Date,Open,High,Low,Close,Volume
1999-07-26,7.1031118021180175,7.1031118021180175,7.010058170812851,7.1031118021180175,207933.0
1999-07-27,7.134129720606159,7.134129720606159,7.010058017702336,7.134129720606159,168859.0
1999-07-28,7.165148697636012,7.165148697636012,7.072094465010238,7.165148697636011,203281.0
1999-07-29,7.103112006009345,7.103112006009345,6.979040296834187,7.056585189021233,403041.0
1999-07-30,6.979038544421507,6.979038544421507,6.854966866400321,6.854966866400321,657299.0
1999-08-02,7.041076150540056,7.041076150540056,6.792932151025282,6.88598637270103,195868.0
1999-08-03,7.041075362395299,7.041075362395299,6.885985601916287,6.948021151135601,207310.0
1999-08-04,7.134129720606159,7.134129720606159,6.885986314798512,7.134129720606159,420578.0
1999-08-05,7.258201291433331,7.258201291433331,7.010057890141121,7.248896283647709,340619.0
1999-08-06,7.258201423509983,7.258201423509983,6.94802187044015,7.134129720606159,279390.0
1999-08-09,7.041074675137527,7.041074675137527,6.948020472960566,6.979038540352886,182811.0
1999-08-10,7.0720939308104125,7.0720939308104125,6.948022221635253,7.056585189021233,272214.0
1999-08-11,7.1031118021180175,7.1031118021180175,6.948022022195701,7.1031118021180175,965254.0
1999-08-12,7.227183569807729,7.227183569807729,7.01005823102388,7.196166086853297,316894.0
1999-08-13,7.196165867868345,7.196165867868345,7.010058017702336,7.134129720606159,276250.0
1999-08-16,7.227183569807729,7.227183569807729,7.134129937703302,7.196166086853297,288247.0
1999-08-17,7.196165867868345,7.196165867868345,7.134129720606159,7.134129720606159,630970.0
1999-08-18,7.382274127053,7.382274127053,7.134130687610452,7.382274127052999,545252.0
1999-08-19,7.351258464546769,7.351258464546769,7.134132457454202,7.22718612242486,221011.0
1999-08-20,7.413292627656311,7.413292627656311,7.134131094458167,7.289220900859431,376478.0
1999-08-23,7.413292253693563,7.413292253693563,7.3202386111951485,7.366765432444356,134897.0
1999-08-24,7.692454593152364,7.692454593152364,7.413293044265996,7.537364778035416,585022.0
1999-08-25,7.630416945687272,7.630416945687272,7.475327172773387,7.630416945687273,190664.0
1999-08-26,7.6614350185941555,7.6614350185941555,7.475327172773387,7.630416945687273,698130.0
1999-08-27,7.599397204143017,7.599397204143017,7.38227133309077,7.413289399186863,463423.0
1999-08-30,7.444308905487571,7.444308905487571,7.320237208720214,7.444308905487571,387982.0
1999-08-31,7.382275958456473,7.382275958456473,7.22718612242486,7.22718612242486,376025.0
1999-09-01,7.382274127053,7.382274127053,7.227184329496251,7.382274127052999,353543.0
1999-09-02,7.444310282723951,7.444310282723951,7.227184329496251,7.382274127052999,199467.0
1999-09-03,7.320238980463817,7.320238980463817,7.227184741650661,7.289220900859431,72254.0
1999-09-06,7.382274385570298,7.382274385570298,7.289220740425886,7.320238819347573,96107.0
1999-09-07,7.475328411788279,7.475328411788279,7.30783114530122,7.475328411788278,213088.0
1999-09-08,7.47532684458301,7.47532684458301,7.351255150023147,7.351255150023147,119597.0
1999-09-09,7.413292627656311,7.413292627656311,7.258202821255046,7.289220900859431,1812357.0
1999-09-10,7.388479693886723,7.388479693886723,7.165150542984678,7.22718612242486,138012.0
1999-09-13,7.320238980463817,7.320238980463817,7.165149174062552,7.289220900859431,183743.0
1999-09-14,7.537363976263736,7.537363976263736,7.289220535120647,7.475328411788278,440341.0
1999-09-15,7.382272629947733,7.382272629947733,7.289219006932961,7.351255150023147,599829.0
1999-09-16,7.351256898269258,7.351256898269258,7.289220740425886,7.320238819347573,113359.0
1999-09-17,7.444308905487571,7.444308905487571,7.258201064526277,7.444308905487571,344580.0
1999-09-20,7.506345278836624,7.506345278836624,7.258201286106007,7.273710618438222,472240.0
1999-09-21,7.289219718957722,7.289219718957722,7.134129937703302,7.196166086853297,490904.0
1999-09-22,7.22718612242486,7.22718612242486,7.134132457454202,7.22718612242486,254222.0
1999-09-23,7.227184261099239,7.227184261099239,7.165148697636012,7.165148697636011,243494.0
1999-09-24,7.258204570183857,7.258204570183857,7.103114726412318,7.258204570183857,455448.0
1999-09-27,7.320238980463817,7.320238980463817,7.227184741650661,7.289220900859431,360383.0
1999-09-28,7.19616618359788,7.19616618359788,6.979040250274447,7.072093883629877,234742.0
1999-09-29,7.165147794237252,7.165147794237252,7.010058017702336,7.134129720606159,368906.0
1999-09-30,7.22718334987889,7.22718334987889,7.010058017702336,7.134129720606159,526175.0
1999-10-01,7.146537908696381,7.146537908696381,6.97904064913915,7.003854992226821,417142.0
1999-10-04,7.04107418373202,7.04107418373202,6.948019988049429,6.963529316473388,131889.0
1999-10-05,7.010058017702336,7.134129720606159,6.979039944071244,7.134129720606159,443715.0
1999-10-06,7.134128285694063,7.134128285694063,6.979038540352886,6.979038540352886,483329.0
1999-10-07,7.041076305598877,7.227183569807729,7.041076305598877,7.196166086853297,693062.0
1999-10-08,7.134132457454202,7.2582042079553375,7.134132457454202,7.22718612242486,695137.0
1999-10-11,7.227184261099239,7.227184261099239,7.103112542552162,7.165148697636011,580098.0
1999-10-12,7.134130033613879,7.134130033613879,7.072093883629877,7.072093883629877,1027615.0
1999-10-13,7.134129592746739,7.134129592746739,7.010057892066556,7.041075965141735,873369.0
1999-10-14,7.0100588889983175,7.081400053082601,6.948022734025519,7.081400053082602,669067.0
1999-10-15,7.072092150909421,7.103110218301741,6.948020472960566,6.979038540352886,314961.0
1999-10-18,6.823948798989918,6.979038544421507,6.823948798989918,6.854966866400321,249224.0
1999-10-19,6.854968298809113,6.948021928864309,6.823950224917197,6.88598637270103,374065.0
1999-10-20,6.885986806961707,7.010058518733327,6.854968731113655,6.91700429118917,461540.0
1999-10-21,7.044178292660742,7.044178292660742,6.730897423484821,6.823951064995603,540869.0
1999-10-22,6.845663541906743,6.885987220416538,6.823951064995603,6.823951064995603,108141.0
1999-10-25,6.873577470198393,6.948020477011104,6.823948798989918,6.854966866400321,365907.0
1999-10-26,6.823950161569722,6.823950161569722,6.730896532378354,6.792932087965751,269218.0
1999-10-27,6.7929301169982725,6.854966246206444,6.761912052394187,6.761912052394187,705384.0
1999-10-28,6.761914014361779,6.854968235173693,6.761914014361779,6.792932087965751,391565.0
1999-10-29,6.9170024096007,6.979038544421507,6.823948798989918,6.854966866400321,450421.0
1999-11-01,6.979040442885275,6.979040442885275,6.885986806961707,6.91700429118917,346019.0
1999-11-02,6.979038540352886,7.041074675137527,6.948020472960566,6.979038540352886,425422.0
1999-11-03,7.072091855370647,7.413289399186863,7.010056314798864,7.413289399186863,563880.0
1999-11-04,7.2892196563489104,7.2892196563489104,7.072093727809443,7.1031118021180175,546724.0
1999-11-05,7.1031118021180175,7.134129876426593,7.072093727809443,7.1031118021180175,212981.0
1999-11-08,7.072093446596379,7.103111519671559,6.979039818991375,7.041075965141735,98981.0
1999-11-09,7.041078246863874,7.041078246863874,6.979042080610159,7.010060163737016,165003.0
1999-11-10,7.010056607745208,7.041074675137527,6.917002405568245,6.979038540352886,641289.0
1999-11-11,6.948020472960566,6.979038540352886,6.948020472960566,6.979038540352886,1003750.0
1999-11-12,6.948020472960566,7.010056607745208,6.8859849297963525,6.979038540352886,334202.0
1999-11-15,6.979040861927321,6.979040861927321,6.792932987285134,6.823951064995603,331043.0
1999-11-16,6.823948181602358,6.823948181602358,6.761912052394187,6.761912052394187,383263.0
1999-11-17,6.792931269834534,6.854967409570931,6.6998776518504135,6.730895721718612,370372.0
1999-11-18,6.761912052394187,6.885984310810529,6.730894579410476,6.761912052394187,391580.0
1999-11-19,6.792934273816117,6.792934273816117,6.606826363926484,6.668862531096607,521349.0
1999-11-22,6.761914361395709,6.761914361395709,6.575807093461603,6.606824577036903,397111.0
1999-11-23,6.637843230218336,6.637843230218336,6.389699790285562,6.482753432355194,1842925.0
1999-11-24,6.482753432355196,6.5137715102519484,6.451735354458441,6.482753432355194,1450331.0
1999-11-25,6.5137697505353245,6.699877576017571,6.5137697505353245,6.637841436983333,417334.0
1999-11-26,6.6688595819822165,6.823949339702732,6.637841512114019,6.730895721718612,1394702.0
1999-11-29,6.805338734430003,6.805338734430003,6.6688595819822165,6.730895721718612,589496.0
1999-11-30,6.792931598500452,6.792931598500452,6.544788210789767,6.544788210789767,413605.0
1999-12-01,6.544786783406337,6.7929301169982725,6.513768718802251,6.761912052394187,1927829.0
1999-12-02,6.854969561260023,7.289220900859431,6.854969561260023,7.289220900859431,2116375.0
1999-12-03,7.227183220351743,7.227183220351743,6.979039818991375,7.041075965141735,793427.0
1999-12-06,7.072092150909421,7.103110218301741,6.917002405568245,6.979038540352886,652525.0
1999-12-07,6.979038544421507,6.979038544421507,6.823948798989918,6.854966866400321,391834.0
1999-12-08,6.823948181602358,6.854966246206444,6.668858450202305,6.761912052394187,623409.0
1999-12-09,6.792932151025282,6.948021928864309,6.7619140771333655,6.88598637270103,905351.0
1999-12-10,6.885986308777666,6.885986308777666,6.699878458774382,6.792932087965751,668493.0
1999-12-13,6.885986806961707,7.041076594581379,6.885986806961707,6.91700429118917,302629.0
1999-12-14,6.858070101696146,6.917003790761092,6.792932087965752,6.792932087965751,327610.0
1999-12-15,6.761912052394187,6.823948181602358,6.637840385598219,6.761912052394187,539611.0
1999-12-16,6.761913199966336,6.761913199966336,6.606823442245819,6.730895721718612,298579.0
1999-12-17,6.69987651480639,6.823948181602358,6.606822320994134,6.761912052394187,209010.0
1999-12-20,6.885987220416538,6.885987220416538,6.792932987285134,6.823951064995603,172178.0
1999-12-21,6.851867275772962,6.917004706506384,6.823951064995603,6.823951064995603,261629.0
1999-12-22,6.854967409570931,6.854967409570931,6.6998776518504135,6.730895721718612,251586.0
1999-12-23,6.7308986982667305,6.7308986982667305,6.6378444475115455,6.668862531096607,291129.0
1999-12-24,6.774320664561804,6.792931269834534,6.6998776518504135,6.730895721718612,125257.0
1999-12-27,6.730895721718612,6.730895721718612,6.730895721718612,6.730895721718612,0.0
1999-12-28,6.730895721718612,6.730895721718612,6.730895721718612,6.730895721718612,0.0
1999-12-29,6.761913199966336,6.792931269834534,6.6998776518504135,6.730895721718612,60820.0
1999-12-30,6.730898304042613,6.730898304042613,6.687472752918636,6.687472752918636,130862.0
1999-12-31,6.687472752918636,6.687472752918636,6.687472752918636,6.687472752918636,0.0
2000-01-03,6.687472752918636,6.687472752918636,6.687472752918636,6.687472752918636,0.0
2000-01-04,6.761916023605469,6.761916023605469,6.668862366764027,6.699880449584748,369619.0
2000-01-05,6.668860727428656,6.668860727428656,6.544789018265727,6.606824577036903,451044.0
2000-01-06,6.563399378340409,6.637842401020839,6.420717066108056,6.420717066108056,330305.0
2000-01-07,6.451735239962735,6.482753317309028,6.3896996768907695,6.38969967689077,356542.0
2000-01-10,6.575808039430209,6.575808039430209,6.482753800456181,6.513771880114191,260557.0
2000-01-11,6.513770696553455,6.54478877057544,6.358680918064088,6.420717066108056,267402.0
2000-01-12,6.358681386952888,6.4827531005693135,6.2966452343343775,6.327663310643633,448976.0
2000-01-13,6.327663522198186,6.451735239962735,6.327663522198186,6.38969967689077,165049.0
2000-01-14,6.389699463262144,6.451735024260059,6.2966452343343775,6.327663310643633,364287.0
2000-01-17,6.389700969476046,6.389700969476046,6.234611142991777,6.234611142991776,590634.0
2000-01-18,6.234611142991777,6.327664802234043,6.203593059370776,6.234611142991776,548846.0
2000-01-19,6.265626875608177,6.265626875608177,6.141554587678895,6.172572659661216,577783.0
2000-01-20,6.17257281393062,6.265627032203261,6.048501114520963,6.141554741173074,1085153.0
2000-01-21,6.141554741173074,6.203590886688168,6.141554741173074,6.141554741173074,340480.0
2000-01-24,6.203590731643535,6.265626875608177,6.141554587678895,6.172572659661216,345525.0
2000-01-25,6.110537260036057,6.203590886688168,6.07951918727851,6.141554741173074,293230.0
2000-01-26,6.141554741173074,6.141554741173074,6.141554741173074,6.141554741173074,0.0
2000-01-27,6.141556658739808,6.172574741182074,5.95544934732765,5.95544934732765,653060.0
2000-01-28,5.9554473390260005,6.234608803625856,5.9554473390260005,6.172572659661216,902958.0
2000-01-31,6.048500832883546,6.172572526516031,6.048500832883546,6.079518904196792,225351.0
2000-02-01,6.141556927889641,6.172575011691254,6.017485184303933,6.017485184303932,289148.0
2000-02-02,6.07951943163297,6.07951943163297,5.676285652818724,5.738321800827239,1064490.0
2000-02-03,5.738321798876576,5.738321798876576,5.335088611819956,5.397124168186831,1277350.0
2000-02-04,5.449855416487384,5.614250815635167,5.428142939389128,5.583232737657389,1089159.0
2000-02-07,5.645268574633671,5.73832221168849,5.583232422183396,5.645268574633671,474358.0
2000-02-08,5.6452694888447565,5.67628697847236,5.428143511727385,5.45916159297568,833963.0
2000-02-09,5.521196740300463,5.645269055775604,5.459161174183539,5.552214819169247,511907.0
2000-02-10,5.583233699070899,5.583233699070899,5.335090215760484,5.490180040734677,924387.0
2000-02-11,5.521196068348828,5.521196068348828,5.211016500652364,5.242034575746125,784433.0
2000-02-14,5.2110167381722565,5.242034814679832,4.776765441928002,4.962873309352855,1338350.0
2000-02-15,4.962873309352855,5.117963100270131,4.900837452148004,4.962873309352855,1171686.0
2000-02-16,5.117964010351018,5.211017664800026,4.962874191855532,5.018706621173219,416279.0
2000-02-17,4.993891406473085,5.055926968123691,4.900837472376572,4.900837472376572,842686.0
2000-02-18,5.024909883251054,5.344394500663274,5.024909883251054,5.344394500663274,474091.0
2000-02-21,5.335089859603193,5.552215245099872,5.304071778354897,5.45916159297568,303298.0
2000-02-22,5.459160119370654,5.459160119370654,5.179998646732153,5.211016127987128,437967.0
2000-02-23,5.180000005413644,5.707305016123934,5.148981924402288,5.366107308240401,808408.0
2000-02-24,5.5522153295547305,5.5522153295547305,5.117963960335271,5.117963960335271,387823.0
2000-02-25,5.211016959301704,5.211016959301704,5.024909675599992,5.024909675599992,890677.0
2000-02-28,5.086945023762556,5.273052891187408,4.900837452148004,4.962873309352855,327043.0
2000-02-29,5.024909303367081,5.148981013850836,4.900837297073033,4.993891227840996,359925.0
2000-03-01,5.086945044759296,5.086945044759296,4.900837472376572,4.900837472376572,271408.0
2000-03-02,5.055926381000954,5.086944454034564,4.9938908265542645,5.086944454034564,178194.0
2000-03-03,5.086946207081954,5.180000458250851,4.962874463810831,5.055928123358989,332479.0
2000-03-06,5.117963264252567,5.117963264252567,4.931855390864714,4.931855390864714,315789.0
2000-03-07,4.900837843743293,4.931855626919005,4.683712178272013,4.714729961447725,555340.0
2000-03-08,4.714729450641203,4.745747526266657,4.621675519575133,4.652693595200587,359511.0
2000-03-09,4.683712902822968,4.776766562555443,4.621676735254157,4.621676735254157,359929.0
2000-03-10,4.652693595200587,4.714729450641203,4.621675519575133,4.652693595200587,381773.0
2000-03-13,4.683712484505823,4.869820083159286,4.683712484505823,4.869820083159286,175838.0
2000-03-14,4.900837660114996,5.08694523962702,4.900837660114996,5.024909675599992,220187.0
2000-03-15,5.08694523962702,5.08694523962702,4.993891597776164,5.024909675599992,259892.0
2000-03-16,5.117961693756771,5.304069510035651,5.117961693756771,5.14897976173999,485941.0
2000-03-17,5.335087578018871,5.335087578018871,5.117961693756771,5.14897976173999,618751.0
2000-03-20,5.148982374527885,5.180000458250851,4.993892547533798,5.055928123358989,338807.0
2000-03-21,5.08694523962702,5.148981395274675,5.024909675599992,5.024909675599992,454851.0
2000-03-22,5.117962500981138,5.273052273738143,5.117962500981138,5.211016127987128,447721.0
2000-03-23,5.273051442052431,5.273051442052431,5.117961693756771,5.14897976173999,536225.0
2000-03-24,5.273052650839886,5.428142434688118,5.148980942085415,5.242034575746125,865223.0
2000-03-27,5.273051442052431,5.36610505438165,5.14897976173999,5.14897976173999,174984.0
2000-03-28,5.1179636065220535,5.254442801683092,4.962873800263809,5.254442801683092,293420.0
2000-03-29,5.220323552956189,5.220323552956189,5.024910631256762,5.055928123358989,235643.0
2000-03-30,5.055927161803194,5.08694523962702,4.993891597776164,5.024909675599992,627508.0
2000-03-31,4.993890134722905,5.024908203459412,4.885327189955363,4.885327189955363,646883.0
2000-04-03,5.024910192419354,5.024910192419354,4.8077842169414655,4.869820083159286,333737.0
2000-04-04,4.897735264823252,4.931854910100527,4.683711497519839,4.7457473506650105,616016.0
2000-04-05,4.807783203810183,4.869819056955355,4.714729276187285,4.7457473506650105,331536.0
2000-04-06,4.838802297955548,4.9008381641733685,4.776766135927383,4.869820083159286,154485.0
2000-04-07,4.869819040577835,4.900837114951245,4.776765113267883,4.807783187641293,163850.0
2000-04-10,4.838800748195813,4.838800748195813,4.683710984417873,4.683710984417873,253422.0
2000-04-11,4.683712902822968,4.714730690797002,4.621676735254157,4.621676735254157,293916.0
2000-04-12,4.683711670826041,4.714729450641203,4.621675519575133,4.652693595200587,306819.0
2000-04-13,4.621675150142693,4.7147290737705205,4.5906573728069295,4.609267980046334,269874.0
2000-04-14,4.693016611174919,4.693016611174919,4.559639310465308,4.559639310465308,847939.0
2000-04-17,4.342514542725692,4.482095308151238,4.249460600505219,4.482095308151238,697763.0
2000-04-18,4.5906573836848406,4.5906573836848406,4.4976034598365136,4.559639310465308,777156.0
2000-04-19,4.621673883348729,4.621673883348729,4.311494420149211,4.358021517115251,374574.0
2000-04-20,4.404547978162618,4.466583806850228,4.342512149475008,4.373530211723894,388713.0
2000-04-21,4.373530211723894,4.373530211723894,4.373530211723894,4.373530211723894,0.0
2000-04-24,4.373530211723894,4.373530211723894,4.373530211723894,4.373530211723894,0.0
2000-04-25,4.373530211723894,4.373530211723894,4.373530211723894,4.373530211723894,0.0
2000-04-26,4.466584690932774,4.466584690932774,4.342513008999728,4.407650715967133,919891.0
2000-04-27,4.373532307370533,4.4355681657835975,4.342514230258848,4.4355681657835975,606064.0
2000-04-28,4.404548136273792,4.559637861465194,4.3735303687216165,4.466583967188318,2471317.0
2000-05-01,4.497601869099114,4.497601869099114,4.342512149475008,4.373530211723894,437069.0
2000-05-02,4.373532650927575,4.373532650927575,4.280478708093095,4.311496491831035,377811.0
2000-05-03,4.311495013196829,4.404548924118319,4.311495013196829,4.404548924118319,1216532.0
2000-05-04,4.404548136273792,4.497602030550668,4.3735303687216165,4.466583967188318,499909.0
2000-05-05,4.528620862706311,4.5906567041522415,4.528620862706311,4.528620862706311,2361443.0
2000-05-08,4.624776385114746,4.624776385114746,4.342513082107402,4.404548924118319,1120566.0
2000-05-09,4.404550088671914,4.466585947084978,4.342514230258848,4.4355681657835975,1353963.0
2000-05-10,4.466586385996184,5.024910054008626,4.435568601646827,4.838802164671145,1548766.0
2000-05-11,4.838801262014704,4.900837114951245,4.6526934073948,4.807783187641293,998522.0
2000-05-12,4.776765269153152,4.807783344538809,4.745747489577786,4.776765269153152,245716.0
2000-05-15,4.838803366823565,4.845006806910485,4.776767191091912,4.845006806910485,234100.0
2000-05-16,4.900837472376572,4.900837472376572,4.838801614915663,4.900837472376572,459343.0
2000-05-17,4.900837472376572,4.96287332983748,4.900837472376572,4.900837472376572,707614.0
2000-05-18,4.900838592175269,5.086946207081954,4.900838592175269,5.055928123358989,524062.0
2000-05-19,5.055928123358989,5.086946207081954,5.024910631256762,5.055928123358989,680490.0
2000-05-22,5.055926787272583,5.055926787272583,4.9318550767888265,4.993891227840996,204217.0
2000-05-23,5.02490948310869,5.02490948310869,4.900837472376572,4.900837472376572,455704.0
2000-05-24,4.900837472376572,4.931855253201874,4.869819395740967,4.900837472376572,803510.0
2000-05-25,4.931855949377107,4.931855949377107,4.869820083159286,4.869820083159286,831756.0
2000-05-26,4.869819949020502,4.869819949020502,4.807784084511453,4.838802164671145,989850.0
2000-05-29,4.838801441831155,4.993891227840996,4.838801441831155,4.993891227840996,487274.0
2000-05-30,4.99389138586043,5.05592694725498,4.931855232845279,4.962873309352855,734249.0
2000-05-31,4.962874337661432,5.18000032658241,4.900838467602736,5.18000032658241,734672.0
2000-06-01,4.869820083159286,4.9008381641733685,4.776766135927383,4.869820083159286,360412.0
2000-06-02,4.869819056955355,4.900837131433081,4.683711497519839,4.7457473506650105,417023.0
2000-06-05,4.776765823609473,4.807783902595509,4.714729961447725,4.714729961447725,297050.0
2000-06-06,4.745747526266657,4.776765306081819,4.590657739759971,4.652693595200587,240639.0
2000-06-07,4.652693559231105,4.807783344538809,4.621675483845449,4.776765269153152,346690.0
2000-06-08,4.776765823609473,4.807783902595509,4.683712178272013,4.714729961447725,493763.0
2000-06-09,4.714729276187285,4.776765129332456,4.683711497519839,4.7457473506650105,105365.0
2000-06-12,4.7457473506650105,4.7457473506650105,4.7457473506650105,4.7457473506650105,0.0
2000-06-13,4.776765113267883,4.838801262014704,4.745747334704752,4.807783187641293,534442.0
2000-06-14,4.8077842169414655,4.869820083159286,4.745748350723644,4.869820083159286,590105.0
2000-06-15,4.807784084511453,4.869819949020502,4.714730139842713,4.838802164671145,433914.0
2000-06-16,4.838801278287909,4.838801278287909,4.683711497519839,4.7457473506650105,573409.0
2000-06-19,4.683712178272013,4.714729961447725,4.652694099285977,4.714729961447725,735545.0
2000-06-20,4.683712902822968,4.714730690797002,4.5596408634957175,4.621676735254157,319350.0
2000-06-21,4.590658947280122,4.652694819038562,4.466586907952872,4.621676735254157,800051.0
2000-06-22,4.590658947280122,4.652694819038562,4.590658947280122,4.621676735254157,1387650.0
2000-06-23,4.590657739759971,4.652693595200587,4.590657739759971,4.652693595200587,629564.0
2000-06-26,4.621674842258498,4.714728759687311,4.621674842258498,4.683710984417873,480287.0
2000-06-27,4.683711670826041,4.714729450641203,4.621675519575133,4.652693595200587,409548.0
2000-06-28,4.621675519575133,4.652693595200587,4.590657739759971,4.652693595200587,497910.0
2000-06-29,4.652693613914439,4.652693613914439,4.590657758224305,4.590657758224305,2746279.0
2000-06-30,4.590658947280122,4.652694819038562,4.5596408634957175,4.621676735254157,1388950.0
2000-07-03,4.621675519575133,4.652693595200587,4.590657739759971,4.652693595200587,441316.0
2000-07-04,4.652693595200587,4.683711670826041,4.590657739759971,4.652693595200587,1525532.0
2000-07-05,4.652692913338186,4.714728759687311,4.621674842258498,4.683710984417873,778267.0
2000-07-06,4.683711634616761,4.869819199499831,4.683711634616761,4.776765269153152,489586.0
2000-07-07,4.776765823609473,4.838801981581545,4.714729961447725,4.714729961447725,246168.0
2000-07-10,4.776765129332456,4.807783203810183,4.683711497519839,4.7457473506650105,165864.0
2000-07-11,4.745747526266657,4.745747526266657,4.652693595200587,4.652693595200587,1384835.0
2000-07-12,4.714729260331342,4.838801262014704,4.683711481768211,4.807783187641293,271029.0
2000-07-13,4.838801614915663,4.931855253201874,4.838801614915663,4.900837472376572,804388.0
2000-07-14,4.900837452148004,5.024909462368005,4.869819375640428,4.962873309352855,2772604.0
2000-07-17,4.993892547533798,5.086946207081954,4.962874463810831,5.055928123358989,721840.0
2000-07-18,5.086946207081954,5.211017950353077,4.993892547533798,5.055928123358989,984329.0
2000-07-19,5.055928123358989,5.086946207081954,4.993892547533798,5.055928123358989,423170.0
2000-07-20,5.024909316040973,5.055926800024708,4.342514019228294,4.5193162810661525,1292216.0
