-26,6.025,6.04,5.93,5.935,1391608.0
2015-02-27,6.01,6.18,5.895,6.04,1854788.0
2015-03-02,6.01,6.19,5.93,6.08,2110672.0
2015-03-03,6.125,6.21,5.94,6.06,1852704.0
2015-03-04,6.09,6.09,5.945,5.96,1379981.0
2015-03-05,5.985,6.025,5.945,5.975,925930.0
2015-03-06,5.975,6.01,5.88,5.91,1171504.0
2015-03-09,5.885,6.0,5.88,5.96,1816535.0
2015-03-10,5.93,5.95,5.855,5.885,1300237.0
2015-03-11,5.82,6.015,5.79,6.0,2446212.0
2015-03-12,5.975,6.075,5.815,6.025,1973599.0
2015-03-13,6.06,6.13,5.95,6.125,2125099.0
2015-03-16,6.06,6.09,5.96,5.985,1310749.0
2015-03-17,6.01,6.155,5.995,6.075,2471119.0
2015-03-18,6.01,6.1,5.975,6.09,2224877.0
2015-03-19,6.21,6.295,6.16,6.235,3097357.0
2015-03-20,6.235,6.34,6.235,6.295,1954173.0
2015-03-23,6.34,6.39,6.21,6.35,1687989.0
2015-03-24,6.35,6.47,6.31,6.47,2109194.0
2015-03-25,6.7,6.795,6.565,6.71,3614216.0
2015-03-26,6.58,6.645,6.495,6.545,2176913.0
2015-03-27,6.48,6.76,6.48,6.75,2475565.0
2015-03-30,6.9,6.9,6.545,6.61,2962203.0
2015-03-31,6.7,6.885,6.62,6.845,3898203.0
2015-04-01,6.755,6.935,6.755,6.86,2668554.0
2015-04-02,6.87,6.935,6.79,6.83,1695073.0
2015-04-07,6.83,6.895,6.7,6.755,2833083.0
2015-04-08,6.73,6.835,6.71,6.78,3454055.0
2015-04-09,6.78,6.96,6.755,6.835,2550397.0
2015-04-10,6.82,6.92,6.78,6.815,3306578.0
2015-04-13,6.835,6.975,6.83,6.92,2093295.0
2015-04-14,6.9,6.935,6.685,6.69,3394453.0
2015-04-15,6.755,6.82,6.665,6.74,3641021.0
2015-04-16,6.82,6.88,6.725,6.815,2405860.0
2015-04-17,6.845,6.875,6.65,6.675,3904361.0
2015-04-20,6.62,6.645,6.515,6.6,3126760.0
2015-04-21,6.635,6.765,6.635,6.69,2329504.0
2015-04-22,6.73,6.815,6.675,6.75,3044135.0
2015-04-23,6.7,6.73,6.62,6.66,2255515.0
2015-04-24,6.74,7.08,6.715,7.025,4597895.0
2015-04-27,7.025,7.055,6.9,7.055,2705644.0
2015-04-28,7.085,7.095,6.945,7.055,2842475.0
2015-04-29,7.0,7.08,6.765,6.83,3451260.0
2015-04-30,6.815,6.845,6.645,6.755,3288921.0
2015-05-01,6.835,6.99,6.685,6.75,3287344.0
2015-05-04,6.79,6.845,6.735,6.77,2118964.0
2015-05-05,6.765,6.82,6.58,6.61,3660280.0
2015-05-06,6.505,6.78,6.45,6.675,4933830.0
2015-05-07,6.815,6.815,6.645,6.69,4560909.0
2015-05-08,6.66,6.725,6.6,6.6,2652761.0
2015-05-11,6.665,6.735,6.62,6.62,2024156.0
2015-05-12,6.585,6.685,6.54,6.58,2757263.0
2015-05-13,6.73,6.73,6.43,6.57,4882242.0
2015-05-14,6.495,6.51,6.35,6.375,3518670.0
2015-05-15,6.44,6.595,6.42,6.585,4575124.0
2015-05-18,6.495,6.645,6.325,6.34,2839043.0
2015-05-19,6.425,6.43,6.275,6.285,3755343.0
2015-05-20,6.285,6.4,6.285,6.295,3830850.0
2015-05-21,6.36,6.48,6.36,6.43,2580875.0
2015-05-22,6.495,6.555,6.385,6.4,2557479.0
2015-05-25,6.44,6.49,6.36,6.39,2479096.0
2015-05-26,6.82,6.885,6.625,6.805,6517434.0
2015-05-27,6.805,6.945,6.545,6.595,5762613.0
2015-05-28,6.62,6.635,6.415,6.415,5884583.0
2015-05-29,6.455,6.615,6.4,6.4,19855915.0
2015-06-01,6.44,6.54,6.365,6.49,6794265.0
2015-06-02,6.545,6.59,6.31,6.34,3769293.0
2015-06-03,6.315,6.39,6.21,6.295,3646735.0
2015-06-04,6.335,6.365,6.235,6.27,3895046.0
2015-06-05,6.31,6.4,6.235,6.315,2617066.0
2015-06-09,6.3,6.425,6.135,6.275,3793145.0
2015-06-10,6.315,6.44,6.295,6.315,3320979.0
2015-06-11,6.385,6.49,6.295,6.44,2296564.0
2015-06-12,6.545,6.545,6.36,6.375,2612518.0
2015-06-15,6.385,6.5,6.375,6.49,2114705.0
2015-06-16,6.52,6.52,6.325,6.36,3126726.0
2015-06-17,6.43,6.52,6.39,6.455,2244835.0
2015-06-18,6.4,6.435,6.195,6.26,3834831.0
2015-06-19,6.295,6.41,6.27,6.325,2518705.0
2015-06-22,6.325,6.36,6.2,6.275,1415316.0
2015-06-23,6.385,6.5,6.3,6.35,3244510.0
2015-06-24,6.4,6.4,6.31,6.36,2390249.0
2015-06-25,6.4,6.4,6.295,6.3,1828053.0
2015-06-26,6.22,6.31,6.155,6.285,2822206.0
2015-06-29,6.16,6.18,5.85,6.095,3776829.0
2015-06-30,6.27,6.35,6.095,6.275,4249706.0
2015-07-01,6.41,6.45,6.3,6.41,2179266.0
2015-07-02,6.36,6.615,6.36,6.605,2674266.0
2015-07-03,6.52,6.54,6.45,6.53,2373272.0
2015-07-06,6.4,6.505,6.385,6.455,1538102.0
2015-07-07,6.49,6.8,6.49,6.8,3148319.0
2015-07-08,6.725,6.84,6.515,6.515,3203771.0
2015-07-09,6.455,6.59,6.385,6.565,2095366.0
2015-07-10,6.645,6.735,6.54,6.57,1804573.0
2015-07-13,6.53,6.685,6.44,6.63,1473195.0
2015-07-14,6.76,6.77,6.655,6.72,2056331.0
2015-07-15,6.685,6.84,6.685,6.795,1735369.0
2015-07-16,6.965,6.965,6.8,6.875,1728225.0
2015-07-17,6.955,7.0,6.915,7.0,1498938.0
2015-07-20,7.015,7.055,6.935,7.055,1593466.0
2015-07-21,7.07,7.105,6.955,7.09,2127244.0
2015-07-22,7.08,7.08,6.94,6.975,2892189.0
2015-07-23,6.94,7.015,6.9,6.98,2233522.0
2015-07-24,6.885,6.98,6.86,6.955,1838772.0
2015-07-27,6.9,6.955,6.84,6.91,1726093.0
2015-07-28,6.85,6.91,6.82,6.85,2951924.0
2015-07-29,6.915,7.04,6.9,7.0,2778012.0
2015-07-30,7.065,7.09,6.95,6.975,2365471.0
2015-07-31,7.0,7.065,6.95,7.03,1292920.0
2015-08-03,7.055,7.105,7.0,7.07,1421255.0
2015-08-04,7.065,7.215,7.015,7.16,1678783.0
2015-08-05,7.13,7.13,7.015,7.07,1895462.0
2015-08-06,7.095,7.26,7.075,7.145,2287172.0
2015-08-07,7.16,7.22,7.08,7.14,1536852.0
2015-08-10,7.095,7.255,7.09,7.255,1536303.0
2015-08-11,7.285,7.385,7.115,7.235,2272624.0
2015-08-12,7.245,7.285,7.005,7.03,3560376.0
2015-08-13,6.99,7.03,6.91,6.925,1781980.0
2015-08-14,6.915,7.055,6.89,6.94,1415203.0
2015-08-17,6.95,7.08,6.95,7.0,2052481.0
2015-08-18,7.005,7.07,6.95,6.98,2179115.0
2015-08-19,6.98,7.065,6.95,7.055,1948189.0
2015-08-20,7.04,7.08,6.975,7.03,2387948.0
2015-08-21,6.935,7.04,6.66,6.84,3273365.0
2015-08-24,6.695,6.76,6.53,6.62,3154081.0
2015-08-25,6.455,6.84,6.43,6.785,5764007.0
2015-08-26,6.565,6.825,6.555,6.785,3083841.0
2015-08-27,6.85,7.0,6.825,6.965,2634960.0
2015-08-28,7.07,7.07,6.85,6.955,2845759.0
2015-08-31,6.86,6.95,6.82,6.925,2773771.0
2015-09-01,6.875,6.94,6.81,6.835,2899083.0
2015-09-02,6.745,6.77,6.655,6.75,2565156.0
2015-09-03,6.81,6.91,6.515,6.53,2693482.0
2015-09-04,6.545,6.63,6.5,6.605,1487138.0
2015-09-07,6.59,6.795,6.53,6.775,2333996.0
2015-09-08,6.77,6.875,6.695,6.825,2844106.0
2015-09-09,6.885,7.065,6.885,7.025,3676699.0
2015-09-10,6.82,6.935,6.785,6.885,3081500.0
2015-09-11,6.84,6.84,6.705,6.76,2579153.0
2015-09-14,6.825,6.835,6.72,6.785,2540797.0
2015-09-15,6.82,6.835,6.67,6.72,2108170.0
2015-09-16,6.85,6.86,6.75,6.795,2092617.0
2015-09-17,6.915,6.925,6.825,6.835,2092972.0
2015-09-18,6.82,7.03,6.775,6.915,1911058.0
2015-09-21,6.775,6.835,6.615,6.725,2852972.0
2015-09-22,6.81,6.865,6.66,6.71,1726656.0
2015-09-23,6.645,6.775,6.635,6.745,2419867.0
2015-09-24,6.77,6.86,6.72,6.825,3124580.0
2015-09-25,6.89,7.07,6.875,7.065,2846707.0
2015-09-28,7.015,7.12,6.99,7.105,3052440.0
2015-09-29,7.0,7.025,6.91,6.91,2876237.0
2015-09-30,6.885,7.065,6.865,7.065,2609490.0
2015-10-01,7.115,7.27,7.09,7.27,3337824.0
2015-10-02,7.205,7.365,7.195,7.285,2572690.0
2015-10-05,7.31,7.415,7.3,7.41,1236059.0
2015-10-06,7.415,7.5,7.375,7.415,2399696.0
2015-10-07,7.46,7.685,7.4,7.59,2883863.0
2015-10-08,7.655,7.68,7.525,7.55,1832273.0
2015-10-09,7.655,7.685,7.465,7.48,2597124.0
2015-10-12,7.425,7.49,7.345,7.375,2984712.0
2015-10-13,7.39,7.42,7.32,7.335,2605598.0
2015-10-14,7.275,7.35,7.255,7.325,2468859.0
2015-10-15,7.335,7.36,7.255,7.295,1680685.0
2015-10-16,7.365,7.48,7.345,7.41,2507586.0
2015-10-19,7.39,7.46,7.385,7.44,957549.0
2015-10-20,7.45,7.45,7.36,7.385,1842637.0
2015-10-21,7.36,7.465,7.325,7.435,1337174.0
2015-10-22,7.39,7.4,7.345,7.385,836826.0
2015-10-23,7.48,7.55,7.465,7.525,1735541.0
2015-10-26,7.565,7.575,7.465,7.475,1381791.0
2015-10-27,7.515,7.58,7.5,7.58,1744303.0
2015-10-28,7.59,7.605,7.49,7.505,1578976.0
2015-10-29,7.53,7.565,7.39,7.44,2354947.0
2015-10-30,7.45,7.685,7.385,7.645,1821851.0
2015-11-02,7.64,7.67,7.575,7.64,1401456.0
2015-11-03,7.665,7.73,7.605,7.73,1675777.0
2015-11-04,7.795,7.85,7.745,7.795,2547655.0
2015-11-05,7.8,7.87,7.615,7.78,1952042.0
2015-11-06,7.825,7.9,7.675,7.78,1754930.0
2015-11-09,7.78,7.825,7.655,7.655,1700780.0
2015-11-10,7.605,7.8,7.55,7.685,3472764.0
2015-11-11,7.685,7.71,7.615,7.67,1629796.0
2015-11-12,7.62,7.695,7.575,7.665,1709394.0
2015-11-13,7.605,7.62,7.48,7.565,1406425.0
2015-11-16,7.435,7.565,7.345,7.505,1555014.0
2015-11-17,7.58,7.795,7.58,7.795,1807030.0
2015-11-18,7.785,7.87,7.745,7.785,1836716.0
2015-11-19,7.885,7.935,7.78,7.925,1950854.0
2015-11-20,7.95,7.965,7.875,7.935,1139862.0
2015-11-23,7.885,8.03,7.885,7.935,1533594.0
2015-11-24,7.9,7.955,7.825,7.825,1635056.0
2015-11-25,8.165,8.165,7.705,7.82,3095766.0
2015-11-26,7.835,7.94,7.835,7.86,2366167.0
2015-11-27,7.935,7.96,7.8,7.825,1610486.0
2015-11-30,7.86,7.895,7.785,7.86,2939195.0
2015-12-01,7.785,8.02,7.76,7.985,3369172.0
2015-12-02,7.95,7.985,7.895,7.95,2201838.0
2015-12-03,7.895,8.035,7.875,8.025,2667094.0
2015-12-04,7.92,8.1,7.86,8.075,3003120.0
2015-12-07,8.16,8.225,8.15,8.165,2128082.0
2015-12-08,8.075,8.175,8.05,8.16,2633691.0
2015-12-09,8.165,8.185,8.0,8.025,2558133.0
2015-12-10,8.075,8.085,7.895,8.02,2052485.0
2015-12-11,8.01,8.05,7.91,7.985,1594089.0
2015-12-14,7.87,7.91,7.735,7.77,1471831.0
2015-12-15,7.825,7.975,7.78,7.82,2207846.0
2015-12-16,7.87,7.895,7.81,7.85,1851880.0
2015-12-17,7.995,8.235,7.95,8.235,3428123.0
2015-12-18,8.115,8.44,8.115,8.365,1847664.0
2015-12-21,8.315,8.405,8.21,8.235,1194102.0
2015-12-22,8.39,8.415,8.225,8.24,1937028.0
2015-12-23,8.3,8.36,8.24,8.275,1020003.0
2015-12-24,8.415,8.415,8.24,8.315,417248.0
2015-12-29,8.335,8.49,8.335,8.455,1030947.0
2015-12-30,8.575,8.67,8.49,8.505,1108923.0
2015-12-31,8.49,8.53,8.455,8.455,811528.0
2016-01-04,8.45,8.57,8.425,8.44,1219454.0
2016-01-05,8.415,8.455,8.31,8.31,1786519.0
2016-01-06,8.365,8.4,8.165,8.235,1311287.0
2016-01-07,8.235,8.275,8.075,8.085,1376897.0
2016-01-08,7.995,8.07,7.945,7.985,1809484.0
2016-01-11,7.85,7.95,7.795,7.91,2045863.0
2016-01-12,7.925,8.06,7.92,7.97,1711457.0
2016-01-13,8.01,8.07,7.97,8.035,1495307.0
2016-01-14,7.845,7.905,7.81,7.885,1107875.0
2016-01-15,7.96,7.995,7.71,7.755,1340746.0
2016-01-18,7.61,7.695,7.53,7.67,1363825.0
2016-01-19,7.68,7.72,7.645,7.685,1940394.0
2016-01-20,7.705,7.86,7.66,7.685,2481276.0
2016-01-21,7.87,7.95,7.81,7.825,2509631.0
2016-01-22,7.96,8.11,7.82,8.11,3183177.0
2016-01-25,8.115,8.285,8.115,8.275,2228247.0
2016-01-27,8.285,8.38,8.265,8.34,2296144.0
2016-01-28,8.325,8.465,8.215,8.365,1272785.0
2016-01-29,8.425,8.54,8.38,8.49,1607289.0
2016-02-01,8.525,8.805,8.525,8.805,2666755.0
2016-02-02,8.79,8.845,8.68,8.84,2068334.0
2016-02-03,8.655,8.745,8.55,8.555,1496161.0
2016-02-04,8.6,8.605,8.425,8.505,2306440.0
2016-02-05,8.505,8.505,8.2,8.285,2073914.0
2016-02-08,8.24,8.285,8.165,8.26,1394164.0
2016-02-09,8.125,8.175,7.875,7.91,1783169.0
2016-02-10,7.96,7.975,7.655,7.825,2090725.0
2016-02-11,7.87,7.995,7.87,7.95,2268300.0
2016-02-12,7.845,7.875,7.655,7.66,2121230.0
2016-02-15,7.755,7.925,7.705,7.895,2289490.0
2016-02-16,7.995,8.045,7.76,8.0,2205388.0
2016-02-17,8.045,8.06,7.92,8.035,1968862.0
2016-02-18,8.115,8.285,8.05,8.265,1984429.0
2016-02-19,8.235,8.235,8.115,8.2,1493426.0
2016-02-22,8.135,8.335,8.085,8.29,1315278.0
2016-02-23,8.405,8.44,8.185,8.235,1455696.0
2016-02-24,8.21,8.27,8.075,8.185,1991032.0
2016-02-25,8.29,8.3,8.06,8.16,1603832.0
2016-02-26,8.165,8.19,8.06,8.16,1015784.0
2016-02-29,8.175,8.335,8.115,8.285,1388514.0
2016-03-01,8.25,8.29,8.165,8.235,1416128.0
2016-03-02,8.365,8.425,8.285,8.4,1678693.0
2016-03-03,8.48,8.49,8.31,8.455,1987239.0
2016-03-04,8.44,8.44,8.19,8.225,2001187.0
2016-03-07,8.26,8.26,7.985,8.07,2212838.0
2016-03-08,8.11,8.145,7.975,8.02,1784798.0
2016-03-09,8.1,8.365,8.05,8.315,2063743.0
2016-03-10,8.325,8.39,8.21,8.365,1410419.0
2016-03-11,8.4,8.505,8.31,8.44,1293853.0
2016-03-14,8.475,8.475,8.38,8.455,1048155.0
2016-03-15,8.425,8.43,8.24,8.26,1557304.0
2016-03-16,8.3,8.31,8.135,8.24,1301197.0
2016-03-17,8.285,8.29,8.165,8.19,1996306.0
2016-03-18,8.235,8.285,7.95,7.95,2458396.0
2016-03-21,7.935,8.06,7.935,7.995,1401715.0
2016-03-22,8.05,8.185,7.995,8.175,1246413.0
2016-03-23,8.115,8.15,8.01,8.135,1365105.0
2016-03-24,8.035,8.275,8.035,8.25,2109630.0
2016-03-29,8.275,8.405,8.275,8.39,2843337.0
2016-03-30,8.44,8.475,8.315,8.325,1644410.0
2016-03-31,8.375,8.59,8.34,8.53,1799081.0
2016-04-01,8.49,8.555,8.465,8.475,1580246.0
2016-04-04,8.39,8.4,8.29,8.31,2361349.0
2016-04-05,8.24,8.25,8.1,8.14,1741432.0
2016-04-06,8.11,8.185,8.06,8.135,2537161.0
2016-04-07,8.115,8.2,8.07,8.115,1543376.0
2016-04-08,8.01,8.15,7.975,8.06,1069486.0
2016-04-11,8.075,8.095,8.02,8.05,1432247.0
2016-04-12,8.01,8.06,7.975,8.025,1306573.0
2016-04-13,8.095,8.175,8.05,8.16,1462910.0
2016-04-14,8.31,8.335,8.19,8.24,2155531.0
2016-04-15,8.285,8.4,8.26,8.38,1842645.0
2016-04-18,8.405,8.515,8.35,8.475,1625351.0
2016-04-19,8.575,8.64,8.5,8.525,2127355.0
2016-04-20,8.55,8.575,8.45,8.475,1697232.0
2016-04-21,8.53,8.53,8.24,8.29,2502910.0
2016-04-22,8.15,8.21,8.095,8.135,2824324.0
2016-04-26,8.075,8.16,8.05,8.135,2359857.0
2016-04-27,8.165,8.29,8.085,8.165,2848862.0
2016-04-28,8.235,8.265,8.125,8.235,2197744.0
2016-04-29,8.25,8.285,8.175,8.285,1430577.0
2016-05-02,8.235,8.29,8.15,8.275,1120553.0
2016-05-03,8.285,8.565,8.235,8.54,2416639.0
2016-05-04,8.55,8.6,8.285,8.465,1606264.0
2016-05-05,8.465,8.55,8.4,8.55,1418926.0
2016-05-06,8.425,8.455,8.265,8.425,2505006.0
2016-05-09,8.4,8.465,8.34,8.43,1890752.0
2016-05-10,8.43,8.695,8.425,8.67,2453683.0
2016-05-11,8.67,8.84,8.665,8.69,1767972.0
2016-05-12,9.385,9.875,9.32,9.6,6422119.0
2016-05-13,10.03,10.31,9.98,10.28,5136820.0
2016-05-16,10.305,10.47,10.22,10.31,2946901.0
2016-05-17,10.57,10.57,10.29,10.435,2136091.0
2016-05-18,10.42,10.42,10.19,10.265,1927070.0
2016-05-19,10.37,10.48,10.15,10.28,2263650.0
2016-05-20,10.345,10.385,10.27,10.27,1676203.0
2016-05-23,10.345,10.395,10.12,10.17,1418306.0
2016-05-24,10.23,10.28,10.095,10.12,2042400.0
2016-05-25,10.145,10.36,10.145,10.295,1592234.0
2016-05-26,10.46,10.56,10.135,10.31,1747309.0
2016-05-27,10.48,10.835,10.43,10.51,3021159.0
2016-05-30,10.595,10.67,10.47,10.555,1361012.0
2016-05-31,10.57,10.72,10.45,10.65,2427796.0
2016-06-01,10.705,10.83,10.55,10.73,3733938.0
2016-06-02,10.835,11.09,10.77,10.91,3068678.0
2016-06-03,11.035,11.17,10.86,10.945,2715086.0
2016-06-06,11.035,11.055,10.87,10.935,2243957.0
2016-06-07,10.955,11.09,10.785,11.005,3221675.0
2016-06-08,10.96,11.06,10.92,10.985,2110963.0
2016-06-09,11.08,11.105,10.97,11.035,1440752.0
2016-06-10,11.095,11.135,10.945,10.985,2131313.0
2016-06-14,10.92,11.13,10.885,11.045,3113033.0
2016-06-15,11.105,11.245,10.995,11.11,3407111.0
2016-06-16,11.245,11.335,10.985,11.105,2641082.0
2016-06-17,11.205,11.255,10.995,11.02,1767786.0
2016-06-20,11.23,11.285,11.005,11.17,2340936.0
2016-06-21,11.18,11.285,10.995,11.03,2781508.0
2016-06-22,11.105,11.27,10.99,11.135,2877315.0
2016-06-23,11.235,11.27,11.07,11.135,1760703.0
2016-06-24,11.21,11.225,10.68,10.745,2887206.0
2016-06-27,10.685,11.045,10.685,10.97,2200654.0
2016-06-28,10.93,11.06,10.86,11.005,2288503.0
2016-06-29,11.11,11.28,10.985,11.195,2799913.0
2016-06-30,11.23,11.52,11.185,11.52,3164593.0
2016-07-01,11.52,11.555,11.145,11.22,3230607.0
2016-07-04,11.105,11.37,10.985,11.37,1743092.0
2016-07-05,11.38,11.38,10.83,10.885,3294997.0
2016-07-06,10.98,11.27,10.86,11.22,4486117.0
2016-07-07,11.31,11.385,11.145,11.33,2270491.0
2016-07-08,11.285,11.345,11.235,11.28,1859869.0
2016-07-11,11.47,11.565,11.31,11.395,1852797.0
2016-07-12,11.515,11.73,11.46,11.64,2811121.0
2016-07-13,11.69,11.72,11.32,11.49,3021780.0
2016-07-14,11.515,11.64,11.41,11.455,1960744.0
2016-07-15,11.555,11.645,11.455,11.47,1830343.0
2016-07-18,11.655,11.89,11.63,11.83,2764674.0
2016-07-19,11.895,12.125,11.845,11.995,2506123.0
2016-07-20,12.08,12.55,12.045,12.44,3108316.0
2016-07-21,12.63,12.63,12.105,12.315,3164729.0
2016-07-22,12.355,12.44,12.265,12.365,2372803.0
2016-07-25,12.44,12.515,12.345,12.38,1981361.0
2016-07-26,12.44,12.825,12.44,12.815,3260568.0
2016-07-27,12.905,12.915,12.605,12.775,1739040.0
2016-07-28,12.94,13.09,12.82,13.005,2262731.0
2016-07-29,13.03,13.335,12.955,13.305,2399384.0
2016-08-01,13.35,13.52,13.315,13.36,2010423.0
2016-08-02,13.155,13.275,12.94,12.98,2533750.0
2016-08-03,13.15,13.225,12.99,13.015,1808129.0
2016-08-04,13.165,13.34,13.005,13.025,1630549.0
2016-08-05,13.005,13.175,12.84,12.88,3055925.0
2016-08-08,12.94,13.13,12.915,13.13,1578202.0
2016-08-09,13.155,13.175,12.705,12.865,2177485.0
2016-08-10,12.775,12.775,12.425,12.73,2426838.0
2016-08-11,12.74,12.98,12.74,12.93,2275468.0
2016-08-12,12.975,13.14,12.865,12.93,2172556.0
2016-08-15,12.975,13.005,12.855,13.0,1490650.0
2016-08-16,13.025,13.055,12.815,12.9,1423063.0
2016-08-17,12.94,12.98,12.875,12.94,1403563.0
2016-08-18,12.975,12.98,12.795,12.815,1349999.0
2016-08-19,12.855,12.95,12.75,12.79,814980.0
2016-08-22,12.85,13.075,12.815,13.065,1373179.0
2016-08-23,13.025,13.3,12.94,13.28,1872798.0
2016-08-24,13.275,13.3,13.08,13.25,1418536.0
2016-08-25,13.105,13.2,13.055,13.1,1525887.0
2016-08-26,12.93,13.08,12.73,12.9,1078511.0
2016-08-29,12.875,12.965,12.555,12.675,1569333.0
2016-08-30,12.675,12.84,12.655,12.7,1135479.0
2016-08-31,12.65,12.74,12.465,12.605,1339499.0
2016-09-01,12.565,12.805,12.525,12.73,1145079.0
2016-09-02,12.68,12.795,12.53,12.59,1148000.0
2016-09-05,12.525,12.55,12.09,12.345,2074342.0
2016-09-06,12.19,12.39,12.19,12.37,1160080.0
2016-09-07,12.49,12.85,12.48,12.615,2761780.0
2016-09-08,12.505,12.54,12.18,12.48,1471568.0
2016-09-09,12.355,12.44,12.115,12.415,2012621.0
2016-09-12,12.195,12.205,11.855,12.045,1145995.0
2016-09-13,12.18,12.37,12.17,12.23,1399612.0
2016-09-14,12.245,12.475,12.18,12.45,1654466.0
2016-09-15,12.45,12.555,12.315,12.455,2555843.0
2016-09-16,12.7,12.79,12.5,12.78,1578902.0
2016-09-19,12.775,12.805,12.65,12.775,473835.0
2016-09-20,12.855,13.215,12.855,12.98,2435818.0
2016-09-21,13.105,13.115,12.965,13.09,2321773.0
2016-09-22,13.19,13.265,12.95,13.015,1913670.0
2016-09-23,13.15,13.15,12.825,13.05,1967596.0
2016-09-26,13.03,13.35,12.95,13.3,2329071.0
2016-09-27,13.265,13.375,13.115,13.325,2469491.0
2016-09-28,13.265,13.415,13.205,13.36,1758882.0
2016-09-29,13.435,13.44,13.215,13.3,1444131.0
2016-09-30,13.25,13.305,13.12,13.2,1322752.0
2016-10-03,13.265,13.415,13.205,13.39,921920.0
2016-10-04,13.525,13.885,13.515,13.59,2862220.0
2016-10-05,13.69,13.825,13.625,13.715,2080088.0
2016-10-06,13.7,13.785,13.58,13.6,1688245.0
2016-10-07,13.775,13.925,13.665,13.76,2225031.0
2016-10-10,13.76,13.835,13.485,13.525,797332.0
2016-10-11,13.55,13.64,13.465,13.5,1054936.0
2016-10-12,13.425,13.475,13.215,13.45,1387502.0
2016-10-13,13.375,13.535,13.2,13.225,1916919.0
2016-10-14,13.225,13.525,13.175,13.46,1268370.0
2016-10-17,13.44,13.51,13.225,13.23,1886996.0
2016-10-18,13.275,13.275,13.15,13.19,1530976.0
2016-10-19,13.175,13.36,12.855,13.29,1318887.0
2016-10-20,13.36,13.37,13.165,13.2,1169892.0
2016-10-21,13.19,13.36,13.105,13.205,962674.0
2016-10-24,13.155,13.205,12.94,12.98,1075799.0
2016-10-25,12.955,13.18,12.955,12.98,1294708.0
2016-10-26,12.94,12.94,12.615,12.64,1833052.0
2016-10-27,12.615,12.705,12.395,12.43,2190297.0
2016-10-28,12.44,12.64,12.355,12.6,1313456.0
2016-10-31,12.53,12.84,12.44,12.805,1639174.0
2016-11-01,12.775,12.815,12.5,12.59,1156179.0
2016-11-02,12.38,12.45,12.195,12.425,1868357.0
2016-11-03,12.355,12.485,12.245,12.38,1230842.0
2016-11-04,12.38,12.45,12.23,12.365,1612226.0
2016-11-07,12.475,12.78,12.345,12.765,1580085.0
2016-11-08,12.8,12.865,12.65,12.68,1713412.0
2016-11-09,12.315,12.345,11.13,11.94,6415912.0
2016-11-10,12.27,12.505,12.145,12.28,2797422.0
2016-11-11,12.28,12.32,11.795,12.095,2168904.0
2016-11-14,12.29,12.295,11.595,11.755,2745536.0
2016-11-15,11.745,12.01,11.655,11.995,3454114.0
2016-11-16,12.105,12.24,11.545,11.73,3501564.0
2016-11-17,11.73,12.215,11.615,11.83,3335406.0
2016-11-18,12.02,12.255,11.945,12.23,2176537.0
2016-11-21,12.19,12.22,11.99,12.115,1650390.0
2016-11-22,12.19,12.515,12.065,12.365,2317190.0
2016-11-23,12.415,12.475,12.115,12.34,1831166.0
2016-11-24,12.27,12.355,12.16,12.215,1919799.0
2016-11-25,12.29,12.37,12.18,12.305,1308217.0
2016-11-28,12.38,12.45,12.22,12.22,1726111.0
2016-11-29,12.29,12.5,12.245,12.405,1730317.0
2016-11-30,12.925,13.14,12.475,12.525,4939051.0
2016-12-01,12.655,12.955,12.59,12.915,5425179.0
2016-12-02,12.94,13.185,12.79,12.815,3525450.0
2016-12-05,12.835,12.865,12.53,12.62,2091491.0
2016-12-06,12.645,12.865,12.52,12.8,3175958.0
2016-12-07,12.815,13.05,12.645,13.01,4108410.0
2016-12-08,13.17,13.305,13.13,13.22,2736424.0
2016-12-09,13.24,13.265,12.83,12.86,2784800.0
2016-12-12,12.885,12.94,12.78,12.825,2047427.0
2016-12-13,12.73,12.84,12.54,12.555,1735310.0
2016-12-14,12.555,13.0,12.525,12.9,2697346.0
2016-12-15,12.815,12.865,12.665,12.7,2377198.0
2016-12-16,12.775,12.825,12.51,12.715,1516828.0
2016-12-19,12.7,12.985,12.7,12.75,1277165.0
2016-12-20,12.775,13.05,12.725,12.96,1336399.0
2016-12-21,13.025,13.105,12.935,12.94,803765.0
2016-12-22,12.975,13.01,12.75,12.97,861989.0
2016-12-23,12.97,13.02,12.865,12.9,478943.0
2016-12-28,12.95,13.185,12.815,13.12,766559.0
2016-12-29,13.195,13.195,13.05,13.095,749619.0
2016-12-30,13.135,13.18,12.91,13.07,538326.0
2017-01-03,13.07,13.23,13.025,13.195,941249.0
2017-01-04,13.23,13.475,13.075,13.43,1599321.0
2017-01-05,13.425,13.685,13.245,13.315,1466477.0
2017-01-06,13.32,13.475,13.195,13.22,872183.0
2017-01-09,13.28,13.475,13.12,13.38,1035525.0
2017-01-10,13.415,13.425,13.11,13.155,1333086.0
2017-01-11,13.155,13.21,13.065,13.095,1347532.0
2017-01-12,13.205,13.38,13.13,13.34,2046426.0
2017-01-13,13.12,13.345,13.095,13.185,1436976.0
2017-01-16,13.28,13.315,13.13,13.18,632534.0
2017-01-17,13.205,13.205,12.915,12.985,934454.0
2017-01-18,13.07,13.075,12.75,13.0,1792942.0
2017-01-19,13.18,13.24,12.925,13.0,1428644.0
2017-01-20,12.96,13.11,12.9,12.95,1273142.0
2017-01-23,13.24,13.265,12.91,12.935,1381446.0
2017-01-24,12.935,13.035,12.825,13.01,2263078.0
2017-01-25,13.11,13.17,12.86,12.9,1904624.0
2017-01-27,12.935,13.06,12.865,12.935,2107571.0
2017-01-30,12.885,12.935,12.74,12.8,1184308.0
2017-01-31,12.915,12.975,12.79,12.885,1935796.0
2017-02-01,12.815,12.91,12.655,12.765,1432904.0
2017-02-02,12.915,13.05,12.865,12.925,2027197.0
2017-02-03,12.885,13.02,12.755,12.755,1242186.0
2017-02-06,12.815,12.935,12.815,12.865,1587348.0
2017-02-07,12.825,12.935,12.805,12.875,1054390.0
2017-02-08,12.835,13.07,12.835,13.0,1812304.0
2017-02-09,13.13,13.155,12.9,12.97,1125778.0
2017-02-10,13.07,13.16,13.02,13.12,1039084.0
2017-02-13,13.12,13.22,12.995,13.01,1216243.0
2017-02-14,13.12,13.16,13.0,13.0,1262946.0
2017-02-15,13.06,13.18,12.995,13.155,1709093.0
2017-02-16,13.145,13.245,13.035,13.22,1591670.0
2017-02-17,13.32,13.32,13.195,13.24,1448359.0
2017-02-20,13.305,13.305,13.105,13.17,1166516.0
2017-02-21,13.17,13.46,13.17,13.39,1967048.0
2017-02-22,13.725,13.735,13.24,13.32,2340275.0
2017-02-23,13.365,13.585,13.33,13.535,1486076.0
2017-02-24,13.525,13.575,13.375,13.38,1467863.0
2017-02-27,13.45,14.155,13.4,14.065,2824750.0
2017-02-28,14.23,14.335,13.93,13.995,2746147.0
2017-03-01,13.99,14.105,13.955,14.105,2617909.0
2017-03-02,14.275,14.365,14.13,14.25,2356137.0
2017-03-03,14.25,14.335,14.18,14.29,1387696.0
2017-03-06,14.335,14.475,14.29,14.325,1823702.0
2017-03-07,14.165,14.445,14.165,14.34,3164089.0
2017-03-08,14.335,14.375,14.23,14.365,1099349.0
2017-03-09,14.365,14.66,14.3,14.5,1495822.0
2017-03-10,14.755,14.965,14.66,14.715,2696886.0
2017-03-13,14.745,14.88,14.535,14.62,1788452.0
2017-03-14,14.61,14.795,14.555,14.61,2369927.0
2017-03-15,14.545,14.695,14.52,14.635,1699107.0
2017-03-16,14.57,14.825,14.57,14.77,3305006.0
2017-03-17,14.795,14.795,14.61,14.61,854753.0
2017-03-20,14.5,14.72,14.5,14.57,1247299.0
2017-03-21,14.63,14.9,14.585,14.825,2275759.0
2017-03-22,14.67,14.695,14.535,14.545,996066.0
2017-03-23,14.67,14.775,14.545,14.765,1640344.0
2017-03-24,14.88,14.965,14.715,14.94,1592015.0
2017-03-27,14.84,14.93,14.745,14.9,1703719.0
2017-03-28,14.94,15.1,14.915,14.965,1360467.0
2017-03-29,14.765,15.065,14.765,15.065,2122685.0
2017-03-30,15.09,15.21,15.015,15.195,1302316.0
2017-03-31,15.175,15.26,15.09,15.15,1362391.0
2017-04-03,15.225,15.28,15.09,15.28,1550865.0
2017-04-04,15.505,15.605,15.195,15.345,1746312.0
2017-04-05,15.43,15.43,15.065,15.395,2153688.0
2017-04-06,15.42,15.55,15.37,15.55,2673978.0
2017-04-07,15.64,15.945,15.6,15.9,3195024.0
2017-04-10,15.935,16.08,15.925,16.02,2521036.0
2017-04-11,16.01,16.23,15.96,16.23,1925240.0
2017-04-12,16.38,16.475,16.08,16.14,2312415.0
2017-04-13,16.155,16.425,16.13,16.355,2161825.0
2017-04-18,16.4,16.4,16.01,16.03,2924354.0
2017-04-19,15.85,16.055,15.44,16.02,2825309.0
2017-04-20,16.035,16.055,15.71,15.91,3435872.0
2017-04-21,15.985,16.215,15.96,16.145,1674763.0
2017-04-24,16.275,16.305,15.985,16.275,1229565.0
2017-04-26,16.76,16.76,16.33,16.41,1918197.0
2017-04-27,16.44,16.575,16.365,16.425,1404794.0
2017-04-28,16.575,16.625,16.425,16.56,2349444.0
2017-05-01,16.6,16.89,16.56,16.89,1861293.0
2017-05-02,16.98,17.235,16.81,16.855,2507185.0
2017-05-03,16.865,17.24,16.855,17.015,2007186.0
2017-05-04,17.055,17.215,16.985,17.2,1797885.0
2017-05-05,17.375,17.805,16.98,16.99,1958526.0
2017-05-08,17.2,17.2,16.955,16.965,1946350.0
2017-05-09,17.0,17.065,16.905,16.93,2371150.0
2017-05-10,17.055,17.3,16.965,17.27,2148242.0
2017-05-11,17.295,17.305,17.015,17.27,1471153.0
2017-05-12,17.16,17.27,16.65,16.65,1901204.0
2017-05-15,16.595,16.92,16.56,16.84,1718192.0
2017-05-16,16.94,17.1,16.905,17.025,1588476.0
2017-05-17,17.015,17.115,16.795,16.82,1202420.0
2017-05-18,16.635,16.85,16.56,16.76,1980062.0
2017-05-19,16.72,17.03,16.66,17.03,1248273.0
2017-05-22,17.075,17.165,16.94,16.98,832100.0
2017-05-23,17.075,17.325,17.005,17.075,1493194.0
2017-05-24,17.115,17.35,16.965,17.065,1792511.0
2017-05-25,17.37,17.77,17.03,17.74,2948252.0
2017-05-26,17.96,18.365,17.84,17.935,2768932.0
2017-05-29,18.0,18.23,17.88,17.91,1230044.0
2017-05-30,18.0,18.05,17.81,17.845,1420878.0
2017-05-31,18.27,18.67,18.185,18.515,4257352.0
2017-06-01,18.465,18.61,18.22,18.515,2434586.0
2017-06-02,18.985,19.025,18.535,18.6,2700444.0
2017-06-05,18.625,18.84,18.535,18.84,2040860.0
2017-06-06,18.915,18.995,18.62,18.695,2118801.0
2017-06-07,19.145,19.3,18.88,19.07,3469878.0
2017-06-08,19.07,19.16,18.88,18.935,2050840.0
2017-06-09,18.925,19.045,18.73,18.91,1930776.0
2017-06-13,19.17,20.37,19.125,19.52,3507901.0
2017-06-14,19.585,19.75,19.45,19.585,1824772.0
2017-06-15,19.45,19.74,19.435,19.665,3083364.0
2017-06-16,19.835,19.935,19.56,19.615,1773344.0
2017-06-19,19.545,19.74,19.46,19.62,1795248.0
2017-06-20,19.585,19.81,19.56,19.605,1362239.0
2017-06-21,19.52,19.865,19.415,19.705,1834675.0
2017-06-22,19.835,19.985,19.61,19.9,1819565.0
2017-06-23,19.92,20.14,19.825,20.01,1613889.0
2017-06-26,20.035,20.24,19.97,20.095,924626.0
2017-06-27,20.045,20.18,19.69,19.865,1019676.0
2017-06-28,19.785,19.9,19.5,19.535,1883956.0
2017-06-29,19.57,19.75,19.495,19.75,1561068.0
2017-06-30,19.5,19.515,19.05,19.16,1939050.0
2017-07-03,19.11,19.16,18.55,18.55,1791966.0
2017-07-04,18.685,19.08,18.685,18.995,1400236.0
2017-07-05,18.995,19.205,18.725,18.78,1377856.0
2017-07-06,19.195,19.365,18.89,18.915,1902675.0
2017-07-07,18.865,18.965,18.425,18.49,2160988.0
2017-07-10,18.49,18.67,18.405,18.475,1471934.0
2017-07-11,18.425,18.43,17.895,18.17,2070834.0
2017-07-12,18.085,18.17,17.81,17.835,2055112.0
2017-07-13,18.085,18.145,17.735,17.99,3443802.0
2017-07-14,18.11,18.345,18.1,18.185,1275309.0
2017-07-17,18.09,18.175,17.865,17.99,862512.0
2017-07-18,17.92,17.92,17.415,17.54,2247636.0
2017-07-19,17.61,18.05,17.61,17.81,2532541.0
2017-07-20,17.865,18.235,17.5,17.505,1756976.0
2017-07-21,17.53,17.82,17.505,17.55,2416762.0
2017-07-24,17.43,17.53,17.19,17.395,1691256.0
2017-07-25,17.685,17.835,17.53,17.76,1762184.0
2017-07-26,17.76,17.77,17.045,17.2,3222505.0
2017-07-27,17.09,17.33,17.04,17.215,1743186.0
2017-07-28,17.16,17.185,16.845,16.97,1599860.0
2017-07-31,16.93,17.26,16.655,17.2,1816704.0
2017-08-01,17.105,17.185,16.99,17.185,1645826.0
2017-08-02,17.33,17.635,17.285,17.635,2249441.0
2017-08-03,17.695,17.805,17.515,17.735,2415217.0
2017-08-04,17.735,17.955,17.71,17.795,1544652.0
2017-08-07,17.965,18.005,17.59,17.78,2108389.0
2017-08-08,17.93,17.975,17.525,17.77,1523455.0
2017-08-09,17.75,17.94,17.63,17.67,990203.0
2017-08-10,18.305,18.755,17.88,18.06,3149646.0
2017-08-11,17.59,17.71,17.31,17.37,2572399.0
2017-08-14,17.42,17.48,17.225,17.44,863218.0
2017-08-15,17.615,17.965,17.505,17.955,1404051.0
2017-08-16,18.49,18.585,18.12,18.33,2035962.0
2017-08-17,18.43,18.465,18.11,18.26,929848.0
2017-08-18,17.99,18.32,17.87,18.21,1456617.0
2017-08-21,18.16,18.195,17.865,17.965,1283976.0
2017-08-22,18.11,18.185,17.99,18.085,660189.0
2017-08-23,18.425,18.44,18.06,18.09,1133424.0
2017-08-24,18.09,18.17,17.98,18.1,1313783.0
2017-08-25,18.065,18.065,17.71,17.77,799948.0
2017-08-28,17.795,17.965,17.685,17.95,848433.0
2017-08-29,17.785,17.87,17.47,17.53,1611348.0
2017-08-30,17.64,17.71,17.525,17.65,941593.0
2017-08-31,17.78,18.12,17.7,17.98,1102995.0
2017-09-01,18.09,18.11,17.88,17.93,650184.0
2017-09-04,17.89,18.065,17.845,18.005,499462.0
2017-09-05,17.98,18.005,17.67,17.915,600921.0
2017-09-06,17.7,17.915,17.625,17.865,774175.0
2017-09-07,17.795,18.05,17.71,17.845,776311.0
2017-09-08,17.695,17.92,17.61,17.65,926320.0
2017-09-11,17.785,18.295,17.76,18.11,1056003.0
2017-09-12,18.305,18.305,17.955,18.135,804464.0
2017-09-13,18.175,18.185,17.93,17.93,699395.0
2017-09-14,18.015,18.1,17.81,17.81,1287303.0
2017-09-15,17.835,17.955,17.78,17.78,956593.0
2017-09-18,17.835,18.025,17.75,17.93,725378.0
2017-09-19,17.915,17.94,17.75,17.785,763575.0
2017-09-20,17.66,17.835,17.515,17.515,827065.0
2017-09-21,17.37,17.575,16.92,17.275,1792136.0
2017-09-22,17.25,17.615,17.245,17.59,581799.0
2017-09-25,17.695,17.82,17.5,17.67,769802.0
2017-09-26,17.455,17.465,17.005,17.165,1437607.0
2017-09-27,17.21,17.26,17.04,17.185,1125700.0
2017-09-28,17.415,17.615,17.245,17.575,1593559.0
2017-09-29,17.585,17.865,17.37,17.835,2249783.0
2017-10-02,17.905,18.16,17.81,18.135,1092409.0
2017-10-03,17.895,17.95,17.75,17.915,1766601.0
2017-10-04,17.99,18.12,17.835,18.05,1272628.0
2017-10-05,17.99,18.175,17.835,18.025,1363378.0
2017-10-06,18.075,18.09,17.82,17.95,1325658.0
2017-10-09,18.025,18.38,18.005,18.255,1063494.0
2017-10-10,18.33,18.755,18.245,18.755,2544264.0
2017-10-11,19.02,19.215,18.915,19.205,2319376.0
2017-10-12,19.19,19.195,18.865,19.195,1642315.0
2017-10-13,19.16,19.265,18.91,19.19,1300333.0
2017-10-16,19.195,19.415,19.195,19.22,1521022.0
2017-10-17,19.305,19.445,19.19,19.36,1764145.0
2017-10-18,19.365,19.5,19.145,19.17,1530126.0
2017-10-19,19.11,19.34,19.11,19.135,1956539.0
2017-10-20,19.11,19.56,18.875,19.45,1302865.0
2017-10-23,19.58,19.835,19.495,19.57,1321478.0
2017-10-24,19.58,19.96,19.385,19.91,1395391.0
2017-10-25,19.96,19.96,19.545,19.79,1131236.0
2017-10-26,19.7,19.925,19.495,19.91,1169527.0
2017-10-27,19.995,20.215,19.815,19.97,1250960.0
2017-10-30,20.13,20.275,19.86,19.875,1136277.0
2017-10-31,19.8,20.125,19.645,20.005,1418846.0
2017-11-01,20.095,20.35,20.03,20.045,1207638.0
2017-11-02,20.225,20.36,20.02,20.02,1122342.0
2017-11-03,20.155,20.26,20.13,20.155,644660.0
2017-11-06,20.215,20.46,20.205,20.29,1393364.0
2017-11-07,20.36,20.455,20.29,20.35,799855.0
2017-11-08,20.26,20.405,19.97,20.285,1765849.0
2017-11-09,20.37,20.445,20.2,20.26,1110852.0
2017-11-10,20.275,20.295,20.115,20.215,729814.0
2017-11-13,20.215,20.37,20.175,20.24,841298.0
2017-11-14,20.095,20.175,19.825,19.945,1048334.0
2017-11-15,19.75,20.055,19.64,19.96,1187761.0
2017-11-16,19.8,20.065,19.75,19.765,1132270.0
2017-11-17,19.875,20.02,19.73,19.73,1063364.0
2017-11-20,19.62,19.755,19.55,19.705,1268604.0
2017-11-21,19.81,19.935,19.64,19.69,966579.0
2017-11-22,19.725,19.865,19.595,19.7,1514494.0
2017-11-23,19.64,19.705,19.485,19.5,973620.0
2017-11-24,19.535,19.69,19.415,19.605,1307573.0
2017-11-27,19.545,19.605,19.51,19.555,781077.0