2000-07-21,4.590657739759971,4.745747526266657,4.590657739759971,4.652693595200587,482267.0
2000-07-24,4.652692913338186,4.683710984417873,4.590657066989059,4.683710984417873,384327.0
2000-07-25,4.683711689664651,4.683711689664651,4.55963968247409,4.590657758224305,711126.0
2000-07-26,4.621675175123235,4.621675175123235,4.435567622671921,4.497603473489026,623218.0
2000-07-27,4.52862210130835,4.52862210130835,4.4355681657835975,4.4355681657835975,394505.0
2000-07-28,4.559639310465308,4.621675161094103,4.466585386616981,4.559639310465308,786141.0
2000-07-31,4.559639664134517,4.807783381707273,4.559639664134517,4.652693595200587,2194804.0
2000-08-01,4.74574781328717,4.931855390864714,4.74574781328717,4.931855390864714,431857.0
2000-08-02,4.93185581352955,4.962873893689244,4.807784084511453,4.838802164671145,515324.0
2000-08-03,4.869820083159286,4.931855949377107,4.838802297955548,4.869820083159286,637971.0
2000-08-04,4.869819764757257,4.900837843743293,4.683712178272013,4.714729961447725,251014.0
2000-08-07,4.745747489577786,4.776765269153152,4.714729414192128,4.776765269153152,359402.0
2000-08-08,4.776765113267883,4.838801262014704,4.745747334704752,4.807783187641293,647028.0
2000-08-09,4.776765823609473,4.807783902595509,4.714729961447725,4.714729961447725,785257.0
2000-08-10,4.714729961447725,4.745748040433761,4.683712178272013,4.714729961447725,539650.0
2000-08-11,4.714729961447725,4.776765823609473,4.714729961447725,4.714729961447725,267488.0
2000-08-14,4.745747334704752,4.838801262014704,4.745747334704752,4.807783187641293,614581.0
2000-08-15,4.807784084511453,4.9008380291801945,4.807784084511453,4.838802164671145,379998.0
2000-08-16,4.869819040577835,4.900837114951245,4.807783187641293,4.807783187641293,235053.0
2000-08-17,4.807783203810183,4.900837131433081,4.7457473506650105,4.7457473506650105,852754.0
2000-08-18,4.776765113267883,4.838801262014704,4.776765113267883,4.807783187641293,269736.0
2000-08-21,4.838802164671145,4.869819949020502,4.807784084511453,4.838802164671145,265804.0
2000-08-22,4.838802297955548,4.869820083159286,4.8077842169414655,4.869820083159286,267969.0
2000-08-23,4.838801262014704,4.869819040577835,4.807783187641293,4.807783187641293,606774.0
2000-08-24,4.807783187641293,4.838801262014704,4.776765113267883,4.807783187641293,363488.0
2000-08-25,4.807783902595509,4.807783902595509,4.714729961447725,4.714729961447725,806679.0
2000-08-28,4.714729276187285,4.776765129332456,4.683711497519839,4.7457473506650105,206572.0
2000-08-29,4.776766135927383,4.869820083159286,4.745748350723644,4.869820083159286,403130.0
2000-08-30,4.869819395740967,4.931855253201874,4.838801614915663,4.900837472376572,320596.0
2000-08-31,4.869819949020502,4.869819949020502,4.745748220002405,4.838802164671145,289943.0
2000-09-01,4.838802164671145,4.869819949020502,4.776766004351761,4.838802164671145,85020.0
2000-09-04,4.838801262014704,4.869819040577835,4.776765113267883,4.807783187641293,245713.0
2000-09-05,4.776765269153152,4.807783344538809,4.745747489577786,4.776765269153152,515469.0
2000-09-06,4.767459964861571,4.807783344538809,4.745747489577786,4.776765269153152,132216.0
2000-09-07,4.7457473506650105,4.838801278287909,4.683711497519839,4.7457473506650105,918347.0
2000-09-08,4.807783203810183,4.807783203810183,4.714729276187285,4.7457473506650105,126543.0
2000-09-11,4.705423972168079,4.807783203810183,4.705423972168079,4.7457473506650105,949532.0
2000-09-12,4.745747489577786,4.776765269153152,4.745747489577786,4.776765269153152,209692.0
2000-09-13,4.776765823609473,4.776765823609473,4.714729961447725,4.714729961447725,105829.0
2000-09-14,4.745747489577786,4.807783344538809,4.745747489577786,4.776765269153152,129025.0
2000-09-15,4.745748040433761,4.776765823609473,4.683712178272013,4.714729961447725,171036.0
2000-09-18,4.683711670826041,4.714729450641203,4.652693595200587,4.652693595200587,156658.0
2000-09-19,4.652692913338186,4.745746830766999,4.652692913338186,4.683710984417873,246668.0
2000-09-20,4.683712178272013,4.714729961447725,4.652694099285977,4.714729961447725,55298.0
2000-09-21,4.683711670826041,4.714729450641203,4.590657739759971,4.652693595200587,177700.0
2000-09-22,4.652693613914439,4.652693613914439,4.4976038267839575,4.590657758224305,172191.0
2000-09-25,4.590657959721415,4.621675741022795,4.4355681657835975,4.4355681657835975,67422.0
2000-09-26,4.4976034598365136,4.559639310465308,4.466585386616981,4.559639310465308,224326.0
2000-09-27,4.559640072453466,4.559640072453466,4.451077389663097,4.451077389663097,117860.0
2000-09-28,4.435566199636142,4.466583967188318,4.3735303687216165,4.466583967188318,125839.0
2000-09-29,4.497601638062888,4.7581524009768446,4.497601638062888,4.7581524009768446,385466.0
2000-10-02,4.807783538280059,4.96287332983748,4.776765461644453,4.900837472376572,227151.0
2000-10-03,4.962874463810831,5.055928123358989,4.931856380087866,5.055928123358989,539743.0
2000-10-04,5.086944673760869,5.11796274813428,4.807783187641293,4.807783187641293,424486.0
2000-10-05,4.838802164671145,4.838802164671145,4.621676195173973,4.838802164671145,273892.0
2000-10-06,4.838801262014704,4.838801262014704,4.776765113267883,4.807783187641293,226056.0
2000-10-09,4.745747526266657,4.807783381707273,4.652693595200587,4.652693595200587,293572.0
2000-10-10,4.671304499737918,4.776765306081819,4.621675519575133,4.652693595200587,231418.0
2000-10-11,4.6526932343136345,4.6526932343136345,4.559639310465308,4.559639310465308,313294.0
2000-10-12,4.590655924827544,4.590655924827544,4.466583967188318,4.466583967188318,438710.0
2000-10-13,4.497603473489026,4.528621546802713,4.435567622671921,4.497603473489026,362583.0
2000-10-16,4.590658237124228,4.714729961447725,4.559640158138191,4.714729961447725,307807.0
2000-10-17,4.714729267994817,4.714729267994817,4.612370036530576,4.612370036530576,196297.0
2000-10-18,4.652692724258442,4.7147285680865085,4.590656880430377,4.680608927933631,276121.0
2000-10-19,4.652693559231105,4.776765269153152,4.652693559231105,4.776765269153152,197894.0
2000-10-20,4.776765461644453,4.900837472376572,4.776765461644453,4.900837472376572,377104.0
2000-10-23,4.869819199499831,4.900837274885488,4.745747489577786,4.776765269153152,96866.0
2000-10-24,4.776765842473213,4.869819783988473,4.773664271210621,4.773664271210621,164187.0
2000-10-25,4.776765823609473,4.776765823609473,4.683712178272013,4.714729961447725,662206.0
2000-10-26,4.714728759687311,4.714728759687311,4.652692913338186,4.683710984417873,245886.0
2000-10-27,4.683711670826041,4.714729450641203,4.621675519575133,4.652693595200587,284182.0
2000-10-30,4.683711670826041,4.745747526266657,4.621675519575133,4.652693595200587,205522.0
2000-10-31,4.683711634616761,4.776765269153152,4.652693559231105,4.776765269153152,352294.0
2000-11-01,4.807783203810183,4.838801278287909,4.714729276187285,4.7457473506650105,168836.0
2000-11-02,4.745748220002405,4.838802164671145,4.745748220002405,4.838802164671145,112241.0
2000-11-03,4.776766004351761,4.838802164671145,4.745748220002405,4.838802164671145,84066.0
2000-11-06,4.838802164671145,4.869819949020502,4.745748220002405,4.838802164671145,74000.0
2000-11-07,4.807783538280059,4.900837472376572,4.776765461644453,4.900837472376572,86083.0
2000-11-08,4.838801614915663,4.900837472376572,4.807783538280059,4.900837472376572,120658.0
2000-11-09,4.869819395740967,4.96287332983748,4.869819395740967,4.900837472376572,451719.0
2000-11-10,4.900837472376572,4.931855253201874,4.838801614915663,4.900837472376572,125740.0
2000-11-13,4.869818523465251,4.869818523465251,4.683710984417873,4.683710984417873,339071.0
2000-11-14,4.683711689664651,4.714729469604572,4.590657758224305,4.590657758224305,698436.0
2000-11-15,4.621675318419128,4.699220208297371,4.621675318419128,4.699220208297371,574982.0
2000-11-16,4.74574768081915,4.931855253201874,4.74574768081915,4.900837472376572,444606.0
2000-11-17,4.869820083159286,4.869820083159286,4.8077842169414655,4.869820083159286,191391.0
2000-11-20,4.869819040577835,4.869819040577835,4.745747334704752,4.807783187641293,154291.0
2000-11-21,4.807784084511453,4.838802164671145,4.776766004351761,4.838802164671145,317537.0
2000-11-22,4.807783203810183,4.838801278287909,4.714729276187285,4.7457473506650105,908767.0
2000-11-23,4.699220921954707,4.745748040433761,4.652694099285977,4.714729961447725,195305.0
2000-11-24,4.683712178272013,4.745748040433761,4.652694099285977,4.714729961447725,1323793.0
2000-11-27,4.714729414192128,4.776765269153152,4.683711634616761,4.776765269153152,313473.0
2000-11-28,4.745747489577786,4.807783344538809,4.714729414192128,4.776765269153152,223886.0
2000-11-29,4.745748774581408,4.745748774581408,4.621676735254157,4.621676735254157,285899.0
2000-11-30,4.652693595200587,4.714729450641203,4.559639664134517,4.652693595200587,274814.0
2000-12-01,4.590657758224305,4.652693613914439,4.55963968247409,4.590657758224305,141043.0
2000-12-04,4.621676735254157,4.652694819038562,4.528623075521682,4.621676735254157,172630.0
2000-12-05,4.621674842258498,4.714728759687311,4.621674842258498,4.683710984417873,151361.0
2000-12-06,4.683712902822968,4.714730690797002,4.621676735254157,4.621676735254157,162374.0
2000-12-07,4.590657739759971,4.714729450641203,4.590657739759971,4.652693595200587,203072.0
2000-12-08,4.621675538164225,4.652693613914439,4.55963968247409,4.590657758224305,139739.0
2000-12-11,4.590657704270082,4.776765269153152,4.559639628884424,4.776765269153152,517843.0
2000-12-12,4.733340355178534,4.733340355178534,4.621675519575133,4.652693595200587,225943.0
2000-12-13,4.652694819038562,4.714730690797002,4.621676735254157,4.621676735254157,257474.0
2000-12-14,4.606166777572697,4.683711670826041,4.606166777572697,4.652693595200587,90834.0
2000-12-15,4.652694121183787,4.652694121183787,4.528622396276347,4.556538312522777,165130.0
2000-12-18,4.528621533056046,4.5906573836848406,4.4976034598365136,4.559639310465308,139637.0
2000-12-19,4.590658947280122,4.652694819038562,4.528623075521682,4.621676735254157,166840.0
2000-12-20,4.590657066989059,4.683710984417873,4.528621220639933,4.683710984417873,115102.0
2000-12-21,4.590656697058323,4.627878201868363,4.528620855708256,4.627878201868363,160311.0
2000-12-22,4.6526932343136345,4.683711307533167,4.559639310465308,4.559639310465308,256878.0
2000-12-25,4.559639310465308,4.559639310465308,4.559639310465308,4.559639310465308,0.0
2000-12-26,4.559639310465308,4.559639310465308,4.559639310465308,4.559639310465308,0.0
2000-12-27,4.528621533056046,4.621675161094103,4.528621533056046,4.559639310465308,165233.0
2000-12-28,4.55963968247409,4.590657758224305,4.4976038267839575,4.590657758224305,112365.0
2000-12-29,4.559639664134517,4.652693595200587,4.497603808693901,4.652693595200587,319444.0
2001-01-01,4.652693595200587,4.652693595200587,4.652693595200587,4.652693595200587,0.0
2001-01-02,4.652693613914439,4.683711689664651,4.590657758224305,4.590657758224305,178711.0
2001-01-03,4.652693595200587,4.652693595200587,4.559639664134517,4.652693595200587,633480.0
2001-01-04,4.621675519575133,4.652693595200587,4.559639664134517,4.652693595200587,120241.0
2001-01-05,4.627878912784812,4.66820228980923,4.590657402256952,4.66820228980923,102841.0
2001-01-08,4.590657739759971,4.652693595200587,4.590657739759971,4.652693595200587,67362.0
2001-01-09,4.6526932343136345,4.6526932343136345,4.559639310465308,4.559639310465308,125522.0
2001-01-10,4.559639324306131,4.590657397619818,4.466585400175338,4.497603473489026,1137382.0
2001-01-11,4.497602030550668,4.528620093913019,4.435566199636142,4.466583967188318,329894.0
2001-01-12,4.435566993028892,4.466584766129237,4.373531151017974,4.404548924118319,406495.0
2001-01-15,4.40454893447945,4.40454893447945,4.280477250165754,4.280477250165754,2151884.0
2001-01-16,4.342514571379304,4.342514571379304,4.280478708093095,4.311496491831035,546573.0
2001-01-17,4.342515204225458,4.435569160620936,4.311497120156842,4.342515204225458,190305.0
2001-01-18,4.435569062524281,4.46658685009654,4.373533191569402,4.382838498260043,262971.0
2001-01-19,4.404550434665514,4.435568514213784,4.280478708093095,4.311496491831035,258403.0
2001-01-22,4.342514598265361,4.342514598265361,4.218442870924769,4.249460654854752,352425.0
2001-01-23,4.249461247829982,4.342515204225458,4.218443459571738,4.342515204225458,427188.0
2001-01-24,4.342513092322602,4.40454893447945,4.280477250165754,4.280477250165754,107934.0
2001-01-25,4.280478454349373,4.404550173566909,4.280478454349373,4.286681892405094,188192.0
2001-01-26,4.286681892405093,4.286681892405093,4.286681892405093,4.286681892405094,0.0
2001-01-29,4.342513092322602,4.373531161306142,4.280477250165754,4.280477250165754,370678.0
2001-01-30,4.342513092322602,4.373531161306142,4.280477250165754,4.280477250165754,206171.0
2001-01-31,4.342515204225458,4.373533288294075,4.280479331898597,4.342515204225458,968233.0
2001-02-01,4.342512149475008,4.373530211723894,4.311494087226119,4.373530211723894,343855.0
2001-02-02,4.373532650927575,4.373532650927575,4.311496491831035,4.311496491831035,919809.0
2001-02-05,4.311496518525048,4.311496518525048,4.218442870924769,4.249460654854752,474992.0
2001-02-06,4.280478734595066,4.342514598265361,4.249460654854751,4.249460654854752,473130.0
2001-02-07,4.280475912786898,4.280475912786898,4.218440090012333,4.218440090012333,185902.0
2001-02-08,4.218440090012333,4.280475912786898,4.218440090012333,4.218440090012333,272085.0
2001-02-09,4.218442793090908,4.28047865561659,4.125388851397223,4.156406634754901,304508.0
2001-02-12,4.12538754996321,4.156405323535726,3.970297794669933,4.032333637625197,490780.0
2001-02-13,4.063351591503695,4.094369364194503,4.001315454501628,4.001315454501628,565476.0
2001-02-14,4.001315454501628,4.03233352300266,3.9702976818108193,4.001315454501628,564905.0
2001-02-15,4.032333576242587,4.590656745961299,4.001315507332015,4.404548924118319,1445995.0
2001-02-16,4.466583381110593,4.466583381110593,4.187422030719982,4.218440090012333,598662.0
2001-02-19,4.156406634754901,4.187424713922904,4.063352988871541,4.156406634754901,638517.0
2001-02-20,4.12538754996321,4.12538754996321,3.939279725287184,4.032333637625197,1121062.0
2001-02-21,4.001315463202543,4.001315463202543,3.84622571198058,3.877243780549063,1519675.0
2001-02-22,3.877243780549063,3.9392796218758033,3.815207939222324,3.877243780549063,1982626.0
2001-02-23,3.846226149511141,3.877244221608109,3.691136380646817,3.722154452743785,899281.0
2001-02-26,3.7593764762416297,3.908262828547692,3.753173038459456,3.7841908189909232,267071.0
2001-02-27,3.877243780549063,3.9082618491175456,3.84622571198058,3.877243780549063,417376.0
2001-02-28,3.9392795045492206,3.9392795045492206,3.815207825591063,3.8462255974254944,253968.0
2001-03-01,3.8462262499402535,3.877244322847137,3.815208472843637,3.815208472843637,142318.0
2001-03-02,3.877243780549063,3.9082618491175456,3.815207939222324,3.877243780549063,308268.0
2001-03-05,3.877244322847137,3.908262395754021,3.815208472843637,3.815208472843637,176741.0
2001-03-06,3.81520889533269,3.81520889533269,3.753173038459456,3.7841908189909232,350971.0
2001-03-07,3.833818808803996,3.8772440486404576,3.784190132311037,3.852429710393978,343018.0
2001-03-08,3.84622571198058,3.9082618491175456,3.815207939222324,3.877243780549063,542914.0
2001-03-09,3.877243106589563,3.939278937132961,3.877243106589563,3.908261169766349,146728.0
2001-03-12,3.939278937132961,3.939278937132961,3.877243106589563,3.908261169766349,85692.0
2001-03-13,3.877244663469863,4.001316374376782,3.877244663469863,3.970298594555198,488050.0
2001-03-14,4.001317212822064,4.156407031858736,4.001317212822064,4.125389245537614,727114.0
2001-03-15,4.063352687733683,4.063352687733683,3.908262895008128,3.9392806760670567,371515.0
2001-03-16,3.939279725287184,4.032333637625197,3.908261951714669,4.032333637625197,253554.0
2001-03-19,4.001315454501628,4.063351591503695,3.9702976818108193,4.001315454501628,132476.0
2001-03-20,4.032334450008657,4.032334450008657,3.939280518923322,3.970298594555198,235405.0
2001-03-21,3.970297794669933,4.0633517070079455,3.939279725287184,4.032333637625197,183979.0
2001-03-22,4.060250747861852,4.125388471467507,4.032334538343672,4.06335261465505,177690.0
2001-03-23,4.032334450008657,4.063352525640533,3.970298594555198,3.970298594555198,251133.0
2001-03-26,3.9702970003097473,4.00131476767636,3.908261169766349,3.908261169766349,290058.0
2001-03-27,3.939279692844923,3.939279692844923,3.877243850400561,3.923770658281276,244974.0
2001-03-28,4.063351805775017,4.249459339164488,4.063351805775017,4.1874234947013305,2367029.0
2001-03-29,4.187425113990214,4.2494609824428125,4.094371163406138,4.125389245537614,299413.0
2001-03-30,4.094368661396544,4.094368661396544,3.877243106589563,3.908261169766349,1170207.0
2001-04-02,3.908262739101738,3.970298594555198,3.908262739101738,3.970298594555198,441629.0
2001-04-03,3.9702970003097473,3.9702970003097473,3.846225043412778,3.908261169766349,295999.0
2001-04-04,3.8462255974254944,3.877243665070142,3.815207825591063,3.8462255974254944,213436.0
2001-04-05,3.846226675864158,3.93928060907916,3.7841908189909232,3.7841908189909232,465480.0
2001-04-06,3.84622571198058,3.877243780549063,3.7841898706538415,3.877243780549063,363903.0
2001-04-09,3.846226513244278,3.846226513244278,3.7841906589939422,3.827615904874321,288211.0
2001-04-10,3.81520889533269,3.81520889533269,3.753173038459456,3.7841908189909232,290386.0
2001-04-11,3.8462262499402535,3.8462262499402535,3.753172622840135,3.815208472843637,289301.0
2001-04-12,3.815208472843637,3.8462262499402535,3.784190399936752,3.815208472843637,200176.0
2001-04-13,3.815208472843637,3.815208472843637,3.815208472843637,3.815208472843637,0.0
2001-04-16,3.815208472843637,3.815208472843637,3.815208472843637,3.815208472843637,0.0
2001-04-17,3.8462262499402535,3.8462262499402535,3.753172622840135,3.815208472843637,205810.0
2001-04-18,3.81520889533269,3.81520889533269,3.753173038459456,3.7841908189909232,181194.0
2001-04-19,3.815208472843637,3.8462262499402535,3.753172622840135,3.815208472843637,251559.0
2001-04-20,3.784189879426664,3.815207948067055,3.753172106596498,3.753172106596498,198797.0
2001-04-23,3.784189879426664,3.784189879426664,3.753172106596498,3.753172106596498,186112.0
2001-04-24,3.784189879426664,3.8462257208972206,3.753172106596498,3.753172106596498,331132.0
2001-04-25,3.753172106596498,3.753172106596498,3.753172106596498,3.753172106596498,0.0
2001-04-26,3.784189879426664,3.784189879426664,3.7221540379561073,3.753172106596498,233601.0
2001-04-27,3.7531733506285216,3.7531733506285216,3.6291013307520994,3.6601194096737855,348560.0
2001-04-30,3.660119905882068,3.660119905882068,3.505030081868508,3.505030081868508,502659.0
2001-05-01,3.536047389797364,3.6601194096737855,3.536047389797364,3.6601194096737855,401901.0
2001-05-02,3.691135969315716,3.784189879426664,3.6601181964855503,3.753172106596498,290606.0
2001-05-03,3.722155271706835,3.7531733506285216,3.6601194096737855,3.6601194096737855,156283.0
2001-05-04,3.7221540379561073,3.784189879426664,3.691135969315716,3.753172106596498,145975.0
2001-05-07,3.7841908189909232,3.81520889533269,3.722154962117688,3.7841908189909232,153329.0
2001-05-08,3.7841906589939422,3.827615904874321,3.753172879773917,3.827615904874321,194596.0
2001-05-09,3.784189757946416,3.877243665070142,3.784189757946416,3.8462255974254944,550731.0
2001-05-10,3.846226149511141,3.846226149511141,3.722154452743785,3.722154452743785,145865.0
2001-05-11,3.7221551413619753,3.75317321919745,3.6601192815013377,3.6911370635265,335490.0
2001-05-14,3.691136885775921,3.7841908189909232,3.660119105244453,3.7841908189909232,283335.0
2001-05-15,3.784189879426664,3.784189879426664,3.7221540379561073,3.753172106596498,211795.0
2001-05-16,3.722154549933251,3.815208472843637,3.691136477026368,3.815208472843637,231145.0
2001-05-17,3.81520889533269,3.846226675864158,3.722154962117688,3.7841908189909232,432371.0
2001-05-18,3.72215489584698,3.815208827405214,3.72215489584698,3.762478276049224,174244.0
2001-05-21,3.753173038459456,3.7841908189909232,3.722154962117688,3.7841908189909232,154971.0
2001-05-22,3.753172106596498,3.753172106596498,3.691135969315716,3.753172106596498,121862.0
2001-05-23,3.7531725248407537,3.784190301127463,3.722154452743785,3.722154452743785,171749.0
2001-05-24,3.722154452743785,3.7531725248407537,3.660118604360107,3.722154452743785,427584.0
2001-05-25,3.6911370635265,3.7221551413619753,3.6601192815013377,3.6911370635265,661861.0
2001-05-28,3.6911370635265,3.6911370635265,3.6601192815013377,3.6911370635265,135419.0
2001-05-29,3.6911370635265,3.6911370635265,3.629101203665863,3.6911370635265,265861.0
2001-05-30,3.6601192815013377,3.6911370635265,3.629101203665863,3.6911370635265,240356.0
2001-05-31,3.658758133295172,3.691136338038151,3.464487669699736,3.464487669699736,604515.0
2001-06-01,3.529243694237998,3.69113561248349,3.4968654958594967,3.5292436942379983,493528.0
2001-06-04,3.561623351027287,3.561623351027287,3.3673528629120275,3.399731380526047,423178.0
2001-06-05,3.399730350328917,3.399730350328917,3.140703214261276,3.173081722063856,801445.0
2001-06-06,3.1730831584786525,3.205461372154109,3.1407046360187225,3.1407046360187225,770420.0
2001-06-07,3.108326368728661,3.1407045818456347,2.9140558548889435,2.97881258990736,585133.0
2001-06-08,2.9464336889850737,3.0759471287887354,2.9464336889850737,3.043568614445621,562656.0
2001-06-11,3.043568614445621,3.043568614445621,3.043568614445621,3.043568614445621,0.0
2001-06-12,2.849299410456898,2.9464346772831163,2.6874074020080343,2.88167762687597,1166994.0
2001-06-13,2.784542088402433,2.784542088402433,2.687406841823849,2.719785051493752,607784.0
2001-06-14,2.687407141788466,2.7845423992091525,2.5902718843677803,2.7845423992091525,593764.0
2001-06-15,2.7521634401900137,2.7845419571177827,2.6874067151188976,2.771590612103559,721033.0
2001-06-18,2.7521630945750597,2.7521630945750597,2.655027864774357,2.687406377636052,493033.0
2001-06-19,2.6550282978206967,2.7197850253218,2.6226500884623625,2.6226500884623625,728140.0
2001-06-20,2.622650009607864,2.7521634607160244,2.590271492438611,2.7521634607160244,748461.0
2001-06-21,2.752163862950669,2.97881258990736,2.752163862950669,2.97881258990736,1130450.0
2001-06-22,2.914055684244593,2.978812415470916,2.84929895301827,2.84929895301827,734608.0
2001-06-25,2.84929895301827,2.881677164239206,2.8169204330128825,2.84929895301827,449202.0
2001-06-26,2.8169204330128825,2.84929895301827,2.75216370178656,2.84929895301827,447729.0
2001-06-27,2.8169201862701048,2.8169201862701048,2.7521634607160244,2.7521634607160244,388842.0
2001-06-28,2.752163569948092,2.784542088402433,2.687406841823849,2.719785051493752,663405.0
2001-06-29,2.687406841823849,2.719785051493752,2.622650113699604,2.719785051493752,1364310.0
2001-07-02,2.752162927688952,2.784541438587273,2.6226495016643945,2.655027703778352,480449.0
2001-07-03,2.6550281382128955,2.68740665440922,2.590271414604662,2.590271414604662,344791.0
2001-07-04,2.622650381944561,2.622650381944561,2.3960015015435987,2.5255151254309727,1018191.0
2001-07-05,2.5255149713640668,2.5255149713640668,2.460758086174702,2.493136451573273,313780.0
2001-07-06,2.5255151254309727,2.655028594926112,2.493136603664954,2.5255151254309727,903456.0
2001-07-09,2.557893052800545,2.6226499308009865,2.557893052800545,2.590271414604662,1234756.0
2001-07-10,2.5902715703195938,2.6550282978206967,2.5578932065690423,2.6226500884623625,892118.0
2001-07-11,2.6226500884623625,2.6226500884623625,2.5902715703195938,2.6226500884623625,337987.0
2001-07-12,2.6226495016643945,2.655027703778352,2.5902709907660726,2.655027703778352,275724.0
2001-07-13,2.6226500884623625,2.6550282978206967,2.6226500884623625,2.6226500884623625,272425.0
2001-07-16,2.6226500884623625,2.6550282978206967,2.5902715703195938,2.6226500884623625,361358.0
2001-07-17,2.6226500884623625,2.6550282978206967,2.6226500884623625,2.6226500884623625,367201.0
2001-07-18,2.6226495016643945,2.655027703778352,2.5902709907660726,2.655027703778352,323927.0