2017-11-28,19.495,19.67,19.475,19.63,1512357.0
2017-11-29,19.69,20.31,19.62,20.045,2027267.0
2017-11-30,20.64,20.655,18.09,18.68,7101742.0
2017-12-01,19.07,19.275,18.72,18.875,3492267.0
2017-12-04,18.77,19.15,18.725,18.965,2359271.0
2017-12-05,19.155,19.645,18.835,19.645,2493822.0
2017-12-06,19.62,19.755,19.405,19.635,1826454.0
2017-12-07,19.645,19.73,19.49,19.54,1655574.0
2017-12-08,19.755,19.815,19.575,19.81,1525746.0
2017-12-11,19.79,19.945,19.515,19.645,1180429.0
2017-12-12,19.55,19.95,19.49,19.895,1716789.0
2017-12-13,19.69,19.965,19.63,19.965,1574024.0
2017-12-14,20.085,20.375,19.81,19.88,2460541.0
2017-12-15,19.895,20.16,19.845,20.03,1487363.0
2017-12-18,20.18,20.22,19.88,20.145,1422812.0
2017-12-19,20.23,20.72,20.18,20.395,1796435.0
2017-12-20,20.31,20.495,20.255,20.41,1831764.0
2017-12-21,20.47,20.84,20.285,20.78,2739243.0
2017-12-22,20.825,20.865,20.505,20.505,975623.0
2017-12-27,20.525,20.75,20.41,20.565,674472.0
2017-12-28,20.695,20.815,20.54,20.59,572223.0
2017-12-29,20.645,20.645,20.275,20.395,643546.0
2018-01-02,20.31,20.47,20.205,20.28,450493.0
2018-01-03,20.265,20.4,20.04,20.18,991486.0
2018-01-04,20.4,20.4,19.755,19.755,1032407.0
2018-01-05,20.155,20.215,19.845,19.86,665168.0
2018-01-08,19.88,20.04,19.67,19.845,1006171.0
2018-01-09,19.785,19.955,19.49,19.5,1365645.0
2018-01-10,19.79,19.85,19.54,19.595,1530660.0
2018-01-11,19.51,19.54,19.37,19.445,1812846.0
2018-01-12,19.62,19.66,19.385,19.44,914329.0
2018-01-15,19.44,19.68,19.24,19.5,860919.0
2018-01-16,19.48,19.575,19.29,19.5,870820.0
2018-01-17,19.49,19.725,19.43,19.6,967551.0
2018-01-18,19.725,20.03,19.62,19.965,1873294.0
2018-01-19,20.215,20.34,20.04,20.22,1580040.0
2018-01-22,20.22,20.315,19.97,19.99,927263.0
2018-01-23,20.22,20.255,20.065,20.255,1230424.0
2018-01-24,20.435,20.79,20.4,20.66,1590727.0
2018-01-25,20.68,20.79,20.445,20.77,1364622.0
2018-01-29,20.685,21.055,20.68,20.955,1520204.0
2018-01-30,20.85,20.91,20.525,20.61,1489957.0
2018-01-31,20.37,20.685,20.25,20.565,1719392.0
2018-02-01,20.695,21.1,20.66,21.04,1478800.0
2018-02-02,21.15,21.235,20.96,21.05,997004.0
2018-02-05,20.825,21.11,20.695,20.835,1015304.0
2018-02-06,20.22,20.455,19.455,19.63,2433025.0
2018-02-07,19.88,20.43,19.88,20.3,1726744.0
2018-02-08,20.005,20.44,19.97,20.385,1415585.0
2018-02-09,19.815,20.1,19.62,20.085,1639588.0
2018-02-12,19.98,20.265,19.905,20.145,1296350.0
2018-02-13,20.11,20.43,20.05,20.37,1209573.0
2018-02-14,20.255,20.37,20.16,20.29,891069.0
2018-02-15,20.585,20.89,20.33,20.77,1446935.0
2018-02-16,20.805,20.925,20.375,20.375,1241974.0
2018-02-19,20.54,20.91,20.395,20.885,571416.0
2018-02-20,20.91,20.99,20.68,20.85,767430.0
2018-02-21,20.97,21.425,20.915,21.255,2233154.0
2018-02-22,21.295,21.47,20.92,21.055,1755259.0
2018-02-23,21.21,21.365,20.98,21.05,1050323.0
2018-02-26,21.255,21.29,20.865,20.91,1427886.0
2018-02-27,21.16,21.245,20.915,20.945,1553340.0
2018-02-28,21.075,21.385,21.02,21.21,1230989.0
2018-03-01,21.02,21.125,20.305,20.65,1734065.0
2018-03-02,20.54,20.815,20.42,20.635,1144256.0
2018-03-05,20.77,20.835,20.36,20.395,994162.0
2018-03-06,20.635,20.84,20.495,20.55,1613689.0
2018-03-07,20.575,20.575,20.335,20.34,1044721.0
2018-03-08,20.455,21.09,20.455,20.99,1521385.0
2018-03-09,21.125,21.46,21.11,21.29,2020897.0
2018-03-12,21.635,21.965,21.43,21.485,1828854.0
2018-03-13,21.515,21.855,21.425,21.565,1779735.0
2018-03-14,21.39,21.5,21.145,21.255,822776.0
2018-03-15,21.39,21.575,21.145,21.47,1794638.0
2018-03-16,21.515,21.675,21.475,21.6,1320609.0
2018-03-19,21.755,21.89,21.665,21.7,1266656.0
2018-03-20,21.54,21.885,21.515,21.84,1288016.0
2018-03-21,21.855,22.125,21.755,21.985,1226132.0
2018-03-22,21.885,22.08,21.685,21.85,1272299.0
2018-03-23,21.515,21.515,20.955,21.145,1596563.0
2018-03-26,20.865,21.12,20.79,21.05,1609766.0
2018-03-27,21.435,21.495,21.175,21.46,1204672.0
2018-03-28,21.235,21.39,20.92,21.11,1297652.0
2018-03-29,21.265,21.365,20.67,20.705,1755869.0
2018-04-03,19.79,20.41,19.55,20.145,3075399.0
2018-04-04,20.22,20.375,19.905,20.03,1879829.0
2018-04-05,20.125,20.355,20.005,20.255,1125964.0
2018-04-06,20.12,20.36,19.92,20.275,869571.0
2018-04-09,20.265,20.36,20.06,20.275,1171836.0
2018-04-10,20.29,20.35,19.99,20.22,1352052.0
2018-04-11,20.18,20.47,19.785,19.92,1939917.0
2018-04-12,19.98,20.44,19.96,20.22,2602892.0
2018-04-13,20.36,20.925,20.36,20.78,1781851.0
2018-04-16,20.91,21.08,20.71,20.925,1055083.0
2018-04-17,20.935,21.11,20.875,21.09,1231092.0
2018-04-18,21.1,21.66,21.1,21.605,1781766.0
2018-04-19,21.78,21.88,21.505,21.66,1069696.0
2018-04-20,21.65,22.09,21.565,21.97,1058452.0
2018-04-23,21.91,22.14,21.74,22.055,1431692.0
2018-04-24,22.21,22.865,22.07,22.775,2163100.0
2018-04-26,22.615,23.285,22.315,22.94,3115670.0
2018-04-27,23.115,23.285,22.95,23.145,1827994.0
2018-04-30,23.2,23.405,23.045,23.08,1953540.0
2018-05-01,23.21,23.515,23.095,23.14,1677943.0
2018-05-02,23.335,24.24,23.325,23.915,2769039.0
2018-05-03,24.19,24.535,23.775,23.795,1567004.0
2018-05-04,23.665,23.825,23.235,23.57,1788652.0
2018-05-07,23.64,24.085,23.62,23.82,1705470.0
2018-05-08,23.81,23.825,23.215,23.345,2273775.0
2018-05-09,23.25,23.525,23.25,23.485,1316405.0
2018-05-10,23.595,24.23,23.43,24.145,1773937.0
2018-05-11,24.17,24.565,23.985,24.32,1265335.0
2018-05-14,24.595,24.885,24.35,24.68,1415490.0
2018-05-15,24.63,24.885,24.445,24.67,1786239.0
2018-05-16,24.585,24.69,24.265,24.325,1670465.0
2018-05-17,24.395,24.6,24.335,24.55,1278351.0
2018-05-18,24.595,24.63,24.42,24.43,707411.0
2018-05-21,24.43,24.61,24.43,24.54,1241814.0
2018-05-22,24.565,24.715,24.075,24.23,1371616.0
2018-05-23,23.825,24.105,23.735,23.93,1771278.0
2018-05-24,25.635,26.1,24.825,25.85,3959680.0
2018-05-25,26.47,27.28,26.46,26.95,3465833.0
2018-05-28,26.54,26.965,26.26,26.48,2234852.0
2018-05-29,26.57,26.975,26.17,26.265,1944969.0
2018-05-30,26.09,26.255,25.83,26.045,3231367.0
2018-05-31,26.17,26.195,25.975,26.08,4232840.0
2018-06-01,26.105,26.36,25.69,25.935,1508310.0
2018-06-04,26.245,26.57,26.245,26.57,2251577.0
2018-06-05,25.995,26.175,25.65,25.745,3903297.0
2018-06-06,25.875,26.125,25.805,25.975,1666192.0
2018-06-07,26.01,26.045,25.5,25.925,2191810.0
2018-06-08,25.925,26.11,25.675,26.055,2143496.0
2018-06-12,26.125,26.175,25.895,25.995,1494808.0
2018-06-13,25.745,25.845,25.565,25.71,859496.0
2018-06-14,25.7,25.76,25.58,25.7,1913150.0
2018-06-15,25.745,26.04,25.68,25.985,2523108.0
2018-06-18,26.045,26.375,25.935,26.045,1219200.0
2018-06-19,26.41,26.41,25.945,25.985,2330713.0
2018-06-20,26.195,26.595,26.135,26.56,1629374.0
2018-06-21,27.62,27.825,27.175,27.705,4377171.0
2018-06-22,27.6,27.6,26.735,26.81,2026726.0
2018-06-25,26.95,27.13,26.57,26.76,1434133.0
2018-06-26,26.37,26.645,26.22,26.56,2251754.0
2018-06-27,26.56,27.47,26.295,27.365,2881202.0
2018-06-28,27.125,27.165,26.375,26.665,2806069.0
2018-06-29,26.69,26.96,26.55,26.83,1544271.0
2018-07-02,27.095,27.195,26.47,26.48,1578841.0
2018-07-03,26.57,26.855,26.37,26.48,981199.0
2018-07-04,26.61,26.985,26.37,26.895,1342145.0
2018-07-05,27.165,27.295,26.76,27.07,829366.0
2018-07-06,26.94,27.0,26.49,26.81,1669111.0
2018-07-09,27.055,27.305,26.965,27.15,1182893.0
2018-07-10,27.22,27.245,26.735,26.735,1333138.0
2018-07-11,26.725,27.055,26.645,26.925,975767.0
2018-07-12,27.045,27.27,26.995,27.14,1355419.0
2018-07-13,27.26,27.425,26.925,27.385,1099632.0
2018-07-16,27.505,27.715,27.195,27.225,910215.0
2018-07-17,26.82,27.03,26.645,26.68,1147740.0
2018-07-18,27.045,27.46,26.985,27.29,1532454.0
2018-07-19,27.49,27.495,27.13,27.22,1016251.0
2018-07-20,27.225,27.565,27.14,27.555,1091636.0
2018-07-23,27.585,27.695,27.14,27.225,887745.0
2018-07-24,27.36,27.68,27.26,27.61,1109171.0
2018-07-25,27.88,28.045,27.66,27.93,1643281.0
2018-07-26,28.15,28.315,27.535,27.915,1264774.0
2018-07-27,28.2,28.615,28.05,28.59,1648829.0
2018-07-30,28.53,28.705,28.12,28.635,1275728.0
2018-07-31,28.555,28.615,27.87,27.955,1885228.0
2018-08-01,28.13,28.19,27.785,27.79,1171988.0
2018-08-02,27.75,27.75,27.32,27.435,1284696.0
2018-08-03,27.68,28.235,27.565,27.95,903927.0
2018-08-06,27.985,27.985,27.61,27.765,704820.0
2018-08-07,27.54,27.69,27.22,27.305,1049103.0
2018-08-08,26.655,27.13,26.48,26.855,1879629.0
2018-08-09,27.01,27.69,27.0,27.14,1210735.0
2018-08-10,27.16,27.46,27.01,27.01,867283.0
2018-08-13,27.01,27.26,26.765,26.795,1131256.0
2018-08-14,26.81,27.195,26.81,26.915,1244345.0
2018-08-15,26.8,27.165,26.575,27.165,866626.0
2018-08-16,27.245,27.26,26.81,26.915,1785844.0
2018-08-17,26.96,27.27,26.775,26.915,815272.0
2018-08-20,27.07,27.2,26.845,26.915,808540.0
2018-08-21,26.915,27.055,26.805,26.895,1095302.0
2018-08-22,26.795,27.01,26.63,26.7,1049540.0
2018-08-23,26.69,26.75,26.265,26.395,1328148.0
2018-08-24,26.585,26.99,26.445,26.87,1427950.0
2018-08-27,26.965,27.515,26.915,27.435,1170972.0
2018-08-28,27.54,27.59,27.14,27.295,1137577.0
2018-08-29,27.47,27.625,27.295,27.425,1413263.0
2018-08-30,27.705,27.73,27.28,27.35,735556.0
2018-08-31,27.305,27.74,27.28,27.425,1128163.0
2018-09-03,27.69,27.705,27.325,27.435,557495.0
2018-09-04,27.42,27.455,27.13,27.185,1033518.0
2018-09-05,27.2,27.34,26.735,26.82,1307512.0
2018-09-06,26.74,27.13,26.175,26.24,1541113.0
2018-09-07,26.005,26.03,25.135,25.7,2404967.0
2018-09-10,25.62,26.35,25.615,26.045,1513134.0
2018-09-11,25.995,26.005,25.605,25.7,1610361.0
2018-09-12,25.68,25.83,25.535,25.665,823651.0
2018-09-13,25.82,25.98,25.215,25.25,1799939.0
2018-09-14,25.145,25.23,24.485,25.1,1670410.0
2018-09-17,25.085,25.515,25.05,25.29,954380.0
2018-09-18,25.09,25.09,24.72,24.91,1796281.0
2018-09-19,24.96,25.055,24.74,24.97,1648817.0
2018-09-20,24.9,24.96,24.59,24.63,2126345.0
2018-09-21,24.64,24.655,24.24,24.555,3542523.0
2018-09-24,24.32,24.83,24.32,24.425,1954696.0
2018-09-25,24.31,24.745,24.225,24.65,3744588.0
2018-09-26,24.655,25.025,24.405,24.925,2399513.0
2018-09-27,24.935,25.005,24.77,24.815,1559761.0
2018-09-28,25.005,25.135,24.59,24.69,2045824.0
2018-10-01,24.51,24.695,24.38,24.655,1126512.0
2018-10-02,24.795,24.795,23.955,23.98,2509173.0
2018-10-03,23.9,24.38,23.885,24.32,1512420.0
2018-10-04,24.355,24.675,24.265,24.335,1295803.0
2018-10-05,24.145,24.455,24.03,24.265,1297498.0
2018-10-08,24.05,24.12,23.865,23.865,1393288.0
2018-10-09,23.84,23.865,23.38,23.635,1474556.0
2018-10-10,23.79,24.31,23.7,24.25,2374733.0
2018-10-11,23.7,24.17,23.555,23.71,2596228.0
2018-10-12,23.615,24.25,23.44,24.11,2545848.0
2018-10-15,23.935,24.345,23.805,24.23,2138623.0
2018-10-16,24.56,25.285,24.395,25.215,2110073.0
2018-10-17,25.655,25.77,25.315,25.68,2610729.0
2018-10-18,25.48,25.745,25.38,25.605,2120773.0
2018-10-19,25.35,25.785,25.23,25.615,1946806.0
2018-10-22,25.395,25.465,24.73,24.97,1786342.0
2018-10-23,24.805,25.215,24.665,24.71,1543698.0
2018-10-24,24.59,24.59,24.265,24.355,1869623.0
2018-10-25,23.735,23.835,23.225,23.225,2279227.0
2018-10-26,23.355,23.565,22.55,22.845,2382896.0
2018-10-29,22.575,22.885,22.495,22.8,2087246.0
2018-10-30,22.48,23.215,22.28,23.19,2104532.0
2018-10-31,23.425,23.58,22.81,23.01,1893490.0
2018-11-01,23.01,23.685,22.68,23.625,3168551.0
2018-11-02,23.59,24.46,23.59,24.32,2445206.0
2018-11-05,23.875,24.445,23.8,23.815,2204850.0
2018-11-06,23.605,23.85,23.37,23.59,1413984.0
2018-11-07,23.235,23.825,23.21,23.71,1411298.0
2018-11-08,23.865,24.11,23.735,23.85,1645652.0
2018-11-09,23.77,23.85,23.34,23.555,1073583.0
2018-11-12,23.345,23.835,23.34,23.675,1326084.0
2018-11-13,23.33,23.47,22.9,23.295,1889688.0
2018-11-14,22.66,23.475,22.66,22.92,1638334.0
2018-11-15,22.92,23.405,22.895,23.165,1897922.0
2018-11-16,23.175,23.385,22.81,22.85,1036914.0
2018-11-19,22.61,22.835,22.385,22.415,858254.0
2018-11-20,22.02,22.345,21.93,22.035,1913502.0
2018-11-21,21.69,21.89,21.43,21.855,2112916.0
2018-11-22,21.79,22.68,21.79,22.625,1352481.0
2018-11-23,22.65,22.695,22.305,22.515,986456.0
2018-11-26,22.27,22.46,22.055,22.35,1304428.0
2018-11-27,22.365,22.835,22.26,22.705,2174571.0
2018-11-28,22.745,23.03,22.495,22.67,2524717.0
2018-11-29,21.625,22.48,20.68,22.09,5410255.0
2018-11-30,21.74,21.74,20.54,20.54,5914877.0
2018-12-03,20.615,21.11,20.59,21.0,3576534.0
2018-12-04,21.02,21.055,20.73,20.86,3316913.0
2018-12-05,20.12,20.465,19.82,19.95,6341634.0
2018-12-06,19.935,20.005,19.395,19.395,3573824.0
2018-12-07,19.72,20.145,19.465,19.59,3382418.0
2018-12-10,19.22,19.43,19.07,19.335,3159501.0
2018-12-11,19.415,19.49,19.075,19.34,4049261.0
2018-12-12,19.15,19.775,19.15,19.72,4562226.0
2018-12-13,19.6,20.35,19.6,20.24,3910791.0
2018-12-14,20.55,20.55,20.04,20.135,2401015.0
2018-12-17,19.855,20.02,19.565,19.935,2611244.0
2018-12-18,19.12,19.605,19.12,19.27,3381122.0
2018-12-19,19.035,19.465,18.805,19.245,2665638.0
2018-12-20,18.665,19.19,18.46,18.53,3770044.0
2018-12-21,18.665,18.795,18.52,18.62,2688311.0
2018-12-24,18.435,18.61,18.23,18.485,716737.0
2018-12-27,18.85,19.05,18.725,18.965,1615663.0
2018-12-28,18.805,19.12,18.53,18.97,1007590.0
2018-12-31,19.28,19.34,19.0,19.27,892811.0
2019-01-02,19.23,19.235,18.47,18.585,1056292.0
2019-01-03,18.705,19.24,18.62,18.885,2949834.0
2019-01-04,18.74,19.22,18.725,18.97,1897677.0
2019-01-07,19.34,19.635,19.28,19.335,1563858.0
2019-01-08,19.66,20.115,19.105,19.96,2172187.0
2019-01-09,19.755,20.605,19.72,20.525,3102713.0
2019-01-10,20.735,20.885,20.13,20.375,2655622.0
2019-01-11,20.25,20.675,20.12,20.515,1820336.0
2019-01-14,20.385,20.49,20.075,20.365,1782373.0
2019-01-15,20.295,20.675,20.235,20.615,904033.0
2019-01-16,20.605,21.115,20.285,21.09,2741723.0
2019-01-17,21.125,21.17,20.735,20.765,1840770.0
2019-01-18,20.88,21.1,20.755,20.79,1336162.0
2019-01-21,21.105,21.565,21.03,21.45,2044255.0
2019-01-22,21.75,22.005,21.59,21.74,1580423.0
2019-01-23,21.48,21.63,21.31,21.365,1838009.0
2019-01-24,21.555,21.63,21.355,21.52,1549064.0
2019-01-25,21.645,21.95,21.45,21.705,1903363.0
2019-01-29,21.53,21.605,21.105,21.365,1153069.0
2019-01-30,21.435,21.575,21.135,21.32,1060163.0
2019-01-31,21.555,21.93,21.46,21.735,1944426.0
2019-02-01,21.855,22.0,21.44,21.54,646334.0
2019-02-04,21.365,21.7,21.205,21.62,1037192.0
2019-02-05,21.655,21.945,21.575,21.795,1661260.0
2019-02-06,21.795,22.855,21.68,22.615,2275380.0
2019-02-07,22.89,22.915,22.245,22.325,2613601.0
2019-02-08,22.005,22.095,21.48,21.705,2688305.0
2019-02-11,21.68,21.9,21.385,21.61,1119618.0
2019-02-12,21.405,22.085,21.405,22.005,1416062.0
2019-02-13,22.185,22.59,21.97,22.43,2101785.0
2019-02-14,22.37,22.52,22.015,22.07,1500441.0
2019-02-15,21.965,22.06,21.74,21.85,1413026.0
2019-02-18,22.13,22.29,21.75,21.89,1663942.0
2019-02-19,21.7,21.945,21.435,21.945,1885530.0
2019-02-20,21.645,21.965,21.53,21.74,1907885.0
2019-02-21,21.31,22.695,21.0,22.58,3497995.0
2019-02-22,22.5,22.96,22.45,22.88,1668387.0
2019-02-25,22.88,22.905,22.37,22.67,1570466.0
2019-02-26,22.465,22.75,22.02,22.105,1455888.0
2019-02-27,22.415,22.415,22.12,22.23,1706474.0
2019-02-28,22.15,22.15,21.705,21.725,1943447.0
2019-03-01,21.875,22.27,21.815,22.22,2098433.0
2019-03-04,22.325,22.35,22.21,22.255,1688223.0
2019-03-05,22.23,22.23,21.555,21.92,1561231.0
2019-03-06,21.92,22.035,21.505,21.555,1857834.0
2019-03-07,21.655,21.97,21.56,21.91,1979943.0
2019-03-08,21.6,21.705,21.265,21.3,2828501.0
2019-03-11,21.065,21.45,20.84,20.87,1615077.0
2019-03-12,20.825,21.0,20.42,20.42,2449735.0
2019-03-13,20.13,20.515,20.12,20.225,2846595.0
2019-03-14,20.27,20.34,20.005,20.24,2995354.0
2019-03-15,20.355,20.685,20.2,20.465,3332493.0
2019-03-18,20.525,20.915,20.525,20.84,1680551.0
2019-03-19,20.87,21.89,20.79,21.735,2947802.0
2019-03-20,21.75,21.75,21.32,21.37,1711425.0
2019-03-21,21.22,21.74,21.22,21.54,2248003.0
2019-03-22,21.795,22.105,21.725,21.9,1628665.0
2019-03-25,21.54,21.62,21.265,21.505,1323553.0
2019-03-26,21.44,21.815,21.275,21.735,1904134.0
2019-03-27,21.53,21.59,20.955,21.48,2516437.0
2019-03-28,21.065,21.495,20.955,21.37,2214790.0
2019-03-29,21.61,21.825,21.425,21.63,1911341.0
2019-04-01,21.93,22.035,21.77,21.885,1308680.0
2019-04-02,22.265,22.715,21.89,22.5,2453576.0
2019-04-03,22.68,22.685,22.345,22.565,2229400.0
2019-04-04,22.625,22.72,22.495,22.635,1290318.0
2019-04-05,22.52,22.67,22.43,22.535,1273636.0
2019-04-08,22.74,23.32,22.545,23.27,1920693.0
2019-04-09,23.19,23.26,22.755,22.8,2251740.0
2019-04-10,22.545,22.89,22.455,22.545,833163.0
2019-04-11,22.635,22.775,22.405,22.555,1211293.0
2019-04-12,22.405,22.695,22.235,22.57,1332606.0
2019-04-15,22.73,22.82,22.44,22.51,926886.0
2019-04-16,22.495,22.855,22.29,22.835,1091212.0
2019-04-17,22.73,22.875,22.395,22.775,1090193.0
2019-04-18,22.855,22.88,22.305,22.42,1116484.0
2019-04-23,22.81,23.1,22.66,23.005,2022526.0
2019-04-24,23.365,23.395,22.945,23.19,1650244.0
2019-04-26,23.03,23.205,22.89,23.165,1273618.0
2019-04-29,23.12,23.465,22.95,23.25,1329702.0
2019-04-30,23.1,23.42,22.97,23.015,1677027.0
2019-05-01,23.085,23.225,22.845,23.17,1078226.0
2019-05-02,23.135,23.215,22.905,23.19,805232.0
2019-05-03,23.295,23.295,22.79,23.03,1328211.0
2019-05-06,22.855,22.905,22.485,22.57,966651.0
2019-05-07,22.65,22.9,22.495,22.67,1282070.0
2019-05-08,22.06,22.65,21.84,22.5,1811916.0
2019-05-09,22.37,22.925,22.37,22.715,1552500.0
2019-05-10,22.755,23.095,22.65,22.97,1379048.0
2019-05-13,23.02,23.12,22.75,22.83,1141958.0
2019-05-14,22.37,22.68,22.15,22.485,2003506.0
2019-05-15,22.44,22.73,22.37,22.59,1579748.0
2019-05-16,22.995,23.77,22.995,23.71,2730047.0
2019-05-17,24.18,24.285,23.8,23.905,1705620.0
2019-05-20,24.555,24.62,23.86,24.07,2043659.0
2019-05-21,23.735,23.835,23.055,23.49,2363621.0
2019-05-22,23.505,23.58,23.255,23.4,2215221.0
2019-05-23,24.365,25.545,24.33,25.06,4767861.0
2019-05-24,25.235,25.765,25.045,25.74,3342882.0
2019-05-27,25.75,25.915,25.455,25.785,1412020.0
2019-05-28,26.0,26.415,25.88,26.19,2345313.0
2019-05-29,26.15,26.275,25.635,25.855,1785990.0
2019-05-30,25.51,25.76,25.295,25.555,1838100.0
2019-05-31,25.6,26.06,25.525,25.975,2260015.0
2019-06-03,25.685,25.85,25.225,25.225,2058590.0
2019-06-04,25.58,25.725,25.17,25.375,1841210.0
2019-06-05,25.785,26.105,25.645,25.84,2250751.0
2019-06-06,25.635,26.18,25.635,26.045,1800001.0
2019-06-07,26.18,26.455,26.035,26.32,1578915.0
2019-06-11,26.705,27.27,26.635,27.22,2547070.0
2019-06-12,27.22,27.585,26.91,26.91,1699240.0
2019-06-13,26.955,27.48,26.845,27.32,1568990.0
2019-06-14,27.025,27.49,27.025,27.31,1360635.0
2019-06-17,27.425,27.65,27.275,27.56,1158420.0
2019-06-18,27.425,27.875,27.41,27.63,2058519.0
2019-06-19,28.025,28.16,27.71,27.835,1653134.0
2019-06-20,28.285,28.335,27.705,27.925,2487409.0
2019-06-21,28.0,28.08,27.665,27.705,2070378.0
2019-06-24,27.65,27.765,27.445,27.605,1146991.0
2019-06-25,27.525,27.835,27.39,27.48,1537140.0
2019-06-26,27.23,27.575,27.205,27.42,1445606.0
2019-06-27,27.365,27.64,27.13,27.535,1346752.0
2019-06-28,27.65,27.695,27.4,27.4,889550.0
2019-07-01,27.42,27.47,26.58,26.615,2279935.0
2019-07-02,26.76,26.92,26.65,26.72,2203823.0
2019-07-03,26.76,26.795,26.535,26.59,2236288.0
2019-07-04,26.615,26.785,26.455,26.5,1592660.0
2019-07-05,26.5,26.515,25.91,25.99,2417160.0
2019-07-08,26.035,26.285,25.965,26.115,1857105.0
2019-07-09,26.06,26.295,25.81,25.955,1846828.0
2019-07-10,26.23,26.57,26.125,26.455,2055215.0
2019-07-11,26.66,27.205,26.56,26.72,2600935.0
2019-07-12,26.73,26.76,26.285,26.33,1438080.0
2019-07-15,26.285,26.295,25.955,25.955,1257559.0
2019-07-16,25.955,26.215,25.92,26.035,1446120.0
2019-07-17,26.865,27.285,26.32,26.375,1806224.0
2019-07-18,26.675,26.82,26.33,26.41,1384727.0
2019-07-19,26.675,26.755,26.355,26.5,1357314.0
2019-07-22,26.33,26.65,26.195,26.51,1065291.0
2019-07-23,26.675,26.92,26.555,26.76,1629977.0
2019-07-24,26.98,27.23,26.76,27.175,1620666.0
2019-07-25,27.58,27.615,27.335,27.525,1623190.0
2019-07-26,27.17,27.345,27.07,27.17,896568.0
2019-07-29,27.42,27.785,27.365,27.595,1528167.0
2019-07-30,27.765,27.935,27.285,27.285,1936124.0
2019-07-31,27.14,27.505,27.005,27.335,1258787.0
2019-08-01,27.295,27.445,27.09,27.15,1738540.0
2019-08-02,27.15,27.32,26.965,27.045,972816.0
2019-08-05,27.195,27.21,26.43,26.51,952088.0
2019-08-06,26.045,26.045,25.355,25.525,2631724.0
2019-08-07,25.525,26.105,25.49,26.015,1861257.0
2019-08-08,25.865,26.385,25.865,26.33,1541157.0
2019-08-09,26.345,26.595,26.09,26.24,1170006.0
2019-08-12,26.115,26.295,25.975,26.265,809524.0
2019-08-13,26.16,26.16,25.42,25.68,2443948.0
2019-08-14,26.08,26.235,25.795,25.92,2061704.0
2019-08-15,25.615,25.615,24.645,24.985,2782150.0
2019-08-16,24.905,25.26,24.83,24.975,1628815.0
2019-08-19,25.48,25.6,25.125,25.385,1395291.0
2019-08-20,25.545,26.055,25.545,25.935,1467958.0
2019-08-21,25.865,26.185,25.635,26.045,997248.0
2019-08-22,26.195,26.32,26.0,26.185,1217032.0
2019-08-23,26.045,26.385,25.85,26.31,1160521.0
2019-08-26,25.695,25.775,25.51,25.625,1159782.0
2019-08-27,25.865,26.385,25.77,26.185,1702173.0
2019-08-28,26.125,26.47,26.09,26.14,1099575.0
2019-08-29,25.805,26.06,25.695,25.975,1201389.0
2019-08-30,26.265,26.675,26.08,26.535,733388.0
2019-09-02,26.275,26.465,25.98,26.055,781753.0
2019-09-03,25.865,26.15,25.84,26.01,537156.0
2019-09-04,25.475,25.76,25.255,25.685,996294.0
2019-09-05,25.775,26.465,25.68,26.39,1146342.0
2019-09-06,26.57,26.73,26.375,26.695,1151836.0
2019-09-09,26.47,26.765,26.31,26.625,987967.0
2019-09-10,26.74,26.775,26.24,26.32,1383444.0
2019-09-11,26.26,26.76,26.01,26.76,1347264.0
2019-09-12,26.765,27.32,26.695,27.15,1582013.0
2019-09-13,27.425,27.535,27.215,27.455,1422131.0
2019-09-16,26.765,27.455,26.525,27.25,1213097.0
2019-09-17,27.295,27.33,26.945,27.33,1209677.0
2019-09-18,27.41,27.675,27.185,27.355,1085975.0
2019-09-19,27.64,27.79,27.365,27.79,2123106.0
2019-09-20,27.64,27.9,27.375,27.605,2174445.0
2019-09-23,27.695,27.81,27.505,27.535,998065.0
2019-09-24,27.435,27.705,27.4,27.615,779317.0
2019-09-25,27.355,27.56,27.17,27.175,1261603.0
2019-09-26,27.205,27.47,26.955,27.0,1036673.0
2019-09-27,27.205,27.455,27.035,27.205,1631257.0
2019-09-30,27.14,27.5,27.14,27.295,529199.0
2019-10-01,27.515,27.945,27.41,27.605,2193775.0
2019-10-02,27.615,27.755,27.375,27.445,1436933.0
2019-10-03,26.685,27.295,26.59,27.205,2414851.0
2019-10-04,27.24,27.685,27.105,27.525,1567891.0
2019-10-07,27.66,27.72,27.435,27.56,721094.0
2019-10-08,27.8,27.91,27.65,27.855,1071126.0
2019-10-09,27.57,27.765,27.445,27.57,970757.0
2019-10-10,27.605,27.75,27.285,27.435,1271138.0
2019-10-11,27.675,27.74,27.505,27.695,1533380.0
2019-10-14,27.945,28.3,27.925,28.255,1426268.0
2019-10-15,27.935,28.335,27.935,28.005,1325627.0
2019-10-16,28.095,28.22,27.935,28.115,2068832.0
2019-10-17,28.175,28.535,28.13,28.355,1539273.0
2019-10-18,28.285,28.525,28.16,28.275,1839812.0
2019-10-21,27.99,28.005,27.675,27.775,1085622.0
2019-10-22,27.91,28.24,27.755,28.24,1191413.0
2019-10-23,28.015,28.33,27.935,28.33,1387298.0
2019-10-24,28.445,28.64,28.3,28.505,846409.0
2019-10-25,28.665,28.82,28.575,28.81,792190.0
2019-10-28,28.97,29.085,28.915,29.015,875327.0
2019-10-29,28.855,29.03,28.71,28.87,1135113.0
2019-10-30,28.78,28.945,28.4,28.46,1189714.0
2019-10-31,28.38,28.695,28.195,28.205,1036064.0
2019-11-01,27.775,28.085,27.545,28.07,1266210.0
2019-11-04,28.48,28.495,27.855,27.935,1421025.0
2019-11-05,28.195,28.285,28.05,28.085,1387207.0
2019-11-06,28.105,28.45,27.535,27.58,1382561.0
2019-11-07,27.865,28.265,27.705,27.845,1358469.0
2019-11-08,27.705,28.505,27.705,28.23,1565044.0
2019-11-11,28.095,28.415,28.095,28.355,1287949.0
2019-11-12,28.175,28.185,27.755,27.875,1428913.0
2019-11-13,27.96,28.025,27.525,27.525,1499424.0
2019-11-14,27.32,27.965,27.215,27.785,180705.0
2019-11-15,28.08,28.13,27.675,27.98,1293196.0
2019-11-18,28.45,28.675,28.23,28.515,1294679.0
2019-11-19,28.65,28.825,28.15,28.365,1708942.0
2019-11-20,29.61,30.255,29.255,30.065,2914905.0
2019-11-21,30.45,30.755,29.89,30.52,1095605.0
2019-11-22,30.68,30.96,30.53,30.76,1919952.0
2019-11-25,30.77,31.03,30.555,30.575,1674793.0
2019-11-26,32.01,32.01,30.29,30.515,1955262.0
2019-11-27,30.485,30.745,29.885,30.69,1375679.0
2019-11-28,31.215,31.35,30.745,30.845,1007931.0
2019-11-29,31.09,31.115,30.6,30.69,620487.0
2019-12-02,30.825,31.0,30.58,30.765,757160.0
2019-12-03,30.34,30.465,29.895,30.285,1415217.0
2019-12-04,29.57,30.13,29.57,30.075,1822579.0
2019-12-05,30.5,30.89,30.365,30.79,1406810.0
2019-12-06,30.7,30.83,30.53,30.645,780498.0
2019-12-09,30.89,30.89,30.3,30.4,668402.0
2019-12-10,30.165,30.49,29.985,30.155,914877.0
2019-12-11,30.43,30.815,30.105,30.625,1181951.0
2019-12-12,30.915,31.37,30.735,31.125,1558804.0
2019-12-13,31.305,31.315,30.755,30.935,1125051.0
2019-12-16,31.55,32.12,31.26,31.95,1120666.0
2019-12-17,32.11,32.34,31.67,31.885,1140888.0
2019-12-18,31.85,32.13,31.76,32.03,1232396.0
2019-12-19,32.155,32.155,31.38,31.515,1673730.0
2019-12-20,31.715,31.805,31.46,31.55,717097.0
2019-12-23,31.67,31.67,31.425,31.495,522991.0
2019-12-24,31.005,31.335,30.765,31.335,380795.0
2019-12-27,31.305,31.485,31.205,31.315,331125.0
2019-12-30,31.2,31.37,31.005,31.37,465034.0
2019-12-31,30.855,31.055,30.465,30.465,687703.0
2020-01-02,30.31,31.025,30.305,30.945,566073.0
2020-01-03,31.08,31.37,30.5,30.58,719284.0
2020-01-06,30.43,31.045,30.105,31.0,1013478.0
2020-01-07,31.315,31.505,31.015,31.08,804678.0
2020-01-08,31.09,31.17,30.31,30.945,939866.0
2020-01-09,31.425,32.005,31.2,31.685,1203256.0
2020-01-10,31.885,32.1,31.795,31.965,995302.0
2020-01-13,31.795,32.345,31.725,32.265,648541.0
2020-01-14,32.33,32.535,32.195,32.275,988810.0
2020-01-15,32.48,32.72,32.245,32.575,1039236.0
2020-01-16,33.195,33.35,32.8,33.335,1301436.0
2020-01-17,34.0,34.0,33.26,33.46,1236946.0
2020-01-20,33.43,33.575,33.15,33.45,722735.0
2020-01-21,33.295,33.48,32.945,33.045,778377.0
2020-01-22,33.75,33.795,33.305,33.55,1265213.0
2020-01-23,33.38,33.43,33.07,33.385,1305656.0
2020-01-24,33.48,33.48,33.105,33.15,833347.0
2020-01-28,31.985,32.435,31.515,32.31,1925471.0
2020-01-29,32.33,32.48,31.93,32.34,1061870.0
2020-01-30,32.465,32.5,32.195,32.365,1380142.0
2020-01-31,32.39,32.89,32.39,32.755,1514010.0
2020-02-03,32.01,32.49,31.975,32.2,1056165.0
2020-02-04,31.995,32.86,31.995,32.745,818433.0
2020-02-05,33.145,33.415,32.97,33.335,1613712.0
2020-02-06,33.48,33.715,33.29,33.715,1483431.0
2020-02-07,33.66,33.68,33.07,33.105,1027636.0
2020-02-10,33.295,33.325,32.96,33.16,589742.0
2020-02-11,33.45,33.735,33.26,33.43,759964.0
2020-02-12,33.575,33.73,33.48,33.64,882709.0
2020-02-13,33.975,34.02,33.585,33.875,819403.0
2020-02-14,33.93,33.93,33.425,33.615,943255.0
2020-02-17,33.53,33.66,33.46,33.525,503282.0
2020-02-18,33.295,33.43,32.87,33.115,877121.0
2020-02-19,33.315,33.905,33.135,33.81,1233978.0
2020-02-20,34.29,34.59,33.895,34.1,1109749.0
2020-02-21,34.355,34.375,33.72,33.865,878881.0
2020-02-24,32.9,33.195,32.285,33.1,905680.0
2020-02-25,31.785,32.975,31.785,32.565,2146246.0
2020-02-26,31.94,32.32,31.56,31.685,2350590.0
2020-02-27,31.675,32.095,30.165,30.535,2365374.0
2020-02-28,28.955,30.24,28.845,29.96,3283927.0
2020-03-02,29.405,29.64,28.775,29.29,2777414.0
2020-03-03,30.355,30.735,30.21,30.345,3319233.0
2020-03-04,30.05,30.295,29.66,30.105,2618798.0
2020-03-05,30.77,30.99,30.255,30.49,1461185.0
2020-03-06,29.63,29.915,28.845,28.88,1032997.0
2020-03-09,26.71,27.58,26.065,26.065,3032073.0
2020-03-10,25.255,27.055,24.925,27.055,3484011.0
2020-03-11,27.395,27.915,25.985,26.24,2790727.0
2020-03-12,25.495,25.715,22.605,23.2,4496428.0
2020-03-13,21.29,25.255,20.04,25.255,6806023.0
2020-03-16,22.17,22.44,18.745,20.125,7758547.0
2020-03-17,18.185,20.785,18.04,19.29,6575976.0
2020-03-18,18.43,19.255,15.635,17.2,6698996.0
2020-03-19,16.765,17.625,15.89,16.285,5736859.0
2020-03-20,16.91,17.425,15.87,15.87,7054298.0
2020-03-23,14.33,14.695,13.925,13.97,5456065.0
2020-03-24,13.79,16.765,13.4,15.465,6836387.0
2020-03-25,18.55,19.1,16.595,18.9,5551816.0
2020-03-26,18.565,19.6,17.925,18.505,4422085.0
2020-03-27,19.175,20.34,17.98,18.25,4706288.0
2020-03-30,17.87,20.105,17.825,19.535,3386241.0
2020-03-31,19.905,21.88,19.19,19.315,5573554.0
2020-04-01,20.25,20.785,19.135,19.705,2222854.0
2020-04-02,19.0,19.615,18.485,19.455,3394985.0
2020-04-03,19.28,19.455,18.595,18.71,3408574.0
2020-04-06,18.745,19.12,18.575,18.675,2719758.0
2020-04-07,19.835,20.585,19.355,19.68,3542317.0
2020-04-08,19.59,20.55,19.19,19.79,1834396.0
2020-04-09,20.54,21.03,20.005,20.72,2246462.0
2020-04-14,20.8,21.155,20.13,20.875,2780189.0
2020-04-15,21.135,21.915,20.955,21.695,3368107.0
2020-04-16,20.9,21.17,20.14,20.36,3475808.0
2020-04-17,20.945,21.915,20.885,21.355,2139370.0
2020-04-20,21.18,21.94,21.055,21.135,2716035.0
2020-04-21,20.91,21.11,20.24,20.24,1900768.0
2020-04-22,19.705,19.88,18.875,19.545,3171336.0
2020-04-23,20.27,20.63,19.56,19.825,3445579.0
2020-04-24,19.46,19.935,19.425,19.6,1619985.0
2020-04-27,19.75,20.015,19.3,19.96,2407949.0
2020-04-28,20.36,21.065,20.22,20.79,2768084.0
2020-04-29,20.585,21.77,20.24,21.68,2940881.0
2020-04-30,22.62,23.415,22.24,23.065,4244788.0
2020-05-01,22.565,22.61,21.49,21.805,2955805.0
2020-05-04,21.3,21.97,21.2,21.78,1801381.0
2020-05-05,21.625,22.35,21.49,22.35,1330914.0
2020-05-06,22.5,22.55,22.095,22.23,1285248.0
2020-05-07,21.925,22.82,21.835,22.62,2075758.0
2020-05-08,23.0,23.125,22.45,22.6,2825729.0
2020-05-11,22.975,23.4,22.63,23.0,1743650.0
2020-05-12,22.98,23.435,22.89,23.145,2570301.0
2020-05-13,22.865,23.66,22.81,23.505,3645689.0
2020-05-14,23.19,23.58,22.82,23.045,2349450.0
2020-05-15,23.08,23.26,22.465,22.82,2099448.0
2020-05-18,23.405,24.04,23.2,23.415,2288425.0
2020-05-19,24.83,24.83,23.815,24.25,2387846.0
2020-05-20,24.07,24.96,24.06,24.735,2412660.0
2020-05-21,23.505,24.295,22.845,23.5,7876220.0
2020-05-22,23.165,24.22,23.025,23.09,3341127.0
2020-05-25,23.245,23.815,23.11,23.39,1994180.0
2020-05-26,23.67,24.13,23.595,24.105,2049110.0
2020-05-27,24.4,25.055,24.05,24.175,2456420.0
2020-05-28,24.82,24.875,24.23,24.285,2411666.0
2020-05-29,23.93,24.02,23.27,23.27,2231879.0
2020-06-01,23.17,23.96,23.17,23.96,1790909.0
2020-06-02,24.15,24.265,23.815,23.985,1513350.0
2020-06-03,24.25,24.395,23.795,24.355,2497985.0
2020-06-04,24.875,25.055,24.3,24.59,2044362.0
2020-06-05,24.78,24.97,24.305,24.585,1576354.0
2020-06-09,25.425,25.96,25.335,25.425,3361861.0
2020-06-10,25.035,25.595,24.775,25.38,2627418.0
2020-06-11,24.665,24.88,23.96,24.06,2545849.0
2020-06-12,22.865,23.625,22.485,23.335,2889837.0
2020-06-15,23.345,23.635,22.54,22.54,2760004.0
2020-06-16,23.515,24.745,23.415,24.45,2905306.0
2020-06-17,24.52,24.655,23.88,24.52,1966648.0
2020-06-18,24.64,24.64,23.805,23.97,2701958.0
2020-06-19,24.16,24.575,24.03,24.32,2062341.0
2020-06-22,23.705,23.83,23.325,23.705,1907900.0
2020-06-23,24.03,24.13,23.335,23.87,2067493.0
2020-06-24,23.85,24.175,23.67,23.695,2714582.0
2020-06-25,23.07,23.235,22.665,22.9,3064438.0
2020-06-26,22.855,23.19,22.74,23.165,1743192.0
2020-06-29,22.64,22.82,22.04,22.45,2696312.0
2020-06-30,23.12,23.355,22.875,23.07,2257561.0
2020-07-01,22.98,23.065,22.555,22.945,2231687.0
2020-07-02,23.245,24.305,23.08,24.22,2391004.0
2020-07-03,24.31,24.575,23.84,24.04,1372188.0
2020-07-06,24.16,24.365,23.615,23.615,1171910.0
2020-07-07,23.97,24.14,23.415,23.515,1996727.0
2020-07-08,23.055,23.08,22.655,22.665,2911787.0
2020-07-09,23.025,23.065,22.41,22.44,2283033.0
2020-07-10,22.35,22.36,21.835,21.88,1786477.0
2020-07-13,22.52,22.52,22.005,22.15,1664832.0
2020-07-14,21.995,22.81,21.95,22.7,2787555.0
2020-07-15,23.07,23.77,22.845,23.74,2405075.0
2020-07-16,23.825,23.85,23.2,23.38,2548139.0
2020-07-17,23.415,23.55,23.165,23.445,1805644.0
2020-07-20,23.405,23.45,22.91,22.975,997115.0
2020-07-21,23.09,24.285,23.09,24.25,2889057.0
2020-07-22,24.25,24.305,23.74,24.12,1746797.0
2020-07-23,23.975,24.085,23.67,24.05,1312192.0
2020-07-24,23.705,23.77,23.405,23.515,1644066.0
2020-07-27,23.27,24.03,23.17,23.925,1646575.0
2020-07-28,23.985,24.095,23.09,23.21,2214734.0