2001-07-19,2.6226500884623625,2.6550282978206967,2.6226500884623625,2.6226500884623625,352199.0
2001-07-20,2.6226500884623625,2.6550282978206967,2.5902715703195938,2.6226500884623625,311923.0
2001-07-23,2.655027264939458,2.655027264939458,2.5578922114761062,2.5578922114761062,223408.0
2001-07-24,2.525514111588524,2.5578924659643416,2.4607572484447164,2.4607572484447164,416526.0
2001-07-25,2.4607582362911686,2.5255151254309727,2.428379868917384,2.5255151254309727,267701.0
2001-07-26,2.4931363338500456,2.4931363338500456,2.298865996239637,2.298865996239637,866918.0
2001-07-27,2.331244670097337,2.396001560839744,2.2988663019222546,2.331244670097337,1203402.0
2001-07-30,2.363622185317264,2.4931356028205336,2.363622185317264,2.4607572484447164,734723.0
2001-07-31,2.4607582362911686,2.5578934928047574,2.4607582362911686,2.5255151254309727,545289.0
2001-08-01,2.5255151254309727,2.5902718601785426,2.493136603664954,2.5255151254309727,445934.0
2001-08-02,2.525514604989912,2.525514604989912,2.4283793684932995,2.4283793684932995,252229.0
2001-08-03,2.460758086174702,2.493136451573273,2.396001355377562,2.493136451573273,336421.0
2001-08-06,2.5255151254309727,2.5578934928047574,2.4607582362911686,2.5255151254309727,211916.0
2001-08-07,2.4931356028205336,2.525514111588524,2.4283788940688984,2.4607572484447164,220399.0
2001-08-08,2.4607572484447164,2.4931356028205336,2.4283788940688984,2.4607572484447164,2338360.0
2001-08-09,2.557893052800545,2.719784861821129,2.557893052800545,2.590271414604662,11632500.0
2001-08-10,2.6226499308009865,2.6550281382128955,2.590271414604662,2.590271414604662,349281.0
2001-08-13,2.6226500884623625,2.7197850253218,2.5902715703195938,2.6226500884623625,629830.0
2001-08-14,2.719785355072381,2.8492991345614533,2.719785355072381,2.7845423992091525,1446786.0
2001-08-15,2.784541438587273,2.8169196407012307,2.655027703778352,2.655027703778352,595684.0
2001-08-16,2.6550284329583484,2.6550284329583484,2.460758086174702,2.493136451573273,1026487.0
2001-08-17,2.590271414604662,2.6550281382128955,2.557893052800545,2.590271414604662,779922.0
2001-08-20,2.5902717021612074,2.6226502219520023,2.493136451573273,2.493136451573273,415690.0
2001-08-21,2.522277211497477,2.5902718601785426,2.493136603664954,2.5255151254309727,151672.0
2001-08-22,2.5255149713640668,2.557893336762637,2.493136451573273,2.493136451573273,163997.0
2001-08-23,2.4607576281651578,2.4607576281651578,2.3636225500487544,2.3636225500487544,326254.0
2001-08-24,2.3960009094208887,2.4283792687930235,2.3636225500487544,2.3636225500487544,316519.0
2001-08-27,2.3636225550980416,2.3636225550980416,2.169352089665833,2.266487322381937,638672.0
2001-08-28,2.2341095655720875,2.331244670097337,2.2341095655720875,2.331244670097337,491150.0
2001-08-29,2.29886568182324,2.29886568182324,2.2341089629406343,2.266487322381937,392870.0
2001-08-30,2.266487322381937,2.29886568182324,2.266487322381937,2.266487322381937,512019.0
2001-08-31,2.266487322381937,2.29886568182324,2.2341089629406343,2.266487322381937,969341.0
2001-09-03,2.298865676912289,2.3960009094208887,2.266487317540155,2.3636225500487544,391973.0
2001-09-04,2.3960005396930817,2.4607572484447164,2.3960005396930817,2.4607572484447164,630412.0
2001-09-05,2.460758086174702,2.493136451573273,2.428379720776132,2.493136451573273,568298.0
2001-09-06,2.4931367355843395,2.4931367355843395,2.4251420833054707,2.4251420833054707,1314790.0
2001-09-07,2.3312441319966863,2.460757729194769,2.3312441319966863,2.4283793684932995,216103.0
2001-09-10,2.4283788940688984,2.4931356028205336,2.3960005396930817,2.4607572484447164,110029.0
2001-09-11,2.493137071100098,2.5708453217588385,2.4283803242113664,2.5708453217588385,417557.0
2001-09-12,2.3118170255997605,2.396000914539344,2.266487322381937,2.266487322381937,270653.0
2001-09-13,2.363623192664659,2.396001560839744,2.331244670097337,2.331244670097337,235335.0
2001-09-14,2.331244360109336,2.331244360109336,2.298865996239637,2.298865996239637,268818.0
2001-09-17,2.266487219891708,2.298865577868866,2.169351991568045,2.201730503937392,796805.0
2001-09-18,2.2341089629406343,2.29886568182324,2.201730603499332,2.266487322381937,325176.0
2001-09-19,2.266487322381937,2.29886568182324,2.169352089665833,2.266487322381937,245032.0
2001-09-20,2.201730603499332,2.3636225550980416,2.201730603499332,2.266487322381937,270128.0
2001-09-21,2.234109707065948,2.298866447517382,2.20173133684023,2.234109707065948,621028.0
2001-09-24,2.201730503937392,2.23410886191455,2.201730503937392,2.201730503937392,695502.0
2001-09-25,2.2341090412503486,2.2826766593107872,2.201730680674124,2.2826766593107872,873396.0
2001-09-26,2.234109480336788,2.344195927932075,2.234109480336788,2.344195927932075,1032704.0
2001-09-27,2.363623192664659,2.363623192664659,2.2988663019222546,2.331244670097337,1149776.0
2001-09-28,2.363623192664659,2.396001560839744,2.331244670097337,2.331244670097337,956280.0
2001-10-01,2.331244670097337,2.363623192664659,2.2988663019222546,2.331244670097337,292869.0
2001-10-02,2.331244096956924,2.4057144026470803,2.331244096956924,2.4057144026470803,162860.0
2001-10-03,2.363622338165966,2.460757407574865,2.363622338165966,2.3960006946356,722163.0
2001-10-04,2.428379051105233,2.460757407574865,2.3960006946356,2.3960006946356,621589.0
2001-10-05,2.3960009094208887,2.4283792687930235,2.331244036284424,2.3636225500487544,1536087.0
2001-10-08,2.331244670097337,2.363623192664659,2.2988663019222546,2.331244670097337,168575.0
2001-10-09,2.3312438273041503,2.3960006946356,2.3312438273041503,2.3960006946356,373957.0
2001-10-10,2.331244670097337,2.363623192664659,2.331244670097337,2.331244670097337,285894.0
2001-10-11,2.3636225500487544,2.4283792687930235,2.331244036284424,2.3636225500487544,164235.0
2001-10-12,2.3636225500487544,2.3636225500487544,2.298865676912289,2.3636225500487544,390273.0
2001-10-15,2.331244360109336,2.331244360109336,2.298865996239637,2.298865996239637,157926.0
2001-10-16,2.298865676912289,2.3960009094208887,2.298865676912289,2.3636225500487544,287151.0
2001-10-17,2.363622338165966,2.3960006946356,2.3312438273041503,2.3960006946356,81750.0
2001-10-18,2.363623192664659,2.396001560839744,2.331244670097337,2.331244670097337,93427.0
2001-10-19,2.363622647090359,2.4283793684932995,2.363622647090359,2.4283793684932995,253088.0
2001-10-22,2.396001007791829,2.4283793684932995,2.363622647090359,2.4283793684932995,143798.0
2001-10-23,2.396001355377562,2.493136451573273,2.331244470188197,2.493136451573273,533860.0
2001-10-24,2.5255142777537936,2.655027703778352,2.493135766855472,2.655027703778352,1272442.0
2001-10-25,2.6550281382128955,2.6550281382128955,2.590271414604662,2.590271414604662,415413.0
2001-10-26,2.5902718601785426,2.5902718601785426,2.4607582362911686,2.5255151254309727,289452.0
2001-10-29,2.493136451573273,2.5902717021612074,2.493136451573273,2.493136451573273,432039.0
2001-10-30,2.4931363246757225,2.6226500884623625,2.4931363246757225,2.6226500884623625,371497.0
2001-10-31,2.655027703778352,2.687406214676673,2.5902709907660726,2.655027703778352,541602.0
2001-11-01,2.5902715703195938,2.6550282978206967,2.5902715703195938,2.6226500884623625,261326.0
2001-11-02,2.622650009607864,2.7845419778852767,2.590271492438611,2.7521634607160244,1446279.0
2001-11-05,2.7845419778852767,2.7845419778852767,2.7521634607160244,2.7521634607160244,731626.0
2001-11-06,2.7521634607160244,2.7845419778852767,2.7521634607160244,2.7521634607160244,154852.0
2001-11-07,2.7521634607160244,2.7845419778852767,2.687406735161944,2.7521634607160244,641973.0
2001-11-08,2.7197844167906298,2.7197844167906298,2.655027703778352,2.655027703778352,236628.0
2001-11-09,2.687406841823849,2.752163569948092,2.655028323369508,2.719785051493752,226423.0
2001-11-12,2.7521630945750597,2.7521630945750597,2.687406377636052,2.687406377636052,175373.0
2001-11-13,2.687406735161944,2.7521634607160244,2.687406735161944,2.7521634607160244,282902.0
2001-11-14,2.719784581713365,2.7521630945750597,2.687406377636052,2.687406377636052,290411.0
2001-11-15,2.719784581713365,2.719784581713365,2.687406377636052,2.687406377636052,135578.0
2001-11-16,2.687406841823849,2.752163569948092,2.687406841823849,2.719785051493752,197654.0
2001-11-19,2.719784943546772,2.7521634607160244,2.719784943546772,2.7521634607160244,77366.0
2001-11-20,2.7521634607160244,2.7521634607160244,2.719784943546772,2.7521634607160244,349379.0
2001-11-21,2.719784581713365,2.7521630945750597,2.687406377636052,2.687406377636052,463108.0
2001-11-22,2.719785051493752,2.752163569948092,2.687406841823849,2.719785051493752,269524.0
2001-11-23,2.752162775815497,2.881676194693076,2.7197842667039285,2.8169194852542865,910181.0
2001-11-26,2.881677332987501,2.97881258990736,2.8492991198705275,2.97881258990736,1114949.0
2001-11-27,3.0111907344942046,3.140704188302468,2.978812216649924,3.0111907344942046,1004763.0
2001-11-28,3.011189800619622,3.173081722063856,3.011189800619622,3.173081722063856,1921447.0
2001-11-29,3.140703903650909,3.140703903650909,3.075947182615877,3.108325697525595,685427.0
2001-11-30,3.1407046360187225,3.1730831584786525,3.075947899883337,3.1407046360187225,1511199.0
2001-12-03,3.173082699329232,3.334974670633944,3.140704181554518,3.3025961528592305,2046194.0
2001-12-04,3.334974196561242,3.4321094272930037,3.23783896582948,3.2702174790015293,2613449.0
2001-12-05,3.334974196561242,3.334974196561242,3.173082248269768,3.2702174790015293,856307.0
2001-12-06,3.302595405835881,3.302595405835881,3.0759467590324663,3.0759467590324663,671724.0
2001-12-07,3.173082699329232,3.3025961528592305,3.1083259725642334,3.3025961528592305,702504.0
2001-12-10,3.270216936687264,3.270216936687264,3.173081722063856,3.173081722063856,213864.0
2001-12-11,3.1730831584786525,3.205461372154109,3.1407046360187225,3.1407046360187225,183684.0
2001-12-12,3.1407043728103283,3.2054611035187417,2.946434180685087,2.946434180685087,562723.0
2001-12-13,3.0111904088869044,3.1083256431318493,3.0111904088869044,3.043568614445621,379525.0
2001-12-14,3.043569324925776,3.0759478468272183,2.9464343767903864,2.97881258990736,349387.0
2001-12-17,3.0111907344942046,3.075947461398336,3.0111907344942046,3.0111907344942046,302811.0
2001-12-18,3.011190461580844,3.140703903650909,3.011190461580844,3.108325697525595,217559.0
2001-12-19,3.1407046360187225,3.1730831584786525,3.108326422343267,3.1407046360187225,200212.0
2001-12-20,3.140703735097719,3.2702174790015293,3.140703735097719,3.2702174790015293,689344.0
2001-12-21,3.2378394260942303,3.3025961528592305,3.173082699329232,3.3025961528592305,517003.0
2001-12-24,3.2702174790015293,3.334974196561242,3.205460452657431,3.2702174790015293,452949.0
2001-12-25,3.2702174790015293,3.2702174790015293,3.2702174790015293,3.2702174790015293,0.0
2001-12-26,3.2702174790015293,3.2702174790015293,3.2702174790015293,3.2702174790015293,0.0
2001-12-27,3.334975355987785,3.399732096060613,3.302596831559125,3.334975355987785,237141.0
2001-12-28,3.334973975159348,3.3673521773974917,3.334973975159348,3.3673521773974917,159849.0
2001-12-31,3.334975355987785,3.367353571631952,3.302596831559125,3.334975355987785,277745.0
2002-01-01,3.334975355987785,3.334975355987785,3.334975355987785,3.334975355987785,0.0
2002-01-02,3.30259546413684,3.3673521773974917,3.30259546413684,3.3673521773974917,113364.0
2002-01-03,3.367353571631952,3.399732096060613,3.302596831559125,3.334975355987785,220352.0
2002-01-04,3.3673528629120275,3.399731380526047,3.334974654082437,3.399731380526047,3247310.0
2002-01-07,3.432109361405265,3.658758022905375,3.432109361405265,3.5940013065888263,1136905.0
2002-01-08,3.7235145155906255,3.788271228017938,3.626379292557476,3.691136004984788,998527.0
2002-01-09,3.7235145155906255,3.7235145155906255,3.658757803163313,3.691136004984788,630404.0
2002-01-10,3.691136004984788,3.7235145155906255,3.658757803163313,3.691136004984788,283566.0
2002-01-11,3.7235153701139247,3.7235153701139247,3.6490452109281737,3.6490452109281737,169352.0
2002-01-14,3.658758918939655,3.6911371306352,3.5292451458041048,3.658758918939655,6840636.0
2002-01-15,3.658758022905375,3.691136226671459,3.594001306588826,3.5940013065888263,3036739.0
2002-01-16,3.594001090736,3.691136004984788,3.5616225801301638,3.691136004984788,379464.0
2002-01-17,3.6911371306352,3.6911371306352,3.626380398459653,3.658758918939655,483736.0
2002-01-18,3.691136004984788,3.691136004984788,3.658757803163313,3.691136004984788,275262.0
2002-01-21,3.6911371306352,3.6911371306352,3.626380398459653,3.658758918939655,235842.0
2002-01-22,3.658757963197748,3.6911361664354487,3.59400124793797,3.626379451175671,146087.0
2002-01-23,3.6263795103549104,3.658758022905375,3.594001306588826,3.5940013065888263,284918.0
2002-01-24,3.626380398459653,3.658758918939655,3.626380398459653,3.658758918939655,240414.0
2002-01-25,3.658758022905375,3.658758022905375,3.594001306588826,3.5940013065888263,284656.0
2002-01-28,3.594001306588826,3.594001306588826,3.594001306588826,3.5940013065888263,0.0
2002-01-29,3.626380816950451,3.788272820464173,3.626380816950451,3.7882728204641727,1136128.0
2002-01-30,3.755893190867913,3.788271394108962,3.6911361668170657,3.7235146788424887,440562.0
2002-01-31,3.7235156511152017,3.7235156511152017,3.658758918939655,3.658758918939655,341461.0
2002-02-01,3.691136226671459,3.723514739221924,3.594001306588826,3.5940013065888263,316370.0
2002-02-04,3.59400124793797,3.6911361664354487,3.59400124793797,3.626379451175671,222529.0
2002-02-05,3.6263795103549104,3.658758022905375,3.594001306588826,3.5940013065888263,260404.0
2002-02-06,3.594001306588826,3.6263795103549104,3.5616227940383616,3.5940013065888263,173449.0
2002-02-07,3.594000708563658,3.594000708563658,3.4644869886966667,3.5292436942379983,539890.0
2002-02-08,3.4968661832271057,3.5292443879700848,3.4321094649567567,3.464487669699736,353881.0
2002-02-11,3.4644869886966667,3.594000708563658,3.399730283155336,3.5292436942379983,3970744.0
2002-02-12,3.5616227940383616,3.594001306588826,3.496866077721813,3.5940013065888263,330087.0
2002-02-13,3.6263795103549104,3.691136226671459,3.5616227940383616,3.5940013065888263,315960.0
2002-02-14,3.594001403166291,3.820650070756871,3.46448765826854,3.755893352700189,1503316.0
2002-02-15,3.755893190867913,3.755893190867913,3.658757963576016,3.7235146788424887,1273531.0
2002-02-18,3.723514839279654,3.820650070756871,3.691136325859119,3.755893352700189,920399.0
2002-02-19,3.755894605032124,3.8206513446807135,3.755894605032124,3.7882728204641727,1431281.0
2002-02-20,3.755893190867913,3.788271394108962,3.723514678842489,3.7235146788424887,435047.0
2002-02-21,3.755893190867913,3.755893190867913,3.723514678842489,3.7235146788424887,318467.0
2002-02-22,3.7235145155906255,3.7558930261964623,3.691136004984788,3.691136004984788,593766.0
2002-02-25,3.691136004984788,3.7558930261964623,3.658757803163313,3.691136004984788,250699.0
2002-02-26,3.691136004984788,3.691136004984788,3.626379292557476,3.691136004984788,534975.0
2002-02-27,3.658758918939655,3.6911371306352,3.626380398459653,3.658758918939655,552536.0
2002-02-28,3.6911371306352,3.6911371306352,3.658758918939655,3.658758918939655,430570.0
2002-03-01,3.658758918939655,3.6911371306352,3.626380398459653,3.658758918939655,160782.0
2002-03-04,3.626379451175671,3.626379451175671,3.561622735915894,3.626379451175671,236981.0
2002-03-05,3.626379172510646,3.626379172510646,3.5616224622270245,3.61666574316419,362800.0
2002-03-06,3.5940021867641074,3.658758918939655,3.561623666284106,3.658758918939655,282538.0
2002-03-07,3.691136004984788,3.691136004984788,3.626379292557476,3.691136004984788,149078.0
2002-03-08,3.700849743437156,3.7235145155906255,3.626379292557476,3.691136004984788,163962.0
2002-03-11,3.6911361668170657,3.755893190867913,3.6911361668170657,3.7235146788424887,403096.0
2002-03-12,3.723514678842489,3.755893190867913,3.6911361668170657,3.7235146788424887,183004.0
2002-03-13,3.691136004984788,3.7235145155906255,3.658757803163313,3.691136004984788,169248.0
2002-03-14,3.6911365040360247,3.723515019019521,3.632855609363896,3.632855609363896,175121.0
2002-03-15,3.6587580494840006,3.691136253485293,3.594001332697035,3.613428193340933,131429.0
2002-03-18,3.59400124793797,3.6911361664354487,3.59400124793797,3.626379451175671,101594.0
2002-03-19,3.658757963576016,3.723514678842489,3.658757963576016,3.7235146788424887,193846.0
2002-03-20,3.6911361668170657,3.723514678842489,3.6911361668170657,3.7235146788424887,167756.0
2002-03-21,3.691137349121114,3.950164601940108,3.691137349121114,3.950164601940108,1173501.0
2002-03-22,4.014920097207513,4.079677121988585,3.95016338121082,4.014920097207513,946807.0
2002-03-25,4.014921252764961,4.014921252764961,3.8854077834955625,3.8854077834955625,417490.0
2002-03-26,3.885407896928148,3.917786419583007,3.820651160402908,3.85302937427329,790019.0
2002-03-27,3.8530275895903374,3.9825413114358654,3.8530275895903374,3.917784604905268,246046.0
2002-03-28,3.8854078659314775,3.950164601940108,3.8854078659314775,3.950164601940108,524490.0
2002-03-29,3.950164601940108,3.950164601940108,3.950164601940108,3.950164601940108,0.0
2002-04-01,3.950164601940108,3.950164601940108,3.950164601940108,3.950164601940108,0.0
2002-04-02,3.950164601940108,3.9825431243366594,3.917786388328029,3.950164601940108,836440.0
2002-04-03,3.917784604905268,3.9501628037784,3.917784604905268,3.917784604905268,192224.0
2002-04-04,3.9177863052051456,3.9177863052051456,3.820651048860863,3.8854077834955625,278243.0
2002-04-05,3.917786358573293,4.112056565123742,3.885407836422648,4.047299829606925,849406.0
2002-04-08,4.079678322225686,4.144435057273743,4.047299800309422,4.144435057273743,307547.0
2002-04-09,4.144435087274386,4.144435087274386,4.014921307456281,4.047299829606925,360901.0
2002-04-10,4.079678322225686,4.209191792321799,4.079678322225686,4.144435057273743,1506836.0
2002-04-11,4.144434166045543,4.176812372214656,4.079677444922915,4.079677444922915,382555.0
2002-04-12,4.079678322225686,4.209191792321799,4.047299800309422,4.144435057273743,711386.0
2002-04-15,4.144433413756135,4.241568632200487,4.144433413756135,4.17681161404802,158338.0
2002-04-16,4.183287439377005,4.209190123124253,4.131482071882511,4.17681161404802,202312.0
2002-04-17,4.176812290403059,4.1897636343739055,4.079677365013906,4.131482740897294,193950.0
2002-04-18,4.112054947934288,4.137957631954002,4.079676747301819,4.105579431321534,416542.0
2002-04-19,4.06672602104306,4.131482740897294,3.989017648433582,4.131482740897294,1440437.0
2002-04-22,4.131483201823065,4.131483201823065,4.086153338475711,4.086153338475711,405899.0
2002-04-23,4.053775739303222,4.131483823490538,4.0472999112287065,4.11205664805147,240516.0
2002-04-24,4.112055767389108,4.125007111979925,4.099104422798293,4.125007111979925,274099.0
2002-04-25,4.125007111979925,4.125007111979925,4.125007111979925,4.125007111979925,0.0
2002-04-26,4.112055480734776,4.241569226398849,4.105579963282988,4.241569226398849,450636.0
2002-04-29,4.235093775117028,4.2609964647862615,4.215666912257313,4.248045119951645,407098.0
2002-04-30,4.2609954906187495,4.2609954906187495,4.0991035628062775,4.17681161404802,343512.0
2002-05-01,4.176813270405536,4.189764617415148,4.112056535357479,4.144435057273743,223636.0
2002-05-02,4.144433330626476,4.235092721923383,4.144433330626476,4.189762871882759,313047.0
2002-05-03,4.176813267520815,4.19624044241405,4.176813267520815,4.183289095413384,181842.0
2002-05-06,4.183288408864866,4.196239753739997,4.144434374239472,4.150909892284828,303538.0
2002-05-07,4.112055767389108,4.144434283258354,4.079677560304276,4.125007111979925,144437.0
2002-05-08,4.09910360592443,4.125006289944146,4.079676747301819,4.105579431321534,222310.0
2002-05-09,4.112056733091582,4.144435256564813,4.099105385459187,4.137959428356373,488938.0
2002-05-10,4.11853236325452,4.170337751292966,4.11853236325452,4.144435057273743,426358.0
2002-05-13,4.137957631954002,4.137957631954002,4.079676747301819,4.105579431321534,206931.0
2002-05-14,4.105580249485907,4.1314829386675385,4.105580249485907,4.125007111979925,213163.0
2002-05-15,4.131482687103793,4.209190749917084,4.112055517008272,4.20271492362378,398390.0
2002-05-16,4.196239574853641,4.33870436240679,4.189763748299932,4.312801673760762,716443.0
2002-05-17,4.319278029973379,4.332229375884574,4.260996818980782,4.273948164891976,196642.0
2002-05-20,4.27394787968149,4.319277741737926,4.25452101650332,4.293375051644084,124827.0
2002-05-21,4.299850490120416,4.396985730565102,4.299850490120416,4.384034385758105,442536.0
2002-05-22,4.371082436728774,4.384033779745485,4.338703924794811,4.338703924794811,567113.0
2002-05-23,4.358130381857876,4.448789768166603,4.358130381857876,4.442314252108142,370172.0
2002-05-24,4.4423155631338265,4.539450802952098,4.416412873686875,4.539450802952098,360996.0
2002-05-27,4.545927502673617,4.597732895034764,4.468219414131895,4.468219414131895,297159.0
2002-05-28,4.46174193421526,4.46174193421526,4.351655361803267,4.364606705099715,400234.0
2002-05-29,4.34518034383271,4.34518034383271,4.293374964694193,4.3063263094788224,314356.0
2002-05-30,4.33870489444795,4.33870489444795,4.105580668046447,4.273948164891976,1294058.0
2002-05-31,4.260995866694549,4.338703924794811,4.21566632052825,4.338703924794811,916407.0
2002-06-03,4.338702828437852,4.345178652702003,4.235092110485805,4.260994789973817,173108.0
2002-06-04,4.222142493486837,4.241569665421791,4.196239803429847,4.215666975364801,891937.0
2002-06-05,4.209191148458341,4.222142493486837,4.202715321551884,4.215666975364801,719281.0
2002-06-06,4.215666978391066,4.260996531631127,4.215666978391066,4.2545210135044425,400587.0
2002-06-07,4.222140770741799,4.260994789973816,4.2156652552619445,4.260994789973817,325878.0
2002-06-10,4.260994789973816,4.260994789973816,4.260994789973816,4.260994789973817,0.0
2002-06-11,4.260996728998198,4.273948074635889,4.19624000080974,4.209191346447432,604324.0
2002-06-12,4.176811530268916,4.202714213496603,4.176811530268916,4.189762871882759,479717.0
2002-06-13,4.189764173598676,4.235094037722815,4.183288655172049,4.209191346447432,456485.0
2002-06-14,4.176812561686171,4.2221424229204985,4.144434354048296,4.170337043672363,647493.0
2002-06-17,4.170336865460779,4.170336865460779,4.137958350422122,4.1573855212021975,234722.0
2002-06-18,4.157384755629758,4.19623878125063,4.157384755629758,4.17681161404802,341273.0
2002-06-19,4.189764614521482,4.2027159615221485,4.144435054411384,4.183289095413384,166323.0
2002-06-20,4.157384672240319,4.196238697081851,4.144433330626476,4.189762871882759,154942.0
2002-06-21,4.176813526483431,4.222143398188454,4.1573866591702,4.222143398188454,188261.0
2002-06-24,4.176812388536929,4.235093592167251,4.176812388536929,4.196239559341839,251287.0
2002-06-25,4.1897636343739055,4.1897636343739055,4.086152882607131,4.131482740897294,547000.0
2002-06-26,4.079677112711822,4.079677112711822,3.995493227715359,4.073201286734689,271388.0
2002-06-27,4.060251176710289,4.073202523813652,4.034348482503562,4.047299829606925,212911.0
2002-06-28,4.060250888874194,4.092629408729485,4.053775370173806,4.066726716359032,857202.0
2002-07-01,4.079676033557734,4.260994789973816,4.073200209293583,4.260994789973817,140204.0
2002-07-02,4.228618257091929,4.286899154455495,4.209191085447794,4.248045119951645,705879.0
2002-07-03,4.24157028234353,4.338705229792974,4.24157028234353,4.280424323080202,449296.0
2002-07-04,4.273947463717745,4.299850151290597,4.241569258643876,4.299850151290597,374449.0
2002-07-05,4.299849605800024,4.319276773407277,4.28689826365664,4.319276773407277,128130.0
2002-07-08,4.351655869348404,4.435839764986093,4.351655869348404,4.384034385758105,240509.0
2002-07-09,4.384035534666187,4.396986882867296,4.319278793660641,4.371084186465078,203087.0
2002-07-10,4.325754075464474,4.351656770442116,4.3063272086234825,4.351656770442116,92480.0
2002-07-11,4.273947302024583,4.364606705099715,4.273947302024583,4.364606705099715,311537.0
2002-07-12,4.332229883690008,4.332229883690008,4.29337584140212,4.332229883690008,105237.0