2020-07-29,22.8,23.505,22.455,23.37,2548089.0
2020-07-30,23.75,24.15,23.57,23.66,1965359.0
2020-07-31,23.55,23.735,23.315,23.69,1342258.0
2020-08-03,23.345,23.505,23.02,23.345,1257586.0
2020-08-04,23.975,25.08,23.805,24.97,2640453.0
2020-08-05,24.89,25.025,24.25,24.395,1697002.0
2020-08-06,24.8,25.27,24.495,24.765,1405687.0
2020-08-07,24.675,25.16,24.5,25.035,1190572.0
2020-08-10,25.335,26.465,25.235,26.065,2325532.0
2020-08-11,26.02,26.495,25.925,26.05,2237302.0
2020-08-12,25.97,26.22,24.99,25.255,2310522.0
2020-08-13,25.515,25.67,25.155,25.335,1456880.0
2020-08-14,25.55,25.84,25.36,25.59,1368101.0
2020-08-17,25.28,25.515,24.71,24.865,1480221.0
2020-08-18,25.055,25.49,24.89,25.35,1092963.0
2020-08-19,25.37,25.685,25.27,25.56,1421088.0
2020-08-20,25.235,25.495,24.99,25.47,1153877.0
2020-08-21,25.785,25.995,25.4,25.66,1121022.0
2020-08-24,26.06,26.095,25.74,25.87,1273184.0
2020-08-25,26.22,26.385,25.83,26.24,1415225.0
2020-08-26,26.085,26.135,25.805,26.02,1376011.0
2020-08-27,26.06,26.72,25.985,26.455,1577911.0
2020-08-28,25.97,26.41,25.68,26.005,1648892.0
2020-08-31,25.895,26.305,25.6,25.67,1206607.0
2020-09-01,25.255,25.495,24.83,25.035,1619793.0
2020-09-02,25.235,26.31,25.11,26.16,2041522.0
2020-09-03,26.585,26.97,26.4,26.855,2512794.0
2020-09-04,25.895,26.44,25.625,26.295,1618491.0
2020-09-07,26.115,26.475,25.87,26.285,1282683.0
2020-09-08,26.635,26.735,26.15,26.545,1294001.0
2020-09-09,25.65,26.105,25.55,25.885,1787967.0
2020-09-10,26.15,26.51,25.95,26.095,1477868.0
2020-09-11,25.815,26.06,25.67,25.78,1223793.0
2020-09-14,25.85,26.085,25.76,26.085,1062572.0
2020-09-15,26.24,26.33,25.49,25.595,1955096.0
2020-09-16,25.875,26.495,25.85,26.44,1171760.0
2020-09-17,26.4,26.675,26.005,26.12,1949425.0
2020-09-18,26.385,26.665,26.24,26.6,1428295.0
2020-09-21,26.53,26.9,26.24,26.545,1010204.0
2020-09-22,26.25,26.865,26.25,26.375,1792346.0
2020-09-23,27.125,27.76,27.01,27.725,2468508.0
2020-09-24,27.495,27.67,26.895,27.07,1941356.0
2020-09-25,27.16,27.595,27.145,27.515,1683725.0
2020-09-28,27.595,27.93,27.405,27.83,1167194.0
2020-09-29,28.05,28.285,27.635,27.76,1087638.0
2020-09-30,27.315,27.615,27.01,27.115,2311430.0
2020-10-01,27.38,27.965,27.305,27.615,1074732.0
2020-10-02,27.345,27.525,26.8,26.98,1283765.0
2020-10-05,27.795,28.02,27.525,27.825,1302396.0
2020-10-06,27.94,28.23,27.625,27.815,1001294.0
2020-10-07,27.84,28.345,27.815,28.14,1459699.0
2020-10-08,28.075,28.255,27.885,27.995,1624541.0
2020-10-09,27.995,28.22,27.77,27.875,823210.0
2020-10-12,27.915,28.075,27.515,27.915,928452.0
2020-10-13,28.075,28.355,27.87,28.13,715288.0
2020-10-14,28.05,28.42,27.895,28.23,890493.0
2020-10-15,28.485,28.665,28.04,28.41,945378.0
2020-10-16,28.455,28.5,27.715,27.805,1152458.0
2020-10-19,28.085,28.255,27.66,28.015,810608.0
2020-10-20,27.77,28.13,27.605,27.965,949993.0
2020-10-21,27.95,28.645,27.73,28.51,1087049.0
2020-10-22,27.805,28.765,27.805,28.52,1276610.0
2020-10-23,28.87,29.29,28.68,29.145,1328798.0
2020-10-26,29.2,29.595,28.585,28.655,939461.0
2020-10-27,28.14,28.255,27.235,27.3,1695726.0
2020-10-28,27.155,27.775,27.045,27.425,1258643.0
2020-10-29,27.0,27.16,26.635,26.8,1797733.0
2020-10-30,26.6,27.135,25.815,25.905,2395599.0
2020-11-02,25.785,26.105,25.77,25.93,1780867.0
2020-11-03,26.085,27.07,25.83,26.935,1770422.0
2020-11-04,26.825,28.065,26.665,27.875,1735288.0
2020-11-05,28.11,29.0,27.975,28.87,1649070.0
2020-11-06,29.345,29.45,28.565,28.655,1378375.0
2020-11-09,28.925,29.585,28.88,29.495,967219.0
2020-11-10,30.2,30.555,29.515,29.615,3062123.0
2020-11-11,29.92,30.34,29.675,29.985,1822677.0
2020-11-12,30.31,30.435,29.235,29.45,2033855.0
2020-11-13,29.025,29.35,28.78,29.35,1247158.0
2020-11-16,30.13,30.13,29.44,29.505,141565.0
2020-11-17,29.77,30.34,29.48,30.14,2386150.0
2020-11-18,28.275,31.44,28.155,31.295,2642729.0
2020-11-19,31.67,31.86,31.17,31.295,2062361.0
2020-11-20,31.435,31.55,30.465,30.725,1571524.0
2020-11-23,30.925,31.055,30.39,30.445,1084955.0
2020-11-24,30.52,30.8,30.34,30.665,1048161.0
2020-11-25,31.17,31.34,30.925,31.1,1516304.0
2020-11-26,31.225,31.29,30.345,30.555,1242285.0
2020-11-27,30.34,30.485,30.02,30.02,960641.0
2020-11-30,30.21,30.325,28.9,29.01,2635419.0
2020-12-01,29.12,29.775,28.785,29.555,1560703.0
2020-12-02,29.7,29.775,28.82,29.265,1217260.0
2020-12-03,29.23,29.785,28.73,28.785,1830271.0
2020-12-04,28.91,29.24,28.395,28.94,1215445.0
2020-12-07,29.495,29.495,28.785,28.875,913941.0
2020-12-08,28.855,28.94,28.425,28.52,1312908.0
2020-12-09,28.7,28.84,28.395,28.455,1236268.0
2020-12-10,28.385,28.41,27.53,27.75,1958988.0
2020-12-11,27.305,27.705,27.075,27.375,1762890.0
2020-12-14,27.105,27.64,27.005,27.275,1587052.0
2020-12-15,27.15,27.83,27.02,27.61,1270693.0
2020-12-16,28.04,28.165,27.595,27.71,1858457.0
2020-12-17,27.965,27.975,27.465,27.765,1898964.0
2020-12-18,27.81,27.91,27.575,27.685,2224570.0
2020-12-21,27.54,28.005,27.33,27.905,1463868.0
2020-12-22,28.04,28.21,27.785,27.84,1522516.0
2020-12-23,27.975,28.67,27.975,28.385,915841.0
2020-12-24,28.585,29.185,28.565,28.955,621796.0
2020-12-29,29.21,29.375,28.765,28.92,659381.0
2020-12-30,28.72,28.9,28.21,28.775,619494.0
2020-12-31,28.63,28.895,28.175,28.175,546453.0
2021-01-04,28.185,28.63,28.185,28.53,480547.0
2021-01-05,28.175,28.295,27.85,28.155,1440720.0
2021-01-06,28.12,28.275,27.575,27.71,1266713.0
2021-01-07,28.11,28.13,27.74,28.01,832752.0
2021-01-08,28.095,28.93,28.02,28.81,1027199.0
2021-01-11,28.81,29.01,28.54,28.665,945038.0
2021-01-12,28.755,29.185,28.395,28.495,1035011.0
2021-01-13,28.655,28.765,28.195,28.555,722399.0
2021-01-14,28.295,28.52,27.965,28.285,1346948.0
2021-01-15,28.175,28.405,27.175,27.175,1439458.0
2021-01-18,27.085,27.175,26.26,26.705,1589564.0
2021-01-19,26.34,26.63,25.985,26.63,2025167.0
2021-01-20,26.72,27.995,26.685,27.785,1916257.0
2021-01-21,27.865,28.675,27.865,28.51,1513090.0
2021-01-22,28.72,28.84,28.28,28.405,1593505.0
2021-01-25,28.065,28.45,27.845,28.31,1188195.0
2021-01-27,28.05,28.25,27.53,27.855,2134538.0
2021-01-28,27.475,27.905,27.23,27.575,2012132.0
2021-01-29,28.175,28.62,28.02,28.23,1523240.0
2021-02-01,28.03,28.985,27.865,28.795,1597397.0
2021-02-02,28.995,29.875,28.755,29.65,1834305.0
2021-02-03,29.7,30.2,29.585,29.9,1598285.0
2021-02-04,30.095,30.12,29.22,29.275,1034776.0
2021-02-05,29.94,30.685,29.765,30.495,1150006.0
2021-02-08,30.72,31.345,30.495,31.165,939688.0
2021-02-09,31.055,31.085,30.3,30.3,1262806.0
2021-02-10,30.22,30.64,29.995,30.5,816334.0
2021-02-11,29.595,30.45,29.555,30.22,873766.0
2021-02-12,30.065,30.31,29.995,30.055,742448.0
2021-02-15,30.055,30.685,30.055,30.475,678958.0
2021-02-16,30.295,30.55,30.11,30.495,449422.0
2021-02-17,30.455,30.495,29.8,30.3,900562.0
2021-02-18,30.595,30.675,30.175,30.395,815335.0
2021-02-19,30.14,30.265,29.65,29.81,894769.0
2021-02-22,29.62,29.8,29.17,29.495,987685.0
2021-02-23,29.085,29.63,28.9,29.555,1177352.0
2021-02-24,29.7,30.03,29.35,29.41,885054.0
2021-02-25,29.2,29.795,28.74,28.93,2273099.0
2021-02-26,27.765,28.15,27.595,27.595,1969774.0
2021-03-01,27.195,28.155,27.085,27.92,2537740.0
2021-03-02,28.24,28.405,27.92,27.965,1652211.0
2021-03-03,27.55,28.52,27.55,27.94,1738640.0
2021-03-04,27.72,28.74,27.72,28.585,1772649.0
2021-03-05,28.93,29.12,28.175,28.405,1820874.0
2021-03-08,29.085,29.81,28.955,29.165,1293437.0
2021-03-09,29.675,29.965,29.05,29.35,1706907.0
2021-03-10,29.355,30.43,29.355,30.02,1319400.0
2021-03-11,30.34,31.185,30.34,30.765,1759668.0
2021-03-12,31.175,31.685,31.11,31.34,1081582.0
2021-03-15,31.165,31.435,30.785,31.375,904553.0
2021-03-16,31.54,31.83,31.13,31.52,1136566.0
2021-03-17,31.285,31.655,31.13,31.575,1037300.0
2021-03-18,31.555,31.845,31.23,31.42,1090528.0
2021-03-19,31.075,31.22,30.645,30.9,1726401.0
2021-03-22,31.14,31.83,30.965,31.355,1398021.0
2021-03-23,31.31,31.34,30.74,31.045,1213236.0
2021-03-24,30.975,31.885,30.975,31.64,1179698.0
2021-03-25,31.365,32.155,31.355,32.0,1353434.0
2021-03-26,32.2,32.575,31.81,31.885,946568.0
2021-03-29,31.94,32.01,31.24,31.375,941082.0
2021-03-30,31.34,31.6,30.5,30.55,1128093.0
2021-03-31,31.11,31.795,30.995,31.22,2137816.0
2021-04-01,31.365,31.71,31.145,31.585,1116540.0
2021-04-06,32.165,32.255,31.855,32.01,902527.0
2021-04-07,32.23,32.675,32.11,32.585,1026009.0
2021-04-08,33.155,33.69,32.665,33.345,1471890.0
2021-04-09,33.365,33.445,32.92,33.44,653240.0
2021-04-12,33.3,33.355,32.8,32.985,977997.0
2021-04-13,33.11,33.175,32.71,33.02,871719.0
2021-04-14,33.255,33.81,32.975,33.385,913093.0
2021-04-15,33.3,34.065,32.84,33.785,922945.0
2021-04-16,33.755,34.09,33.5,33.74,691873.0
2021-04-19,33.755,33.855,33.41,33.545,533785.0
2021-04-20,33.14,33.455,32.83,33.04,777138.0
2021-04-21,32.495,33.02,32.22,32.92,941136.0
2021-04-22,33.09,33.555,32.975,33.5,929588.0
2021-04-23,33.64,33.945,33.155,33.355,704647.0
2021-04-26,33.565,33.7,33.2,33.49,507578.0
2021-04-27,33.63,33.82,33.41,33.71,548325.0
2021-04-28,34.065,34.33,33.54,34.045,1006382.0
2021-04-29,34.355,34.645,33.945,34.03,1172923.0
2021-04-30,34.055,34.175,33.455,33.785,1052854.0
2021-05-03,33.675,34.055,33.59,33.94,717231.0
2021-05-04,33.975,34.33,33.82,34.275,533011.0
2021-05-05,33.965,34.59,33.73,34.31,685514.0
2021-05-06,34.32,34.485,33.885,34.275,859004.0
2021-05-07,34.165,34.44,34.03,34.2,726773.0
2021-05-10,34.185,34.83,34.085,34.535,799191.0
2021-05-11,34.09,34.52,33.84,34.4,91944.0
2021-05-12,34.255,34.645,33.99,34.245,910460.0
2021-05-13,33.665,33.875,33.065,33.23,986497.0
2021-05-14,33.72,34.045,33.43,33.94,774980.0
2021-05-17,35.9,37.135,35.085,35.375,1461384.0
2021-05-18,36.19,36.975,35.445,36.6,1809483.0
2021-05-19,36.375,36.435,35.645,36.03,1586105.0
2021-05-20,35.99,37.235,35.8,36.83,1253034.0
2021-05-21,37.365,37.665,36.675,36.945,1082459.0
2021-05-24,37.03,37.52,36.555,36.99,923488.0
2021-05-25,37.73,37.945,37.03,37.38,1465115.0
2021-05-26,37.365,37.58,37.265,37.32,881243.0
2021-05-27,37.59,37.81,37.41,37.745,1207979.0
2021-05-28,38.145,38.475,37.86,38.29,1256861.0
2021-05-31,38.365,38.365,37.26,37.505,889876.0
2021-06-01,37.35,37.68,36.965,37.415,916907.0
2021-06-02,37.36,37.845,37.175,37.74,986530.0
2021-06-03,37.825,38.005,36.985,37.155,1104081.0
2021-06-04,36.855,37.505,36.645,37.415,738437.0
2021-06-07,37.505,37.515,36.79,37.05,639199.0
2021-06-08,37.155,37.54,37.05,37.315,1048087.0
2021-06-09,37.485,37.825,37.22,37.275,867764.0
2021-06-10,37.0,37.66,36.84,37.385,916875.0
2021-06-11,37.385,37.475,36.89,37.185,509492.0
2021-06-15,37.68,37.915,37.175,37.56,809348.0
2021-06-16,37.46,37.55,37.22,37.525,1089690.0
2021-06-17,37.15,37.99,37.01,37.695,1705512.0
2021-06-18,38.225,39.43,38.11,39.195,1659873.0
2021-06-21,38.575,38.74,38.0,38.53,812766.0
2021-06-22,38.875,39.415,38.81,39.285,1017593.0
2021-06-23,39.44,39.44,39.04,39.085,576819.0
2021-06-24,38.755,39.26,38.675,38.84,720237.0
2021-06-25,39.34,39.65,39.01,39.38,951232.0
2021-06-28,39.35,39.425,38.975,39.22,530071.0
2021-06-29,39.195,39.48,38.8,39.38,620308.0
2021-06-30,39.38,39.825,38.91,39.37,671006.0
2021-07-01,39.45,39.495,38.39,38.455,989546.0
2021-07-02,38.63,38.92,38.345,38.895,699404.0
2021-07-05,38.94,39.085,38.52,38.6,634827.0
2021-07-06,38.685,39.095,38.3,38.335,674684.0
2021-07-07,38.155,38.95,38.155,38.8,881925.0
2021-07-08,38.965,39.14,38.19,38.475,821029.0
2021-07-09,37.935,38.265,37.67,38.1,846295.0
2021-07-12,38.42,38.585,38.155,38.235,615105.0
2021-07-13,38.365,38.48,37.825,37.935,1225284.0
2021-07-14,37.935,38.585,37.585,38.325,1328285.0
2021-07-15,38.41,39.165,38.155,38.63,1335573.0
2021-07-16,38.4,38.765,38.32,38.7,668422.0
2021-07-19,38.16,38.32,37.915,38.18,678777.0
2021-07-20,37.825,38.32,37.685,37.88,1123663.0
2021-07-21,38.2,38.31,37.55,37.635,1213541.0
2021-07-22,37.945,38.11,37.385,37.95,877452.0
2021-07-23,37.905,38.155,37.835,38.015,651712.0
2021-07-26,38.07,38.215,37.88,37.915,855046.0
2021-07-27,38.145,38.18,37.385,37.57,1287565.0
2021-07-28,37.64,38.21,37.635,38.1,1323692.0
2021-07-29,38.32,38.645,38.015,38.59,995117.0
2021-07-30,38.555,38.555,38.035,38.045,1078925.0
2021-08-02,38.215,38.455,37.74,37.88,884912.0
2021-08-03,37.47,38.035,37.47,37.97,717976.0
2021-08-04,37.835,38.045,37.505,37.595,877237.0
2021-08-05,37.46,38.585,37.205,38.445,1125633.0
2021-08-06,38.31,38.59,37.715,38.3,958572.0
2021-08-09,38.555,38.82,38.3,38.375,861771.0
2021-08-10,38.555,39.405,38.365,39.13,1205527.0
2021-08-11,39.065,39.16,38.22,38.345,123474.0
2021-08-12,38.69,38.7,38.025,38.115,799012.0
2021-08-13,38.345,38.9,38.215,38.775,801350.0
2021-08-16,38.535,39.02,38.375,38.7,747195.0
2021-08-17,38.71,39.01,38.215,38.38,713069.0
2021-08-18,38.875,39.05,38.545,38.895,865983.0
2021-08-19,38.785,39.075,38.61,38.95,868353.0
2021-08-20,39.05,39.955,38.93,39.625,1166821.0
2021-08-23,40.015,40.74,39.86,40.51,1040314.0
2021-08-24,40.885,41.075,40.53,40.905,1080733.0
2021-08-25,41.655,41.78,41.02,41.655,1273718.0
2021-08-26,41.46,41.755,41.14,41.535,1460918.0
2021-08-27,41.57,41.69,40.39,40.65,1264626.0
2021-08-30,40.82,41.45,40.385,41.14,806921.0
2021-08-31,41.405,41.98,41.205,41.725,1315334.0
2021-09-01,41.89,41.89,41.295,41.725,893692.0
2021-09-02,41.91,42.42,41.505,42.055,1165348.0
2021-09-03,42.145,42.375,41.645,42.09,910778.0
2021-09-06,41.755,42.675,41.47,42.63,925786.0
2021-09-07,42.94,43.625,42.84,43.345,1174982.0
2021-09-08,43.35,43.81,43.24,43.49,1110781.0
2021-09-09,43.4,43.7,42.815,43.06,1136482.0
2021-09-10,43.125,43.735,42.585,42.795,1300463.0
2021-09-13,43.25,44.785,43.24,44.03,1506903.0
2021-09-14,44.565,44.565,43.03,43.325,1388623.0
2021-09-15,43.125,43.25,42.5,43.18,1281661.0
2021-09-16,43.45,43.855,42.915,43.16,1655000.0
2021-09-17,42.94,43.18,40.665,42.495,3630107.0
2021-09-20,41.28,42.485,41.03,41.26,1827514.0
2021-09-21,41.325,41.955,41.02,41.81,1404864.0
2021-09-22,41.67,42.135,41.515,41.845,1032216.0
2021-09-23,42.18,42.805,42.13,42.395,883273.0
2021-09-24,42.87,43.08,42.275,42.385,901973.0
2021-09-27,42.5,43.025,42.21,42.595,767574.0
2021-09-28,42.075,42.325,41.295,41.97,1226712.0
2021-09-29,41.515,42.32,41.26,42.21,1587581.0
2021-09-30,42.09,43.105,41.965,42.895,2063891.0
2021-10-01,41.34,42.355,40.795,41.075,1953075.0
2021-10-04,41.735,42.475,41.69,42.08,1032249.0
2021-10-05,41.57,42.155,41.07,41.49,1222456.0
2021-10-06,41.88,41.89,40.85,41.095,1197733.0
2021-10-07,41.495,41.615,40.95,41.34,787710.0
2021-10-08,41.655,41.81,40.7,41.26,961281.0
2021-10-11,40.795,41.195,40.12,40.63,865307.0
2021-10-12,40.245,41.13,40.235,40.85,1295706.0
2021-10-13,40.75,41.36,40.065,41.005,813184.0
2021-10-14,41.195,41.8,41.15,41.635,714481.0
2021-10-15,42.32,42.32,41.57,41.835,611966.0
2021-10-18,42.005,42.005,42.005,42.005,0.0
2021-10-19,42.005,42.005,42.005,42.005,0.0
2021-10-20,42.005,42.005,42.005,42.005,0.0
2021-10-21,44.13,45.305,43.005,43.205,3060186.0
2021-10-22,43.295,43.72,42.885,43.225,1215965.0
2021-10-25,43.25,43.735,42.865,43.415,972541.0
2021-10-26,43.58,43.74,43.215,43.645,1135966.0
2021-10-27,43.68,44.645,43.525,44.555,1304650.0
2021-10-28,44.45,44.61,43.675,43.995,1208305.0
2021-10-29,44.065,44.17,42.535,42.82,1996858.0
2021-11-01,42.565,43.82,42.425,43.525,102510.0
2021-11-02,43.985,44.6,43.23,44.215,850023.0
2021-11-03,45.36,45.545,44.525,44.62,1102600.0
2021-11-04,44.79,45.23,44.26,44.45,847812.0
2021-11-05,44.435,44.515,43.92,44.285,1194179.0
2021-11-08,44.305,44.405,42.345,43.345,1712881.0
2021-11-09,43.49,43.895,42.94,43.645,1079542.0
2021-11-10,43.755,43.93,43.37,43.565,822741.0
2021-11-11,43.445,43.84,42.785,43.215,906276.0
2021-11-12,43.27,43.435,43.005,43.24,1008458.0
2021-11-15,43.48,43.865,43.38,43.775,1104221.0
2021-11-16,43.71,44.105,43.175,43.39,1101333.0
2021-11-17,43.445,44.01,42.955,43.435,1254806.0
2021-11-18,43.305,43.5,41.205,41.865,2159608.0
2021-11-19,41.14,41.6,40.545,41.185,2099374.0
2021-11-22,41.195,41.73,41.015,41.47,1206661.0
2021-11-23,41.445,41.975,41.18,41.84,917839.0
2021-11-24,41.875,42.305,41.425,42.105,1117639.0
2021-11-25,42.305,42.435,41.635,42.28,1158824.0
2021-11-26,42.27,42.515,40.885,41.095,1021257.0
2021-11-29,40.27,41.24,39.69,40.9,1437108.0
2021-11-30,41.285,41.545,40.46,40.46,2127069.0
2021-12-01,40.695,40.91,39.99,40.425,1282587.0
2021-12-02,39.315,40.665,38.995,40.49,1457280.0
2021-12-03,40.98,41.155,40.195,40.64,1341621.0
2021-12-06,39.935,40.545,39.715,40.41,1453946.0
2021-12-07,41.62,42.285,40.785,41.185,1542872.0
2021-12-08,42.09,42.11,40.925,41.795,1440268.0
2021-12-09,41.665,42.075,41.405,41.51,969891.0
2021-12-10,41.35,41.545,41.095,41.325,1002298.0
2021-12-13,41.455,41.815,40.9,41.565,1005160.0
2021-12-14,41.205,41.38,40.78,40.925,1327939.0
2021-12-15,40.925,40.995,39.92,40.315,1434338.0
2021-12-16,40.445,40.86,40.13,40.52,1898792.0
2021-12-17,40.665,41.02,39.39,39.39,2330316.0
2021-12-20,39.76,39.845,39.18,39.675,1063737.0
2021-12-21,39.595,40.055,39.335,39.98,1144696.0
2021-12-22,40.535,40.815,39.725,40.41,941879.0
2021-12-23,40.85,40.9,40.205,40.35,674079.0
2021-12-24,40.965,41.165,40.695,40.845,401052.0
2021-12-29,41.165,41.585,41.075,41.48,775555.0
2021-12-30,41.59,41.6,40.9,40.965,508770.0
2021-12-31,41.02,41.195,40.305,40.305,461088.0
2022-01-04,40.705,42.09,40.35,41.99,834202.0
2022-01-05,42.38,42.405,41.85,41.88,925918.0
2022-01-06,40.705,40.935,39.595,40.01,1459606.0
2022-01-07,40.575,41.155,40.26,40.87,852563.0
2022-01-10,40.685,40.86,40.095,40.63,613330.0
2022-01-11,40.6,41.15,40.28,40.695,967273.0
2022-01-12,41.24,41.295,40.61,40.845,1032605.0
2022-01-13,41.055,41.055,40.445,40.75,873787.0
2022-01-14,40.065,40.685,40.0,40.16,824960.0
2022-01-17,40.565,41.34,40.345,41.155,678167.0
2022-01-18,41.575,41.63,40.65,40.715,748689.0
2022-01-19,39.795,40.545,39.63,40.105,1182243.0
2022-01-20,38.995,40.045,38.93,39.74,1067927.0
2022-01-21,39.315,39.575,38.235,38.39,1401009.0
2022-01-24,36.45,38.44,35.875,37.975,1500039.0
2022-01-25,37.475,37.825,36.77,37.42,1914040.0
2022-01-27,35.785,37.735,35.17,35.725,3130411.0
2022-01-28,36.95,37.16,35.81,36.77,5289406.0
2022-01-31,36.94,37.465,36.53,37.325,1426256.0
2022-02-01,37.93,38.16,37.575,37.845,1310717.0
2022-02-02,38.05,38.52,37.725,38.195,976383.0
2022-02-03,37.05,38.17,37.015,38.01,1516423.0
2022-02-04,37.51,38.315,37.465,38.3,1309922.0
2022-02-07,38.02,38.225,37.44,37.705,1655457.0
2022-02-08,37.985,38.81,37.715,38.375,1634271.0
2022-02-09,38.31,38.56,37.8,38.485,1488181.0
2022-02-10,37.985,38.4,37.45,37.755,1839606.0
2022-02-11,37.615,37.685,37.08,37.31,1514489.0
2022-02-14,37.015,37.495,36.885,37.215,1117676.0
2022-02-15,36.885,37.325,36.58,37.135,1358926.0
2022-02-16,37.66,37.975,37.355,37.91,1159228.0
2022-02-17,37.56,38.53,37.28,37.28,1495732.0
2022-02-18,36.68,37.14,36.58,36.855,943170.0
2022-02-21,36.125,36.7,35.84,36.08,1194907.0
2022-02-22,35.54,36.19,35.035,35.355,1240634.0
2022-02-23,35.015,36.13,34.97,35.93,1373284.0
2022-02-24,35.18,35.3,33.69,33.95,2847013.0
2022-02-25,35.485,35.69,34.18,34.58,2258964.0
2022-02-28,34.155,34.915,33.97,34.48,1711553.0
2022-03-01,34.84,35.155,34.505,34.755,2003827.0
2022-03-02,34.06,34.19,32.82,33.71,3005519.0
2022-03-03,33.545,33.94,33.33,33.56,2078611.0
2022-03-04,33.025,33.525,32.59,32.84,2610947.0
2022-03-07,32.265,32.35,30.72,30.795,2406637.0
2022-03-08,31.15,31.915,30.815,31.305,2622221.0
2022-03-09,31.795,32.775,31.715,32.565,2193390.0
2022-03-10,32.935,33.85,32.655,33.395,2335058.0
2022-03-11,32.885,32.94,31.97,32.12,1825644.0
2022-03-14,32.155,32.925,32.055,32.75,1358186.0
2022-03-15,32.565,33.34,32.515,32.96,1519440.0
2022-03-16,33.49,34.365,33.36,34.365,2143893.0
2022-03-17,35.165,35.495,34.495,35.06,2642853.0
2022-03-18,35.06,35.265,34.545,35.005,2786768.0
2022-03-21,35.245,35.285,34.31,34.33,1427858.0
2022-03-22,34.6,34.6,34.11,34.11,1410457.0
2022-03-23,34.405,34.6,33.74,33.97,1425536.0
2022-03-24,33.175,33.765,33.135,33.58,1531544.0
2022-03-25,33.885,34.08,33.59,33.875,1013976.0
2022-03-28,33.765,33.905,33.36,33.385,1034393.0
2022-03-29,33.45,34.375,33.385,34.24,1391714.0
2022-03-30,34.48,34.72,34.295,34.665,1725762.0
2022-03-31,34.735,34.735,33.95,33.95,1763347.0
2022-04-01,33.675,33.96,33.46,33.48,1361417.0
2022-04-04,33.48,33.635,32.47,32.47,1481108.0
2022-04-05,32.84,33.255,32.36,32.555,1895355.0
2022-04-06,31.925,32.045,31.22,31.325,2309054.0
2022-04-07,30.63,31.12,30.215,30.905,2330591.0
2022-04-08,31.085,31.24,30.73,30.9,1778354.0
2022-04-11,30.595,30.9,30.35,30.465,1771868.0
2022-04-12,30.295,30.705,30.16,30.35,1991816.0
2022-04-13,30.425,30.675,30.215,30.24,1971911.0
2022-04-14,30.4,30.75,30.295,30.665,1580586.0
2022-04-19,30.695,30.955,30.315,30.39,1336470.0
2022-04-20,30.575,30.935,30.455,30.565,1741582.0
2022-04-21,30.86,30.89,30.545,30.675,1176491.0
2022-04-22,30.295,30.43,29.75,30.215,1579949.0
2022-04-26,29.435,30.215,29.435,29.925,2472774.0
2022-04-27,29.315,29.78,29.26,29.555,1447033.0
2022-04-28,29.86,30.455,29.66,29.88,1312562.0
2022-04-29,30.165,31.14,30.12,31.14,2788845.0
2022-05-02,30.9,30.9,30.435,30.675,1646140.0
2022-05-03,30.715,31.22,30.675,30.85,1559277.0
2022-05-04,31.15,31.15,30.705,30.805,1007574.0
2022-05-05,31.165,31.48,30.89,30.99,1585961.0
2022-05-06,30.325,30.435,29.695,29.73,1866929.0
2022-05-09,29.14,29.435,28.855,29.03,1277292.0
2022-05-10,28.565,29.01,28.18,28.965,1796765.0
2022-05-11,28.945,29.54,28.725,29.435,1647685.0
2022-05-12,28.805,29.075,28.225,28.29,2133626.0
2022-05-13,28.865,29.475,28.705,29.25,204249.0
2022-05-16,29.465,30.15,29.28,29.28,1733050.0
2022-05-17,28.975,29.3,28.615,28.865,1679048.0
2022-05-18,29.195,29.435,28.705,29.235,1921029.0
2022-05-19,30.41,31.415,29.66,31.205,4341601.0
2022-05-20,31.525,32.755,31.46,32.535,3449176.0
2022-05-23,33.175,33.33,32.46,33.13,2706359.0
2022-05-24,33.25,33.25,31.685,31.825,2468783.0
2022-05-25,31.635,31.735,31.12,31.12,1808252.0
2022-05-26,31.72,32.225,31.53,31.54,199991.0
2022-05-27,32.31,32.59,32.03,32.395,1640621.0
2022-05-30,32.74,32.74,32.0,32.485,1212619.0
2022-05-31,32.48,32.61,31.61,31.61,2474563.0
2022-06-01,31.83,31.965,31.57,31.71,1497779.0
2022-06-02,31.16,32.055,31.11,31.625,1608274.0
2022-06-03,32.075,32.265,31.675,31.765,1055830.0
2022-06-06,31.44,32.16,31.4,31.72,881753.0
2022-06-07,31.86,32.0,31.175,31.385,1496893.0
2022-06-08,31.685,32.195,31.485,32.105,1939329.0
2022-06-09,32.13,32.665,32.0,32.41,1973066.0
2022-06-10,32.115,32.545,31.9,32.545,1774025.0
2022-06-14,31.105,32.075,30.74,32.04,4135484.0
2022-06-15,32.19,32.505,30.87,30.88,2778938.0
2022-06-16,31.41,31.41,30.69,30.69,2906684.0
2022-06-17,29.935,30.86,29.165,30.645,6547619.0
2022-06-20,31.185,31.44,30.82,31.31,1912906.0
2022-06-21,31.55,32.075,31.28,32.075,94647.0
2022-06-22,32.215,32.6,30.935,30.98,2094619.0
2022-06-23,31.29,31.775,30.88,30.925,194254.0
2022-06-24,31.505,31.515,30.58,31.355,1625328.0
2022-06-27,32.085,32.695,32.085,32.555,1531842.0
2022-06-28,32.395,32.555,31.765,32.27,1491557.0
2022-06-29,31.975,33.125,31.685,32.87,2264469.0
2022-06-30,32.805,33.225,32.16,32.16,1800654.0
2022-07-01,32.505,32.835,32.17,32.225,1411960.0
2022-07-04,32.845,33.19,32.28,32.495,1138027.0
2022-07-05,32.625,32.72,32.32,32.56,965636.0
2022-07-06,33.365,34.105,32.515,33.32,1837192.0
2022-07-07,33.835,34.105,33.61,34.105,2399102.0
2022-07-08,34.555,35.03,33.91,34.21,1974192.0
2022-07-11,34.225,34.3,33.135,33.28,1428190.0
2022-07-12,33.3,33.69,33.205,33.46,2016596.0
2022-07-13,33.375,33.825,33.065,33.73,1671049.0
2022-07-14,33.835,34.33,33.73,34.33,1863217.0
2022-07-15,33.91,34.245,33.64,34.135,1913138.0
2022-07-18,34.61,34.61,34.15,34.33,1053114.0
2022-07-19,34.16,34.21,33.18,33.29,1573842.0
2022-07-20,33.985,34.19,33.62,33.695,1933031.0
2022-07-21,33.93,34.22,33.71,33.945,1725453.0
2022-07-22,33.91,34.135,33.58,33.785,1316525.0
2022-07-25,33.6,34.395,33.6,33.92,1393597.0
2022-07-26,33.91,34.095,33.095,33.31,1312971.0
2022-07-27,33.095,33.695,33.03,33.63,1113936.0
2022-07-28,34.04,34.085,33.095,33.695,1666442.0
2022-07-29,34.05,34.05,32.985,33.02,1979253.0
2022-08-01,33.065,33.255,32.835,32.935,1831570.0
2022-08-02,32.85,33.16,32.59,33.04,2462878.0
2022-08-03,33.04,33.405,32.225,32.515,3179432.0
2022-08-04,32.935,33.46,32.645,32.85,2977308.0
2022-08-05,32.775,33.18,32.5,32.85,1727677.0
2022-08-08,32.545,32.645,31.74,31.86,1983488.0
2022-08-09,31.86,32.42,31.635,32.3,1481218.0
2022-08-10,32.065,32.555,31.79,31.905,1960101.0
2022-08-11,32.355,32.845,32.225,32.825,2164049.0
2022-08-12,32.46,32.795,32.335,32.61,1160966.0
2022-08-15,32.925,33.44,32.77,33.34,1041861.0
2022-08-16,33.35,34.06,33.205,33.975,1842307.0
2022-08-17,34.47,34.58,34.16,34.375,1928411.0
2022-08-18,34.235,34.3,33.78,33.91,1244585.0
2022-08-19,33.86,34.21,33.835,34.0,1084734.0
2022-08-22,33.685,33.825,32.845,33.095,1214964.0
2022-08-23,32.825,33.04,32.57,32.675,1366184.0
2022-08-24,33.2,33.72,33.15,33.29,1624913.0
2022-08-25,33.385,33.795,32.845,33.675,1194751.0
2022-08-26,33.685,33.9,33.35,33.64,1139837.0
2022-08-29,32.74,33.01,32.405,32.835,1281224.0
2022-08-30,33.02,33.235,32.76,33.02,1862846.0
2022-08-31,32.845,33.49,32.845,33.395,1880132.0
2022-09-01,32.88,33.275,32.44,32.44,1608843.0
2022-09-02,32.485,32.685,32.09,32.345,1159563.0
2022-09-05,32.77,32.77,32.235,32.405,1234922.0
2022-09-06,32.405,32.72,32.255,32.32,1172974.0
2022-09-07,32.6,32.625,31.815,32.225,1497618.0
2022-09-08,32.355,32.77,31.965,32.77,1657682.0
2022-09-09,32.545,32.645,32.245,32.405,1064780.0
2022-09-12,32.76,32.935,32.625,32.825,984922.0
2022-09-13,32.89,32.965,32.485,32.86,849933.0
2022-09-14,32.28,32.345,31.74,31.815,1440985.0
2022-09-15,31.99,32.37,31.785,32.0,683550.0
2022-09-16,31.71,32.3,31.69,32.075,2669043.0
2022-09-19,32.17,32.365,31.775,32.15,1176679.0
2022-09-20,32.365,32.845,32.365,32.76,1321179.0
2022-09-21,32.43,32.655,32.31,32.555,1318668.0
2022-09-23,32.255,32.505,30.56,30.755,2627334.0
2022-09-26,30.175,31.28,30.13,30.99,1806147.0
2022-09-27,31.175,31.415,31.085,31.235,2650828.0
2022-09-28,31.065,31.225,30.665,31.12,2201013.0
2022-09-29,31.58,31.88,31.45,31.465,1830451.0
2022-09-30,31.225,31.515,30.56,30.795,2427457.0
2022-10-03,30.72,30.815,29.915,30.1,879608.0
2022-10-04,30.56,30.89,30.365,30.88,1617928.0
2022-10-05,31.28,32.265,30.865,32.13,1897578.0
2022-10-06,31.84,32.215,31.785,31.99,900999.0
2022-10-07,31.635,32.22,31.51,32.065,1153118.0
2022-10-10,31.805,32.17,31.58,31.965,909900.0
2022-10-11,32.01,32.44,31.9,32.16,1263109.0
2022-10-12,32.03,32.27,31.825,31.83,1466083.0
2022-10-13,31.965,32.04,31.54,31.825,1501611.0
2022-10-14,31.905,32.86,31.9,32.675,1604237.0
2022-10-17,32.405,32.42,31.535,31.915,827861.0
2022-10-18,32.32,32.815,32.105,32.645,1319411.0
2022-10-19,32.91,33.59,32.75,33.43,1363820.0
2022-10-20,33.03,33.15,32.525,32.74,1923618.0
2022-10-21,32.74,32.75,32.335,32.655,1172577.0
2022-10-24,33.275,33.62,33.125,33.2,1128182.0
2022-10-25,33.49,33.91,33.44,33.835,1259645.0
2022-10-26,34.145,34.575,34.0,34.34,1434180.0
2022-10-27,34.425,34.685,33.995,34.115,1195855.0
2022-10-28,34.21,34.29,33.64,33.965,1019626.0
2022-10-31,34.545,34.685,34.29,34.675,1431540.0
2022-11-01,34.63,35.46,34.35,35.285,1400980.0
2022-11-02,35.245,35.65,34.835,34.93,1179126.0
2022-11-03,34.47,35.08,33.835,34.955,868738.0
2022-11-04,34.725,34.88,34.385,34.76,1174268.0
2022-11-07,34.87,35.015,34.34,34.61,928344.0
2022-11-08,34.61,34.78,34.425,34.58,1135265.0
2022-11-09,34.0,35.31,34.0,34.62,1484189.0
2022-11-10,34.93,35.155,34.2,34.46,1221382.0
2022-11-11,35.64,36.005,35.16,35.385,2070995.0
2022-11-14,35.445,35.45,34.75,35.135,1206855.0
2022-11-15,34.985,35.51,34.77,35.435,1581643.0
2022-11-16,33.675,34.115,32.265,33.655,4673895.0
2022-11-17,33.45,33.995,33.235,33.995,2723931.0
2022-11-18,33.92,34.51,33.835,33.86,1502205.0
2022-11-21,33.9,34.19,33.42,33.655,1454058.0
2022-11-22,33.675,33.91,33.355,33.48,1053856.0
2022-11-23,33.845,33.855,32.835,33.205,1380006.0
2022-11-24,33.44,33.505,32.86,33.135,1579816.0
2022-11-25,33.16,33.89,33.115,33.785,1012390.0
2022-11-28,33.62,33.955,33.42,33.42,1131697.0
2022-11-29,33.37,33.585,32.855,33.16,1535616.0
2022-11-30,33.325,33.475,32.805,33.115,2948110.0
2022-12-01,33.35,34.105,33.275,34.06,1641976.0
2022-12-02,34.125,34.315,33.2,33.34,1828108.0
2022-12-05,33.37,33.54,33.165,33.33,1244698.0
2022-12-06,33.23,33.51,33.02,33.145,1605311.0
2022-12-07,32.88,32.88,32.035,32.115,1809097.0
2022-12-08,32.075,32.31,31.715,32.085,1769061.0
2022-12-09,32.14,32.415,31.915,32.15,1433851.0
2022-12-12,31.95,32.245,31.63,31.875,1510775.0
2022-12-13,32.19,32.33,31.94,31.94,1609117.0
2022-12-14,31.95,32.04,31.695,31.84,1897762.0
2022-12-15,31.8,31.84,31.335,31.335,2866796.0
2022-12-16,30.91,31.28,30.81,31.15,2664069.0
2022-12-19,30.725,30.99,30.44,30.535,1455491.0
2022-12-20,30.27,30.385,29.165,29.165,1560488.0
2022-12-21,29.59,29.785,29.145,29.21,2033318.0
2022-12-22,29.315,29.395,29.115,29.26,1643075.0
2022-12-23,29.02,29.21,28.925,29.07,1105567.0
2022-12-28,29.115,29.275,28.87,29.23,988856.0
2022-12-29,29.305,29.74,28.86,29.095,1260819.0
2022-12-30,29.53,29.54,28.85,28.85,1038054.0
2023-01-03,29.03,29.135,28.7,28.945,831689.0
2023-01-04,29.325,29.665,29.2,29.445,1818424.0
2023-01-05,29.58,29.89,29.445,29.655,1859932.0
2023-01-06,29.58,29.76,29.445,29.75,1301634.0
2023-01-09,30.1,30.205,29.56,29.655,889221.0
2023-01-10,29.57,30.365,29.42,30.305,2227951.0
2023-01-11,30.495,30.495,30.1,30.475,2403154.0
2023-01-12,30.515,30.725,30.205,30.215,1478357.0
2023-01-13,30.695,31.45,30.555,31.385,2195816.0
2023-01-16,31.855,31.855,31.195,31.46,913878.0
2023-01-17,31.43,31.715,31.365,31.715,1207841.0
2023-01-18,31.51,31.685,31.225,31.45,1254711.0
2023-01-19,31.85,31.905,31.365,31.65,1038346.0
2023-01-20,31.48,31.67,31.235,31.31,1109710.0
2023-01-23,31.48,31.61,31.08,31.43,1453016.0
2023-01-24,31.725,32.29,31.61,32.235,1541938.0
2023-01-25,32.595,32.89,32.055,32.33,1310980.0
2023-01-27,32.615,32.665,32.065,32.205,1368188.0
2023-01-30,32.47,32.605,31.97,32.085,1197169.0
2023-01-31,31.905,32.13,31.67,32.105,1290678.0
2023-02-01,32.275,32.455,32.115,32.415,1229878.0
2023-02-02,33.845,33.93,33.085,33.5,2152104.0
2023-02-03,33.73,34.56,33.58,34.455,2502350.0
2023-02-06,34.305,34.42,34.08,34.39,1049115.0
2023-02-07,34.38,34.44,34.125,34.145,1115935.0
2023-02-08,34.55,35.24,34.345,34.505,1683915.0
2023-02-09,34.04,34.495,34.04,34.355,1404664.0
2023-02-10,34.02,34.125,33.77,33.935,952416.0
2023-02-13,33.68,34.06,33.665,33.73,805605.0
2023-02-14,34.21,34.36,33.85,34.07,812845.0
2023-02-15,34.535,34.985,33.595,34.03,1307246.0
2023-02-16,33.825,34.6,33.75,34.36,1635265.0
2023-02-17,34.08,34.27,33.54,33.56,1174548.0
2023-02-20,33.92,34.02,33.68,33.845,545107.0
2023-02-21,33.52,33.88,33.5,33.69,695830.0
2023-02-22,33.465,33.92,33.145,33.92,792629.0
2023-02-23,33.765,34.25,33.72,33.93,1013424.0
2023-02-24,34.03,34.94,34.03,34.865,1093507.0
2023-02-27,34.135,34.55,33.835,34.535,829015.0
2023-02-28,34.665,34.855,34.54,34.54,1485942.0
2023-03-01,34.22,34.965,34.115,34.73,812971.0
2023-03-02,34.655,34.76,34.015,34.665,1153916.0
2023-03-03,34.795,35.045,34.705,34.705,926592.0
2023-03-06,35.165,35.48,34.825,35.28,824757.0
2023-03-07,35.185,35.45,34.295,35.3,854233.0
2023-03-08,34.88,35.385,34.88,35.27,767900.0
2023-03-09,35.64,35.79,35.45,35.735,1269386.0
2023-03-10,35.41,35.495,34.42,34.45,1008833.0
2023-03-13,34.135,34.19,33.545,33.625,1080155.0
2023-03-14,33.35,33.4,32.605,33.06,1471755.0
2023-03-15,33.275,33.305,32.335,32.605,1406693.0
2023-03-16,31.745,32.545,31.585,32.425,2396595.0
2023-03-17,32.565,32.84,32.37,32.81,1909780.0
2023-03-20,32.595,32.785,32.31,32.625,70134.0
2023-03-21,32.53,33.24,32.51,33.22,1142191.0
2023-03-22,33.795,34.39,33.67,34.22,1599251.0
2023-03-23,33.965,34.37,33.805,34.22,1014436.0
2023-03-24,34.05,34.6,33.965,34.6,986060.0
2023-03-27,34.645,34.75,34.355,34.625,878219.0