2002-07-15,4.332229083731196,4.332229083731196,4.22214249651775,4.2545210135044425,124626.0
2002-07-16,4.22214249651775,4.286899221706712,4.22214249651775,4.2545210135044425,439986.0
2002-07-17,4.248045383360507,4.254521210571571,4.157385963896666,4.209191346447432,1404227.0
2002-07-18,4.176812199174618,4.241569226398849,4.163860855486649,4.241569226398849,274316.0
2002-07-19,4.222143398188454,4.241570574286174,4.209192050384802,4.222143398188454,188829.0
2002-07-22,4.1055805813459,4.209191346447432,4.092629235708208,4.209191346447432,137046.0
2002-07-23,4.176813267520815,4.222143136415383,4.157386401412051,4.183289095413384,195132.0
2002-07-24,4.183287439377005,4.222141464997877,4.125006246553525,4.17681161404802,316222.0
2002-07-25,4.2091917606707385,4.306327016904649,4.2091917606707385,4.280424323080202,333951.0
2002-07-26,4.280423706597162,4.306326396691006,4.183288464353042,4.293375051644084,1245575.0
2002-07-29,4.312801238761391,4.338703924794811,4.27394720971126,4.338703924794811,1063273.0
2002-07-30,4.325752581778101,4.345179750695353,4.29984989574468,4.338703924794811,638043.0
2002-07-31,4.338704517048187,4.34518034383271,4.3063263094788224,4.3063263094788224,434472.0
2002-08-01,4.280423290003155,4.306325977576006,4.254520602430302,4.299850151290597,1337161.0
2002-08-02,4.2739476407917225,4.312801673760762,4.235093607822683,4.312801673760762,172084.0
2002-08-05,4.306325721645223,4.338703924794811,4.29984989574468,4.338703924794811,93229.0
2002-08-06,4.3063263094788224,4.34518034383271,4.2998504826943,4.3063263094788224,132499.0
2002-08-07,4.325752666960073,4.332228492988135,4.306325806444645,4.325752666960073,228759.0
2002-08-08,4.325752666960073,4.371082522803373,4.31927714971639,4.325752666960073,389613.0
2002-08-09,4.325754403063945,4.364608448472915,4.325754403063945,4.35813292863034,168943.0
2002-08-12,4.358131874348441,4.435839946367913,4.358131874348441,4.435839946367913,270904.0
2002-08-13,4.416414059561209,4.429365407762317,4.338705661570056,4.371084186465078,948090.0
2002-08-14,4.338703924794811,4.3516552678115215,4.325752581778101,4.338703924794811,122191.0
2002-08-15,4.306326038613747,4.3451800705237416,4.014920336112193,4.267472006703753,985974.0
2002-08-16,4.222143276148753,4.409937968265785,4.209191928719456,4.332229883690008,754282.0
2002-08-19,4.338705403012416,4.338705403012416,4.29337584140212,4.332229883690008,97362.0
2002-08-20,4.377560080017875,4.409938296609609,4.351657074446184,4.377560080017875,807612.0
2002-08-21,4.384035497152784,4.468219414131895,4.384035497152784,4.468219414131895,237055.0
2002-08-22,4.481169426731188,4.597731524805598,4.481169426731188,4.565353318621575,533013.0
2002-08-23,4.597731375831934,4.604207202129554,4.4746934552366975,4.4746934552366975,214349.0
2002-08-26,4.4746936851447385,4.6042074386919625,4.4746936851447385,4.552402060786836,195204.0
2002-08-27,4.565353318621575,4.604207351313044,4.532974803653148,4.565353318621575,217572.0
2002-08-28,4.558876885176995,4.558876885176995,4.500595689506741,4.52002285765828,291104.0
2002-08-29,4.52002285765828,4.5264983745192175,4.487644347000503,4.52002285765828,192422.0
2002-08-30,4.500596831077368,4.507072658365254,4.448791447912044,4.507072658365254,424359.0
2002-09-02,4.4746926336484085,4.4746926336484085,4.384033243618252,4.396984585051132,880790.0
2002-09-03,4.3840344524167305,4.390510279310901,4.3840344524167305,4.390510279310901,608903.0
2002-09-04,4.37108250478432,4.409936534439389,4.345179818347607,4.345179818347607,552380.0
2002-09-05,4.390511428411469,4.409938296609609,4.371084251428827,4.377560080017875,135961.0
2002-09-06,4.364607280518639,4.39698579742065,4.351655935514719,4.390510279310901,206432.0
2002-09-09,4.377559198938558,4.435840100587177,4.377559198938558,4.429364582085971,518293.0
2002-09-10,4.4358401021207134,4.520024004156584,4.4358401021207134,4.507072658365254,240528.0
2002-09-11,4.513546695864926,4.630109078524408,4.513546695864926,4.630109078524408,411666.0
2002-09-12,4.610682869036087,4.610682869036087,4.5459261478836375,4.565353318621575,539012.0
2002-09-13,4.5653531585973735,4.5653531585973735,4.49412061343431,4.532974644763874,316065.0
2002-09-16,4.532974644763874,4.532974644763874,4.468217925881269,4.532974644763874,112901.0
2002-09-17,4.474693443377333,4.532974644763874,4.474693443377333,4.532974644763874,310003.0
2002-09-18,4.526498977145701,4.565353318621575,4.500596288684721,4.565353318621575,607878.0
2002-09-19,4.565352602291897,4.591255286688599,4.455266039213735,4.455266039213735,202846.0
2002-09-20,4.40346267368046,4.481170762222182,4.377559977499887,4.468219414131895,121571.0
2002-09-23,4.468217381412086,4.481168723610438,4.409936187127329,4.455266039213735,107845.0
2002-09-24,4.403461007874784,4.42936369425651,4.403461007874784,4.403461007874784,296342.0
2002-09-25,4.39050906872686,4.396984585051132,4.364606077076764,4.396984585051132,159506.0
2002-09-26,4.409936525078026,4.455266380638236,4.403461007874784,4.403461007874784,303362.0
2002-09-27,4.371082693165164,4.532974644763874,4.371082693165164,4.532974644763874,226514.0
2002-09-30,4.39698684524307,4.500597629965365,4.39698684524307,4.468219414131895,570083.0
2002-10-01,4.46821861944653,4.481169965233383,4.429364582085971,4.429364582085971,362139.0
2002-10-02,4.4746934552366975,4.4746934552366975,4.416412562480086,4.4746934552366975,111950.0
2002-10-03,4.481170762222182,4.500597629965365,4.455268066041609,4.468219414131895,175969.0
2002-10-04,4.46821861944653,4.46821861944653,4.390510544725411,4.429364582085971,418159.0
2002-10-07,4.396985217733024,4.396985217733024,4.364606705099715,4.364606705099715,131261.0
2002-10-08,4.358131152314573,4.42288786826889,4.358131152314573,4.403461007874784,252333.0
2002-10-09,4.403462776805063,4.403462776805063,4.364608422839778,4.377560080017875,91137.0
2002-10-10,4.351656047287937,4.448791291704491,4.351656047287937,4.435839946367913,306523.0
2002-10-11,4.429363634696157,4.429363634696157,4.312801238761391,4.338703924794811,577291.0
2002-10-14,4.338703632230176,4.364606316516944,4.312800947943408,4.319276773407277,454131.0
2002-10-15,4.306326578197919,4.43584003412598,4.306326578197919,4.422888688533174,133938.0
2002-10-16,4.44879144637403,4.455267273659677,4.429364582085971,4.429364582085971,767261.0
2002-10-17,4.416412351065648,4.4876445842232044,4.39050966468392,4.403461007874784,1631495.0
2002-10-18,4.39698579742065,4.403461624314822,4.37108310741281,4.390510279310901,399171.0
2002-10-21,4.358131152314573,4.403461007874784,4.34517980912371,4.403461007874784,148122.0
2002-10-22,4.403461007874784,4.403461007874784,4.39050966468392,4.403461007874784,649082.0
2002-10-23,4.40346267368046,4.468219414131895,4.384035497152784,4.468219414131895,2583150.0
2002-10-24,4.455267208266655,4.468218553863412,4.409937344285786,4.461742726672815,338175.0
2002-10-25,4.461742726672815,4.468218553863412,4.422888689882544,4.461742726672815,108371.0
2002-10-28,4.461742111425852,4.5070719691560095,4.461742111425852,4.4746934552366975,477109.0
2002-10-29,4.416414021770748,4.494122110312468,4.416414021770748,4.468219414131895,368664.0
2002-10-30,4.455266947632387,4.500596500177029,4.448791120820627,4.500596500177029,316165.0
2002-10-31,4.500596724042826,4.58478062407661,4.500596724042826,4.578305105727168,2079604.0
2002-11-01,4.53297488968021,4.571828923109053,4.520023545203928,4.552402060786836,658733.0
2002-11-04,4.520023919191999,4.597731992479274,4.520023919191999,4.597731992479274,249409.0
2002-11-05,4.539451791612429,4.591257181789175,4.513548787739573,4.571830006080655,118230.0
2002-11-06,4.558877955835636,4.597731992479274,4.558877955835636,4.597731992479274,574465.0
2002-11-07,4.584781256574475,4.662489340194675,4.584781256574475,4.662489340194675,883462.0
2002-11-08,4.662488157538848,4.733720703847894,4.630109951968843,4.714293842262771,535670.0
2002-11-11,4.694865786232821,4.694865786232821,4.565352370815996,4.630109078524408,308564.0
2002-11-12,4.597733698042192,4.714296159997238,4.591258177258327,4.707820330428824,432279.0
2002-11-13,4.6106826975734325,4.759623305077447,4.6106826975734325,4.727245100097509,495164.0
2002-11-14,4.64953759620453,4.772575539163918,4.64953759620453,4.753148674308696,440055.0
2002-11-15,4.772574773036393,4.8114288052941605,4.7401965672137845,4.8114288052941605,623379.0
2002-11-18,4.85675937620621,4.85675937620621,4.759624126925196,4.785526818895541,180147.0
2002-11-19,4.75962483249692,4.785527528307107,4.727246617126432,4.75962483249692,421482.0
2002-11-20,4.740199068135886,4.80495582273107,4.656015132769866,4.80495582273107,550109.0
2002-11-21,4.804953970642053,4.895613392130268,4.804953970642053,4.843808008422717,538859.0
2002-11-22,4.856759333012708,4.902089197949892,4.843807987142719,4.902089197949892,336813.0
2002-11-25,4.889137527860806,4.986272461052083,4.882661700963029,4.973321116040951,498569.0
2002-11-26,4.921515540333085,4.9862722628142295,4.830856128859484,4.97979674495832,923925.0
2002-11-27,4.9474173217375785,4.973320005978271,4.856757926895154,4.876185094467851,455487.0
2002-11-28,4.856758736986599,4.876185907799683,4.850282910454102,4.856758736986599,175171.0
2002-11-29,4.843806701900498,4.850282218725075,4.779049989732917,4.824379533858043,496744.0
2002-12-02,4.824379337430141,4.830855162775412,4.727244427525863,4.830855162775412,194916.0
2002-12-03,4.830856048425423,4.863234563519095,4.7984775333317495,4.856758736986599,786418.0
2002-12-04,4.817903175748005,4.837330031613849,4.688389465243714,4.766097815060012,455136.0
2002-12-05,4.772575764299837,4.772575764299837,4.636586468760486,4.68839185586415,82066.0
2002-12-06,4.662488242977002,4.701342584428033,4.662488242977002,4.701342584428033,159731.0
2002-12-09,4.694866586333179,4.759623305077447,4.694866586333179,4.727245100097509,242166.0
2002-12-10,4.727245014418131,4.792001731988711,4.701342327389899,4.740196357932247,188219.0
2002-12-11,4.694867375871285,4.843808008422717,4.694867375871285,4.843808008422717,446848.0
2002-12-12,4.792002029692265,4.83733158041558,4.727245308098668,4.798477547459423,201677.0
2002-12-13,4.727243189565793,4.779048543623894,4.727243189565793,4.779048543623894,73048.0
2002-12-16,4.766100660841712,4.792003356651899,4.740197965031525,4.75962483249692,133872.0
2002-12-17,4.75962594012216,4.84380987548818,4.75962594012216,4.80495582273107,160894.0
2002-12-18,4.79200124836041,4.85675795939548,4.79200124836041,4.837330791692781,957470.0
2002-12-19,4.792004471812033,4.80495582273107,4.785528641960233,4.80495582273107,496035.0
2002-12-20,4.798478776071706,4.863235823030235,4.779051909011734,4.850284166610941,222040.0
2002-12-23,4.80495582273107,4.824382694717343,4.779053120892995,4.80495582273107,121201.0
2002-12-24,4.8179039327744375,4.837330791692781,4.8179039327744375,4.837330791692781,48778.0
2002-12-25,4.837330791692781,4.837330791692781,4.837330791692781,4.837330791692781,0.0
2002-12-26,4.837330791692781,4.837330791692781,4.837330791692781,4.837330791692781,0.0
2002-12-27,4.792001332166432,4.824379533858043,4.792001332166432,4.824379533858043,21765.0
2002-12-30,4.7920012206762905,4.824379421614593,4.785525395218017,4.817903904940674,124711.0
2002-12-31,4.824380221892926,4.856758736986599,4.804953359864246,4.856758736986599,117804.0
2003-01-01,4.856758736986599,4.856758736986599,4.856758736986599,4.856758736986599,0.0
2003-01-02,4.817904017033466,4.850282218725075,4.817904017033466,4.824379533858043,73548.0
2003-01-03,4.830856554745329,4.915040455784631,4.830856554745329,4.915040455784631,80849.0
2003-01-06,4.927991539390123,4.986272437270035,4.921515712523234,4.953894229288844,310033.0
2003-01-07,4.921515712523234,4.966845574238205,4.902088849491403,4.953894229288844,692797.0
2003-01-08,4.947418402421955,4.966845574238205,4.9344670574725935,4.953894229288844,333547.0
2003-01-09,4.947418402421955,4.953894229288844,4.927991539390123,4.953894229288844,129299.0
2003-01-10,4.940941805069581,4.940941805069581,4.856757926895154,4.876185094467851,87576.0
2003-01-13,4.863234563519095,4.88913725208027,4.856758736986599,4.856758736986599,147047.0
2003-01-14,4.856758539634614,4.947417945914829,4.843807195880297,4.863234365903968,90664.0
2003-01-15,4.824380221892926,4.863234563519095,4.811428877612338,4.856758736986599,224110.0
2003-01-16,4.837330933936503,4.837330933936503,4.766098704095492,4.792001389271198,290490.0
2003-01-17,4.785524670925856,4.798476011097854,4.759621990581858,4.766097815060012,138450.0
2003-01-20,4.759624126925196,4.837332202836229,4.759624126925196,4.785526818895541,160556.0
2003-01-21,4.792001389271198,4.811428248760795,4.772574220997236,4.792001389271198,740140.0
2003-01-22,4.792001731988711,4.792001731988711,4.740196357932247,4.740196357932247,133499.0
2003-01-23,4.733719754024617,4.785525119569369,4.714292896337503,4.720768412638429,161999.0
2003-01-24,4.727245100097509,4.850282711319424,4.727245100097509,4.727245100097509,110717.0
2003-01-27,4.727245100097509,4.727245100097509,4.727245100097509,4.727245100097509,0.0
2003-01-28,4.746672342213741,4.7920022033643095,4.714294134635693,4.772575031789947,314706.0
2003-01-29,4.779050046683344,4.82437959134865,4.779050046683344,4.792001389271198,118904.0
2003-01-30,4.79200124836041,4.85675795939548,4.779049906153397,4.837330791692781,228459.0
2003-01-31,4.727244537325342,4.837330791692781,4.727244537325342,4.837330791692781,123849.0
2003-02-03,4.843806701900498,4.843806701900498,4.759622821690462,4.824379533858043,129137.0
2003-02-04,4.759623391817656,4.766099218202296,4.68839084550861,4.714293842262771,283453.0
2003-02-05,4.668963835778878,4.688390696747594,4.60420711790918,4.623633978877894,477307.0
2003-02-06,4.597731206709299,4.636585236712633,4.520023146702628,4.636585236712633,206992.0
2003-02-07,4.571829909304442,4.7142950380592845,4.571829909304442,4.662489340194675,332763.0
2003-02-10,4.662488368388801,4.688391057529952,4.565353438501694,4.649537023818226,86975.0
2003-02-11,4.636586625443542,4.656013800656146,4.604208411801834,4.643062453442568,255468.0
2003-02-12,4.597730849444235,4.630109359656578,4.56535264801625,4.610682191772301,139587.0
2003-02-13,4.610681873085812,4.66248723881733,4.286898028479487,4.396984585051132,524382.0
2003-02-14,4.273946129717823,4.390508496198173,4.222140770741799,4.260994789973817,569069.0
2003-02-17,4.209190744785614,4.364606870222728,4.176812230927352,4.299850151290597,229280.0
2003-02-18,4.241569413275185,4.267472101792349,4.131482832685032,4.1573855212021975,263089.0
2003-02-19,4.144435097302821,4.144435097302821,3.885407845824307,3.930737715188001,611513.0
2003-02-20,3.969590524308912,4.001968727702238,3.8789308137250913,3.89835798278859,507025.0
2003-02-21,3.885407518844133,3.885407518844133,3.729991366306903,3.76884540444121,646228.0
2003-02-24,3.755893190867913,3.807698563081092,3.70408750987036,3.7235146788424887,1119296.0
2003-02-25,3.658758763705379,3.710564147247811,3.529244996064855,3.5875262069423126,346636.0
2003-02-26,3.57457374770091,3.755892842409255,3.4968656965906253,3.678184482514623,636608.0
2003-02-27,3.6263799011267737,3.6263799011267737,3.496866454537551,3.503341972474806,345536.0
2003-02-28,3.600477875270705,3.7105644795494617,3.574575181179758,3.710564479549462,448934.0
2003-03-03,3.729990158705826,3.73646567523951,3.6263791151077664,3.678184482514623,430133.0
2003-03-04,3.658759036052509,3.658759036052509,3.5292452587713647,3.5486724334380995,1213826.0
2003-03-05,3.4903907811866426,3.4968666081928643,3.399731364590535,3.4968666081928643,947398.0
2003-03-06,3.496866624583677,3.5098179698723992,3.3544015176233053,3.399731380526047,504158.0
2003-03-07,3.399730775297209,3.522768688028756,3.399730775297209,3.4515361472295707,268859.0
2003-03-10,3.432109431866389,3.483914805983191,3.406206744807988,3.406206744807988,279893.0
2003-03-11,3.4191580303701694,3.432109373679798,3.3090714578461347,3.341449661728016,535589.0
2003-03-12,3.3220228530492992,3.3220228530492992,3.2507903093414234,3.2702174790015293,711875.0
2003-03-13,3.23783896582948,3.3025956833891925,3.23783896582948,3.2702174790015293,393478.0
2003-03-14,3.309072065805799,3.3220234114949148,3.186034127366976,3.2119368187452086,531535.0
2003-03-17,3.2119368208391346,3.302596240722051,3.2119368208391346,3.2896448950244914,466713.0
2003-03-18,3.3997315372087744,3.5940020342773384,3.3997315372087744,3.5875262069423126,372449.0
2003-03-19,3.561622201400828,3.561622201400828,3.4774383298049334,3.5292436942379983,445425.0
2003-03-20,3.4968670508941124,3.5486724383647053,3.4709643571588167,3.4709643571588167,401284.0
2003-03-21,3.464488952771964,3.5616242205436928,3.4580134329389174,3.5616242205436928,138962.0
2003-03-24,3.5680991613391626,3.594001851795194,3.464488090730612,3.4968666081928643,226006.0
2003-03-25,3.451536574250333,3.529244641762843,3.432109711764411,3.52276912386234,308409.0
2003-03-26,3.5227697446294086,3.555147957406296,3.451537182465111,3.4709643571588167,336641.0
2003-03-27,3.464487669699736,3.561622901497454,3.464487669699736,3.464487669699736,282369.0
2003-03-28,3.4968661031243937,3.613428193340933,3.46448759033872,3.613428193340933,230315.0
2003-03-31,3.6069533801629463,3.652282936370353,3.5745748610567047,3.5875262069423126,994793.0
2003-04-01,3.587526588556071,3.626380630345892,3.503342676952553,3.516294024215827,525979.0
2003-04-02,3.5162926618590147,3.5162926618590147,3.4450604339015496,3.45801177614694,368544.0
2003-04-03,3.4191585528513446,3.4321098981400664,3.3155474817571395,3.399731380526047,777701.0
2003-04-04,3.3414505796978693,3.4839157040264643,3.3349750606562782,3.4709643571588167,296535.0
2003-04-07,3.4968674782907083,3.606954094513034,3.4968674782907083,3.5616242205436928,183087.0
2003-04-08,3.542196162098705,3.542196162098705,3.477439435958628,3.4968666081928643,831627.0
2003-04-09,3.4774390871774323,3.53572028925021,3.4774390871774323,3.5098176013921747,284573.0
2003-04-10,3.5098187377670365,3.6458080474432126,3.5098187377670365,3.57457547837843,795660.0
2003-04-11,3.574574321037264,3.594001491322988,3.470963569605121,3.5098176013921747,289155.0
2003-04-14,3.4968666081928643,3.5033421264146583,3.470963917736833,3.4968666081928643,152338.0
2003-04-15,3.4968670534038933,3.4968670534038933,3.3997317974345824,3.432110319019175,636723.0
2003-04-16,3.3803044477070445,3.542196429678894,3.3803044477070445,3.535720910967934,394643.0
2003-04-17,3.4903906278158834,3.522769143855396,3.464487938498039,3.503341972474806,589535.0
2003-04-18,3.503341972474806,3.503341972474806,3.503341972474806,3.503341972474806,0.0
2003-04-21,3.503341972474806,3.503341972474806,3.503341972474806,3.503341972474806,0.0
2003-04-22,3.5745755689942897,3.5745755689942897,3.5033429981237547,3.5616242205436928,384116.0
2003-04-23,3.594001399696068,3.61990408689373,3.581050056097237,3.61990408689373,392753.0
2003-04-24,3.5875248836173608,3.5875248836173608,3.458011472534698,3.5292436942379983,214565.0
2003-04-25,3.529243694237998,3.529243694237998,3.529243694237998,3.5292436942379983,0.0
2003-04-28,3.496866806649237,3.548672190501391,3.490390979275496,3.490390979275496,277828.0
2003-04-29,3.503341453126688,3.542195481343591,3.49039011038772,3.542195481343592,284619.0
2003-04-30,3.606953107379369,3.8400773156897943,3.606953107379369,3.762369246252985,1346676.0
2003-05-01,3.8271244208750064,4.00196766069203,3.801221741552802,3.9372109623865192,1613825.0
2003-05-02,3.9501639728193134,4.176812667144669,3.9501639728193134,4.0991045963104495,1079312.0
2003-05-05,4.144434283258354,4.176812490343187,4.112055767389108,4.125007111979925,612102.0
2003-05-06,4.1120562736151,4.118532101099939,3.9954941579480594,4.066726716359032,749893.0
2003-05-07,4.060250133509305,4.073201477285076,3.969590727078904,4.02787161967768,325795.0
2003-05-08,4.001969084599716,4.0408231174073554,3.969590878318885,4.021396255395738,615281.0
2003-05-09,4.014920784296849,4.118531856407311,4.014920784296849,4.086153338475711,686203.0
2003-05-12,4.112055767389108,4.2027151795248185,4.112055767389108,4.125007111979925,703381.0
2003-05-13,4.125007286588522,4.14443445868929,4.060250560893339,4.0991045963104495,248827.0
2003-05-14,4.06672682787996,4.06672682787996,4.014921132933948,4.034348307136759,131392.0
2003-05-15,4.014920097207513,4.047298609598049,3.989017410808836,4.014920097207513,437778.0
2003-05-16,4.014921337948738,4.0213971659418375,3.950164601940108,3.950164601940108,333948.0
2003-05-19,3.96311592863252,4.001969970036625,3.9177863680532985,3.930737715188001,160916.0
2003-05-20,3.853028469188811,3.891882810761466,3.8206502629241377,3.846552951449637,493966.0
2003-05-21,3.846552951449638,3.950163705551639,3.833601607186888,3.846552951449637,314807.0
2003-05-22,3.827125074380132,3.8530277581253776,3.7364656812717687,3.8336008997086166,159521.0
2003-05-23,3.833601414368207,3.833601414368207,3.755893352700189,3.755893352700189,433729.0
2003-05-26,3.768845315615359,3.8336020443129897,3.7429426241363073,3.7429426241363055,247346.0
2003-05-27,3.736466363256039,3.736466363256039,3.6263797828534345,3.632855609363896,490440.0
2003-05-28,3.6911361668170657,3.736466021895784,3.6911361668170657,3.7235146788424887,581073.0
2003-05-29,3.749418496990197,3.755894324864242,3.7040886282252825,3.729991630936997,538003.0
2003-05-30,3.710563680270552,3.723515024526224,3.6587583032478657,3.671709647503537,399543.0
2003-06-02,3.671709139724569,3.7688443626009938,3.671709139724569,3.749417194511964,392669.0
2003-06-03,3.7558940137083705,3.7558940137083705,3.7040883213612377,3.7040883213612377,450198.0
2003-06-04,3.7040884770703095,3.7040884770703095,3.5940021867641074,3.658758918939655,450146.0
2003-06-05,3.6911375565990414,3.788272820464173,3.6911375565990414,3.7882728204641727,251895.0
2003-06-06,3.749419173646618,3.859505797096942,3.749419173646618,3.859505797096942,216508.0
2003-06-09,3.859505797096942,3.859505797096942,3.859505797096942,3.859505797096942,0.0
2003-06-10,3.878931516485768,3.9113100345296106,3.853028825564467,3.9113100345296106,1114938.0
2003-06-11,3.9177854992869663,3.930736843549716,3.794747574398637,3.846552951449637,719197.0
2003-06-12,3.8465524971367167,3.853028014111072,3.7623686149795232,3.7947471262044026,262927.0
2003-06-13,3.7753199577126018,3.833601154403638,3.755893098005168,3.7947471262044026,517659.0
2003-06-16,3.7235149556603697,3.8012230197572,3.710563611644231,3.8012230197572,209302.0
2003-06-17,3.8206513446807135,3.827126864253327,3.755894605032124,3.7882728204641727,470865.0
2003-06-18,3.7558929194991535,3.8076982879693193,3.7558929194991535,3.781795603734237,80102.0
2003-06-19,3.807698563454741,3.8271254236444014,3.768844534291045,3.820649906509306,513697.0
2003-06-20,3.8336008997086166,3.8530277581253776,3.820649557835994,3.8336008997086166,1154231.0
2003-06-23,3.853028014111072,3.853028014111072,3.78827130044568,3.7947471262044026,264559.0
2003-06-24,3.7817958773456097,3.820649906509306,3.7429418481819137,3.820649906509306,163814.0
2003-06-25,3.788272269116141,3.8076994425755184,3.76884540444121,3.76884540444121,440121.0
2003-06-26,3.768844261616696,3.801222462518372,3.7558929194991535,3.781795603734237,542462.0
2003-06-27,3.755894058396441,3.788272269116141,3.742942712351672,3.76884540444121,236998.0
2003-06-30,3.755894605032124,3.794748648821278,3.729991909172687,3.7882728204641727,227349.0
2003-07-01,3.8012227375352703,3.820649906509306,3.755893191236479,3.820649906509306,841169.0
2003-07-02,3.82064963008686,3.82064963008686,3.7558929194991535,3.781795603734237,262278.0
2003-07-03,3.755893797366753,3.807699177945424,3.755893797366753,3.807699177945424,716836.0
2003-07-04,3.781796487656088,3.807699177945424,3.7623693155468736,3.807699177945424,399137.0
2003-07-07,3.794748648821278,3.8206513446807135,3.78179730089156,3.7882728204641727,503552.0
2003-07-08,3.788271747875061,3.846552951449638,3.788271747875061,3.846552951449637,1838017.0
2003-07-09,3.8465521861586094,3.87245486953064,3.8271250192374153,3.865979044295461,141446.0
2003-07-10,3.8724562373451774,3.976067007430309,3.8206508523026135,3.969591488692214,371134.0
2003-07-11,3.969591777134933,3.995494471538385,3.91131056033493,3.950164601940108,443059.0
2003-07-14,3.937212880784486,3.950164226756102,3.865980323548378,3.904834670247669,213462.0
2003-07-15,3.885407496898023,3.917786016219285,3.878931669519993,3.904834670247669,145484.0
2003-07-16,3.917784604905268,3.9436872875175073,3.9048332635991496,3.917784604905268,436766.0
2003-07-17,3.9242607630934927,3.982541962896788,3.9242607630934927,3.9242607630934927,770521.0
2003-07-18,3.89188192229303,3.924260121166161,3.89188192229303,3.917784604905268,62376.0
2003-07-21,3.9501623020476218,3.9501623020476218,3.9242596227254176,3.9372109623865192,742456.0
2003-07-22,3.9177863680532985,3.943689062322703,3.9177863680532985,3.930737715188001,94634.0
2003-07-23,3.930737735529756,3.950164601940108,3.930737735529756,3.950164601940108,104688.0
2003-07-24,3.930735946211388,3.930735946211388,3.8854060972478033,3.917784604905268,416356.0
2003-07-25,3.904834516191501,3.917785861652152,3.89835868906896,3.9113100345296106,118690.0
2003-07-28,3.950163439750299,4.014920156706655,3.937212096359028,3.982541952620669,242798.0
2003-07-29,3.982541438935579,3.989016955403783,3.9566387554940734,3.96311427196228,305763.0
2003-07-30,3.96311414508452,3.969589970129746,3.898357438553923,3.917784604905268,284710.0
2003-07-31,3.917784604905268,3.9436872875175073,3.898357438553923,3.917784604905268,1470955.0
2003-08-01,3.917785753545337,3.96311530701458,3.917785753545337,3.943688443751883,284230.0
2003-08-04,3.930737735529756,3.963115949141833,3.930737735529756,3.950164601940108,202130.0
2003-08-05,3.950163355245414,3.950163355245414,3.891882465623674,3.89835798278859,343179.0
2003-08-06,3.898358842869639,3.92426153481287,3.846553458983178,3.904834670247669,919101.0
2003-08-07,3.917784107287015,3.9372109623865192,3.885405603742112,3.9372109623865192,353512.0
2003-08-08,3.937212968648385,3.989018353690951,3.937212968648385,3.969591488692214,304094.0
2003-08-11,3.9695894659314224,3.982540805592524,3.9242596227254176,3.9372109623865192,194485.0
2003-08-12,3.9501623020476218,3.989016321030927,3.9372109623865192,3.9372109623865192,287504.0
2003-08-13,3.937212096359028,3.989017469924112,3.937212096359028,3.982541952620669,329045.0
2003-08-14,3.9825432567676287,4.2091919947267895,3.9825432567676287,4.137959428356373,1171650.0
2003-08-15,4.183289483156745,4.39051136315899,4.183289483156745,4.371084186465078,1774809.0
2003-08-18,4.384034466972532,4.403461638935125,4.293375051644084,4.293375051644084,420763.0
2003-08-19,4.345179750695353,4.364606610828232,4.28689855272797,4.338703924794811,597563.0
2003-08-20,4.33870399234624,4.37108250478432,4.325752649127884,4.345179818347607,263808.0
2003-08-21,4.351655869348404,4.384034385758105,4.345180351337114,4.384034385758105,280777.0
2003-08-22,4.384033855458999,4.481169084154066,4.35165534296585,4.481169084154066,1578974.0
2003-08-25,4.481169809438152,4.49412115477473,4.422888601031334,4.435839946367913,210557.0
2003-08-26,4.442315773428416,4.455267118764994,4.416413082755259,4.435839946367913,783308.0
2003-08-27,4.4358392114597525,4.4358392114597525,4.371082495505436,4.403461007874784,412209.0
2003-08-28,4.39050966468392,4.442315037447374,4.358131152314573,4.403461007874784,439984.0
2003-08-29,4.396986882867296,4.396986882867296,4.351657009771165,4.371084186465078,1078970.0
2003-09-01,4.409936372156724,4.416412197919788,4.384033686673215,4.409936372156724,170030.0
2003-09-02,4.40346267368046,4.481170762222182,4.377559977499887,4.468219414131895,1075016.0
2003-09-03,4.500596500177029,4.507072326988789,4.468218292471487,4.500596500177029,725912.0
2003-09-04,4.4746934552366975,4.571828688210242,4.442315250101778,4.4746934552366975,448909.0
2003-09-05,4.500597629965365,4.500597629965365,4.377559977499887,4.468219414131895,120087.0
2003-09-08,4.4682184641015725,4.4682184641015725,4.422888601031334,4.435839946367913,197893.0
2003-09-09,4.435840889513931,4.494122110312468,4.435840889513931,4.468219414131895,216460.0
2003-09-10,4.46821861944653,4.481169965233383,4.40993740901347,4.429364582085971,629696.0
2003-09-11,4.42936369425651,4.42936369425651,4.39050966468392,4.403461007874784,570438.0
2003-09-12,4.449536733090038,4.449536733090038,4.396879231784327,4.40346153714564,239883.0
2003-09-15,4.39029724028461,4.410043528645357,4.377132943423582,4.40346153714564,574568.0
2003-09-16,4.390296740130148,4.396878730880026,4.363968149407514,4.396878730880026,425694.0
2003-09-17,4.410043814140397,4.410043814140397,4.377133226788075,4.410043814140397,404631.0
2003-09-18,4.462700964243632,4.502193854245237,4.462700964243632,4.475865260910834,821498.0
2003-09-19,4.508776361045056,4.5416872634058905,4.475865772545846,4.502194368889864,355692.0
2003-09-22,4.4956115489808415,4.521940142315245,4.462700964243632,4.475865260910834,398260.0
2003-09-23,4.456119241903229,4.469283540292509,4.39029774995683,4.42979064512467,555648.0
2003-09-24,4.410044002782796,4.456119203680882,4.396879704506434,4.4495372114735146,450519.0
2003-09-25,4.403461320525652,4.416625616739088,4.3113112470316,4.3113112470316,348211.0
2003-09-26,4.377133223072892,4.416626116179128,4.377133223072892,4.377133223072892,583149.0
2003-09-29,4.410043810397281,4.410043810397281,4.337640329966657,4.377133223072892,189035.0
2003-09-30,4.383714423611522,4.442953909507319,4.383714423611522,4.423207309588202,520155.0
2003-10-01,4.377133226788075,4.429790417641083,4.377133226788075,4.410043814140397,463994.0
2003-10-02,4.410043716507872,4.502194112322161,4.410043716507872,4.489029814900349,373359.0
2003-10-03,4.475866318010096,4.50877691052005,4.43637310481949,4.50877691052005,148178.0
2003-10-06,4.5087763991072976,4.5087763991072976,4.475865810330263,4.482447802541019,132531.0
2003-10-07,4.4758655379673735,4.495611827259679,4.4758655379673735,4.495611827259679,286999.0
2003-10-08,4.495611512186651,4.587761588102863,4.495611512186651,4.587761588102863,342910.0
2003-10-09,4.581180844959839,4.660166645837363,4.581180844959839,4.647002345691108,471508.0
2003-10-10,4.6535830133265925,4.765479368219965,4.6535830133265925,4.752315072711241,1263668.0
2003-10-13,4.765479893341464,4.804973098081065,4.712822705504126,4.719405010914592,194183.0
2003-10-14,4.719405026210419,4.739151314782621,4.640419244198415,4.693076432206417,1336440.0
2003-10-15,4.673329361906646,4.699657953274785,4.600925578713479,4.620672179170367,756997.0
2003-10-16,4.594344620457483,4.633837516386376,4.574598015562218,4.614091225352748,168283.0
2003-10-17,4.594344620457483,4.67333041231527,4.594344620457483,4.614091225352748,236919.0
2003-10-20,4.607507095909996,4.673328563079265,4.6009247922623135,4.607507095909996,154687.0
2003-10-21,4.647000487714333,4.66674708696941,4.633836192831465,4.660164782597202,175497.0
2003-10-22,4.646999976211558,4.673328563079265,4.607507095909996,4.607507095909996,205093.0
2003-10-23,4.600925884662321,4.607508189872846,4.568015300194468,4.587761588102863,468807.0
2003-10-24,4.574597034113348,4.58117933895346,4.54826844247604,4.574597034113348,81937.0
2003-10-27,4.5680139929826336,4.574595982448025,4.54168540739807,4.548267396863462,129444.0
2003-10-28,4.54168702537774,4.54168702537774,4.489029835449447,4.495611827259679,273812.0
2003-10-29,4.495612298638367,4.587762390675097,4.495612298638367,4.541687501587554,238093.0
2003-10-30,4.541687425885626,4.620673217743412,4.541687425885626,4.614091225352748,1246273.0
2003-10-31,4.607507647807309,4.607507647807309,4.5416861727538,4.554850467764503,337491.0
2003-11-03,4.607508756875235,4.607508756875235,4.528522967798449,4.535104959957368,280906.0
2003-11-04,4.548268152096423,4.607507636429062,4.548268152096423,4.581179046472677,345792.0
2003-11-05,4.541687501587554,4.581180398174724,4.528523202725164,4.541687501587554,447211.0
2003-11-06,4.5680144924831625,4.5680144924831625,4.535103599972991,4.5680144924831625,460400.0
2003-11-07,4.515358903862774,4.554851800449944,4.515358903862774,4.541687501587554,145514.0
2003-11-10,4.528523517115352,4.541687816891667,4.48903061778641,4.50877691052005,188170.0
2003-11-11,4.502194116746535,4.528522711616032,4.489029819311786,4.521940405967854,489622.0
2003-11-12,4.521940405967854,4.548269000837351,4.521940405967854,4.521940405967854,835601.0
2003-11-13,4.521940896363147,4.548269494087927,4.521940896363147,4.541687501587554,354240.0
2003-11-14,4.508776597500757,4.541687501587554,4.489030306137994,4.541687501587554,167301.0
2003-11-17,4.489028479270434,4.554849946795497,4.489028479270434,4.528521359785472,230079.0
2003-11-18,4.482446795483996,4.489029100077556,4.357385832960404,4.423207309588202,719668.0
2003-11-19,4.357384498537717,4.47586343404585,4.357384498537717,4.469281131468082,200028.0
2003-11-20,4.4758661039115415,4.4758661039115415,4.410044294316827,4.442955199114185,152856.0
2003-11-21,4.410043572417785,4.429790174836122,4.363968689877659,4.370550681442707,427711.0
2003-11-24,4.370550706973913,4.370550706973913,4.278400627493756,4.284982932958853,420007.0
2003-11-25,4.344222118196026,4.344222118196026,4.304729226941523,4.317893524026357,475936.0
2003-11-26,4.317893524026357,4.337640126584408,4.317893524026357,4.317893524026357,221234.0
2003-11-27,4.317893238207529,4.331057534420965,4.284982654604728,4.3113112470316,221972.0
2003-11-28,4.311312315695753,4.317894308503189,4.298148016219224,4.298148016219224,1686923.0
2003-12-01,4.278398809881678,4.278398809881678,4.238905935453838,4.238905935453839,172729.0
2003-12-02,4.238906720241948,4.278399601981471,4.238906720241948,4.265235308068298,342225.0
2003-12-03,4.258652981766592,4.383713930214283,4.258652981766592,4.331056754838733,324670.0
2003-12-04,4.350804171055785,4.37055045860574,4.278400384362257,4.291564680682755,194913.0
2003-12-05,4.265237110597072,4.324476615172282,4.265237110597072,4.298148016219224,297685.0
2003-12-08,4.278400903472183,4.337640401032901,4.278400903472183,4.304729499307698,387458.0
2003-12-09,4.311310783317146,4.331057068582646,4.252071299797555,4.271817585063054,347194.0
2003-12-10,4.2454894521028415,4.317893238207529,4.238907460926913,4.3113112470316,538108.0
2003-12-11,4.278401449870378,4.29814805619968,4.245490543942095,4.278401449870379,337329.0
2003-12-12,4.278399889392585,4.278399889392585,4.232324700670509,4.271817585063054,638297.0
2003-12-15,4.225744251474454,4.278401449870378,4.225744251474454,4.278401449870379,680487.0
2003-12-16,4.258652507852369,4.258652507852369,4.21915963071558,4.2323239230945084,317356.0
2003-12-17,4.2454900978850105,4.2586543961008685,4.133593719981017,4.159922316412736,1416299.0
2003-12-18,4.179668419669668,4.179668419669668,4.041443137661083,4.074354038658027,1490232.0
2003-12-19,4.094099524696531,4.107263819739482,4.074353239062879,4.087517534105831,1061000.0
2003-12-22,4.094099524696531,4.113846124191732,4.067770934610628,4.087517534105831,332264.0
2003-12-23,4.080936250619339,4.166504346736664,4.080936250619339,4.140175750063891,338393.0
2003-12-24,4.166502175405399,4.258652215737025,4.166502175405399,4.238905935453839,87093.0
2003-12-25,4.238905935453838,4.238905935453838,4.238905935453838,4.238905935453839,0.0
2003-12-26,4.238905935453838,4.238905935453838,4.238905935453838,4.238905935453839,0.0
2003-12-29,4.245487924261078,4.265234518405731,4.225741643977892,4.238905935453839,261660.0
2003-12-30,4.278399633676962,4.278399633676962,4.232324447708752,4.245488741719452,535240.0
2003-12-31,4.271817329740849,4.298146231623774,4.2389067516448655,4.245488741719452,360600.0
2004-01-01,4.245488741719451,4.245488741719451,4.245488741719451,4.245488741719452,0.0
2004-01-02,4.2389067516448655,4.25865303573015,4.2389067516448655,4.245488741719452,27454.0
2004-01-05,4.245488215473439,4.245488215473439,4.199413349077926,4.2323239230945084,194893.0
2004-01-06,4.225742190670404,4.225742190670404,4.166502714433985,4.173085017954257,475717.0
2004-01-07,4.166503764175633,4.225743255337315,4.166503764175633,4.186250365850056,567706.0
2004-01-08,4.1862493111332935,4.23232418032917,4.15992072477522,4.173085017954257,104503.0
2004-01-09,4.186250358730778,4.225743248150874,4.186250358730778,4.199414655204143,675477.0
2004-01-12,4.212579502863052,4.212579502863052,4.179668600442692,4.205997196834328,601628.0
2004-01-13,4.192832905021572,4.199415211060314,4.113847115726415,4.159922316412736,470045.0
2004-01-14,4.166504048059416,4.192832642844813,4.153339750666715,4.192832642844813,190192.0
2004-01-15,4.1796683454521135,4.219161237630212,4.1796683454521135,4.192832642844813,521888.0
2004-01-16,4.192832350036667,4.232325239456764,4.192832350036667,4.199414655204143,715029.0
2004-01-19,4.212577641456858,4.2652348109725775,4.212577641456858,4.2323239230945084,797859.0
2004-01-20,4.245490543942095,4.31131235579866,4.245490543942095,4.278401449870379,1056122.0
2004-01-21,4.27840015169529,4.29156444729989,4.22574296927689,4.22574296927689,813602.0
2004-01-22,4.284983756600698,4.324476655397642,4.225744251474454,4.278401449870379,420735.0
2004-01-23,4.245488741719451,4.278399633676962,4.232324447708752,4.245488741719452,193982.0
2004-01-26,4.245488741719451,4.245488741719451,4.245488741719451,4.245488741719452,0.0
2004-01-27,4.258653782950721,4.304728977003252,4.258653782950721,4.291564680682755,736296.0
2004-01-28,4.278399889392585,4.298146488519631,4.245488995468024,4.271817585063054,471917.0
2004-01-29,4.271817846962208,4.271817846962208,4.219160664543808,4.22574296927689,465021.0
2004-01-30,4.232325239456764,4.27181812887686,4.186250358730778,4.199414655204143,537495.0
2004-02-02,4.159921772858549,4.192832357167139,4.1533394676798805,4.186250365850056,402345.0
2004-02-03,4.166503764175633,4.186250365850055,4.159921772858549,4.186250365850056,552545.0
2004-02-04,4.186249056698999,4.238906226214717,4.173084764320069,4.2323239230945084,284787.0
2004-02-05,4.238908336328659,4.238908336328659,4.179668834203511,4.212579738464513,890406.0
2004-02-06,4.212579738464513,4.225744037396586,4.199415439532442,4.212579738464513,186739.0
2004-02-09,4.205996368939208,4.22574296927689,4.199414378067691,4.22574296927689,154214.0
2004-02-10,4.212579738464513,4.219161730999728,4.199415439532442,4.212579738464513,1151091.0
2004-02-11,4.265235525628606,4.396878471475167,4.265235525628606,4.38371417689051,1197553.0
2004-02-12,4.429792099368594,4.56143512647811,4.429792099368594,4.56143512647811,1257713.0
2004-02-13,4.600926689537488,4.633837593624284,4.521940896363147,4.541687501587554,929566.0
2004-02-16,4.541687265977914,4.541687265977914,4.462701476901128,4.535104959957368,223038.0
2004-02-17,4.548267396863462,4.587760275240306,4.548267396863462,4.548267396863462,367503.0
2004-02-18,4.541687425885626,4.640419822638678,4.541687425885626,4.614091225352748,564064.0
2004-02-19,4.614090650194414,4.7259870177806205,4.614090650194414,4.693076432206417,506806.0
2004-02-20,4.686494111585458,4.752315596382132,4.62725493219925,4.719405010914592,402748.0
2004-02-23,4.706239445307632,4.739150021903558,4.607507087796825,4.633835674618172,275080.0
2004-02-24,4.627254531249531,4.627254531249531,4.568015043134806,4.574597034113348,484868.0
2004-02-25,4.568015300194468,4.607508189872846,4.568015300194468,4.587761588102863,722645.0
2004-02-26,4.600926612848147,4.633837516386376,4.600926612848147,4.614091225352748,313481.0
2004-02-27,4.620672179170367,4.660165066222576,4.620672179170367,4.620672179170367,618378.0
2004-03-01,4.653583292867432,4.725986765583911,4.640418996567928,4.712822469284407,575569.0
2004-03-02,4.732569307873927,4.732569307873927,4.660165517666789,4.719405010914592,409131.0
2004-03-03,4.732568814630378,4.732568814630378,4.587761249308412,4.640418745519213,525688.0
2004-03-04,4.620672641764615,4.693076432206417,4.581179750758612,4.693076432206417,182368.0
2004-03-05,4.640418975723228,4.706240456925077,4.627254679482858,4.706240456925077,290310.0
2004-03-08,4.699657667245807,4.706239971618016,4.640418497203672,4.660164782597202,186978.0
2004-03-09,4.660166605093539,4.693077512102271,4.660166605093539,4.666748912039955,187734.0
2004-03-10,4.647002305062381,4.666748912039955,4.627256011946479,4.666748912039955,307053.0
2004-03-11,4.647001522941014,4.660165820756534,4.633837225125495,4.653583828779583,226412.0
2004-03-12,4.580559902903577,4.653583409269672,4.527452013382049,4.6071138476643405,554833.0
2004-03-15,4.620389437254588,4.633666405661439,4.547365952742961,4.593835500440887,208829.0
2004-03-16,4.547365017273161,4.6270268113264885,4.547365017273161,4.613749845650934,198617.0
2004-03-17,4.573922594023236,4.733246625658371,4.573922594023236,4.686777050483939,271472.0
2004-03-18,4.746522632170574,4.746522632170574,4.693414737991841,4.713330040034857,500562.0
2004-03-19,4.7133296203478885,4.7133296203478885,4.673498703260486,4.673498703260486,158134.0
2004-03-22,4.66022225780277,4.680137876872212,4.66022225780277,4.680137876872212,70846.0
2004-03-23,4.646945184438712,4.673499131597378,4.646945184438712,4.646945184438712,469258.0
2004-03-24,4.620391336211912,4.700053179393628,4.6137526910060895,4.680137876872212,563439.0
2004-03-25,4.640305693591192,4.700052222082259,4.640305693591192,4.700052222082259,185492.0
2004-03-26,4.713330253764193,4.713330253764193,4.66686100252463,4.706691924964841,368840.0
2004-03-29,4.666860375353246,4.70005264798542,4.65358340299078,4.673498703260486,1892424.0
2004-03-30,4.680137876872212,4.680137876872212,4.653583929144974,4.680137876872212,388179.0
2004-03-31,4.700052954083066,4.792991766673113,4.686775980855916,4.759799491879244,589389.0
2004-04-01,4.759798750934322,4.919122404858636,4.753160107080162,4.9124840775524365,1379111.0
2004-04-02,4.919122189927553,4.919122189927553,4.8129064252855605,4.852737337026307,234837.0
2004-04-05,4.879291385749362,4.905845327495235,4.85273744400349,4.885930029459807,364053.0
2004-04-06,4.899207000332743,4.905845327495235,4.826183502257617,4.885930029459807,815147.0
2004-04-07,4.879291385749362,4.899207000332743,4.819545175095128,4.885930029459807,528250.0
2004-04-08,4.885930135231718,4.919122404858636,4.885930135231718,4.9124840775524365,359929.0
2004-04-09,4.9124840775524365,4.9124840775524365,4.9124840775524365,4.9124840775524365,0.0
2004-04-12,4.9124840775524365,4.9124840775524365,4.9124840775524365,4.9124840775524365,0.0
2004-04-13,4.932398436946384,5.025337533922314,4.932398436946384,5.0054219226995,801639.0
2004-04-14,4.925761048990486,5.051892433294993,4.925761048990486,4.985507577489453,1104481.0
2004-04-15,5.01206194198438,5.031977242129552,4.998784969704934,5.025338914263824,549230.0
2004-04-16,5.025339230321465,5.045254531719167,5.018700585490225,5.031977558604695,921524.0
2004-04-19,5.03197639309614,5.0452533631353935,4.998784126271973,5.012061096311227,618521.0
2004-04-20,4.978868195566137,5.01206077682241,4.978868195566137,4.998783807629484,600191.0
2004-04-21,4.998784548650561,5.0120615198116685,4.972230289780383,4.985507577489453,277435.0
2004-04-22,4.912482394646518,4.985505869286277,4.912482394646518,4.945674652902515,458372.0
2004-04-23,4.95231499082896,5.012061519322089,4.95231499082896,4.978868933148582,874341.0
2004-04-26,4.972229552695716,5.01206077682241,4.9523142571802845,4.998783807629484,45168.0
2004-04-27,4.9523142571802845,4.998783807629484,4.9523142571802845,4.998783807629484,154529.0
2004-04-28,4.945675614309863,5.00542213395199,4.945675614309863,4.998783807629484,279147.0
2004-04-29,4.998786143964994,4.998786143964994,4.925762621000166,4.9722318766202775,379351.0
2004-04-30,4.905846155743216,5.031977558604695,4.786353397712975,5.031977558604695,801300.0
2004-05-03,4.885930135231718,5.012061519529114,4.885930135231718,4.9124840775524365,245180.0
2004-05-04,4.879290120908254,4.945674958064228,4.859374828035398,4.899205730328983,274728.0
2004-05-05,4.852737549056839,4.945676347179354,4.852737549056839,4.9124840775524365,177432.0
2004-05-06,4.866012853230697,4.9655902610943965,4.852735886618728,4.945674652902515,176645.0
2004-05-07,4.939038019873156,4.939038019873156,4.872653164071359,4.9124840775524365,119301.0
2004-05-10,4.866014520217198,4.9124840775524365,4.79299102056124,4.9124840775524365,178622.0
2004-05-11,4.866013153477059,4.905844055770643,4.812905283752281,4.899205730328983,502903.0
2004-05-12,4.87929304883199,4.9722318766202775,4.87929304883199,4.9722318766202775,420715.0
2004-05-13,4.925761579643577,4.952315524826453,4.879292017299544,4.905845962482421,142464.0
2004-05-14,4.899207000332743,4.905845327495235,4.859376087713936,4.885930029459807,432719.0
2004-05-17,4.826184126933791,4.925761579643577,4.826184126933791,4.905845962482421,347348.0
2004-05-18,4.945674652902515,4.985505869286277,4.81290498678282,4.945674652902515,406939.0
2004-05-19,5.01869931994095,5.045253259473872,4.978868410641569,5.045253259473872,307171.0
2004-05-20,5.045255473464431,5.091725046313075,5.045255473464431,5.071809424649922,218310.0
2004-05-21,5.098361139734278,5.098361139734278,5.012060994506029,5.051891903814743,188327.0
2004-05-24,5.005423713170006,5.078447225044076,5.005423713170006,5.058531606697325,86897.0
2004-05-25,5.005422458339864,5.091722921960743,4.992145488286493,5.078445951907372,368124.0
2004-05-26,5.078446685224782,5.244408993130506,5.078446685224782,5.197939432959631,424817.0
2004-05-27,5.211215771368266,5.304154563862855,5.211215771368266,5.244408355533162,320536.0
2004-05-28,5.237769711192291,5.237769711192291,5.138192275262441,5.237769711192291,4174440.0
2004-05-31,5.224493806385802,5.224493806385802,5.171385914137857,5.171385914137857,98522.0
2004-06-01,5.178024874158497,5.244409743509651,5.171386228949369,5.184663202819599,144954.0
2004-06-02,5.211216193583911,5.211216193583911,5.118277393559368,5.138192692433502,165800.0
2004-06-03,5.138193118478052,5.138193118478052,5.0718082558132185,5.118277817952599,244931.0
2004-06-04,5.138192158873573,5.138192158873573,5.0651689818540016,5.078445951907372,223110.0
2004-06-07,5.045252828597227,5.078445408452615,4.978867985434349,5.0054219226995,237009.0
2004-06-08,5.045254208725631,5.111639070048077,5.045254208725631,5.0850851255190985,304486.0
2004-06-09,5.078448070720329,5.138194302613652,5.071809424649922,5.071809424649922,241299.0
2004-06-10,5.138193221371806,5.144831866045228,5.058531384578755,5.144831866045228,161743.0
2004-06-11,5.144831967552733,5.191301531539525,5.071808457444349,5.178024558478728,478744.0
2004-06-14,5.178024558478728,5.178024558478728,5.178024558478728,5.178024558478728,0.0
2004-06-15,5.16474748351749,5.16474748351749,5.045254411779913,5.144831866045228,172209.0
2004-06-16,5.231131376449045,5.231131376449045,5.091723029665782,5.105,545830.0
2004-06-17,5.105001048370343,5.178024558478728,5.091724075309547,5.178024558478728,982566.0
2004-06-18,5.245,5.25,5.18,5.205,233053.0
2004-06-21,5.21,5.21,5.12,5.18,190991.0
2004-06-22,5.125,5.175,5.105,5.175,122040.0
2004-06-23,5.175,5.175,5.095,5.105,389111.0
2004-06-24,5.075,5.095,5.045,5.08,76298.0
2004-06-25,5.075,5.135,5.045,5.085,226837.0
2004-06-28,5.055,5.065,5.045,5.055,173516.0
2004-06-29,5.065,5.115,5.065,5.085,228092.0
2004-06-30,5.145,5.145,5.095,5.135,147956.0
2004-07-01,5.14,5.155,5.075,5.105,204346.0
2004-07-02,5.075,5.155,5.075,5.135,129499.0
2004-07-05,5.155,5.195,5.155,5.18,326567.0
2004-07-06,5.185,5.24,5.185,5.24,486962.0
2004-07-07,5.225,5.24,5.195,5.21,162585.0
2004-07-08,5.195,5.195,5.075,5.12,581172.0
2004-07-09,5.055,5.075,5.035,5.045,297631.0
2004-07-12,5.045,5.045,5.005,5.02,274908.0
2004-07-13,5.02,5.065,4.98,5.035,107878.0
2004-07-14,5.025,5.115,5.005,5.105,447197.0
2004-07-15,5.075,5.145,5.075,5.14,207895.0
2004-07-16,5.105,5.16,5.1,5.145,150122.0
2004-07-19,5.14,5.165,5.135,5.155,245460.0
2004-07-20,5.16,5.185,5.16,5.165,828141.0
2004-07-21,5.175,5.23,5.105,5.205,212031.0
2004-07-22,5.175,5.245,5.175,5.23,970863.0
2004-07-23,5.24,5.27,5.24,5.25,261892.0
2004-07-26,5.225,5.225,5.195,5.2,221117.0
2004-07-27,5.21,5.265,5.21,5.23,217468.0
2004-07-28,5.26,5.265,5.24,5.24,236883.0
2004-07-29,5.27,5.27,5.23,5.23,303636.0
2004-07-30,5.24,5.24,5.155,5.185,109667.0
2004-08-02,5.195,5.2,5.155,5.175,161160.0