2023-03-28,34.695,34.93,34.36,34.625,790714.0
2023-03-29,34.58,35.005,34.58,35.005,1224993.0
2023-03-30,35.515,35.515,34.9,35.315,1298127.0
2023-03-31,35.47,35.65,35.11,35.165,1251761.0
2023-04-03,35.27,35.77,35.09,35.64,1076048.0
2023-04-04,35.165,35.695,35.015,35.505,1248269.0
2023-04-05,35.365,36.27,35.09,36.225,1400223.0
2023-04-06,35.92,35.92,35.13,35.355,910579.0
2023-04-11,35.905,36.195,35.525,35.885,1063452.0
2023-04-12,35.77,35.885,35.41,35.745,808359.0
2023-04-13,35.6,35.81,35.005,35.025,1428871.0
2023-04-14,35.145,35.385,34.96,35.13,890478.0
2023-04-17,35.3,35.835,35.035,35.65,811141.0
2023-04-18,35.64,35.685,35.31,35.665,841382.0
2023-04-19,35.4,35.6,34.94,34.94,1219426.0
2023-04-20,35.185,35.845,35.155,35.735,1122799.0
2023-04-21,35.59,35.8,35.4,35.45,782397.0
2023-04-24,35.6,35.95,35.365,35.895,796978.0
2023-04-26,35.545,35.82,35.47,35.565,1462520.0
2023-04-27,35.355,35.545,34.91,34.985,842388.0
2023-04-28,35.485,35.915,35.45,35.835,1658412.0
2023-05-01,36.0,36.225,35.92,36.015,614251.0
2023-05-02,35.865,36.225,35.4,35.735,983379.0
2023-05-03,35.31,35.61,35.045,35.61,1116655.0
2023-05-04,35.495,36.11,35.45,36.11,670859.0
2023-05-05,36.075,36.195,35.45,35.515,860031.0
2023-05-08,35.6,35.915,35.37,35.715,768935.0
2023-05-09,35.565,35.675,35.185,35.45,927439.0
2023-05-10,35.28,35.915,35.28,35.915,865751.0
2023-05-11,35.76,36.425,35.76,36.425,1260583.0
2023-05-12,36.195,36.63,36.11,36.575,894146.0
2023-05-15,36.82,37.35,36.245,37.35,1415697.0
2023-05-16,37.36,37.565,36.715,37.21,1401143.0
2023-05-17,37.095,37.385,36.68,37.095,887572.0
2023-05-18,36.68,36.99,34.645,35.96,2911825.0
2023-05-19,36.29,36.535,35.875,36.395,1297365.0
2023-05-22,36.35,36.875,36.235,36.63,815343.0
2023-05-23,36.81,37.295,36.5,36.61,1171721.0
2023-05-24,36.32,36.575,36.02,36.365,1082318.0
2023-05-25,36.325,36.71,36.185,36.385,993842.0
2023-05-26,36.415,36.785,36.165,36.7,801122.0
2023-05-29,37.045,37.16,36.315,36.405,1059978.0
2023-05-30,36.53,36.64,36.0,36.0,955673.0
2023-05-31,36.23,36.375,35.515,35.515,2439064.0
2023-06-01,35.37,36.04,35.13,35.975,1093293.0
2023-06-02,36.22,36.45,35.99,36.21,1388858.0
2023-06-05,36.75,36.805,36.5,36.615,1147380.0
2023-06-06,36.28,36.345,35.59,35.715,1293063.0
2023-06-07,36.23,36.34,35.925,36.3,1141452.0
2023-06-08,36.325,36.375,35.675,35.87,1433753.0
2023-06-09,36.21,36.395,35.985,36.395,998568.0
2023-06-13,36.91,37.15,36.45,36.96,1472304.0
2023-06-14,36.9,37.12,36.405,36.405,987196.0
2023-06-15,36.775,36.805,36.325,36.47,1336356.0
2023-06-16,36.44,36.87,36.145,36.87,1981086.0
2023-06-19,37.18,37.52,36.825,37.34,1310588.0
2023-06-20,37.285,37.97,37.08,37.95,1147361.0
2023-06-21,37.81,38.335,37.485,37.78,1404076.0
2023-06-22,37.905,37.905,36.825,36.825,1041800.0
2023-06-23,36.585,36.855,36.26,36.355,762644.0
2023-06-26,36.325,36.5,35.975,36.195,794354.0
2023-06-27,36.1,36.26,35.445,35.775,1182059.0
2023-06-28,36.185,36.65,36.03,36.65,1920936.0
2023-06-29,36.555,37.075,36.425,37.005,989217.0
2023-06-30,36.96,37.065,36.585,36.96,1179393.0
2023-07-03,37.285,37.425,36.87,37.33,842162.0
2023-07-04,37.245,37.665,37.185,37.62,882121.0
2023-07-05,37.465,37.61,36.815,36.985,1149122.0
2023-07-06,36.87,37.145,36.205,36.205,1033447.0
2023-07-07,35.755,35.905,35.12,35.18,1307055.0
2023-07-10,35.105,35.265,34.845,34.885,845740.0
2023-07-11,35.15,35.525,35.075,35.525,1231604.0
2023-07-12,35.85,35.88,35.58,35.78,791478.0
2023-07-13,36.325,36.615,36.23,36.535,1374423.0
2023-07-14,36.765,37.11,35.455,37.11,1248135.0
2023-07-17,37.12,37.715,36.88,37.655,1090158.0
2023-07-18,37.38,37.645,36.465,36.635,1003864.0
2023-07-19,36.71,36.845,36.545,36.65,1637910.0
2023-07-20,36.965,37.045,36.68,36.86,1341215.0
2023-07-21,36.325,36.69,36.205,36.68,1382010.0
2023-07-24,37.09,37.09,36.68,36.96,147675.0
2023-07-25,36.88,37.005,36.45,36.775,986858.0
2023-07-26,37.005,37.25,36.51,37.15,1212868.0
2023-07-27,37.045,38.105,37.045,38.085,1282522.0
2023-07-28,37.675,37.725,37.145,37.39,789096.0
2023-07-31,37.56,37.695,37.265,37.6,629303.0
2023-08-01,37.665,38.0,37.405,38.0,926640.0
2023-08-02,37.77,38.6,37.725,37.95,1090615.0
2023-08-03,37.485,38.6,37.275,38.47,1424744.0
2023-08-04,38.325,39.205,38.105,38.985,1192525.0
2023-08-07,38.775,39.29,38.735,39.015,660658.0
2023-08-08,39.195,39.675,38.9,39.415,1001758.0
2023-08-09,39.245,39.575,39.14,39.47,808466.0
2023-08-10,39.445,39.865,39.415,39.855,1062612.0
2023-08-11,39.815,39.905,39.575,39.875,641998.0
2023-08-14,39.68,39.68,39.185,39.395,733855.0
2023-08-15,39.595,39.76,39.27,39.52,839872.0
2023-08-16,39.385,39.385,38.92,39.06,913247.0
2023-08-17,38.47,39.08,38.345,39.05,1199425.0
2023-08-18,38.505,38.765,38.275,38.43,795439.0
2023-08-21,38.305,38.83,38.095,38.705,61124.0
2023-08-22,38.575,39.05,38.43,38.515,981490.0
2023-08-23,38.365,38.945,38.105,38.68,682079.0
2023-08-24,38.91,38.91,38.48,38.785,903875.0
2023-08-25,38.345,38.42,38.085,38.2,880625.0
2023-08-28,38.63,38.84,38.365,38.735,468303.0
2023-08-29,38.785,38.985,38.45,38.945,663709.0
2023-08-30,39.09,39.455,38.575,39.05,821780.0
2023-08-31,39.49,39.865,39.1,39.1,1479779.0
2023-09-01,39.005,39.57,38.975,39.28,511062.0
2023-09-04,39.435,39.625,39.165,39.57,814783.0
2023-09-05,39.33,40.005,39.27,40.005,614987.0
2023-09-06,39.96,39.96,39.27,39.395,880843.0
2023-09-07,39.175,39.52,39.03,39.435,1142601.0
2023-09-08,39.655,39.655,38.785,38.83,704220.0
2023-09-11,39.05,39.185,38.765,39.12,772347.0
2023-09-12,38.89,39.045,38.22,39.015,943571.0
2023-09-13,38.935,39.025,38.45,38.705,808327.0
2023-09-14,38.485,39.005,38.48,38.725,803887.0
2023-09-15,39.385,39.72,39.06,39.245,1848314.0
2023-09-18,38.87,39.025,38.45,39.005,571849.0
2023-09-19,38.995,39.665,38.86,39.235,665823.0
2023-09-20,39.78,41.195,39.78,40.37,1841266.0
2023-09-21,40.095,40.115,39.155,39.33,1641938.0
2023-09-22,38.535,39.09,38.42,38.9,1019989.0
2023-09-25,39.09,39.645,38.92,39.51,784190.0
2023-09-26,39.69,39.885,39.455,39.655,971785.0
2023-09-27,39.52,39.585,39.175,39.585,877629.0
2023-09-28,39.615,39.825,38.85,38.85,910679.0
2023-09-29,38.745,39.575,38.715,39.05,1510479.0
2023-10-02,38.725,39.29,38.68,38.815,608484.0
2023-10-03,38.295,39.08,38.26,39.08,1626909.0
2023-10-04,38.765,39.385,38.67,38.88,1321236.0
2023-10-05,38.82,38.985,37.425,37.455,1538593.0
2023-10-06,38.05,38.44,37.685,38.335,1297354.0
2023-10-09,38.145,38.6,37.865,38.145,1006122.0
2023-10-10,38.24,38.9,38.17,38.66,1063916.0
2023-10-11,39.07,39.29,38.84,39.08,821317.0
2023-10-12,39.235,39.235,38.21,38.24,1044297.0
2023-10-13,37.685,38.17,37.025,37.73,767883.0
2023-10-16,37.39,37.745,37.17,37.6,511724.0
2023-10-17,38.24,38.62,37.845,37.895,883902.0
2023-10-18,37.83,38.095,37.39,37.655,834020.0
2023-10-19,37.15,37.17,36.545,37.035,1258417.0
2023-10-20,36.68,37.36,36.38,37.36,837563.0
2023-10-23,37.185,37.51,37.035,37.415,755445.0
2023-10-24,37.31,37.98,37.16,37.98,1137636.0
2023-10-25,38.21,38.92,37.905,38.595,1184535.0
2023-10-26,38.065,38.22,36.53,37.405,1670344.0
2023-10-27,37.74,37.8,37.055,37.435,677918.0
2023-10-30,37.025,37.415,36.75,37.205,459131.0
2023-10-31,37.31,37.705,36.835,36.835,1075306.0
2023-11-01,37.17,37.32,36.785,37.32,989692.0
2023-11-02,37.56,37.795,37.13,37.38,990771.0
2023-11-03,38.05,38.055,37.425,37.59,830986.0
2023-11-06,37.935,38.22,37.695,37.96,1044796.0
2023-11-07,37.885,38.21,37.675,37.99,726911.0
2023-11-08,38.0,38.67,37.71,38.48,1215303.0
2023-11-09,38.575,39.265,38.24,38.83,1036115.0
2023-11-10,38.62,38.925,38.25,38.515,809862.0
2023-11-13,38.745,38.9,38.155,38.485,1051249.0
2023-11-14,38.575,39.195,37.95,38.105,1361037.0
2023-11-15,39.845,40.2,36.765,37.74,2281885.0
2023-11-16,38.24,39.155,38.145,38.63,1807477.0
2023-11-17,38.565,39.03,38.305,38.46,1069601.0
2023-11-20,38.61,39.27,38.51,39.25,1026655.0
2023-11-21,39.52,39.815,38.82,38.955,999624.0
2023-11-22,38.745,39.14,38.46,38.585,910878.0
2023-11-23,38.505,38.84,38.16,38.345,1285816.0
2023-11-24,38.345,38.585,38.055,38.315,489860.0
2023-11-27,38.05,38.135,37.16,37.3,643334.0
2023-11-28,37.3,37.685,37.3,37.62,1137868.0
2023-11-29,37.75,38.67,37.695,38.525,1570418.0
2023-11-30,38.62,39.49,38.23,39.275,3235744.0
2023-12-01,38.86,39.035,38.415,38.685,1031374.0
2023-12-04,40.155,40.455,38.985,39.13,1839810.0
2023-12-05,38.93,39.05,37.73,38.03,1859242.0
2023-12-06,38.51,38.965,38.23,38.745,130187.0
2023-12-07,38.415,38.64,38.045,38.28,1370375.0
2023-12-08,37.91,38.345,37.91,37.97,1165290.0
2023-12-11,38.29,38.395,37.745,37.99,1217954.0
2023-12-12,38.485,38.645,37.96,38.415,1125065.0
2023-12-13,38.695,38.695,38.25,38.495,1579594.0
2023-12-14,39.22,39.315,38.92,39.13,2079939.0
2023-12-15,39.19,39.82,38.92,39.575,2315434.0
2023-12-18,39.565,39.77,39.275,39.655,1193181.0
2023-12-19,39.885,40.475,39.73,40.445,1850493.0
2023-12-20,40.545,40.755,40.31,40.41,1502960.0
2023-12-21,40.34,40.37,39.46,39.48,1767118.0
2023-12-22,39.625,39.625,39.21,39.24,676003.0
2023-12-27,39.22,39.77,39.11,39.265,755636.0
2023-12-28,39.375,39.605,39.15,39.48,671490.0
2023-12-29,39.545,39.625,39.335,39.5,605981.0
2024-01-02,39.285,39.675,39.23,39.625,616141.0
2024-01-03,39.045,39.585,39.025,39.19,825538.0
2024-01-04,39.54,39.545,38.94,39.005,1263657.0
2024-01-05,38.88,38.985,38.385,38.455,1083420.0
2024-01-08,38.655,38.695,38.115,38.24,867097.0
2024-01-09,38.695,38.705,38.355,38.385,1029189.0
2024-01-10,38.685,39.655,38.53,38.8,1945567.0
2024-01-11,39.545,39.615,39.025,39.295,1306446.0
2024-01-12,39.315,39.4,38.965,39.17,857614.0
2024-01-15,39.22,39.375,38.995,39.2,366090.0
2024-01-16,39.14,39.45,38.685,39.17,1046576.0
2024-01-17,39.545,39.865,39.18,39.865,1581682.0
2024-01-18,39.635,39.965,39.13,39.965,1308661.0
2024-01-19,40.495,41.345,39.915,41.22,1365106.0
2024-01-22,41.655,42.47,41.63,42.325,1544418.0
2024-01-23,42.23,42.7,41.945,42.38,1032910.0
2024-01-24,42.47,42.47,41.945,42.1,1299986.0
2024-01-25,42.14,42.545,42.02,42.18,1153867.0
2024-01-29,42.245,42.565,42.08,42.43,1311995.0
2024-01-30,42.79,43.09,42.565,42.635,1413473.0
2024-01-31,42.79,43.06,42.47,43.06,2132126.0
2024-02-01,43.1,43.145,42.255,42.53,1105359.0
2024-02-02,42.675,43.455,42.65,43.205,1445510.0
2024-02-05,42.83,43.4,42.8,43.125,898089.0
2024-02-06,42.905,43.145,42.7,42.875,1344693.0
2024-02-07,42.915,42.955,42.335,42.44,963723.0
2024-02-08,42.76,42.83,42.2,42.51,924682.0
2024-02-09,42.285,42.655,42.2,42.305,1213845.0
2024-02-12,42.39,42.69,42.275,42.49,589702.0
2024-02-13,42.48,42.665,42.22,42.52,718742.0
2024-02-14,42.4,42.565,41.92,42.285,1034564.0
2024-02-15,42.295,43.255,42.19,43.07,920511.0
2024-02-16,42.98,43.41,42.79,42.885,905930.0
2024-02-19,42.51,43.155,42.51,42.7,449902.0
2024-02-20,42.845,43.06,42.72,42.915,804430.0
2024-02-21,43.215,43.72,42.73,43.245,1193645.0
2024-02-22,42.8,43.09,41.365,42.42,1631207.0
2024-02-23,42.915,43.465,42.76,43.39,768623.0
2024-02-26,43.525,44.1,43.38,43.93,899989.0
2024-02-27,43.835,44.165,43.565,43.98,838841.0
2024-02-28,43.98,44.58,43.745,44.465,1043016.0
2024-02-29,44.6,45.17,44.395,45.12,1814267.0
2024-03-01,45.265,45.5,44.78,45.235,976780.0
2024-03-04,44.88,45.35,44.755,45.22,722809.0
2024-03-05,44.755,45.125,44.645,44.985,830196.0
2024-03-06,44.89,45.325,44.27,44.765,778474.0
2024-03-07,44.87,45.44,44.445,44.765,1245141.0
2024-03-08,45.285,45.37,44.625,44.965,900073.0
2024-03-11,44.85,44.89,44.22,44.415,662666.0
2024-03-12,44.415,44.62,44.095,44.425,638084.0
2024-03-13,44.85,45.47,44.5,45.345,1377529.0
2024-03-14,45.48,45.51,44.42,44.455,1562971.0
2024-03-15,43.67,43.785,42.575,42.865,2672510.0
2024-03-18,42.76,43.29,42.76,42.925,774094.0
2024-03-19,42.83,43.235,42.76,43.0,853492.0
2024-03-20,43.125,43.485,42.675,42.905,1110604.0
2024-03-21,43.205,43.58,42.81,43.38,2191703.0
2024-03-22,42.99,43.36,42.23,42.245,1686320.0
2024-03-25,42.535,42.68,41.6,41.85,1461460.0
2024-03-26,41.765,41.85,41.435,41.485,1063704.0
2024-03-27,41.345,41.945,41.3,41.51,1322779.0
2024-03-28,41.61,41.685,41.365,41.61,1512446.0
2024-04-02,41.475,42.19,41.31,41.695,1313049.0
2024-04-03,41.425,41.665,40.4,40.59,1101847.0
2024-04-04,40.64,40.96,40.485,40.735,1150569.0
2024-04-05,40.545,40.545,40.165,40.245,720709.0
2024-04-08,40.61,40.735,40.06,40.06,825829.0
2024-04-09,40.205,40.92,39.965,40.775,1469469.0
2024-04-10,40.775,41.035,40.445,40.525,867298.0
2024-04-11,39.575,40.265,39.54,39.895,1240275.0
2024-04-12,39.77,40.13,39.72,39.83,872171.0
2024-04-15,39.255,39.935,39.21,39.925,857509.0
2024-04-16,39.7,40.05,38.79,38.79,1301536.0
2024-04-17,38.645,38.83,38.24,38.415,1117304.0
2024-04-18,38.24,38.735,38.24,38.735,1151080.0
2024-04-19,38.56,39.12,38.42,39.015,1715989.0
2024-04-22,39.255,39.81,39.09,39.81,1195989.0
2024-04-23,40.11,40.275,39.88,39.955,1156625.0
2024-04-24,40.475,40.62,39.605,39.74,1021211.0
2024-04-26,39.375,39.575,38.735,38.9,1208361.0
2024-04-29,39.14,39.255,38.33,38.465,1196997.0
2024-04-30,38.055,38.7,38.03,38.63,1175847.0
2024-05-01,38.345,38.405,37.82,38.065,685012.0
2024-05-02,38.03,38.25,37.515,37.755,1268046.0
2024-05-03,37.775,38.675,37.66,38.63,969591.0
2024-05-06,38.695,38.705,38.02,38.175,985977.0
2024-05-07,38.415,38.88,38.125,38.735,1418535.0
2024-05-08,38.645,38.88,38.23,38.365,1385606.0
2024-05-09,38.365,38.425,37.775,37.895,898834.0
2024-05-10,37.91,38.34,37.835,38.145,829845.0
2024-05-13,38.115,38.37,38.03,38.195,643868.0
2024-05-14,38.32,38.83,38.23,38.665,902190.0
2024-05-15,39.045,39.54,38.9,39.42,1422012.0
2024-05-16,42.38,44.385,42.005,44.27,583737.0
2024-05-17,45.2,45.22,43.95,44.78,2329233.0
2024-05-20,44.705,45.865,44.395,45.38,2243131.0
2024-05-21,45.265,46.03,44.81,45.47,1682945.0
2024-05-22,45.68,45.71,44.79,44.935,1925323.0
2024-05-23,44.825,45.06,44.0,44.335,1763807.0
2024-05-24,44.0,44.54,43.915,44.03,1376062.0
2024-05-27,43.935,44.49,43.835,44.1,1010255.0
2024-05-28,44.07,44.47,43.885,43.915,998521.0
2024-05-29,43.28,43.53,42.43,42.605,1722416.0
2024-05-30,42.22,43.035,41.955,42.965,1245980.0
2024-05-31,43.29,43.965,43.09,43.965,3462945.0
2024-06-03,44.355,44.47,43.935,44.295,1046201.0
2024-06-04,44.345,44.675,43.965,43.965,1023433.0
2024-06-05,44.225,45.195,44.13,44.98,1129044.0
2024-06-06,45.09,45.675,45.07,45.315,1052287.0
2024-06-07,45.83,46.43,45.735,46.165,1179528.0
2024-06-11,45.735,46.43,45.54,45.8,987024.0
2024-06-12,45.55,45.79,45.245,45.595,872855.0
2024-06-13,45.99,46.41,45.715,45.715,1112000.0
2024-06-14,45.595,45.99,45.585,45.675,800945.0
2024-06-17,45.755,46.675,45.725,46.36,1428099.0
2024-06-18,46.72,47.535,46.585,47.425,178450.0
2024-06-19,47.125,47.65,46.84,47.23,1107186.0
2024-06-20,48.6,48.915,47.465,47.82,2675436.0
2024-06-21,47.79,48.62,47.58,48.015,2858168.0
2024-06-24,48.015,48.29,47.32,47.955,888950.0
2024-06-25,48.52,48.97,48.15,48.905,1569531.0
2024-06-26,48.57,49.19,48.2,48.945,1336839.0
2024-06-27,48.19,48.63,47.75,48.365,1432677.0
2024-06-28,48.825,49.215,48.65,48.69,1348317.0
2024-07-01,48.71,49.15,48.485,48.965,923855.0
2024-07-02,49.06,49.355,48.52,48.52,976140.0
2024-07-03,48.875,49.02,48.055,48.67,711950.0
2024-07-04,49.15,49.305,48.925,49.13,748978.0
2024-07-05,49.19,49.94,48.415,49.865,782402.0
2024-07-08,49.865,50.49,49.56,49.56,1014389.0
2024-07-09,50.0,50.735,49.51,50.41,1140678.0
2024-07-10,50.165,50.615,49.93,50.585,1072899.0
2024-07-11,50.715,51.045,50.495,50.89,1139684.0
2024-07-12,51.615,51.955,51.175,51.78,1025309.0
2024-07-15,52.16,52.595,51.83,52.505,955477.0
2024-07-16,52.34,52.35,50.79,50.79,2188235.0
2024-07-17,51.075,51.73,50.82,51.26,1191609.0
2024-07-18,51.37,51.595,51.0,51.44,1082744.0
2024-07-19,51.165,51.965,50.9,51.965,1257410.0
2024-07-22,51.635,51.78,51.195,51.485,692787.0
2024-07-23,52.125,52.31,51.41,51.675,861815.0
2024-07-24,51.73,51.985,51.27,51.645,966657.0
2024-07-25,51.0,51.535,50.88,51.42,1034698.0
2024-07-26,51.76,51.86,51.185,51.46,649360.0
2024-07-29,51.955,52.78,51.88,52.76,750095.0
2024-07-30,52.055,52.935,51.92,52.74,821642.0