2004-08-03,5.185,5.185,5.135,5.145,345059.0
2004-08-04,5.16,5.165,5.14,5.145,423898.0
2004-08-05,5.16,5.185,5.16,5.175,385903.0
2004-08-06,5.14,5.175,5.125,5.175,201193.0
2004-08-09,5.145,5.185,5.105,5.185,227494.0
2004-08-10,5.27,5.425,5.27,5.36,1120302.0
2004-08-11,5.37,5.425,5.34,5.405,1423801.0
2004-08-12,5.42,5.53,5.42,5.51,568033.0
2004-08-13,5.57,5.61,5.535,5.565,662901.0
2004-08-16,5.505,5.55,5.44,5.505,192645.0
2004-08-17,5.505,5.61,5.505,5.605,771965.0
2004-08-18,5.51,5.555,5.51,5.53,511187.0
2004-08-19,5.525,5.625,5.51,5.615,441152.0
2004-08-20,5.61,5.625,5.565,5.595,190024.0
2004-08-23,5.585,5.59,5.535,5.565,134139.0
2004-08-24,5.57,5.71,5.57,5.71,743676.0
2004-08-25,5.705,5.705,5.625,5.645,702511.0
2004-08-26,5.635,5.735,5.615,5.645,167946.0
2004-08-27,5.635,5.67,5.615,5.615,336872.0
2004-08-30,5.615,5.635,5.57,5.61,272511.0
2004-08-31,5.605,5.645,5.605,5.61,1053083.0
2004-09-01,5.575,5.655,5.575,5.635,686915.0
2004-09-02,5.63,5.69,5.615,5.675,681449.0
2004-09-03,5.675,5.69,5.595,5.67,247461.0
2004-09-06,5.69,5.69,5.655,5.67,106970.0
2004-09-07,5.65,5.775,5.65,5.755,653185.0
2004-09-08,5.83,5.855,5.745,5.745,489282.0
2004-09-09,5.725,5.795,5.725,5.775,985756.0
2004-09-10,5.775,5.775,5.655,5.67,215102.0
2004-09-13,5.635,5.75,5.635,5.685,97487.0
2004-09-14,5.705,5.79,5.705,5.77,949069.0
2004-09-15,5.77,5.77,5.655,5.71,236579.0
2004-09-16,5.705,5.86,5.675,5.775,637579.0
2004-09-17,5.705,5.75,5.67,5.685,133253.0
2004-09-20,5.635,5.705,5.635,5.675,172817.0
2004-09-21,5.665,5.675,5.59,5.645,260272.0
2004-09-22,5.65,5.685,5.635,5.665,243001.0
2004-09-23,5.635,5.685,5.625,5.67,294141.0
2004-09-24,5.675,5.675,5.59,5.635,212936.0
2004-09-27,5.67,5.77,5.67,5.725,289996.0
2004-09-28,5.735,5.785,5.71,5.785,285222.0
2004-09-29,5.77,5.795,5.715,5.795,301158.0
2004-09-30,5.81,5.86,5.81,5.85,274524.0
2004-10-01,5.835,5.835,5.77,5.77,439307.0
2004-10-04,5.795,5.805,5.785,5.805,160334.0
2004-10-05,5.825,5.91,5.825,5.9,318694.0
2004-10-06,5.915,5.96,5.9,5.91,175350.0
2004-10-07,5.9,5.935,5.73,5.89,436341.0
2004-10-08,5.825,5.89,5.825,5.89,111816.0
2004-10-11,5.92,5.935,5.895,5.93,104919.0
2004-10-12,5.88,6.0,5.87,5.99,612870.0
2004-10-13,5.97,6.07,5.97,6.0,335715.0
2004-10-14,6.0,6.0,5.88,5.95,491784.0
2004-10-15,5.9,5.97,5.9,5.95,158424.0
2004-10-18,5.96,6.015,5.94,5.98,130909.0
2004-10-19,5.97,5.97,5.92,5.94,436225.0
2004-10-20,5.935,5.98,5.93,5.975,383803.0
2004-10-21,5.97,5.99,5.935,5.935,264834.0
2004-10-22,5.935,5.935,5.83,5.85,1749433.0
2004-10-25,5.835,5.84,5.83,5.835,1218885.0
2004-10-26,5.835,5.875,5.835,5.875,778123.0
2004-10-27,5.89,5.96,5.87,5.93,392832.0
2004-10-28,5.95,6.0,5.94,5.975,338359.0
2004-10-29,5.975,5.975,5.91,5.935,359971.0
2004-11-01,5.99,6.06,5.98,6.05,404022.0
2004-11-02,6.055,6.09,6.035,6.08,435344.0
2004-11-03,6.07,6.095,6.0,6.075,364578.0
2004-11-04,6.035,6.05,6.0,6.015,408543.0
2004-11-05,6.05,6.055,5.95,6.015,364243.0
2004-11-08,6.04,6.06,6.0,6.02,366996.0
2004-11-09,6.015,6.05,6.01,6.03,311254.0
2004-11-10,6.04,6.05,5.975,5.995,363957.0
2004-11-11,6.03,6.08,6.0,6.06,633059.0
2004-11-12,6.1,6.1,6.0,6.035,361975.0
2004-11-15,6.07,6.08,6.01,6.075,723100.0
2004-11-16,6.01,6.07,6.01,6.05,297212.0
2004-11-17,6.01,6.05,6.01,6.035,346930.0
2004-11-18,6.04,6.05,6.035,6.05,581116.0
2004-11-19,6.035,6.06,6.035,6.06,127688.0
2004-11-22,6.05,6.07,6.035,6.05,319067.0
2004-11-23,6.04,6.07,6.04,6.07,140180.0
2004-11-24,6.075,6.09,6.055,6.07,200027.0
2004-11-25,6.06,6.075,6.05,6.06,212206.0
2004-11-26,6.055,6.08,6.05,6.06,285874.0
2004-11-29,6.075,6.095,6.055,6.09,361814.0
2004-11-30,6.1,6.1,6.06,6.07,291135.0
2004-12-01,6.06,6.09,6.04,6.07,559322.0
2004-12-02,6.075,6.09,6.04,6.09,316050.0
2004-12-03,6.08,6.09,6.05,6.08,137091.0
2004-12-06,6.075,6.095,6.07,6.095,234211.0
2004-12-07,6.09,6.095,6.08,6.095,441160.0
2004-12-08,6.075,6.09,6.06,6.075,254632.0
2004-12-09,6.07,6.09,6.07,6.075,459251.0
2004-12-10,6.07,6.08,6.07,6.07,401467.0
2004-12-13,6.07,6.295,6.07,6.165,887662.0
2004-12-14,6.165,6.165,6.11,6.135,485327.0
2004-12-15,6.145,6.185,6.035,6.05,424513.0
2004-12-16,6.13,6.13,6.01,6.02,468424.0
2004-12-17,6.015,6.2,5.99,6.155,266541.0
2004-12-20,6.08,6.11,5.995,6.055,200078.0
2004-12-21,6.07,6.09,6.01,6.06,435611.0
2004-12-22,6.075,6.075,6.035,6.035,637191.0
2004-12-23,6.035,6.05,6.02,6.02,555442.0
2004-12-24,6.09,6.09,6.02,6.035,61197.0
2004-12-29,6.03,6.03,5.87,5.97,407729.0
2004-12-30,5.935,5.995,5.92,5.955,173971.0
2004-12-31,5.94,5.94,5.91,5.915,91428.0
2005-01-04,5.895,5.935,5.77,5.915,629648.0
2005-01-05,5.84,5.9,5.84,5.89,279026.0
2005-01-06,5.9,5.91,5.875,5.875,163077.0
2005-01-07,5.9,5.955,5.89,5.9,664471.0
2005-01-10,5.89,5.9,5.855,5.87,122548.0
2005-01-11,5.88,6.075,5.85,6.02,915807.0
2005-01-12,6.035,6.055,6.0,6.02,178861.0
2005-01-13,6.05,6.095,6.05,6.09,126370.0
2005-01-14,6.035,6.1,6.035,6.075,450908.0
2005-01-17,6.095,6.095,6.035,6.035,108792.0
2005-01-18,6.035,6.075,6.035,6.07,331273.0
2005-01-19,6.12,6.135,6.055,6.11,1741218.0
2005-01-20,6.05,6.095,6.05,6.095,267170.0
2005-01-21,6.095,6.245,6.095,6.245,285077.0
2005-01-24,6.26,6.26,6.135,6.135,440932.0
2005-01-25,6.165,6.18,6.07,6.095,252060.0
2005-01-27,6.06,6.14,6.06,6.11,365282.0
2005-01-28,6.07,6.1,6.07,6.07,176615.0
2005-01-31,6.055,6.08,6.01,6.07,149490.0
2005-02-01,6.075,6.09,5.995,6.075,206837.0
2005-02-02,6.1,6.235,6.1,6.22,169506.0
2005-02-03,6.12,6.215,6.08,6.215,170634.0
2005-02-04,6.235,6.235,6.1,6.11,210860.0
2005-02-07,6.075,6.165,6.075,6.165,319878.0
2005-02-08,6.115,6.195,6.11,6.165,480554.0
2005-02-09,6.16,6.4,6.155,6.38,498550.0
2005-02-10,6.435,6.48,6.435,6.465,1179001.0
2005-02-11,6.5,6.52,6.365,6.42,690458.0
2005-02-14,6.405,6.56,6.365,6.49,437632.0
2005-02-15,6.63,6.63,6.53,6.565,654691.0
2005-02-16,6.6,6.765,6.565,6.565,553632.0
2005-02-17,6.625,6.765,6.59,6.67,251628.0
2005-02-18,6.665,6.67,6.585,6.605,223979.0
2005-02-21,6.6,6.62,6.565,6.61,690486.0
2005-02-22,6.6,6.62,6.565,6.58,405700.0
2005-02-23,6.54,6.54,6.385,6.525,264097.0
2005-02-24,6.53,6.68,6.53,6.62,248202.0
2005-02-25,6.645,6.74,6.645,6.7,224232.0
2005-02-28,6.745,6.805,6.685,6.705,212675.0
2005-03-01,6.72,6.97,6.72,6.895,505697.0
2005-03-02,6.895,6.95,6.895,6.93,435460.0
2005-03-03,6.915,6.925,6.775,6.855,482090.0
2005-03-04,6.865,6.955,6.865,6.885,331140.0
2005-03-07,6.93,6.93,6.805,6.83,209921.0
2005-03-08,6.795,6.87,6.795,6.81,197840.0
2005-03-09,6.795,6.835,6.775,6.795,389166.0
2005-03-10,6.795,6.825,6.725,6.785,144813.0
2005-03-11,6.75,6.795,6.75,6.79,224040.0
2005-03-14,6.795,6.81,6.77,6.795,275561.0
2005-03-15,6.795,6.795,6.54,6.79,399053.0
2005-03-16,6.76,6.76,6.645,6.69,212379.0
2005-03-17,6.69,6.69,6.6,6.63,507914.0
2005-03-18,6.57,6.665,6.57,6.625,164286.0
2005-03-21,6.59,6.63,6.57,6.57,208653.0
2005-03-22,6.605,6.65,6.605,6.63,377236.0
2005-03-23,6.63,6.665,6.54,6.56,262804.0
2005-03-24,6.53,6.57,6.445,6.52,379609.0
2005-03-29,6.45,6.465,6.28,6.32,427853.0
2005-03-30,6.265,6.465,6.2,6.465,1288214.0
2005-03-31,6.485,6.55,6.44,6.525,280911.0
2005-04-01,6.55,6.825,6.55,6.73,753747.0
2005-04-04,6.63,6.7,6.505,6.54,205310.0
2005-04-05,6.53,6.57,6.355,6.42,281040.0
2005-04-06,6.385,6.6,6.365,6.365,520447.0
2005-04-07,6.3,6.57,6.265,6.52,389689.0
2005-04-08,6.625,6.63,6.56,6.565,141686.0
2005-04-11,6.565,6.565,6.405,6.405,49261.0
2005-04-12,6.42,6.585,6.42,6.585,124773.0
2005-04-13,6.65,6.65,6.465,6.585,402480.0
2005-04-14,6.465,6.565,6.465,6.545,108414.0
2005-04-15,6.405,6.405,6.285,6.32,426200.0
2005-04-18,6.285,6.335,6.235,6.28,244503.0
2005-04-19,6.3,6.5,6.3,6.48,353686.0
2005-04-20,6.465,6.505,6.32,6.45,346414.0
2005-04-21,6.285,6.295,6.255,6.275,276016.0
2005-04-22,6.315,6.395,6.315,6.335,239350.0
2005-04-26,6.3,6.365,6.135,6.145,306854.0
2005-04-27,6.055,6.095,5.93,6.035,668838.0
2005-04-28,5.96,6.115,5.94,6.11,184437.0
2005-04-29,6.035,6.235,5.975,6.235,182611.0
2005-05-02,6.165,6.235,6.1,6.215,144391.0
2005-05-03,6.285,6.295,5.975,6.03,266053.0
2005-05-04,6.02,6.08,5.85,5.975,300533.0
2005-05-05,5.975,6.135,5.975,6.13,310754.0
2005-05-06,6.13,6.13,6.055,6.1,296004.0
2005-05-09,6.095,6.225,6.09,6.165,311831.0
2005-05-10,6.13,6.165,6.13,6.14,322254.0
2005-05-11,6.2,6.24,6.2,6.205,258492.0
2005-05-12,6.22,6.355,6.2,6.28,311223.0
2005-05-13,6.255,6.28,6.165,6.215,214326.0
2005-05-16,6.2,6.265,6.14,6.215,138239.0
2005-05-17,6.215,6.22,5.995,6.01,576825.0
2005-05-18,6.0,6.155,5.995,6.035,464724.0
2005-05-19,6.155,6.245,6.055,6.07,190826.0
2005-05-20,6.03,6.165,6.03,6.135,192313.0
2005-05-23,6.135,6.255,6.135,6.255,256441.0
2005-05-24,6.235,6.335,6.235,6.335,459946.0
2005-05-25,6.405,6.435,6.295,6.325,278910.0
2005-05-26,6.26,6.295,6.14,6.225,211525.0
2005-05-27,6.165,6.265,6.14,6.235,326422.0
2005-05-30,6.165,6.345,6.16,6.34,330776.0
2005-05-31,6.235,6.28,6.145,6.2,557927.0
2005-06-01,6.01,6.165,6.01,6.115,433035.0
2005-06-02,6.24,6.255,6.2,6.235,391353.0
2005-06-03,6.215,6.24,6.115,6.2,446116.0
2005-06-06,6.11,6.285,6.11,6.245,163743.0
2005-06-07,6.295,6.365,6.265,6.315,275400.0
2005-06-08,6.3,6.335,6.275,6.325,347066.0
2005-06-09,6.3,6.36,6.3,6.36,487996.0
2005-06-10,6.395,6.395,6.305,6.325,127800.0
2005-06-14,6.285,6.405,6.235,6.345,314960.0
2005-06-15,6.435,6.435,6.305,6.395,433359.0
2005-06-16,6.435,6.49,6.425,6.48,472745.0
2005-06-17,6.485,6.56,6.465,6.53,152994.0
2005-06-20,6.6,6.805,6.6,6.79,419104.0
2005-06-21,6.825,6.825,6.64,6.725,344799.0
2005-06-22,6.63,6.685,6.605,6.665,295672.0
2005-06-23,6.645,6.765,6.645,6.7,580371.0
2005-06-24,6.73,6.73,6.57,6.66,229170.0
2005-06-27,6.66,6.66,6.49,6.55,96149.0
2005-06-28,6.61,6.79,6.545,6.74,403691.0
2005-06-29,6.765,6.825,6.605,6.67,181013.0
2005-06-30,6.505,6.745,6.485,6.66,576403.0
2005-07-01,6.55,6.665,6.55,6.625,256922.0
2005-07-04,6.62,6.7,6.62,6.685,225339.0
2005-07-05,6.77,7.025,6.765,6.965,759716.0
2005-07-06,6.955,6.965,6.705,6.76,493453.0
2005-07-07,6.805,6.825,6.765,6.765,470698.0
2005-07-08,6.765,6.885,6.75,6.865,167010.0
2005-07-11,6.83,6.95,6.83,6.865,166322.0
2005-07-12,6.87,6.87,6.66,6.72,270793.0
2005-07-13,6.63,6.73,6.62,6.65,453155.0
2005-07-14,6.79,6.885,6.66,6.83,225052.0
2005-07-15,6.765,6.77,6.7,6.77,76086.0
2005-07-18,6.73,6.81,6.705,6.785,93777.0
2005-07-19,6.81,6.81,6.685,6.75,205931.0
2005-07-20,6.7,6.795,6.685,6.685,115464.0
2005-07-21,6.73,6.83,6.73,6.75,152142.0
2005-07-22,6.765,6.885,6.72,6.795,392503.0
2005-07-25,6.865,6.865,6.73,6.815,496344.0
2005-07-26,6.795,6.85,6.76,6.775,502629.0
2005-07-27,6.785,6.945,6.75,6.935,250002.0
2005-07-28,6.895,6.895,6.705,6.73,192021.0
2005-07-29,6.83,6.83,6.77,6.795,234025.0
2005-08-01,6.765,6.79,6.665,6.685,464179.0
2005-08-02,6.605,6.605,6.375,6.51,917342.0
2005-08-03,6.5,6.585,6.465,6.525,578464.0
2005-08-04,6.48,6.57,6.445,6.47,151180.0
2005-08-05,6.53,6.53,6.38,6.435,509620.0
2005-08-08,6.44,6.565,6.435,6.54,122367.0
2005-08-09,6.55,6.605,6.53,6.605,148826.0
2005-08-10,6.55,6.605,6.55,6.565,172545.0
2005-08-11,6.545,6.62,6.525,6.62,75166.0
2005-08-12,6.665,6.665,6.47,6.505,320307.0
2005-08-15,6.53,6.57,6.5,6.505,189351.0
2005-08-16,6.565,6.665,6.545,6.66,247663.0
2005-08-17,6.685,6.855,6.685,6.785,336470.0
2005-08-18,6.775,7.005,6.775,6.955,770736.0
2005-08-19,6.95,7.22,6.945,7.05,468034.0
2005-08-22,7.08,7.14,7.03,7.13,500362.0
2005-08-23,7.12,7.275,7.095,7.275,284798.0
2005-08-24,7.255,7.275,7.24,7.275,230153.0
2005-08-25,7.13,7.16,6.965,7.095,724738.0
2005-08-26,7.05,7.27,7.05,7.195,219460.0
2005-08-29,7.095,7.17,7.095,7.115,290886.0
2005-08-30,7.16,7.2,7.14,7.16,341381.0
2005-08-31,7.15,7.16,7.045,7.065,132284.0
2005-09-01,7.095,7.29,7.095,7.29,266005.0
2005-09-02,7.335,7.415,7.15,7.155,290796.0
2005-09-05,7.195,7.235,7.135,7.215,159940.0
2005-09-06,7.295,7.295,7.16,7.23,150541.0
2005-09-07,7.29,7.31,7.235,7.295,159698.0
2005-09-08,7.33,7.33,7.16,7.2,270138.0
2005-09-09,7.2,7.23,7.13,7.175,120482.0
2005-09-12,7.13,7.23,7.08,7.135,119897.0
2005-09-13,7.15,7.29,7.11,7.29,146582.0
2005-09-14,7.215,7.295,7.215,7.295,263897.0
2005-09-15,7.235,7.26,7.2,7.23,484421.0
2005-09-16,7.25,7.28,7.115,7.18,463595.0
2005-09-19,7.23,7.35,7.23,7.315,557456.0
2005-09-20,7.215,7.62,7.215,7.46,385282.0
2005-09-21,7.34,7.465,7.335,7.44,351637.0
2005-09-22,7.455,7.455,7.32,7.39,152847.0
2005-09-23,7.25,7.495,7.25,7.475,305775.0
2005-09-26,7.415,7.545,7.415,7.525,282579.0
2005-09-27,7.555,7.615,7.505,7.525,629280.0
2005-09-28,7.48,7.525,7.4,7.425,409283.0
2005-09-29,7.475,7.48,7.36,7.39,214112.0
2005-09-30,7.4,7.495,7.36,7.48,321629.0
2005-10-03,7.395,7.725,7.375,7.695,289100.0
2005-10-04,7.66,7.665,7.555,7.625,379278.0
2005-10-05,7.56,7.64,7.455,7.46,389899.0
2005-10-06,7.235,7.46,6.995,7.24,339565.0
2005-10-07,7.155,7.295,7.155,7.295,416867.0
2005-10-10,7.295,7.425,7.27,7.29,395079.0
2005-10-11,7.29,7.29,7.14,7.2,485297.0
2005-10-12,7.16,7.23,7.11,7.13,201816.0
2005-10-13,7.005,7.295,7.005,7.28,367645.0
2005-10-14,7.23,7.39,7.23,7.27,391258.0
2005-10-17,7.295,7.31,7.25,7.29,572412.0
2005-10-18,7.235,7.25,7.065,7.16,273763.0
2005-10-19,7.01,7.195,7.01,7.15,237395.0
2005-10-20,7.16,7.16,7.03,7.15,279916.0
2005-10-21,6.985,7.13,6.985,7.03,275397.0
2005-10-24,6.935,6.945,6.83,6.895,397490.0
2005-10-25,6.925,6.965,6.905,6.915,616565.0
2005-10-26,6.915,7.03,6.915,6.965,246192.0
2005-10-27,6.965,6.985,6.825,6.845,242503.0
2005-10-28,6.71,6.79,6.685,6.685,473477.0
2005-10-31,6.745,6.925,6.61,6.925,510516.0
2005-11-01,7.09,7.09,6.945,6.995,182201.0
2005-11-02,6.91,7.065,6.805,6.935,314284.0
2005-11-03,6.885,6.995,6.83,6.83,428936.0
2005-11-04,6.865,6.885,6.705,6.785,854181.0
2005-11-07,6.77,6.835,6.63,6.765,562655.0
2005-11-08,6.795,7.065,6.79,6.915,449547.0
2005-11-09,6.935,7.055,6.895,6.985,286161.0
2005-11-10,7.08,7.08,6.825,7.015,305167.0
2005-11-11,7.08,7.16,7.025,7.16,283125.0
2005-11-14,7.195,7.3,7.17,7.215,220560.0
2005-11-15,7.16,7.295,7.065,7.25,214947.0
2005-11-16,7.26,7.29,7.175,7.2,195677.0
2005-11-17,7.215,7.26,7.115,7.14,432787.0
2005-11-18,7.1,7.29,7.095,7.16,330999.0
2005-11-21,7.16,7.17,7.065,7.13,323686.0
2005-11-22,7.16,7.19,7.095,7.16,221442.0
2005-11-23,7.16,7.16,7.035,7.075,136049.0
2005-11-24,6.965,7.05,6.95,6.995,459742.0
2005-11-25,7.03,7.215,6.965,7.17,252317.0
2005-11-28,7.195,7.215,7.155,7.17,714697.0
2005-11-29,7.095,7.195,7.095,7.195,186436.0
2005-11-30,7.215,7.29,7.16,7.16,735642.0
2005-12-01,7.195,7.195,7.005,7.065,147229.0
2005-12-02,7.12,7.195,7.12,7.17,198569.0
2005-12-05,7.275,7.275,7.115,7.155,156457.0
2005-12-06,7.155,7.26,7.095,7.175,223065.0
2005-12-07,7.17,7.17,7.015,7.07,421948.0
2005-12-08,7.07,7.1,6.93,6.965,276847.0
2005-12-09,6.965,7.03,6.815,6.89,308947.0
2005-12-12,6.835,6.995,6.835,6.99,196928.0
2005-12-13,6.895,6.905,6.815,6.815,193218.0
2005-12-14,6.865,6.95,6.73,6.79,335824.0
2005-12-15,6.81,6.865,6.81,6.825,427153.0
2005-12-16,6.81,7.195,6.805,7.155,2233543.0
2005-12-19,7.195,7.33,7.195,7.3,472137.0
2005-12-20,7.19,7.455,7.18,7.375,503998.0
2005-12-21,7.36,7.425,7.2,7.28,446920.0
2005-12-22,7.295,7.4,7.295,7.31,185614.0
2005-12-23,7.355,7.395,7.31,7.37,60578.0
2005-12-28,7.405,7.405,7.335,7.4,48990.0
2005-12-29,7.42,7.46,7.32,7.39,44667.0
2005-12-30,7.36,7.39,7.31,7.33,110232.0
2006-01-03,7.33,7.595,7.315,7.56,173613.0
2006-01-04,7.5,7.625,7.42,7.58,199440.0
2006-01-05,7.425,7.625,7.425,7.58,186867.0
2006-01-06,7.56,7.64,7.525,7.56,361479.0
2006-01-09,7.56,7.655,7.5,7.575,160919.0
2006-01-10,7.555,7.625,7.54,7.575,158572.0
2006-01-11,7.565,7.72,7.565,7.72,136385.0
2006-01-12,7.705,7.725,7.625,7.66,115150.0
2006-01-13,7.64,7.695,7.58,7.6,206631.0
2006-01-16,7.615,7.615,7.33,7.38,246001.0
2006-01-17,7.395,7.4,7.33,7.335,267793.0
2006-01-18,7.335,7.34,7.23,7.27,330730.0
2006-01-19,7.295,7.34,7.235,7.31,192742.0
2006-01-20,7.31,7.395,7.135,7.19,328230.0
2006-01-23,6.97,7.13,6.91,7.07,373968.0
2006-01-24,7.045,7.09,7.01,7.045,415750.0
2006-01-25,7.09,7.1,7.025,7.065,239772.0
2006-01-27,7.07,7.11,7.035,7.08,383136.0
2006-01-30,7.075,7.08,7.035,7.075,293687.0
2006-01-31,7.12,7.28,7.035,7.065,538581.0
2006-02-01,7.28,7.28,7.07,7.16,308780.0
2006-02-02,7.22,7.26,7.13,7.135,422487.0
2006-02-03,7.045,7.195,7.025,7.16,479174.0
2006-02-06,7.05,7.21,7.05,7.12,362877.0
2006-02-07,7.08,7.155,7.055,7.09,187625.0
2006-02-08,7.11,7.13,7.045,7.055,369745.0
2006-02-09,7.035,7.23,7.035,7.16,215381.0
2006-02-10,7.065,7.115,7.045,7.115,271317.0
2006-02-13,7.055,7.1,6.995,7.025,343029.0
2006-02-14,6.95,7.115,6.95,6.995,618551.0
2006-02-15,6.99,6.99,6.75,6.85,832708.0
2006-02-16,6.845,6.97,6.845,6.91,756809.0
2006-02-17,6.945,6.965,6.87,6.925,798936.0
2006-02-20,6.875,7.095,6.875,7.07,440692.0
2006-02-21,7.095,7.23,7.03,7.18,619982.0
2006-02-22,7.215,7.25,7.025,7.15,2704374.0
2006-02-23,7.17,7.2,7.1,7.16,2561914.0
2006-02-24,7.115,7.34,7.115,7.33,434847.0
2006-02-27,7.18,7.33,7.18,7.31,445365.0
2006-02-28,7.295,7.36,7.23,7.36,807868.0
2006-03-01,7.295,7.295,7.095,7.16,889704.0
2006-03-02,7.155,7.28,7.055,7.22,1006281.0
2006-03-03,7.22,7.33,7.2,7.255,214428.0
2006-03-06,7.405,7.405,7.305,7.405,173750.0
2006-03-07,7.355,7.47,7.31,7.465,470549.0
2006-03-08,7.455,7.455,7.255,7.295,364891.0
2006-03-09,7.415,7.415,7.29,7.325,206836.0
2006-03-10,7.365,7.37,7.2,7.355,506106.0
2006-03-13,7.27,7.495,7.27,7.495,231717.0
2006-03-14,7.525,7.59,7.49,7.555,294585.0
2006-03-15,7.625,7.625,7.505,7.555,440982.0
2006-03-16,7.65,7.705,7.605,7.665,1069305.0
2006-03-17,7.645,7.705,7.645,7.695,704825.0
2006-03-20,7.69,7.88,7.63,7.86,550501.0
2006-03-21,7.85,7.985,7.85,7.94,373875.0
2006-03-22,7.835,7.945,7.835,7.92,246298.0
2006-03-23,7.825,7.865,7.755,7.805,274456.0
2006-03-24,7.73,7.91,7.73,7.87,192028.0
2006-03-27,7.89,7.91,7.725,7.825,335540.0
2006-03-28,7.73,7.815,7.725,7.745,392285.0
2006-03-29,7.79,7.81,7.765,7.77,441242.0
2006-03-30,7.745,7.89,7.695,7.845,253387.0
2006-03-31,7.775,7.81,7.735,7.755,295140.0
2006-04-03,7.755,7.785,7.505,7.625,562637.0
2006-04-04,7.69,7.85,7.69,7.805,290847.0
2006-04-05,7.825,7.985,7.825,7.985,241260.0
2006-04-06,7.96,8.125,7.69,7.71,414804.0
2006-04-07,7.71,7.92,7.685,7.81,426797.0
2006-04-10,7.705,7.905,7.705,7.86,386476.0
2006-04-11,7.835,7.925,7.79,7.795,341582.0
2006-04-12,7.705,7.705,7.525,7.61,428136.0
2006-04-13,7.675,7.675,7.565,7.615,116481.0
2006-04-18,7.69,7.88,7.655,7.83,300629.0
2006-04-19,7.825,7.825,7.59,7.625,568347.0
2006-04-20,7.525,7.715,7.525,7.585,419828.0
2006-04-21,7.625,7.69,7.525,7.69,282479.0
2006-04-24,7.63,7.655,7.525,7.655,362418.0
2006-04-26,7.625,7.825,7.595,7.75,646574.0
2006-04-27,7.73,7.77,7.63,7.685,700262.0
2006-04-28,7.575,7.695,7.555,7.645,457098.0
2006-05-01,7.625,7.655,7.55,7.59,496100.0
2006-05-02,7.535,7.615,7.485,7.495,494321.0
2006-05-03,7.455,7.575,7.415,7.565,479653.0
2006-05-04,7.545,7.61,7.465,7.555,521792.0
2006-05-05,7.555,7.595,7.49,7.53,98409.0
2006-05-08,7.71,7.815,7.615,7.67,262090.0
2006-05-09,7.69,7.755,7.645,7.655,856824.0
2006-05-10,7.745,7.745,7.59,7.59,290538.0
2006-05-11,7.625,7.625,7.555,7.595,118421.0
2006-05-12,7.565,7.61,7.525,7.585,226510.0
2006-05-15,7.455,7.555,7.425,7.505,206998.0
2006-05-16,7.555,7.555,7.49,7.535,398269.0
2006-05-17,7.49,7.505,7.37,7.39,520177.0
2006-05-18,7.345,7.445,7.255,7.395,216489.0
2006-05-19,7.375,7.41,7.255,7.325,148072.0
2006-05-22,7.255,7.37,7.135,7.295,642059.0
2006-05-23,7.27,7.305,7.095,7.12,678895.0
2006-05-24,7.135,7.135,6.95,6.995,691545.0
2006-05-25,6.94,7.07,6.915,6.93,802126.0
2006-05-26,7.02,7.02,6.91,6.95,333493.0
2006-05-29,6.91,6.95,6.83,6.85,460204.0
2006-05-30,6.815,6.82,6.625,6.78,619012.0
2006-05-31,6.685,6.685,6.495,6.535,1291873.0
2006-06-01,6.545,6.66,6.545,6.605,818914.0
2006-06-02,6.565,6.655,6.445,6.445,1089405.0
2006-06-05,6.42,6.565,6.365,6.555,1032149.0
2006-06-06,6.5,6.5,6.32,6.36,924829.0
2006-06-07,6.385,6.385,6.09,6.26,1196288.0
2006-06-08,6.22,6.535,6.205,6.315,830105.0
2006-06-09,6.285,6.385,6.22,6.305,927942.0
2006-06-13,6.355,6.38,6.225,6.265,910702.0
2006-06-14,6.025,6.255,5.99,6.185,567631.0
2006-06-15,6.22,6.315,6.15,6.295,1597317.0
2006-06-16,6.285,6.455,6.265,6.42,887612.0
2006-06-19,6.355,6.385,6.28,6.3,404268.0
2006-06-20,6.285,6.38,6.275,6.325,785422.0
2006-06-21,6.36,6.46,6.36,6.4,631342.0
2006-06-22,6.355,6.42,6.32,6.355,549092.0
2006-06-23,6.32,6.425,6.32,6.405,467578.0
2006-06-26,6.32,6.355,6.32,6.335,356738.0
2006-06-27,6.385,6.42,6.355,6.4,276381.0
2006-06-28,6.335,6.365,6.285,6.32,448999.0
2006-06-29,6.36,6.385,6.32,6.38,395555.0
2006-06-30,6.485,6.54,6.405,6.465,640702.0
2006-07-03,6.515,6.555,6.475,6.505,532715.0
2006-07-04,6.6,6.64,6.09,6.15,1612572.0
2006-07-05,5.95,5.95,5.645,5.69,2195227.0
2006-07-06,5.655,5.655,5.515,5.595,1812079.0
2006-07-07,5.585,5.59,5.415,5.45,2416277.0
2006-07-10,5.485,5.505,5.375,5.45,2326409.0
2006-07-11,5.495,5.585,5.495,5.565,2206204.0
2006-07-12,5.57,5.615,5.535,5.565,1326981.0
2006-07-13,5.55,5.635,5.55,5.615,2505633.0
2006-07-14,5.585,5.585,5.495,5.565,1387263.0
2006-07-17,5.53,5.59,5.515,5.57,721239.0
2006-07-18,5.57,5.57,5.465,5.515,2095147.0
2006-07-19,5.535,5.59,5.53,5.555,1603740.0
2006-07-20,5.57,5.615,5.565,5.61,385094.0
2006-07-21,5.555,5.585,5.525,5.57,738237.0
2006-07-24,5.57,5.59,5.55,5.575,197739.0
2006-07-25,5.59,5.615,5.565,5.585,1044005.0
2006-07-26,5.585,5.615,5.525,5.59,1037009.0
2006-07-27,5.55,5.61,5.45,5.555,1019285.0
2006-07-28,5.585,5.59,5.55,5.57,826489.0
2006-07-31,5.565,5.655,5.555,5.625,918227.0
2006-08-01,5.625,5.63,5.565,5.565,600583.0
2006-08-02,5.53,5.61,5.515,5.59,788150.0
2006-08-03,5.605,5.665,5.57,5.605,378675.0
2006-08-04,5.55,5.65,5.55,5.605,212477.0
2006-08-07,5.565,5.615,5.565,5.605,119295.0
2006-08-08,5.645,5.78,5.59,5.72,397547.0
2006-08-09,5.725,5.785,5.65,5.74,1021295.0
2006-08-10,5.785,5.8,5.685,5.785,1495664.0
2006-08-11,5.785,5.85,5.75,5.82,610426.0
2006-08-14,5.86,5.87,5.77,5.82,555306.0
2006-08-15,5.845,5.845,5.725,5.745,381699.0
2006-08-16,5.75,5.83,5.75,5.8,532827.0
2006-08-17,5.885,5.92,5.845,5.92,566712.0
2006-08-18,5.885,6.225,5.885,6.15,696852.0
2006-08-21,6.085,6.185,6.025,6.03,274406.0
2006-08-22,6.03,6.03,5.885,5.965,483261.0
2006-08-23,5.89,6.11,5.89,6.04,263332.0
2006-08-24,5.925,6.07,5.92,6.0,513839.0
2006-08-25,6.085,6.09,5.96,6.08,362597.0
2006-08-28,5.96,6.125,5.945,6.0,308708.0
2006-08-29,6.08,6.17,6.045,6.125,411962.0
2006-08-30,6.2,6.32,6.2,6.255,677062.0
2006-08-31,6.32,6.32,6.255,6.305,760492.0
2006-09-01,6.34,6.405,6.22,6.385,316437.0
2006-09-04,6.345,6.365,6.245,6.255,234698.0
2006-09-05,6.315,6.34,5.92,6.21,744646.0
2006-09-06,6.245,6.345,6.2,6.21,519272.0
2006-09-07,6.15,6.28,6.055,6.21,594711.0
2006-09-08,6.145,6.38,6.145,6.35,541561.0
2006-09-11,6.255,6.435,6.255,6.37,578574.0
2006-09-12,6.375,6.665,6.37,6.485,854847.0
2006-09-13,6.56,6.72,6.56,6.685,1078605.0
2006-09-14,6.68,6.755,6.59,6.705,828786.0
2006-09-15,6.705,6.85,6.655,6.74,1304539.0
2006-09-18,6.78,6.83,6.68,6.735,1006085.0
2006-09-19,6.74,6.845,6.675,6.725,707146.0
2006-09-20,6.74,6.845,6.705,6.77,712538.0
2006-09-21,6.775,6.875,6.705,6.74,1873638.0
2006-09-22,6.635,6.81,6.6,6.74,1068830.0
2006-09-25,6.815,6.815,6.64,6.7,422984.0
2006-09-26,6.855,7.105,6.855,7.04,1617118.0
2006-09-27,7.115,7.31,7.115,7.195,1406205.0
2006-09-28,7.18,7.195,6.985,7.085,529336.0
2006-09-29,7.105,7.19,7.1,7.155,863290.0
2006-10-02,7.21,7.38,7.21,7.295,539011.0
2006-10-03,7.315,7.35,7.235,7.315,406804.0
2006-10-04,7.31,7.35,7.19,7.23,435018.0
2006-10-05,7.315,7.315,7.22,7.27,606691.0
2006-10-06,7.285,7.295,7.145,7.215,717623.0
2006-10-09,7.25,7.265,7.08,7.145,268747.0
2006-10-10,7.14,7.265,7.14,7.235,790247.0
2006-10-11,7.29,7.42,7.285,7.335,809343.0
2006-10-12,7.33,7.4,7.315,7.38,466740.0
2006-10-13,7.43,7.515,7.325,7.33,604924.0
2006-10-16,7.41,7.495,7.39,7.44,340354.0
2006-10-17,7.445,7.45,7.29,7.355,608000.0
2006-10-18,7.355,7.44,7.33,7.39,462093.0
2006-10-19,7.45,7.575,7.45,7.52,567187.0
2006-10-20,7.495,7.52,7.38,7.42,333346.0
2006-10-23,7.385,7.385,7.22,7.27,396288.0
2006-10-24,7.35,7.465,7.35,7.44,745465.0
2006-10-25,7.52,7.655,7.5,7.6,669430.0
2006-10-26,7.595,7.63,7.45,7.465,442615.0
2006-10-27,7.505,7.595,7.505,7.54,481543.0
2006-10-30,7.465,7.535,7.39,7.52,342789.0
2006-10-31,7.555,7.555,7.42,7.475,381989.0
2006-11-01,7.44,7.54,7.4,7.495,478506.0
2006-11-02,7.385,7.615,7.385,7.565,363024.0
2006-11-03,7.52,7.655,7.45,7.565,379605.0
2006-11-06,7.525,7.565,7.46,7.54,361893.0
2006-11-07,7.655,7.67,7.45,7.66,233694.0
2006-11-08,7.66,7.67,7.555,7.58,241818.0
2006-11-09,7.515,7.59,7.46,7.56,326702.0
2006-11-10,7.615,7.85,7.595,7.695,545632.0
2006-11-13,7.715,7.715,7.515,7.555,419060.0
2006-11-14,7.52,7.545,7.465,7.485,217923.0
2006-11-15,7.525,7.59,7.39,7.4,462929.0
2006-11-16,7.325,7.35,7.125,7.315,471338.0
2006-11-17,7.405,7.495,7.38,7.48,261652.0
2006-11-20,7.4,7.445,7.145,7.145,199971.0
2006-11-21,7.22,7.335,7.215,7.29,382905.0
2006-11-22,7.405,7.45,7.315,7.4,842368.0
2006-11-23,7.425,7.475,7.365,7.405,375660.0
2006-11-24,7.39,7.485,7.345,7.45,357660.0
2006-11-27,7.4,7.675,7.39,7.675,288231.0
2006-11-28,7.52,7.565,7.385,7.465,357311.0
2006-11-29,7.425,7.66,7.385,7.64,343275.0
2006-11-30,7.69,7.98,7.66,7.935,530262.0
2006-12-01,7.81,7.88,7.62,7.655,295452.0
2006-12-04,7.63,7.77,7.62,7.695,328281.0
2006-12-05,7.755,7.96,7.745,7.925,855361.0
2006-12-06,7.83,7.98,7.805,7.94,184760.0
2006-12-07,7.9,7.945,7.86,7.87,168079.0
2006-12-08,7.86,7.905,7.745,7.825,137514.0
2006-12-11,7.825,7.945,7.825,7.86,222689.0
2006-12-12,7.895,7.935,7.655,7.725,280966.0
2006-12-13,7.69,7.84,7.69,7.735,338985.0
2006-12-14,7.79,7.79,7.655,7.735,297682.0
2006-12-15,7.75,7.785,7.715,7.765,254498.0
2006-12-18,7.79,7.79,7.715,7.745,479769.0
2006-12-19,7.79,7.845,7.69,7.725,415781.0
2006-12-20,7.79,7.79,7.705,7.715,363215.0
2006-12-21,7.655,7.67,7.62,7.65,258250.0
2006-12-22,7.62,7.63,7.475,7.515,145498.0
2006-12-27,7.58,7.655,7.565,7.575,93847.0
2006-12-28,7.555,7.62,7.545,7.59,229579.0
2006-12-29,7.65,7.655,7.59,7.63,140134.0
2007-01-02,7.65,7.655,7.62,7.62,49891.0
2007-01-03,7.635,7.65,7.61,7.65,103581.0
2007-01-04,7.62,7.905,7.62,7.81,391596.0
2007-01-05,7.775,7.865,7.655,7.75,169967.0
2007-01-08,7.635,7.745,7.595,7.67,161858.0
2007-01-09,7.86,7.885,7.655,7.69,286573.0
2007-01-10,7.725,7.765,7.66,7.69,728638.0
2007-01-11,7.675,7.69,7.62,7.655,260438.0
2007-01-12,7.66,7.9,7.64,7.895,732978.0
2007-01-15,7.915,7.915,7.81,7.865,240480.0
2007-01-16,7.86,7.915,7.825,7.895,255887.0
2007-01-17,7.895,7.925,7.85,7.88,334326.0
2007-01-18,7.94,7.975,7.885,7.915,286256.0
2007-01-19,7.915,7.915,7.73,7.82,126937.0
2007-01-22,7.825,7.86,7.62,7.62,410181.0
2007-01-23,7.675,7.8,7.675,7.75,538043.0
2007-01-24,7.755,7.775,7.495,7.58,1207671.0
2007-01-25,7.6,7.84,7.6,7.66,545701.0
2007-01-29,7.77,7.775,7.555,7.59,545195.0
2007-01-30,7.65,7.86,7.65,7.715,508989.0
2007-01-31,7.675,7.745,7.59,7.59,274715.0
2007-02-01,7.6,7.61,7.515,7.56,418994.0
2007-02-02,7.525,7.555,7.465,7.515,283638.0
2007-02-05,7.515,7.515,7.465,7.5,249936.0
2007-02-06,7.495,7.565,7.485,7.535,163484.0
2007-02-07,7.525,7.525,7.465,7.495,348726.0
2007-02-08,7.46,7.54,7.355,7.525,641062.0
2007-02-09,7.565,7.59,7.48,7.52,468658.0
2007-02-12,7.46,7.5,7.4,7.495,405494.0
2007-02-13,7.54,7.575,7.48,7.535,351646.0
2007-02-14,7.59,7.695,7.54,7.565,300086.0
2007-02-15,7.52,7.615,7.485,7.545,452757.0
2007-02-16,7.615,8.07,7.615,8.035,1018138.0
2007-02-19,7.995,8.09,7.81,7.995,294925.0
2007-02-20,7.935,8.095,7.92,8.095,327129.0
2007-02-21,8.06,8.19,8.06,8.145,470698.0
2007-02-22,8.13,8.47,8.13,8.2,595825.0
2007-02-23,8.135,8.245,8.115,8.135,364032.0
2007-02-26,8.135,8.165,8.1,8.13,303606.0
2007-02-27,8.13,8.225,8.095,8.13,270056.0
2007-02-28,7.855,7.995,7.63,7.96,445153.0
2007-03-01,7.855,8.095,7.855,8.095,218206.0
2007-03-02,7.995,8.095,7.815,7.96,1014859.0
2007-03-05,7.875,7.98,7.855,7.855,382335.0
2007-03-06,7.855,8.075,7.81,7.995,237627.0
2007-03-07,8.025,8.2,7.95,8.135,348968.0
2007-03-08,8.165,8.2,7.895,7.98,314458.0
2007-03-09,7.995,8.07,7.85,7.875,234755.0
2007-03-12,7.89,8.11,7.855,8.11,225521.0
2007-03-13,8.175,8.175,7.885,7.89,584544.0
2007-03-14,7.835,7.875,7.72,7.79,445981.0
2007-03-15,7.89,7.96,7.85,7.96,333353.0
2007-03-16,7.98,7.98,7.855,7.925,194818.0
2007-03-19,7.975,8.175,7.925,8.035,203909.0
2007-03-20,8.13,8.13,8.035,8.1,112828.0
2007-03-21,8.05,8.115,7.995,8.05,211946.0
2007-03-22,8.025,8.115,7.815,7.865,583258.0
2007-03-23,7.865,7.925,7.855,7.875,125629.0
2007-03-26,8.125,8.13,7.855,7.87,276788.0
2007-03-27,7.87,7.975,7.845,7.91,253429.0
2007-03-28,7.885,7.98,7.855,7.855,171642.0
2007-03-29,7.8,7.905,7.795,7.81,190129.0
2007-03-30,7.835,7.95,7.83,7.93,340318.0
2007-04-02,7.96,7.96,7.795,7.8,260733.0
2007-04-03,7.87,7.985,7.87,7.96,337618.0
2007-04-04,7.995,7.995,7.845,7.885,310228.0
2007-04-05,7.865,7.905,7.83,7.855,250554.0
2007-04-10,7.895,7.95,7.855,7.945,411462.0
2007-04-11,7.95,7.95,7.795,7.835,457758.0
2007-04-12,7.83,7.885,7.755,7.775,531848.0
2007-04-13,7.79,7.8,7.705,7.775,543694.0
2007-04-16,7.76,7.79,7.735,7.78,304817.0
2007-04-17,7.78,7.81,7.61,7.64,830308.0
2007-04-18,7.63,7.755,7.55,7.685,282163.0
2007-04-19,7.72,7.79,7.68,7.72,490128.0
2007-04-20,7.79,7.79,7.685,7.79,428244.0
2007-04-23,7.855,7.95,7.725,7.895,646257.0
2007-04-24,7.87,7.87,7.67,7.705,463457.0
2007-04-26,7.79,7.79,7.63,7.705,687235.0
2007-04-27,7.685,7.77,7.645,7.77,503432.0
2007-04-30,7.705,7.815,7.63,7.645,363883.0
2007-05-01,7.625,7.74,7.615,7.7,270275.0
2007-05-02,7.775,7.89,7.74,7.82,511866.0
2007-05-03,7.89,7.94,7.83,7.89,320312.0
2007-05-04,7.93,7.94,7.76,7.885,202497.0
2007-05-07,7.85,7.905,7.795,7.895,320740.0
2007-05-08,7.98,7.985,7.79,7.79,318069.0
2007-05-09,7.845,7.855,7.76,7.79,399833.0
2007-05-10,7.82,7.835,7.76,7.835,331354.0
2007-05-11,7.79,8.05,7.72,8.0,420319.0
2007-05-14,8.04,8.285,8.02,8.205,589529.0
2007-05-15,8.205,8.375,8.135,8.2,820347.0
2007-05-16,8.255,8.265,8.05,8.165,502719.0
2007-05-17,8.23,8.265,8.165,8.22,440509.0
2007-05-18,8.23,8.33,8.185,8.255,368715.0
2007-05-21,8.245,8.245,8.15,8.21,628250.0
2007-05-22,8.265,8.265,8.115,8.2,560754.0
2007-05-23,8.24,8.37,8.205,8.33,269560.0
2007-05-24,8.26,8.335,8.225,8.275,354871.0
2007-05-25,8.2,8.36,8.2,8.34,111910.0
2007-05-28,8.37,8.41,8.26,8.275,132197.0
2007-05-29,8.2,8.275,8.165,8.2,217513.0
2007-05-30,8.24,8.245,8.17,8.2,251757.0
2007-05-31,8.3,8.395,8.3,8.33,185756.0
2007-06-01,8.355,8.38,8.2,8.225,218301.0
2007-06-04,8.245,8.36,8.205,8.255,124668.0
2007-06-05,8.295,8.295,8.2,8.225,158318.0
2007-06-06,8.23,8.33,8.2,8.285,186721.0
2007-06-07,8.21,8.355,8.13,8.26,243351.0
2007-06-08,8.225,8.315,8.2,8.295,248562.0
2007-06-12,8.265,8.48,8.23,8.37,414817.0
2007-06-13,8.21,8.285,8.205,8.205,180403.0
2007-06-14,8.355,8.355,8.2,8.21,315200.0
2007-06-15,8.245,8.445,8.24,8.37,262324.0
2007-06-18,8.405,8.49,8.35,8.415,257650.0
2007-06-19,8.305,8.46,8.24,8.41,263088.0
2007-06-20,8.425,8.595,8.415,8.585,317336.0
2007-06-21,8.575,8.595,8.34,8.445,281663.0
2007-06-22,8.465,8.52,8.375,8.505,341489.0
2007-06-25,8.465,8.465,8.205,8.28,554161.0
2007-06-26,8.245,8.43,8.205,8.405,289396.0
2007-06-27,8.32,8.32,7.875,8.185,455720.0
2007-06-28,8.265,8.265,8.175,8.23,345703.0
2007-06-29,8.24,8.305,8.145,8.23,587346.0
2007-07-02,8.38,8.575,8.355,8.525,478024.0
2007-07-03,8.525,8.73,8.425,8.47,368684.0
2007-07-04,8.525,8.525,8.37,8.435,426976.0
2007-07-05,8.465,8.465,8.28,8.33,301478.0
2007-07-06,8.335,8.435,8.245,8.32,330906.0
2007-07-09,8.5,8.5,8.355,8.36,202417.0
2007-07-10,8.445,8.64,8.355,8.635,319065.0
2007-07-11,8.465,8.56,8.38,8.46,259789.0
2007-07-12,8.47,8.485,8.405,8.48,300850.0
2007-07-13,8.545,8.545,8.375,8.435,284638.0
2007-07-16,8.5,8.505,8.39,8.405,213001.0
2007-07-17,8.485,8.575,8.465,8.54,617357.0
2007-07-18,8.45,8.615,8.45,8.56,494605.0
2007-07-19,8.555,8.635,8.41,8.49,371293.0
2007-07-20,8.635,8.66,8.49,8.49,242296.0
2007-07-23,8.575,8.575,8.435,8.51,131935.0
2007-07-24,8.61,8.69,8.555,8.61,614994.0
2007-07-25,8.535,8.66,8.335,8.56,322344.0
2007-07-26,8.64,8.67,8.33,8.335,610391.0
2007-07-27,8.15,8.275,8.025,8.095,406422.0
2007-07-30,8.11,8.305,8.11,8.205,364542.0
2007-07-31,8.33,8.34,8.07,8.19,382570.0
2007-08-01,8.185,8.185,7.905,7.975,485024.0
2007-08-02,8.1,8.125,7.91,7.985,409851.0
2007-08-03,7.95,8.1,7.92,7.965,301903.0
2007-08-06,7.845,7.845,7.65,7.775,175146.0
2007-08-07,7.865,8.05,7.81,7.975,375859.0
2007-08-08,7.985,8.155,7.755,7.835,426966.0
2007-08-09,7.945,7.96,7.44,7.74,1265896.0
2007-08-10,7.485,7.615,7.42,7.495,983856.0
2007-08-13,7.555,7.885,7.555,7.685,493687.0
2007-08-14,7.82,7.905,7.735,7.815,579197.0
2007-08-15,7.605,7.78,7.46,7.755,646618.0
2007-08-16,7.965,8.225,7.79,8.06,1748972.0
2007-08-17,8.035,8.38,7.77,8.155,1079291.0
2007-08-20,8.165,8.265,8.145,8.2,688418.0
2007-08-21,8.175,8.37,8.17,8.2,608594.0
2007-08-22,8.16,8.46,8.16,8.33,309497.0
2007-08-23,8.465,8.64,8.385,8.54,1060998.0
2007-08-24,8.53,8.555,8.37,8.395,424032.0
2007-08-27,8.48,8.77,8.465,8.66,488200.0
2007-08-28,8.645,8.665,8.555,8.61,240646.0
2007-08-29,8.515,8.62,8.44,8.575,288502.0
2007-08-30,8.665,8.735,8.655,8.73,342848.0
2007-08-31,8.75,9.075,8.75,8.985,680438.0
2007-09-03,9.135,9.135,8.95,9.04,356931.0
2007-09-04,9.055,9.245,8.985,9.205,465004.0
2007-09-05,9.22,9.22,9.01,9.06,141470.0
2007-09-06,8.985,9.095,8.985,9.02,496895.0
2007-09-07,9.055,9.075,8.955,8.975,159655.0
2007-09-10,8.845,8.89,8.785,8.845,277229.0
2007-09-11,8.91,8.91,8.71,8.735,391184.0
2007-09-12,8.785,8.91,8.72,8.72,404807.0
2007-09-13,8.71,8.81,8.7,8.775,669898.0
2007-09-14,8.77,8.855,8.75,8.775,718800.0
2007-09-17,8.81,8.845,8.73,8.73,447528.0
2007-09-18,8.72,8.755,8.36,8.64,1063388.0
2007-09-19,8.75,8.765,8.625,8.64,539832.0
2007-09-20,8.64,8.645,8.48,8.495,430645.0
2007-09-21,8.53,8.57,8.33,8.33,600272.0
2007-09-24,8.215,8.48,8.17,8.35,726160.0
2007-09-25,8.315,8.54,8.295,8.5,597092.0
2007-09-26,8.41,8.9,8.41,8.57,532079.0
2007-09-27,8.64,8.825,8.585,8.625,670925.0
2007-09-28,8.605,8.77,8.53,8.64,657377.0
2007-10-01,8.575,8.66,8.57,8.59,187996.0
2007-10-02,8.63,8.74,8.57,8.575,358116.0
2007-10-03,8.61,8.685,8.53,8.57,365497.0
2007-10-04,8.565,8.63,8.5,8.505,369343.0
2007-10-05,8.625,8.86,8.575,8.75,570339.0
2007-10-08,8.91,8.91,8.81,8.825,789316.0
2007-10-09,8.86,8.945,8.82,8.845,1128124.0
2007-10-10,8.81,8.81,8.42,8.445,793284.0
2007-10-11,8.43,8.53,8.385,8.405,327378.0
2007-10-12,8.43,8.465,8.395,8.41,261017.0
2007-10-15,8.465,8.475,8.385,8.43,178791.0
2007-10-16,8.485,8.485,8.385,8.445,400833.0
2007-10-17,8.43,8.445,8.32,8.43,532982.0
2007-10-18,8.675,8.685,8.36,8.41,462070.0
2007-10-19,8.385,8.45,8.33,8.445,687258.0
2007-10-22,8.37,8.37,7.975,8.135,770730.0
2007-10-23,8.23,8.44,8.21,8.385,835961.0
2007-10-24,8.34,8.5,8.295,8.405,572597.0
2007-10-25,8.405,8.465,8.34,8.375,637751.0
2007-10-26,8.395,8.445,8.35,8.35,312027.0
2007-10-29,8.42,8.465,8.39,8.395,505992.0
2007-10-30,8.41,8.61,8.41,8.5,861290.0
2007-10-31,8.55,8.585,8.44,8.475,566345.0
2007-11-01,8.55,8.755,8.5,8.7,513237.0
2007-11-02,8.44,8.665,8.385,8.53,472824.0
2007-11-05,8.42,8.62,8.295,8.385,357223.0
2007-11-06,8.48,8.48,8.3,8.305,226894.0
2007-11-07,8.355,8.355,7.95,8.035,722379.0
2007-11-08,7.95,8.14,7.83,7.915,627014.0
2007-11-09,8.05,8.105,7.845,7.94,270903.0
2007-11-12,7.845,8.01,7.7,7.705,427855.0
2007-11-13,7.83,8.155,7.83,8.135,441546.0
2007-11-14,8.225,8.32,7.92,7.99,403340.0
2007-11-15,8.105,8.195,7.94,8.1,510342.0
2007-11-16,8.21,8.21,7.86,8.125,338837.0
2007-11-19,8.125,8.305,8.085,8.215,250389.0
2007-11-20,8.05,8.05,7.885,8.01,203037.0
2007-11-21,8.03,8.03,7.79,7.85,260338.0
2007-11-22,7.805,8.05,7.795,7.825,203895.0
2007-11-23,7.95,8.045,7.83,7.905,182517.0
2007-11-26,7.92,7.92,7.665,7.745,411613.0
2007-11-27,7.685,7.685,7.505,7.59,463629.0
2007-11-28,7.535,7.625,7.335,7.555,911933.0
2007-11-29,7.74,7.815,7.68,7.7,534349.0
2007-11-30,7.58,8.15,7.52,7.95,1073731.0
2007-12-03,8.015,8.14,7.725,7.78,360106.0
2007-12-04,7.775,7.905,7.665,7.74,750941.0
2007-12-05,7.68,8.005,7.655,7.915,354918.0
2007-12-06,7.935,8.08,7.76,7.89,318581.0
2007-12-07,7.975,8.285,7.955,8.19,367860.0
2007-12-10,8.25,8.36,8.17,8.215,232604.0
2007-12-11,8.26,8.35,7.865,7.96,703992.0
2007-12-12,8.015,8.23,8.015,8.065,512977.0
2007-12-13,8.225,8.39,8.17,8.23,326407.0
2007-12-14,8.155,8.33,8.14,8.205,367080.0
2007-12-17,8.045,8.17,7.915,7.99,279152.0
2007-12-18,8.035,8.125,7.775,7.815,344611.0
2007-12-19,7.99,8.085,7.89,7.96,190559.0
2007-12-20,8.015,8.12,7.98,7.98,369012.0
2007-12-21,8.085,8.155,7.92,7.97,403317.0
2007-12-24,8.265,8.33,8.06,8.33,109494.0
2007-12-27,8.295,8.33,8.125,8.185,195517.0
2007-12-28,8.12,8.33,8.08,8.265,62836.0
2007-12-31,8.185,8.355,8.185,8.34,95809.0
2008-01-02,8.225,8.61,8.15,8.25,176483.0
2008-01-03,8.265,8.35,8.1,8.295,413526.0
2008-01-04,8.295,8.295,8.1,8.225,538324.0
2008-01-07,8.065,8.26,8.045,8.225,394187.0
2008-01-08,8.195,8.285,8.08,8.08,406569.0
2008-01-09,7.97,8.17,7.96,8.005,316044.0
2008-01-10,7.975,8.005,7.76,7.81,436920.0
2008-01-11,7.745,7.78,7.635,7.655,458598.0
2008-01-14,7.6,7.935,7.575,7.725,250841.0
2008-01-15,7.775,7.815,7.265,7.32,721558.0
2008-01-16,7.25,7.335,7.085,7.12,794731.0
2008-01-17,7.415,7.83,7.275,7.56,563543.0
2008-01-18,7.445,7.575,7.23,7.27,744670.0
2008-01-21,7.27,7.665,7.255,7.465,789696.0
2008-01-22,7.455,7.88,7.235,7.255,856104.0
2008-01-23,7.38,7.56,7.265,7.41,439091.0
2008-01-24,7.43,7.685,7.34,7.685,677892.0
2008-01-25,7.77,8.095,7.77,7.87,803883.0
2008-01-29,7.79,8.12,7.78,7.88,526307.0
2008-01-30,7.835,8.21,7.72,7.85,708075.0
2008-01-31,7.85,8.175,7.6,8.155,586201.0
2008-02-01,8.17,8.28,8.015,8.215,900559.0
2008-02-04,8.355,8.425,8.035,8.12,343105.0
2008-02-05,7.99,8.155,7.925,8.01,509492.0
2008-02-06,7.95,8.17,7.905,8.015,380753.0
2008-02-07,8.08,8.085,7.865,7.865,365298.0
2008-02-08,7.88,8.1,7.88,7.95,442855.0
2008-02-11,8.05,8.33,8.05,8.225,1444558.0
2008-02-12,8.205,8.555,8.205,8.465,845304.0
2008-02-13,8.5,8.63,8.45,8.535,431908.0
2008-02-14,8.595,8.88,8.555,8.74,917667.0
2008-02-15,8.57,8.735,8.54,8.63,782614.0
2008-02-18,8.555,8.85,8.36,8.675,1003572.0
2008-02-19,8.695,8.715,8.54,8.61,441481.0
2008-02-20,8.645,8.855,8.57,8.61,576466.0
2008-02-21,8.79,8.915,8.595,8.64,668561.0
2008-02-22,8.64,8.68,8.38,8.535,1071155.0
2008-02-25,8.575,8.605,8.47,8.52,627779.0
2008-02-26,8.68,8.89,8.605,8.71,691693.0
2008-02-27,8.925,9.035,8.77,8.975,530173.0
2008-02-28,8.925,9.01,8.84,8.925,630493.0
2008-02-29,8.94,9.02,8.785,8.91,862181.0
2008-03-03,8.685,8.685,8.49,8.66,337214.0
2008-03-04,8.65,8.715,8.525,8.675,481424.0
2008-03-05,8.855,9.03,8.59,8.61,422939.0
2008-03-06,8.715,8.745,8.65,8.675,352952.0
2008-03-07,8.595,8.7,8.435,8.625,326376.0
2008-03-10,8.56,8.65,8.54,8.62,433621.0
2008-03-11,8.575,8.68,8.535,8.55,281212.0
2008-03-12,8.715,8.82,8.52,8.625,586109.0
2008-03-13,8.625,8.625,8.2,8.33,676726.0
2008-03-14,8.345,8.345,8.02,8.09,580519.0
2008-03-17,8.155,8.365,8.09,8.09,438752.0
2008-03-18,8.19,8.455,8.17,8.26,766734.0
2008-03-19,8.47,8.47,8.19,8.215,638489.0
2008-03-20,8.11,8.26,8.045,8.125,820029.0
2008-03-25,8.445,8.5,8.31,8.355,481663.0
2008-03-26,8.365,8.43,8.165,8.27,504356.0
2008-03-27,8.045,8.4,8.045,8.11,400662.0
2008-03-28,8.09,8.145,7.755,7.9,770933.0
2008-03-31,8.055,8.2,7.985,8.11,531218.0
2008-04-01,8.18,8.255,8.11,8.155,393715.0
2008-04-02,8.295,8.295,8.115,8.165,266470.0
2008-04-03,8.15,8.155,8.04,8.155,321873.0
2008-04-04,8.155,8.165,7.96,7.96,348741.0
2008-04-07,8.13,8.155,7.985,8.155,429902.0
2008-04-08,8.11,8.155,8.025,8.13,463113.0
2008-04-09,8.09,8.125,7.975,8.11,312870.0
2008-04-10,8.025,8.095,7.9,7.925,265418.0
2008-04-11,7.76,7.995,7.76,7.8,294609.0
2008-04-14,7.71,7.795,7.535,7.615,278375.0
2008-04-15,7.605,8.155,7.605,7.955,501137.0
2008-04-16,7.97,8.115,7.905,7.97,392164.0
2008-04-17,8.145,8.155,8.02,8.145,515924.0
2008-04-18,7.955,8.145,7.78,7.985,413680.0
2008-04-21,8.09,8.125,8.045,8.08,692765.0
2008-04-22,8.08,8.095,8.005,8.04,274313.0
2008-04-23,7.975,8.145,7.905,7.955,483434.0
2008-04-24,7.88,8.03,7.745,7.83,407652.0
2008-04-28,7.925,8.01,7.835,7.835,368202.0
2008-04-29,7.845,8.09,7.845,7.96,465916.0
2008-04-30,7.905,8.095,7.86,8.02,599703.0
2008-05-01,7.975,8.09,7.915,8.04,267953.0
2008-05-02,8.065,8.125,8.04,8.09,611573.0
2008-05-05,8.08,8.125,7.975,8.065,575064.0
2008-05-06,7.97,8.08,7.95,7.99,531805.0
2008-05-07,7.995,8.125,7.955,8.055,680568.0
2008-05-08,7.995,7.995,7.815,7.88,466434.0
2008-05-09,7.955,8.045,7.79,7.995,617913.0
2008-05-12,8.01,8.02,7.835,7.88,313391.0
2008-05-13,7.88,8.01,7.765,7.96,576637.0
2008-05-14,8.01,8.03,7.755,7.79,351352.0
2008-05-15,7.88,7.915,7.57,7.635,758129.0
2008-05-16,7.74,7.815,7.565,7.76,475070.0
2008-05-19,7.755,7.755,7.5,7.53,420421.0
2008-05-20,7.525,7.605,7.42,7.48,526280.0
2008-05-21,7.51,7.985,7.48,7.815,1014878.0
2008-05-22,7.8,7.83,7.67,7.76,647731.0
2008-05-23,7.755,7.955,7.72,7.845,675822.0
2008-05-26,7.765,7.845,7.58,7.67,629701.0
2008-05-27,7.64,7.775,7.6,7.6,545007.0
2008-05-28,7.585,7.71,7.565,7.62,1098527.0
2008-05-29,7.62,7.72,7.605,7.67,769421.0
2008-05-30,7.635,7.745,7.62,7.67,1120634.0
2008-06-02,7.635,7.81,7.585,7.69,343535.0
2008-06-03,7.65,7.845,7.37,7.65,853439.0
2008-06-04,7.515,7.605,7.43,7.53,803651.0
2008-06-05,7.53,7.67,7.475,7.615,487806.0
2008-06-06,7.615,7.705,7.58,7.705,222667.0
2008-06-10,7.615,7.615,7.225,7.23,1407264.0
2008-06-11,7.33,7.49,7.235,7.355,748255.0
2008-06-12,7.32,7.35,7.065,7.13,785926.0
2008-06-13,7.125,7.245,7.05,7.14,674157.0
2008-06-16,7.065,7.11,6.9,6.97,393669.0
2008-06-17,6.95,7.16,6.84,7.125,792828.0
2008-06-18,7.16,7.18,6.855,7.075,561839.0
2008-06-19,6.9,7.03,6.8,6.915,1002461.0
2008-06-20,6.935,7.125,6.9,7.04,1199180.0
2008-06-23,7.02,7.035,6.56,6.775,1225343.0
2008-06-24,6.775,6.825,6.65,6.685,400182.0
2008-06-25,6.645,7.065,6.56,6.84,955417.0
2008-06-26,6.835,6.9,6.77,6.835,405286.0
2008-06-27,6.555,6.61,6.455,6.5,473009.0
2008-06-30,6.61,6.61,6.385,6.455,761771.0
2008-07-01,6.615,6.9,6.465,6.555,388788.0
2008-07-02,6.42,7.1,6.42,6.61,516890.0
2008-07-03,6.705,7.015,6.615,6.695,419955.0
2008-07-04,6.82,6.895,6.555,6.8,638444.0
2008-07-07,6.63,6.9,6.63,6.87,651876.0
2008-07-08,6.74,6.855,6.695,6.79,780458.0
2008-07-09,6.935,6.995,6.665,6.87,1082468.0
2008-07-10,6.695,6.96,6.63,6.91,928996.0
2008-07-11,6.87,6.9,6.765,6.87,784311.0
2008-07-14,6.87,6.965,6.8,6.875,649506.0
2008-07-15,6.93,6.935,6.705,6.765,676188.0
2008-07-16,6.625,6.665,6.465,6.605,995323.0
2008-07-17,6.625,6.75,6.535,6.635,749931.0
2008-07-18,6.66,6.735,6.61,6.695,367167.0
2008-07-21,6.925,6.935,6.79,6.875,179358.0
2008-07-22,6.77,6.86,6.695,6.755,232876.0
2008-07-23,6.82,7.285,6.81,7.235,315232.0
2008-07-24,7.245,7.315,7.05,7.265,259252.0
2008-07-25,7.3,7.37,6.86,7.0,285608.0
2008-07-28,6.88,6.97,6.785,6.835,556851.0
2008-07-29,6.805,6.935,6.765,6.805,354358.0
2008-07-30,6.835,6.97,6.765,6.875,303104.0
2008-07-31,7.0,7.305,6.84,7.11,457409.0
2008-08-01,6.895,7.18,6.81,6.925,205092.0
2008-08-04,6.9,7.105,6.855,6.88,96325.0
2008-08-05,6.87,7.125,6.87,7.125,276209.0
2008-08-06,7.27,7.58,7.245,7.565,557898.0
2008-08-07,7.405,7.585,7.285,7.585,611790.0
2008-08-08,7.585,7.615,7.33,7.535,675380.0
2008-08-11,7.67,7.95,7.67,7.865,384933.0
2008-08-12,7.835,7.88,7.73,7.78,364960.0
2008-08-13,7.765,7.79,7.605,7.62,496797.0
2008-08-14,7.565,7.86,7.56,7.725,479304.0
2008-08-15,7.74,7.83,7.605,7.83,307598.0
2008-08-18,7.935,8.01,7.745,7.95,959835.0
2008-08-19,8.02,8.235,7.925,8.045,685887.0
2008-08-20,8.045,8.33,8.005,8.225,505376.0
2008-08-21,8.225,8.295,8.155,8.19,463577.0
2008-08-22,8.08,8.32,8.08,8.225,325778.0
2008-08-25,8.47,8.775,8.225,8.48,743534.0
2008-08-26,8.165,8.475,8.12,8.375,438988.0
2008-08-27,8.51,8.61,8.385,8.495,643524.0
2008-08-28,8.61,8.61,8.395,8.44,423913.0
2008-08-29,8.475,8.71,8.475,8.71,352163.0
2008-09-01,8.665,8.715,8.525,8.715,252177.0
2008-09-02,8.645,8.79,8.49,8.49,404874.0
2008-09-03,8.515,8.645,8.42,8.42,658062.0
2008-09-04,8.79,9.025,8.68,8.935,1069262.0
2008-09-05,8.9,8.9,8.44,8.445,490356.0
2008-09-08,8.545,8.87,8.445,8.785,329311.0
2008-09-09,8.79,8.935,8.785,8.9,276520.0
2008-09-10,8.935,9.005,8.695,8.695,339355.0
2008-09-11,8.56,8.755,8.56,8.685,211666.0
2008-09-12,8.935,8.935,8.58,8.83,337297.0
2008-09-15,8.99,8.99,8.345,8.49,458952.0
2008-09-16,8.19,8.785,8.13,8.645,680320.0
2008-09-17,8.475,8.7,8.3,8.51,859289.0
2008-09-18,8.465,8.6,8.24,8.44,739621.0
2008-09-19,8.73,8.9,8.32,8.405,969672.0
2008-09-22,8.475,8.66,8.24,8.405,505141.0
2008-09-23,8.065,8.39,7.95,8.2,472026.0
2008-09-24,8.01,8.815,8.01,8.625,481142.0
2008-09-25,8.65,8.83,8.235,8.515,494616.0
2008-09-26,8.515,8.625,8.305,8.48,314680.0
2008-09-29,8.595,8.83,8.455,8.645,419807.0
2008-09-30,8.395,9.095,8.27,8.97,427151.0
2008-10-01,8.475,8.995,8.475,8.87,558379.0
2008-10-02,8.97,8.97,8.645,8.765,498930.0
2008-10-03,8.755,9.07,8.72,9.04,261909.0
2008-10-06,8.985,9.04,8.73,9.04,105302.0
2008-10-07,8.955,9.475,8.785,9.215,615755.0
2008-10-08,9.07,9.07,8.71,8.985,599418.0
2008-10-09,8.9,9.18,8.73,9.18,602417.0
2008-10-10,8.995,9.145,8.73,8.935,730304.0
2008-10-13,9.11,9.395,8.84,9.11,976199.0
2008-10-14,9.26,9.525,9.18,9.475,522101.0
2008-10-15,9.52,9.96,9.35,9.755,829002.0
2008-10-16,9.85,9.86,9.26,9.49,504701.0
2008-10-17,9.465,9.465,8.745,9.01,510510.0
2008-10-20,9.09,9.155,8.78,8.975,456406.0
2008-10-21,8.935,9.03,8.55,8.91,181758.0
2008-10-22,8.755,8.99,8.65,8.865,393625.0
2008-10-23,8.735,9.465,8.695,9.32,571967.0
2008-10-24,9.535,9.605,8.91,9.01,652452.0
2008-10-27,8.79,9.455,8.79,9.25,472959.0
2008-10-28,9.175,9.37,8.77,8.955,651406.0
2008-10-29,9.02,9.045,8.615,8.84,374106.0
2008-10-30,8.615,8.685,8.41,8.475,641603.0
2008-10-31,8.475,8.9,8.275,8.9,519188.0
2008-11-03,8.805,9.32,8.805,9.32,336939.0
2008-11-04,9.32,9.455,8.985,9.32,277819.0
2008-11-05,9.365,9.455,9.045,9.19,385802.0
2008-11-06,8.985,9.455,8.95,9.19,212454.0
2008-11-07,9.125,9.32,8.685,9.32,423601.0
2008-11-10,9.455,9.765,9.08,9.14,417636.0
2008-11-11,8.72,9.21,8.72,9.145,190452.0
2008-11-12,9.18,9.285,8.865,8.97,403314.0
2008-11-13,8.925,9.06,8.865,8.865,415005.0
2008-11-14,8.905,9.31,8.905,9.18,618354.0
2008-11-17,9.285,9.31,8.865,8.935,456060.0
2008-11-18,8.91,9.095,8.525,8.525,432154.0
2008-11-19,9.11,9.11,8.59,8.79,809522.0
2008-11-20,8.75,8.855,8.49,8.635,798905.0
2008-11-21,8.43,8.695,8.19,8.495,597801.0
2008-11-24,8.77,9.07,8.525,8.65,693559.0
2008-11-25,8.66,8.99,8.61,8.99,417279.0
2008-11-26,8.815,9.11,8.755,8.935,359718.0
2008-11-27,8.89,9.075,8.73,8.935,607240.0
2008-11-28,8.765,9.18,8.765,9.01,612572.0
2008-12-01,8.9,9.285,8.885,9.18,908606.0
2008-12-02,8.765,9.02,8.66,8.7,565221.0
2008-12-03,8.935,9.285,8.61,9.125,730652.0
2008-12-04,9.145,9.315,8.65,8.65,1289871.0
2008-12-05,8.615,8.755,8.53,8.615,1164878.0
2008-12-08,8.75,9.105,8.75,8.955,931955.0
2008-12-09,9.285,9.435,8.91,8.995,829619.0
2008-12-10,9.16,9.37,9.04,9.18,737516.0
2008-12-11,9.28,9.45,8.905,8.94,637144.0
2008-12-12,8.84,9.095,8.615,8.72,860405.0
2008-12-15,8.79,9.005,8.565,8.58,708379.0
2008-12-16,8.565,8.745,8.48,8.51,713629.0
2008-12-17,8.935,9.07,8.66,8.755,804504.0
2008-12-18,8.885,9.04,8.82,8.97,718827.0
2008-12-19,8.685,8.755,8.495,8.68,1320754.0
2008-12-22,8.55,8.635,8.55,8.56,4355.0
2008-12-23,8.645,8.645,8.345,8.41,597931.0
2008-12-24,8.39,8.63,8.375,8.505,250840.0
2008-12-29,8.61,8.79,8.375,8.405,472433.0
2008-12-30,8.34,8.77,8.34,8.72,293587.0
2008-12-31,8.835,8.935,8.715,8.85,145497.0
2009-01-02,8.79,8.91,8.58,8.78,431640.0
2009-01-05,8.97,8.97,8.43,8.525,654868.0
2009-01-06,8.525,8.67,8.455,8.505,707088.0
2009-01-07,8.635,8.635,8.34,8.34,996229.0
2009-01-08,8.36,8.41,7.98,8.0,715074.0
2009-01-09,8.015,8.03,7.81,7.845,763039.0
2009-01-12,7.77,7.965,7.62,7.94,806950.0
2009-01-13,7.84,7.985,7.805,7.83,736053.0
2009-01-14,7.775,7.89,7.775,7.825,1016310.0
2009-01-15,7.66,7.66,7.495,7.555,706197.0
2009-01-16,7.86,7.985,7.7,7.77,639757.0
2009-01-19,7.875,7.975,7.83,7.905,327597.0
2009-01-20,7.77,7.84,7.55,7.7,808565.0
2009-01-21,7.675,7.735,7.58,7.67,471799.0
2009-01-22,7.67,7.795,7.515,7.625,433130.0
2009-01-23,7.635,7.7,7.34,7.365,636972.0
2009-01-27,7.415,7.62,7.415,7.485,757206.0
2009-01-28,7.55,7.55,7.29,7.415,448811.0
2009-01-29,7.52,7.52,7.145,7.4,638770.0
2009-01-30,7.28,7.33,7.135,7.21,737944.0
2009-02-02,7.09,7.21,6.92,6.955,690246.0