2024-07-31,53.045,53.325,52.405,53.055,1240977.0
2024-08-01,53.73,53.755,53.15,53.15,963237.0
2024-08-02,51.985,52.65,50.97,51.125,1388430.0
2024-08-05,50.175,50.82,48.425,48.68,1641662.0
2024-08-06,48.62,49.93,48.355,49.91,1619072.0
2024-08-07,50.02,50.86,49.735,50.0,1045265.0
2024-08-08,50.0,50.765,49.865,50.645,782185.0
2024-08-09,51.615,51.615,50.265,50.775,739967.0
2024-08-12,51.205,51.635,50.79,51.36,403596.0
2024-08-13,51.565,51.935,51.175,51.675,545651.0
2024-08-14,52.075,52.565,51.485,52.415,614071.0
2024-08-15,52.63,53.08,52.32,52.935,857797.0
2024-08-16,53.28,53.61,52.32,53.27,952179.0
2024-08-19,53.12,53.875,53.025,53.24,561795.0
2024-08-20,53.54,53.63,52.36,52.36,729133.0
2024-08-21,52.35,52.595,51.945,52.455,832198.0
2024-08-22,52.67,52.835,51.87,52.385,668071.0
2024-08-23,52.62,52.76,51.29,51.7,1087730.0
2024-08-26,51.84,52.65,51.81,52.555,660558.0
2024-08-27,52.78,52.985,52.035,52.955,786832.0
2024-08-28,52.535,53.035,51.71,53.025,698932.0
2024-08-29,53.12,53.325,52.36,52.875,786435.0
2024-08-30,53.25,53.53,52.64,53.53,1682866.0
2024-09-02,53.435,53.475,52.17,53.24,614453.0
2024-09-03,53.24,53.67,52.985,53.375,823633.0
2024-09-04,52.595,53.2,52.22,53.2,1189180.0
2024-09-05,53.23,53.465,52.575,52.935,772349.0
2024-09-06,53.22,54.0,52.81,53.71,946081.0
2024-09-09,52.67,53.53,52.67,53.53,832918.0
2024-09-10,53.54,54.19,52.935,53.765,802991.0
2024-09-11,54.2,54.305,53.21,53.485,913767.0
2024-09-12,53.915,54.255,53.365,54.07,870288.0
2024-09-13,54.46,54.745,53.7,54.235,498750.0
2024-09-16,54.355,54.725,54.15,54.725,691015.0
2024-09-17,55.0,55.715,54.865,55.47,867011.0
2024-09-18,55.195,55.765,54.845,55.765,1010154.0
2024-09-19,56.485,56.545,55.565,56.135,1577035.0
2024-09-20,56.115,56.555,55.585,56.38,2007596.0
2024-09-23,56.0,56.545,55.305,55.79,633675.0
2024-09-24,55.605,57.2,54.795,56.975,1296905.0
2024-09-25,56.72,56.955,55.275,55.275,1435758.0
2024-09-26,55.95,57.34,55.87,56.84,1366853.0
2024-09-27,56.28,57.3,55.98,56.92,915626.0
2024-09-30,57.22,57.64,56.715,57.34,1490391.0
2024-10-01,57.16,57.31,56.225,56.83,994232.0
2024-10-02,56.575,56.685,55.685,56.115,852048.0
2024-10-03,56.045,56.125,55.565,55.775,712403.0
2024-10-04,55.775,55.785,54.835,55.705,907449.0
2024-10-07,55.705,56.74,55.07,56.7,480213.0
2024-10-08,56.545,56.935,56.17,56.495,616654.0
2024-10-09,56.9,57.79,56.79,57.62,651019.0
2024-10-10,58.12,58.65,57.18,57.585,770686.0
2024-10-11,57.385,57.66,57.105,57.28,564717.0
2024-10-14,57.68,57.905,56.475,57.045,442711.0
2024-10-15,57.435,57.485,56.655,57.2,586057.0
2024-10-16,57.055,57.37,56.85,57.34,654977.0
2024-10-17,58.06,58.22,57.36,58.015,1026809.0
2024-10-18,57.68,57.79,56.72,57.045,679511.0
2024-10-21,57.73,58.22,57.485,57.915,753703.0
2024-10-22,57.73,58.445,56.605,56.695,880054.0
2024-10-23,56.74,57.62,56.36,57.505,532468.0
2024-10-24,57.925,57.925,56.155,56.155,908314.0
2024-10-25,57.885,58.12,56.665,57.73,1168675.0
2024-10-28,57.76,58.845,57.535,58.495,97899.0
2024-10-29,58.905,59.92,58.57,59.53,1002626.0
2024-10-30,59.98,60.08,59.18,59.775,1257244.0
2024-10-31,60.05,60.56,59.775,60.195,970394.0
2024-11-01,59.415,60.85,59.205,60.175,1133342.0
2024-11-04,60.37,61.25,60.37,60.99,896028.0
2024-11-05,60.43,61.245,60.225,61.085,652562.0
2024-11-06,61.045,61.92,61.045,61.79,993766.0
2024-11-07,62.34,62.415,61.135,61.81,1006695.0
2024-11-08,62.66,63.11,62.22,63.025,782843.0
2024-11-11,63.97,64.195,63.24,64.195,737313.0
2024-11-12,64.07,64.675,62.555,63.53,1049207.0
2024-11-13,62.69,65.645,61.955,65.185,1429451.0
2024-11-14,65.54,66.76,64.89,65.735,1367216.0
2024-11-15,65.96,66.625,65.615,66.045,1451006.0
2024-11-18,65.38,66.805,65.1,66.37,751161.0
2024-11-19,66.525,68.305,66.515,67.445,1111565.0
2024-11-20,67.125,67.485,66.065,66.115,958931.0
2024-11-21,67.025,67.15,65.4,66.155,1329076.0
2024-11-22,66.045,66.045,64.5,65.06,1648151.0
2024-11-25,65.55,66.535,65.45,65.705,2631560.0
2024-11-26,65.675,66.215,65.265,65.615,1001315.0
2024-11-27,65.85,66.545,65.52,66.24,1117326.0
2024-11-28,66.43,66.83,65.975,66.41,755084.0
2024-11-29,66.725,67.145,66.38,66.705,762937.0
2024-12-02,67.05,67.255,66.635,67.135,620501.0
2024-12-03,67.295,68.425,67.295,68.38,1274586.0
2024-12-04,68.38,68.525,67.805,68.12,876523.0
2024-12-05,68.78,68.87,68.415,68.675,839951.0
2024-12-06,68.675,68.77,66.635,66.635,1523190.0
2024-12-09,66.675,67.935,66.585,67.935,1109077.0
2024-12-10,67.54,68.505,66.47,66.85,1107317.0
2024-12-11,66.505,66.645,65.78,65.995,1099779.0
2024-12-12,66.785,66.98,66.22,66.525,846789.0
2024-12-13,65.79,67.325,65.475,67.325,901487.0
2024-12-16,67.57,68.09,66.755,66.89,963568.0
2024-12-17,66.555,68.585,66.41,68.18,906169.0
2024-12-18,67.915,68.18,67.48,67.63,713791.0
2024-12-19,67.215,67.305,66.115,67.295,1617314.0
2024-12-20,67.225,67.285,65.79,66.95,2183425.0
2024-12-23,66.95,67.825,66.83,67.7,612203.0
2024-12-24,67.53,67.815,67.395,67.71,277930.0
2024-12-27,67.54,68.675,67.38,68.4,376675.0
2024-12-30,68.4,68.625,67.72,68.065,513703.0
2024-12-31,67.72,68.015,67.055,67.305,604981.0
2025-01-02,67.935,68.35,67.305,67.57,604537.0
2025-01-03,67.935,68.645,66.85,68.3,554290.0
2025-01-06,68.565,69.155,68.23,68.725,807461.0
2025-01-07,69.855,71.055,69.585,70.395,1216746.0
2025-01-08,70.04,70.455,69.755,70.455,1252823.0
2025-01-09,70.69,70.82,69.945,70.68,984933.0
2025-01-10,70.615,71.055,70.345,70.78,806924.0
2025-01-13,69.905,70.595,69.305,69.65,1181207.0
2025-01-14,69.48,70.28,69.045,69.58,937779.0
2025-01-15,69.59,71.31,69.355,69.735,1204323.0
2025-01-16,70.13,70.87,69.995,70.12,1293860.0
2025-01-17,69.985,70.565,69.52,69.67,887596.0
2025-01-20,69.995,70.455,69.105,69.61,601853.0
2025-01-21,69.61,69.965,69.195,69.41,644591.0
2025-01-22,69.995,69.995,68.435,68.435,1212456.0
2025-01-23,68.595,68.685,66.535,66.625,1738569.0
2025-01-24,67.0,67.885,66.49,67.885,1372687.0
2025-01-28,70.07,70.8,69.295,70.74,2268774.0
2025-01-29,70.86,71.595,69.895,70.25,1051138.0
2025-01-30,70.395,72.86,70.05,72.85,924802.0
2025-01-31,72.545,74.405,72.02,74.405,1414942.0
2025-02-03,73.005,73.99,72.265,72.915,1015839.0
2025-02-04,73.42,73.825,71.97,71.97,844987.0
2025-02-05,72.955,73.51,72.425,72.485,897010.0
2025-02-06,72.81,73.805,72.485,73.655,880112.0
2025-02-07,73.545,73.545,72.22,72.58,654541.0
2025-02-10,72.465,73.525,72.03,72.77,833708.0
2025-02-11,72.86,74.165,72.355,74.01,816267.0
2025-02-12,73.84,74.305,72.63,73.515,1509999.0
2025-02-13,74.73,75.34,73.725,75.31,959056.0
2025-02-14,75.81,76.305,74.995,75.81,934892.0
2025-02-17,75.715,77.355,75.615,77.11,748622.0
2025-02-18,76.795,77.515,76.075,76.55,876254.0
2025-02-19,78.105,78.715,75.82,77.3,1125311.0
2025-02-20,75.74,75.74,73.125,73.97,1938683.0
2025-02-21,73.555,73.745,72.04,73.095,1368501.0
2025-02-24,74.53,75.985,73.535,75.23,1272471.0
2025-02-25,74.965,75.27,73.065,73.115,990148.0
2025-02-26,73.115,73.655,72.12,72.75,1093936.0
2025-02-27,72.895,73.21,72.19,73.075,1261067.0
2025-02-28,71.255,71.96,70.355,70.985,2232464.0
2025-03-03,70.87,72.295,70.535,72.295,1226771.0
2025-03-04,71.33,72.375,71.165,72.02,925202.0
2025-03-05,72.02,72.11,71.155,71.595,1010681.0
2025-03-06,71.5,71.96,70.28,71.155,1018845.0
2025-03-07,70.01,71.155,68.29,68.685,1133406.0
2025-03-10,67.935,68.415,66.82,68.32,1292895.0
2025-03-11,67.425,67.63,65.475,67.135,1802458.0
2025-03-12,66.47,66.95,65.225,66.065,1426542.0
2025-03-13,66.46,66.645,65.16,65.61,1384113.0
2025-03-14,65.2,65.64,64.57,65.64,1331473.0
2025-03-17,65.62,65.965,65.075,65.445,899350.0
2025-03-18,65.76,65.84,63.64,63.64,1144168.0
2025-03-19,63.3,63.74,62.135,62.65,2085727.0
2025-03-20,63.73,64.805,63.375,64.075,2094039.0
2025-03-21,63.995,64.695,63.515,64.695,2930052.0
2025-03-24,64.785,66.13,64.56,65.855,946576.0
2025-03-25,66.165,66.99,65.515,66.41,1102878.0
2025-03-26,66.86,67.365,66.355,66.47,892413.0
2025-03-27,64.645,65.235,63.995,64.42,1255957.0
2025-03-28,64.195,64.475,63.305,63.92,1524629.0
2025-03-31,62.44,63.595,62.175,63.16,1694315.0
2025-04-01,63.965,64.49,63.185,64.49,981061.0
2025-04-02,65.955,66.115,64.625,64.625,1348784.0
2025-04-03,63.305,64.855,62.39,64.165,1543656.0
2025-04-04,62.295,62.885,59.765,60.205,2298186.0
2025-04-07,55.785,57.105,54.055,56.505,4654192.0
2025-04-08,56.365,58.79,56.12,58.66,2232171.0
2025-04-09,57.56,59.4,57.41,59.145,1382706.0
2025-04-10,64.98,66.015,62.155,62.155,2072269.0
2025-04-11,60.68,61.93,59.865,61.93,1314544.0
2025-04-14,62.03,62.55,61.37,61.97,957112.0
2025-04-15,61.045,61.37,60.56,61.25,1033570.0
2025-04-16,60.59,61.525,60.47,61.08,1031974.0
2025-04-17,60.865,61.485,60.67,61.485,1061252.0
2025-04-22,61.31,61.535,60.345,60.56,848659.0
2025-04-23,62.42,63.605,62.135,63.21,1236671.0
2025-04-24,64.815,64.815,63.16,63.26,1302314.0
2025-04-28,64.195,64.26,63.505,64.075,1193490.0
2025-04-29,63.83,64.9,63.425,64.605,950202.0
2025-04-30,64.9,65.915,64.715,65.81,1716922.0
2025-05-01,65.58,65.78,64.53,65.78,1009926.0
2025-05-02,65.77,66.95,65.235,66.615,895662.0
2025-05-05,67.04,67.915,66.24,66.24,878067.0
2025-05-06,66.28,67.47,66.28,66.745,885661.0
2025-05-07,66.795,67.47,64.185,67.225,1504390.0
2025-05-08,65.235,68.065,65.225,66.95,1392691.0
2025-05-09,66.45,66.85,65.59,65.68,1306990.0
2025-05-12,65.68,66.485,65.375,65.985,1022822.0
2025-05-13,67.55,67.675,65.455,67.08,1771463.0
2025-05-14,63.14,63.26,56.86,61.14,6050081.0
2025-05-15,62.985,63.2,60.59,62.285,3289097.0
2025-05-16,63.03,63.465,60.805,61.89,1624655.0
2025-05-19,61.93,62.325,61.185,61.695,1320910.0
2025-05-20,62.03,62.245,61.045,61.76,1494820.0
2025-05-21,62.335,62.395,60.55,60.845,1585281.0
2025-05-22,60.41,60.915,59.845,60.065,1828780.0
2025-05-23,59.565,60.34,59.42,60.22,1175638.0
2025-05-26,60.14,60.725,59.915,60.61,1068253.0
2025-05-27,60.905,62.52,60.675,61.75,1587869.0
2025-05-28,62.175,62.67,61.56,62.035,1370874.0
2025-05-29,62.145,62.51,61.49,61.81,1123262.0
2025-05-30,61.78,62.145,61.42,61.875,2414065.0
2025-06-02,61.68,61.985,60.875,61.51,859250.0
2025-06-03,61.7,61.895,60.59,60.975,1403602.0
2025-06-04,61.155,62.97,60.63,62.72,1809467.0
2025-06-05,62.77,63.185,62.125,62.45,1560351.0
2025-06-06,62.405,62.86,61.79,61.79,1013687.0
2025-06-10,62.47,64.22,61.86,64.03,2014584.0
2025-06-11,64.94,64.99,64.205,64.87,1976663.0
2025-06-12,64.475,65.03,63.77,63.82,1737804.0
2025-06-13,63.91,64.225,62.77,63.505,1319393.0
2025-06-16,63.515,64.615,63.425,63.94,1308932.0
2025-06-17,64.13,65.11,63.68,64.225,1406745.0
2025-06-18,63.86,65.535,63.86,65.16,1679299.0
2025-06-19,65.05,66.665,64.84,66.17,2050600.0
2025-06-20,66.55,67.115,65.635,66.635,5755245.0
2025-06-23,66.14,66.935,64.92,64.92,1719246.0
2025-06-24,66.09,66.1,65.04,65.37,1082669.0
2025-06-25,66.29,66.39,64.495,64.805,1594058.0
2025-06-26,65.19,65.22,64.385,64.655,981119.0
2025-06-27,64.85,65.06,63.415,63.82,1269666.0
2025-06-30,63.475,64.785,62.315,64.625,1818078.0
2025-07-01,64.455,65.755,64.455,65.12,1073684.0
2025-07-02,67.33,67.33,65.475,66.37,1518009.0
2025-07-03,66.935,66.935,64.9,66.3,1131951.0
2025-07-04,66.815,68.005,66.31,67.25,868138.0
2025-07-07,67.33,67.815,66.845,67.075,610812.0
2025-07-08,66.985,69.415,66.675,67.27,1373780.0
2025-07-09,66.995,67.66,66.825,67.43,894486.0
2025-07-10,67.43,68.335,67.28,67.795,636936.0
2025-07-11,67.44,67.61,66.615,67.055,772667.0
2025-07-14,66.955,66.995,66.17,66.42,681586.0
2025-07-15,67.055,67.25,66.54,67.2,693917.0
2025-07-16,66.635,67.065,65.27,66.04,1242369.0
2025-07-17,66.36,66.655,65.515,66.45,837673.0
2025-07-18,66.935,67.925,66.855,67.57,1257367.0
2025-07-21,66.945,67.345,66.5,66.635,642750.0
2025-07-22,66.635,67.24,66.49,66.835,847021.0
2025-07-23,66.37,67.26,66.16,66.935,938761.0
2025-07-24,67.74,68.045,66.885,66.885,864634.0
2025-07-25,66.815,66.965,66.45,66.625,605705.0
2025-07-28,66.735,67.68,66.55,67.46,878675.0
2025-07-29,66.735,68.105,66.735,67.775,886043.0
2025-07-30,68.4,68.89,67.45,67.855,890972.0
2025-07-31,67.915,69.89,67.915,69.455,1779746.0
2025-08-01,68.94,69.96,68.345,68.63,980435.0
2025-08-04,68.175,68.42,67.65,68.145,574562.0
2025-08-05,68.67,69.405,68.075,68.45,857352.0
2025-08-06,68.245,69.74,67.865,69.74,956886.0
2025-08-07,70.615,70.91,69.49,70.78,906266.0
2025-08-08,70.14,70.435,69.375,69.525,790870.0
2025-08-11,69.98,69.98,68.42,68.76,988291.0
2025-08-12,68.245,69.74,68.245,69.58,1087186.0
2025-08-13,69.95,70.0,68.995,69.115,1012424.0
2025-08-14,69.215,70.01,68.805,69.465,1113252.0
2025-08-15,69.535,70.215,69.075,70.09,918699.0
2025-08-18,69.82,70.63,69.74,69.98,553561.0
2025-08-19,70.385,70.75,69.555,70.375,625782.0
2025-08-20,71.12,71.775,70.145,70.585,1244386.0
2025-08-21,71.23,71.515,70.385,71.465,1159852.0
2025-08-22,70.77,71.465,69.88,70.255,1332586.0
2025-08-25,71.365,71.365,70.525,70.98,988185.0
2025-08-26,70.535,71.28,70.415,71.26,1445550.0
2025-08-27,71.495,72.33,70.76,71.895,659855.0
2025-08-28,72.31,72.5,71.695,72.27,593078.0
2025-08-29,72.49,72.675,71.545,72.1,943651.0
2025-09-01,72.01,72.34,69.79,69.79,674599.0
2025-09-02,70.1,70.555,69.025,69.305,685442.0
2025-09-03,69.265,69.73,68.46,68.46,1152169.0
2025-09-04,69.335,69.405,68.42,68.72,742569.0
2025-09-05,68.72,69.85,68.71,69.105,666669.0
2025-09-08,68.115,69.295,67.995,69.295,680921.0
2025-09-09,69.465,69.77,68.95,69.235,885030.0
2025-09-10,69.245,69.62,68.61,69.385,875527.0
2025-09-11,68.87,69.69,68.215,69.67,828594.0
2025-09-12,69.7,70.04,66.53,66.905,1358431.0
2025-09-15,67.53,68.37,66.865,68.37,769619.0
2025-09-16,68.53,68.57,67.915,68.105,1394986.0
2025-09-17,68.025,68.285,67.47,68.275,914952.0
2025-09-18,68.52,68.81,67.66,67.845,947195.0
2025-09-19,68.075,68.73,67.865,68.045,2818046.0
2025-09-22,68.81,69.155,68.165,68.165,1001817.0
2025-09-23,68.165,68.42,67.38,67.895,715770.0
2025-09-24,67.51,68.015,66.995,67.825,1142219.0
2025-09-25,68.275,69.295,67.115,67.72,1040281.0
2025-09-26,67.26,68.125,66.56,68.125,1167948.0
2025-09-29,68.42,69.76,68.41,69.515,922418.0
2025-09-30,69.415,70.295,69.215,69.395,1402738.0
2025-10-01,69.085,69.76,68.4,68.975,1148871.0
2025-10-02,69.185,69.285,68.205,69.155,1145221.0
2025-10-03,69.155,70.195,68.92,70.165,1227787.0
2025-10-06,70.11,70.11,68.74,69.285,572864.0
2025-10-07,69.65,69.75,68.175,68.37,955855.0
2025-10-08,68.355,68.88,67.115,67.49,1041890.0
2025-10-09,67.925,68.49,67.325,67.48,1218831.0
2025-10-10,67.875,68.095,67.27,67.55,1060198.0
2025-10-13,67.135,67.48,65.595,65.845,827887.0
2025-10-14,65.595,65.815,63.98,65.05,1075707.0
2025-10-15,64.455,65.11,63.84,65.11,1559421.0
2025-10-16,65.39,65.525,64.22,65.06,1478940.0
2025-10-17,64.415,65.29,63.85,64.18,1104433.0
2025-10-20,64.705,65.07,63.625,63.625,1074015.0
2025-10-21,63.095,63.9,62.8,63.495,1236349.0
2025-10-22,63.71,64.355,63.525,63.72,1138264.0
2025-10-23,63.075,64.21,63.075,64.21,906184.0
2025-10-24,63.98,64.555,63.85,64.14,667312.0
2025-10-27,64.305,65.32,64.165,65.32,946618.0
2025-10-28,66.44,66.865,65.325,65.725,1183563.0
2025-10-29,65.545,66.17,64.515,64.685,758746.0
2025-10-30,64.02,64.655,63.265,63.295,946174.0
2025-10-31,63.65,63.93,62.82,62.82,1242741.0
2025-11-03,62.64,63.535,62.57,63.535,1111136.0
2025-11-04,63.75,64.05,62.5,62.52,636102.0
2025-11-05,62.83,63.68,62.015,62.55,1137037.0
2025-11-06,63.01,63.99,63.01,63.365,1015055.0
2025-11-07,62.45,63.255,61.8,62.095,968224.0
2025-11-10,62.58,63.115,62.035,62.64,1264700.0
2025-11-11,62.97,63.86,62.73,63.71,1121994.0
2025-11-12,63.8,64.315,58.785,58.92,2836124.0
2025-11-13,58.805,59.31,57.325,59.13,2340595.0
2025-11-14,57.535,58.1,56.55,56.92,1601404.0
2025-11-17,56.235,56.71,55.57,56.71,1776341.0
2025-11-18,55.74,56.005,55.325,56.005,2061528.0
2025-11-19,55.73,57.07,55.71,56.455,1167357.0
2025-11-20,57.02,58.07,57.0,57.75,1233420.0
2025-11-21,56.96,58.865,56.805,57.72,1322194.0
2025-11-24,58.51,58.92,57.91,58.01,3238077.0
2025-11-25,58.31,58.84,57.24,57.62,1087253.0
2025-11-26,57.77,58.53,57.0,58.51,890322.0