2009-02-03,6.975,7.055,6.735,6.81,768324.0
2009-02-04,6.76,6.765,6.495,6.57,488230.0
2009-02-05,6.87,7.015,6.745,6.81,1200208.0
2009-02-06,6.9,6.94,6.645,6.71,872147.0
2009-02-09,6.82,6.83,6.71,6.78,398734.0
2009-02-10,6.83,6.92,6.745,6.745,269260.0
2009-02-11,6.595,6.765,6.485,6.58,539996.0
2009-02-12,6.51,6.51,6.01,6.215,1365798.0
2009-02-13,6.16,6.25,6.09,6.13,992289.0
2009-02-16,6.065,6.09,5.775,5.8,740843.0
2009-02-17,5.82,5.91,5.67,5.885,943657.0
2009-02-18,5.795,5.935,5.705,5.905,1082636.0
2009-02-19,5.99,5.995,5.875,5.97,1130723.0
2009-02-20,5.88,5.935,5.76,5.875,1013172.0
2009-02-23,5.81,5.845,5.595,5.615,583731.0
2009-02-24,5.51,5.61,5.38,5.58,1400123.0
2009-02-25,5.725,6.27,5.68,5.91,1453150.0
2009-02-26,5.995,6.155,5.855,5.945,722465.0
2009-02-27,5.945,6.04,5.845,5.91,1089063.0
2009-03-02,5.84,6.02,5.79,5.985,1152539.0
2009-03-03,5.84,5.87,5.625,5.79,1038189.0
2009-03-04,5.625,5.71,5.48,5.695,971997.0
2009-03-05,5.775,5.875,5.77,5.81,494764.0
2009-03-06,5.76,5.845,5.58,5.745,880986.0
2009-03-09,5.775,5.86,5.705,5.86,476176.0
2009-03-10,5.69,5.69,5.455,5.615,704818.0
2009-03-11,5.73,5.78,5.475,5.675,770210.0
2009-03-12,5.525,5.605,5.465,5.54,899192.0
2009-03-13,5.645,5.79,5.625,5.745,374425.0
2009-03-16,5.745,5.79,5.51,5.515,987761.0
2009-03-17,5.73,6.22,5.725,6.185,521871.0
2009-03-18,6.285,6.34,6.16,6.31,641777.0
2009-03-19,6.31,6.435,6.025,6.035,637637.0
2009-03-20,6.055,6.12,5.96,6.02,357832.0
2009-03-23,6.045,6.26,5.89,6.21,331946.0
2009-03-24,6.285,6.32,6.04,6.2,393296.0
2009-03-25,6.2,6.235,6.105,6.17,845714.0
2009-03-26,6.2,6.305,6.125,6.235,755861.0
2009-03-27,6.26,6.45,6.2,6.24,515425.0
2009-03-30,6.225,6.235,6.025,6.06,446083.0
2009-03-31,6.01,6.155,5.925,6.135,361487.0
2009-04-01,5.945,5.985,5.72,5.805,940431.0
2009-04-02,5.825,6.205,5.825,6.005,726738.0
2009-04-03,5.96,6.07,5.82,5.845,199319.0
2009-04-06,6.005,6.15,5.985,6.09,376393.0
2009-04-07,6.105,6.3,6.06,6.09,476074.0
2009-04-08,6.085,6.135,5.855,5.875,347827.0
2009-04-09,5.84,6.055,5.84,5.935,663680.0
2009-04-14,6.055,6.09,5.84,5.97,502053.0
2009-04-15,5.875,6.09,5.875,6.02,798044.0
2009-04-16,6.205,6.27,6.15,6.24,647116.0
2009-04-17,6.24,6.29,6.085,6.125,434512.0
2009-04-20,6.095,6.175,5.97,6.06,423826.0
2009-04-21,5.94,5.94,5.78,5.84,599932.0
2009-04-22,5.86,5.89,5.595,5.695,612124.0
2009-04-23,5.74,5.83,5.695,5.74,404317.0
2009-04-24,5.71,5.73,5.56,5.615,696602.0
2009-04-27,5.665,5.69,5.515,5.545,713556.0
2009-04-28,5.515,5.655,5.43,5.56,979416.0
2009-04-29,5.58,5.775,5.525,5.72,672501.0
2009-04-30,5.775,6.07,5.76,6.005,1430436.0
2009-05-01,5.955,6.135,5.94,6.12,869039.0
2009-05-04,6.21,6.54,6.14,6.54,974155.0
2009-05-05,6.59,6.605,6.27,6.32,715675.0
2009-05-06,6.35,6.35,6.16,6.16,550647.0
2009-05-07,6.285,6.4,6.175,6.305,665446.0
2009-05-08,6.255,6.255,6.12,6.15,281933.0
2009-05-11,6.305,6.305,6.16,6.21,331863.0
2009-05-12,6.21,6.235,5.975,6.025,376959.0
2009-05-13,6.02,6.14,5.88,5.925,328646.0
2009-05-14,5.84,6.075,5.83,5.905,310749.0
2009-05-15,5.935,6.055,5.77,5.77,377367.0
2009-05-18,5.795,5.91,5.795,5.82,215754.0
2009-05-19,5.91,6.095,5.905,5.955,375441.0
2009-05-20,6.035,6.035,5.805,5.895,308731.0
2009-05-21,5.99,6.205,5.955,6.16,658327.0
2009-05-22,6.135,6.175,5.855,5.87,708405.0
2009-05-25,5.86,5.905,5.77,5.77,432444.0
2009-05-26,5.74,6.02,5.74,6.01,367157.0
2009-05-27,6.025,6.15,6.01,6.09,222940.0
2009-05-28,5.975,6.07,5.88,6.025,366097.0
2009-05-29,5.91,5.945,5.84,5.945,431870.0
2009-06-01,6.005,6.005,5.875,5.935,266105.0
2009-06-02,5.96,6.01,5.89,5.94,587813.0
2009-06-03,5.88,6.035,5.875,6.01,442359.0
2009-06-04,5.97,6.045,5.955,6.02,323841.0
2009-06-05,6.02,6.095,6.02,6.055,424458.0
2009-06-09,6.06,6.355,6.06,6.255,589156.0
2009-06-10,6.45,6.585,6.4,6.525,595219.0
2009-06-11,6.655,6.705,6.27,6.31,855270.0
2009-06-12,6.25,6.45,6.16,6.375,389474.0
2009-06-15,6.35,6.455,6.225,6.27,409261.0
2009-06-16,6.34,6.425,6.32,6.34,548142.0
2009-06-17,6.465,6.605,6.34,6.565,661907.0
2009-06-18,6.655,6.655,6.325,6.415,1046243.0
2009-06-19,6.36,6.455,6.285,6.305,229715.0
2009-06-22,6.375,6.63,6.375,6.59,271205.0
2009-06-23,6.505,6.505,6.285,6.305,379738.0
2009-06-24,6.21,6.385,6.175,6.24,533441.0
2009-06-25,6.24,6.29,6.16,6.29,278369.0
2009-06-26,6.27,6.52,6.27,6.44,310795.0
2009-06-29,6.385,6.425,6.21,6.235,509411.0
2009-06-30,6.31,6.385,6.21,6.285,563509.0
2009-07-01,6.36,6.47,6.275,6.35,739903.0
2009-07-02,6.4,6.42,6.335,6.34,786028.0
2009-07-03,6.29,6.385,6.255,6.27,430443.0
2009-07-06,6.285,6.335,6.19,6.21,918133.0
2009-07-07,6.185,6.22,6.025,6.055,540530.0
2009-07-08,5.995,6.02,5.845,5.895,585831.0
2009-07-09,5.905,6.075,5.87,6.035,780807.0
2009-07-10,6.075,6.12,6.035,6.09,640756.0
2009-07-13,6.075,6.105,5.895,5.96,802397.0
2009-07-14,6.075,6.285,6.02,6.235,565591.0
2009-07-15,6.375,6.4,6.225,6.285,532735.0
2009-07-16,6.515,6.52,6.26,6.375,585409.0
2009-07-17,6.405,6.45,6.19,6.235,377236.0
2009-07-20,6.35,6.425,6.29,6.35,498203.0
2009-07-21,6.325,6.375,6.225,6.3,858840.0
2009-07-22,6.3,6.35,6.22,6.255,688785.0
2009-07-23,6.16,6.285,6.135,6.175,465759.0
2009-07-24,6.29,6.29,6.055,6.075,1007415.0
2009-07-27,6.175,6.225,6.12,6.12,536829.0
2009-07-28,6.27,6.415,6.16,6.325,702609.0
2009-07-29,6.415,6.895,6.415,6.85,1042765.0
2009-07-30,6.885,6.885,6.63,6.63,739379.0
2009-07-31,6.785,6.785,6.575,6.62,564582.0
2009-08-03,6.64,6.75,6.575,6.705,354585.0
2009-08-04,6.765,6.85,6.37,6.52,697208.0
2009-08-05,6.62,6.765,6.5,6.73,404186.0
2009-08-06,6.605,6.755,6.525,6.73,365832.0
2009-08-07,6.755,6.85,6.67,6.735,254115.0
2009-08-10,6.845,6.915,6.715,6.74,292103.0
2009-08-11,6.78,6.78,6.655,6.715,282754.0
2009-08-12,6.7,6.835,6.655,6.74,429627.0
2009-08-13,6.78,6.865,6.73,6.865,309197.0
2009-08-14,6.88,6.985,6.68,6.735,588522.0
2009-08-17,6.945,6.945,6.735,6.765,749546.0
2009-08-18,6.78,7.38,6.705,7.38,1266095.0
2009-08-19,7.31,7.4,7.07,7.17,727463.0
2009-08-20,7.38,7.385,6.92,7.02,482709.0
2009-08-21,6.995,7.055,6.73,6.77,610996.0
2009-08-24,7.005,7.275,6.985,7.12,759030.0
2009-08-25,7.13,7.135,6.925,6.97,571379.0
2009-08-26,7.005,7.055,6.92,7.025,704594.0
2009-08-27,7.005,7.035,6.895,6.92,504184.0
2009-08-28,7.02,7.02,6.895,6.97,346854.0
2009-08-31,7.04,7.245,6.955,7.025,500277.0
2009-09-01,6.99,7.275,6.97,7.18,522579.0
2009-09-02,7.135,7.135,6.96,7.025,408304.0
2009-09-03,7.025,7.065,6.815,6.875,1022515.0
2009-09-04,6.89,7.025,6.88,6.945,578031.0
2009-09-07,6.945,7.08,6.855,6.895,516337.0
2009-09-08,6.92,7.065,6.92,6.985,542097.0
2009-09-09,6.955,7.0,6.825,6.905,428331.0
2009-09-10,6.865,6.88,6.715,6.735,1017088.0
2009-09-11,6.745,6.765,6.605,6.665,1031633.0
2009-09-14,6.69,6.69,6.62,6.67,697141.0
2009-09-15,6.655,6.735,6.64,6.72,604994.0
2009-09-16,6.73,6.88,6.73,6.86,1058217.0
2009-09-17,6.955,7.04,6.91,6.975,1405940.0
2009-09-18,6.92,7.135,6.91,7.095,874515.0
2009-09-21,7.13,7.175,6.96,6.975,511239.0
2009-09-22,7.015,7.015,6.96,6.975,416578.0
2009-09-23,7.105,7.21,7.07,7.21,833304.0
2009-09-24,7.21,7.225,7.15,7.21,614955.0
2009-09-25,7.195,7.23,7.16,7.195,517089.0
2009-09-28,7.135,7.245,7.13,7.19,717050.0
2009-09-29,7.165,7.225,7.115,7.21,624235.0
2009-09-30,7.175,7.325,7.175,7.28,696717.0
2009-10-01,7.295,7.355,7.21,7.32,472339.0
2009-10-02,7.19,7.325,7.175,7.28,534457.0
2009-10-05,7.21,7.255,7.04,7.23,325240.0
2009-10-06,7.245,7.305,7.225,7.24,363736.0
2009-10-07,7.26,7.34,7.175,7.31,335720.0
2009-10-08,7.335,7.91,7.29,7.82,1067711.0
2009-10-09,7.805,7.835,7.435,7.47,858637.0
2009-10-12,7.53,7.75,7.5,7.72,507769.0
2009-10-13,7.685,7.74,7.58,7.595,509366.0
2009-10-14,7.63,7.98,7.515,7.72,598999.0
2009-10-15,7.925,7.925,7.755,7.885,373582.0
2009-10-16,7.93,7.995,7.58,7.74,538960.0
2009-10-19,7.66,7.725,7.575,7.63,414375.0
2009-10-20,7.675,7.895,7.63,7.855,345237.0
2009-10-21,7.72,7.82,7.685,7.74,379447.0
2009-10-22,7.695,7.835,7.67,7.79,232540.0
2009-10-23,7.83,7.85,7.735,7.775,324352.0
2009-10-26,7.66,7.75,7.625,7.69,227863.0
2009-10-27,7.625,7.695,7.565,7.67,403310.0
2009-10-28,7.675,7.685,7.535,7.575,731261.0
2009-10-29,7.5,7.575,7.295,7.415,398220.0
2009-10-30,7.465,7.595,7.32,7.55,622152.0
2009-11-02,7.29,7.59,7.28,7.53,419288.0
2009-11-03,7.64,7.66,7.43,7.51,222134.0
2009-11-04,7.405,7.545,7.4,7.455,243193.0
2009-11-05,7.43,7.435,7.175,7.23,739338.0
2009-11-06,7.29,7.515,7.28,7.485,717350.0
2009-11-09,7.53,7.535,7.405,7.535,418006.0
2009-11-10,7.58,7.58,7.295,7.42,531395.0
2009-11-11,7.43,7.44,7.325,7.37,336762.0
2009-11-12,7.355,7.53,7.29,7.455,388560.0
2009-11-13,7.515,7.605,7.415,7.575,219203.0
2009-11-16,7.72,7.85,7.53,7.575,305812.0
2009-11-17,7.63,7.66,7.45,7.575,412292.0
2009-11-18,7.64,7.67,7.455,7.525,348757.0
2009-11-19,7.58,7.605,7.1,7.36,551829.0
2009-11-20,7.29,7.485,7.24,7.435,374312.0
2009-11-23,7.535,7.565,7.385,7.47,303022.0
2009-11-24,7.485,7.535,7.415,7.47,272866.0
2009-11-25,7.455,7.835,7.415,7.675,577264.0
2009-11-26,7.845,7.975,7.8,7.835,566321.0
2009-11-27,7.8,7.835,7.515,7.61,423920.0
2009-11-30,7.655,7.82,7.615,7.75,338928.0
2009-12-01,7.775,7.775,7.5,7.71,424066.0
2009-12-02,7.755,7.855,7.72,7.77,499984.0
2009-12-03,7.79,7.895,7.58,7.685,454101.0
2009-12-04,7.575,7.575,7.28,7.47,592078.0
2009-12-07,7.545,7.69,7.515,7.645,448055.0
2009-12-08,7.615,7.625,7.4,7.43,403797.0
2009-12-09,7.43,7.47,7.32,7.405,468494.0
2009-12-10,7.42,7.455,7.295,7.39,771059.0
2009-12-11,7.5,7.515,7.385,7.51,293172.0
2009-12-14,7.535,7.645,7.37,7.645,604730.0
2009-12-15,7.645,7.675,7.465,7.645,463946.0
2009-12-16,7.575,7.71,7.495,7.655,385966.0
2009-12-17,7.725,7.74,7.53,7.61,974498.0
2009-12-18,7.58,7.735,7.485,7.72,393744.0
2009-12-21,7.74,7.77,7.66,7.695,471648.0
2009-12-22,7.72,7.815,7.695,7.805,281493.0
2009-12-23,7.79,7.915,7.785,7.845,423569.0
2009-12-24,7.865,7.885,7.815,7.865,124282.0
2009-12-29,7.865,7.885,7.775,7.775,160504.0
2009-12-30,7.805,7.865,7.79,7.82,138396.0
2009-12-31,7.82,7.96,7.805,7.96,97049.0
2010-01-04,7.94,7.96,7.83,7.85,134879.0
2010-01-05,7.855,7.895,7.675,7.69,223638.0
2010-01-06,7.75,7.845,7.705,7.845,215467.0
2010-01-07,7.79,7.93,7.755,7.915,444503.0
2010-01-08,7.925,7.96,7.79,7.79,320220.0
2010-01-11,7.845,7.845,7.595,7.625,506989.0
2010-01-12,7.595,7.69,7.595,7.63,541052.0
2010-01-13,7.61,7.67,7.535,7.575,552330.0
2010-01-14,7.55,7.59,7.43,7.45,641674.0
2010-01-15,7.45,7.515,7.42,7.48,331419.0
2010-01-18,7.435,7.485,7.355,7.375,600023.0
2010-01-19,7.405,7.485,7.325,7.37,605416.0
2010-01-20,7.4,7.515,7.375,7.48,392059.0
2010-01-21,7.56,7.61,7.335,7.43,1156102.0
2010-01-22,7.335,7.4,7.305,7.335,489072.0
2010-01-25,7.35,7.625,7.35,7.615,719580.0
2010-01-27,7.51,7.625,7.39,7.525,718122.0
2010-01-28,7.5,7.55,7.435,7.53,446696.0
2010-01-29,7.415,7.55,7.39,7.485,411533.0
2010-02-01,7.43,7.465,7.32,7.355,625127.0
2010-02-02,7.385,7.51,7.29,7.465,537154.0
2010-02-03,7.465,7.495,7.335,7.37,471702.0
2010-02-04,7.325,7.48,7.325,7.435,469186.0
2010-02-05,7.355,7.605,7.32,7.4,849307.0
2010-02-08,7.415,7.495,7.375,7.45,321568.0
2010-02-09,7.375,7.495,7.295,7.36,634834.0
2010-02-10,7.34,7.385,7.245,7.28,519161.0
2010-02-11,7.335,7.485,7.32,7.45,441731.0
2010-02-12,7.48,7.525,7.36,7.515,674389.0
2010-02-15,7.44,7.5,7.35,7.39,434026.0
2010-02-16,7.47,7.5,7.32,7.43,745811.0
2010-02-17,8.075,8.14,7.95,8.01,1418831.0
2010-02-18,8.01,8.045,7.96,8.01,521475.0
2010-02-19,8.055,8.445,8.01,8.39,912201.0
2010-02-22,8.475,8.645,8.405,8.505,1139419.0
2010-02-23,8.52,8.555,8.42,8.485,972585.0
2010-02-24,8.425,8.5,8.24,8.425,645666.0
2010-02-25,8.47,8.535,8.315,8.435,1056120.0
2010-02-26,8.435,8.59,8.345,8.42,1530196.0
2010-03-01,8.38,8.575,8.335,8.475,541449.0
2010-03-02,8.5,8.545,8.44,8.47,351779.0
2010-03-03,8.485,8.56,8.44,8.545,639862.0
2010-03-04,8.535,8.685,8.515,8.58,606438.0
2010-03-05,8.6,8.66,8.55,8.645,395270.0
2010-03-08,8.72,9.02,8.72,8.84,878218.0
2010-03-09,8.84,8.88,8.625,8.67,752045.0
2010-03-10,8.655,8.685,8.53,8.655,510866.0
2010-03-11,8.675,8.795,8.595,8.675,580424.0
2010-03-12,8.67,8.69,8.425,8.49,475119.0
2010-03-15,8.535,8.725,8.505,8.645,498405.0
2010-03-16,8.685,8.78,8.565,8.72,703515.0
2010-03-17,8.64,8.64,8.435,8.58,419895.0
2010-03-18,8.685,8.795,8.63,8.74,930824.0
2010-03-19,8.765,9.11,8.735,8.97,1106360.0
2010-03-22,8.985,9.005,8.7,8.755,404370.0
2010-03-23,8.755,8.875,8.655,8.875,570192.0
2010-03-24,9.05,9.3,8.925,9.22,939385.0
2010-03-25,9.135,9.135,8.91,8.995,685141.0
2010-03-26,8.955,9.325,8.955,9.25,366014.0
2010-03-29,9.33,9.48,9.14,9.155,624267.0
2010-03-30,9.02,9.02,8.825,8.84,749393.0
2010-03-31,8.84,9.155,8.815,8.94,689305.0
2010-04-01,8.92,8.955,8.725,8.815,373539.0
2010-04-06,8.95,9.02,8.865,8.97,293624.0
2010-04-07,8.985,8.985,8.735,8.81,751841.0
2010-04-08,8.8,8.905,8.765,8.81,477526.0
2010-04-09,8.84,8.875,8.715,8.845,290499.0
2010-04-12,8.905,8.905,8.735,8.75,250947.0
2010-04-13,8.795,8.845,8.66,8.7,237063.0
2010-04-14,8.735,8.815,8.69,8.8,193369.0
2010-04-15,8.84,8.84,8.7,8.7,290223.0
2010-04-16,8.705,8.83,8.705,8.8,391228.0
2010-04-19,8.7,8.795,8.6,8.725,327071.0
2010-04-20,8.815,8.88,8.765,8.84,295251.0
2010-04-21,8.875,9.175,8.875,9.075,495242.0
2010-04-22,9.06,9.12,8.89,8.98,748605.0
2010-04-23,8.925,9.045,8.815,9.015,564640.0
2010-04-27,9.035,9.135,9.03,9.06,318621.0
2010-04-28,8.985,9.16,8.765,9.06,482686.0
2010-04-29,9.065,9.285,9.05,9.25,518156.0
2010-04-30,9.28,9.545,9.075,9.45,779783.0
2010-05-03,9.465,9.665,9.44,9.485,433554.0
2010-05-04,9.65,9.65,9.34,9.485,321763.0
2010-05-05,9.385,9.815,9.385,9.59,691825.0
2010-05-06,9.495,9.93,9.36,9.825,792261.0
2010-05-07,9.61,9.68,9.17,9.385,1014715.0
2010-05-10,9.315,9.355,9.06,9.265,1083506.0
2010-05-11,9.315,9.75,9.28,9.5,795873.0
2010-05-12,9.625,9.775,9.485,9.745,862231.0
2010-05-13,9.745,9.765,9.53,9.72,811792.0
2010-05-14,9.69,9.855,9.61,9.76,632067.0
2010-05-17,9.665,9.665,9.42,9.5,934283.0
2010-05-18,9.595,9.68,9.31,9.385,537791.0
2010-05-19,9.27,9.405,9.14,9.355,725990.0
2010-05-20,9.465,9.64,9.26,9.295,925382.0
2010-05-21,9.135,9.3,8.995,9.02,1087408.0
2010-05-24,9.035,9.295,8.895,9.245,875848.0
2010-05-25,9.16,9.235,8.995,9.0,590191.0
2010-05-26,9.075,9.155,8.895,8.895,734265.0
2010-05-27,8.88,9.135,8.84,8.855,870056.0
2010-05-28,8.925,9.23,8.895,9.215,435724.0
2010-05-31,9.145,9.405,9.095,9.205,625396.0
2010-06-01,9.17,9.47,9.17,9.425,854508.0
2010-06-02,9.375,9.375,9.105,9.215,824382.0
2010-06-03,9.4,9.565,9.235,9.51,354357.0
2010-06-04,9.485,9.815,9.455,9.59,555733.0
2010-06-07,9.495,9.655,9.3,9.54,518180.0
2010-06-08,9.51,9.625,9.485,9.54,302494.0
2010-06-09,9.53,9.545,9.345,9.425,813107.0
2010-06-10,9.44,9.465,9.345,9.405,313400.0
2010-06-11,9.465,9.465,9.23,9.355,760874.0
2010-06-15,9.41,9.715,9.37,9.655,963160.0
2010-06-16,9.735,9.915,9.595,9.81,722930.0
2010-06-17,9.83,9.875,9.735,9.79,662992.0
2010-06-18,9.78,9.815,9.62,9.65,527581.0
2010-06-21,9.815,9.875,9.715,9.86,492769.0
2010-06-22,9.73,9.825,9.61,9.795,253830.0
2010-06-23,9.79,9.945,9.745,9.89,695427.0
2010-06-24,9.875,9.9,9.745,9.83,287621.0
2010-06-25,9.78,9.915,9.705,9.84,241087.0
2010-06-28,9.87,9.89,9.705,9.83,315748.0
2010-06-29,9.825,9.905,9.62,9.7,478471.0
2010-06-30,9.545,9.685,9.385,9.67,361276.0
2010-07-01,9.53,9.64,9.26,9.435,542920.0
2010-07-02,9.55,9.55,9.295,9.34,533879.0
2010-07-05,9.295,9.55,9.265,9.375,405215.0
2010-07-06,9.36,9.495,9.12,9.205,637062.0
2010-07-07,9.26,9.5,9.205,9.485,807050.0
2010-07-08,9.655,9.715,9.2,9.31,656603.0
2010-07-09,9.355,9.41,9.23,9.375,561322.0
2010-07-12,9.325,9.55,9.325,9.4,367713.0
2010-07-13,9.455,9.62,9.44,9.565,683229.0
2010-07-14,9.65,9.67,9.36,9.485,429750.0
2010-07-15,9.525,9.685,9.45,9.465,298503.0
2010-07-16,9.495,9.545,9.37,9.4,135196.0
2010-07-19,9.34,9.485,9.33,9.37,238597.0
2010-07-20,9.435,9.65,9.33,9.56,475696.0
2010-07-21,9.565,9.945,9.36,9.945,569167.0
2010-07-22,10.03,10.11,9.855,9.9,1183779.0
2010-07-23,10.015,10.04,9.89,10.01,607259.0
2010-07-26,10.07,10.11,9.635,9.79,874291.0
2010-07-27,9.84,9.845,9.655,9.7,435821.0
2010-07-28,9.75,9.875,9.685,9.72,522212.0
2010-07-29,9.685,9.825,9.595,9.595,312312.0
2010-07-30,9.545,9.67,9.465,9.465,810884.0
2010-08-02,9.51,9.73,9.455,9.575,330675.0
2010-08-03,9.685,9.7,9.54,9.575,574677.0
2010-08-04,9.59,9.715,9.575,9.67,270468.0
2010-08-05,9.72,9.81,9.64,9.76,503960.0
2010-08-06,9.765,9.83,9.73,9.83,281834.0
2010-08-09,9.805,9.935,9.735,9.84,404275.0
2010-08-10,9.825,9.845,9.595,9.72,547741.0
2010-08-11,9.72,9.905,9.715,9.825,517572.0
2010-08-12,9.5,9.68,9.375,9.58,596369.0
2010-08-13,9.58,9.815,9.58,9.735,757760.0
2010-08-16,9.715,9.72,9.55,9.64,388517.0
2010-08-17,9.665,9.745,9.595,9.665,438699.0
2010-08-18,9.69,9.73,9.515,9.56,388274.0
2010-08-19,9.625,9.65,9.47,9.545,386863.0
2010-08-20,9.45,9.545,9.26,9.4,419360.0
2010-08-23,9.51,9.84,9.465,9.65,842386.0
2010-08-24,9.61,9.9,9.48,9.79,675870.0
2010-08-25,9.78,10.0,9.53,9.745,1124520.0
2010-08-26,9.685,9.78,9.605,9.655,1099037.0
2010-08-27,9.62,9.72,9.525,9.665,492337.0
2010-08-30,9.76,9.915,9.625,9.7,527076.0
2010-08-31,9.905,10.135,9.695,10.06,508460.0
2010-09-01,10.07,10.115,9.92,9.935,800403.0
2010-09-02,10.0,10.03,9.785,9.88,743115.0
2010-09-03,9.935,10.07,9.89,10.025,456004.0
2010-09-06,10.075,10.225,10.07,10.21,471016.0
2010-09-07,10.175,10.21,10.055,10.085,255333.0
2010-09-08,10.1,10.22,9.98,9.98,565346.0
2010-09-09,10.0,10.18,10.0,10.075,463374.0
2010-09-10,10.145,10.225,10.025,10.055,250203.0
2010-09-13,10.175,10.18,9.97,9.995,266568.0
2010-09-14,10.07,10.145,9.985,10.055,323681.0
2010-09-15,10.09,10.105,9.985,10.055,323428.0
2010-09-16,10.16,10.19,10.01,10.025,858720.0
2010-09-17,10.075,10.135,9.995,10.055,335910.0
2010-09-20,9.995,10.145,9.825,9.97,196438.0
2010-09-21,9.95,9.95,9.765,9.815,569049.0
2010-09-22,9.825,10.015,9.59,9.74,513367.0
2010-09-23,9.785,9.89,9.705,9.74,461835.0
2010-09-24,9.675,9.84,9.53,9.705,511973.0
2010-09-27,9.855,9.895,9.72,9.895,264310.0
2010-09-28,9.81,9.825,9.71,9.815,445107.0
2010-09-29,9.8,10.025,9.785,9.97,394264.0
2010-09-30,9.955,10.06,9.855,9.965,658731.0
2010-10-01,9.955,9.985,9.78,9.8,397660.0
2010-10-04,9.795,9.97,9.755,9.875,127027.0
2010-10-05,9.795,10.025,9.62,9.955,719779.0
2010-10-06,9.995,10.06,9.965,10.04,383124.0
2010-10-07,10.06,10.135,10.01,10.1,891589.0
2010-10-08,10.075,10.165,10.055,10.135,464680.0
2010-10-11,10.165,10.205,10.045,10.085,402377.0
2010-10-12,9.985,9.985,9.815,9.86,765099.0
2010-10-13,10.015,10.135,9.91,10.1,723207.0
2010-10-14,10.19,10.225,9.845,10.03,801350.0
2010-10-15,10.025,10.175,9.98,10.085,605419.0
2010-10-18,10.0,10.115,9.955,10.07,751228.0
2010-10-19,10.07,10.145,9.935,10.055,813574.0
2010-10-20,9.965,10.075,9.855,9.905,625851.0
2010-10-21,9.98,9.98,9.81,9.845,645695.0
2010-10-22,9.89,9.995,9.86,9.995,806111.0
2010-10-25,9.98,10.145,9.89,10.06,649326.0
2010-10-26,10.09,10.115,9.97,10.04,555324.0
2010-10-27,10.07,10.145,10.025,10.12,490528.0
2010-10-28,10.055,10.18,10.045,10.15,521457.0
2010-10-29,10.165,10.165,9.985,10.115,562769.0
2010-11-01,10.09,10.165,10.03,10.145,270817.0
2010-11-02,10.075,10.115,10.04,10.07,241675.0
2010-11-03,10.115,10.15,10.04,10.135,215935.0
2010-11-04,10.145,10.205,10.1,10.195,428875.0
2010-11-05,10.195,10.295,10.1,10.15,382497.0
2010-11-08,10.175,10.235,10.115,10.16,199186.0
2010-11-09,10.12,10.225,10.09,10.225,323855.0
2010-11-10,10.145,10.265,10.13,10.175,526384.0
2010-11-11,10.175,10.205,10.145,10.19,221266.0
2010-11-12,10.135,10.19,10.085,10.105,421705.0
2010-11-15,10.135,10.205,10.055,10.13,250442.0
2010-11-16,10.135,10.16,10.07,10.16,348424.0
2010-11-17,10.01,10.15,10.0,10.15,574127.0
2010-11-18,10.075,10.15,10.045,10.15,478282.0
2010-11-19,10.16,10.16,10.03,10.1,440176.0
2010-11-22,10.165,10.24,10.075,10.235,292057.0
2010-11-23,10.21,10.21,9.95,9.955,670369.0
2010-11-24,9.92,10.15,9.875,10.06,589850.0
2010-11-25,10.105,10.165,10.025,10.075,399479.0
2010-11-26,10.045,10.135,10.04,10.075,500161.0
2010-11-29,10.055,10.075,9.91,9.95,447674.0
2010-11-30,9.955,10.06,9.815,9.84,881714.0
2010-12-01,9.33,9.895,9.255,9.84,705061.0
2010-12-02,9.86,9.955,9.725,9.92,486674.0
2010-12-03,9.985,10.06,9.955,10.015,295322.0
2010-12-06,10.15,10.225,10.03,10.165,400175.0
2010-12-07,10.165,10.165,9.92,10.015,361740.0
2010-12-08,9.98,10.0,9.855,9.875,454276.0
2010-12-09,9.87,10.04,9.84,9.95,357479.0
2010-12-10,9.955,9.965,9.855,9.91,266418.0
2010-12-13,9.91,9.91,9.75,9.765,206682.0
2010-12-14,9.705,9.71,9.495,9.515,849775.0
2010-12-15,9.555,9.555,9.285,9.365,913315.0
2010-12-16,9.33,9.62,9.265,9.605,682377.0
2010-12-17,9.6,9.765,9.45,9.71,626031.0
2010-12-20,9.695,9.74,9.56,9.585,551053.0
2010-12-21,9.54,9.635,9.44,9.44,530939.0
2010-12-22,9.44,9.59,9.41,9.515,363367.0
2010-12-23,9.48,9.59,9.47,9.53,177335.0
2010-12-24,9.525,9.545,9.48,9.525,65182.0
2010-12-29,9.585,9.63,9.48,9.54,205477.0
2010-12-30,9.545,9.63,9.465,9.495,146099.0
2010-12-31,9.44,9.5,9.435,9.465,141025.0
2011-01-04,9.425,9.585,9.345,9.47,402170.0
2011-01-05,9.375,9.6,9.355,9.53,395763.0
2011-01-06,9.425,9.54,9.425,9.48,256326.0
2011-01-07,9.48,9.485,9.38,9.38,393359.0
2011-01-10,9.325,9.36,9.205,9.285,653931.0
2011-01-11,9.225,9.355,9.205,9.255,281370.0
2011-01-12,9.255,9.33,9.205,9.28,683645.0
2011-01-13,9.33,9.45,9.27,9.345,338006.0
2011-01-14,9.36,9.47,9.33,9.45,202714.0
2011-01-17,9.48,9.695,9.425,9.675,734230.0
2011-01-18,9.675,9.855,9.635,9.84,734456.0
2011-01-19,9.765,9.78,9.605,9.635,771173.0
2011-01-20,9.68,9.71,9.605,9.69,350974.0
2011-01-21,9.675,9.765,9.585,9.71,483819.0
2011-01-24,9.69,9.8,9.62,9.765,329397.0
2011-01-25,9.81,9.89,9.645,9.855,607710.0
2011-01-27,9.825,9.87,9.755,9.825,568613.0
2011-01-28,9.78,9.91,9.78,9.91,498577.0
2011-01-31,9.78,9.83,9.72,9.815,477048.0
2011-02-01,9.765,9.855,9.755,9.78,468238.0
2011-02-02,9.88,10.135,9.81,10.015,733376.0
2011-02-03,9.97,10.06,9.89,10.03,271159.0
2011-02-04,10.09,10.39,10.09,10.3,711354.0
2011-02-07,10.435,10.435,10.03,10.1,597116.0
2011-02-08,10.16,10.28,10.06,10.24,435342.0
2011-02-09,10.225,10.235,10.03,10.135,426116.0
2011-02-10,10.09,10.21,10.01,10.12,533992.0
2011-02-11,10.06,10.195,9.855,10.16,555865.0
2011-02-14,10.19,10.405,10.15,10.34,343716.0
2011-02-15,10.3,10.3,10.165,10.235,215973.0
2011-02-16,10.21,10.355,10.21,10.31,453223.0
2011-02-17,10.43,10.535,10.345,10.51,498706.0
2011-02-18,10.48,10.54,10.4,10.48,354871.0
2011-02-21,10.49,10.535,10.265,10.465,563322.0
2011-02-22,10.54,10.555,10.24,10.405,425917.0
2011-02-23,10.39,10.445,10.21,10.27,401257.0
2011-02-24,10.295,10.49,10.2,10.3,595985.0
2011-02-25,10.235,10.235,10.08,10.135,530492.0
2011-02-28,10.125,10.355,10.09,10.315,223534.0
2011-03-01,10.295,10.33,10.12,10.14,306389.0
2011-03-02,10.08,10.15,9.985,10.135,538183.0
2011-03-03,10.08,10.25,10.06,10.185,778459.0
2011-03-04,10.225,10.255,10.155,10.195,300305.0
2011-03-07,10.135,10.235,10.135,10.225,649702.0
2011-03-08,10.09,10.14,10.02,10.14,425488.0
2011-03-09,10.17,10.2,10.075,10.105,484766.0
2011-03-10,10.065,10.135,9.985,10.035,395369.0
2011-03-11,9.99,10.015,9.885,9.945,356657.0
2011-03-14,9.755,9.93,9.72,9.805,385564.0
2011-03-15,9.825,10.12,9.66,9.88,737700.0
2011-03-16,9.975,9.975,9.695,9.915,985126.0
2011-03-17,9.795,9.895,9.65,9.85,772991.0
2011-03-18,9.945,9.945,9.645,9.825,592674.0
2011-03-21,9.805,9.91,9.695,9.865,545773.0
2011-03-22,9.88,9.925,9.82,9.88,522264.0
2011-03-23,9.94,10.005,9.84,9.915,458566.0
2011-03-24,9.91,9.96,9.87,9.915,444384.0
2011-03-25,10.0,10.0,9.85,9.915,565377.0
2011-03-28,9.805,9.955,9.805,9.9,838186.0
2011-03-29,9.91,9.975,9.87,9.915,473434.0
2011-03-30,9.96,10.31,9.96,10.225,573000.0
2011-03-31,10.255,10.295,10.14,10.195,688879.0
2011-04-01,10.24,10.34,10.2,10.255,370864.0
2011-04-04,10.225,10.4,10.225,10.4,458128.0
2011-04-05,10.415,10.52,10.385,10.505,539981.0
2011-04-06,10.465,10.58,10.375,10.555,493164.0
2011-04-07,10.555,10.61,10.525,10.57,463916.0
2011-04-08,10.555,10.775,10.51,10.76,710304.0
2011-04-11,10.935,10.94,10.595,10.655,336366.0
2011-04-12,10.63,10.685,10.57,10.57,250010.0
2011-04-13,10.61,10.8,10.585,10.71,201619.0
2011-04-14,10.67,10.7,10.46,10.565,270179.0
2011-04-15,10.58,10.63,10.445,10.585,227056.0
2011-04-18,10.67,10.815,10.555,10.695,320524.0
2011-04-19,10.595,10.785,10.595,10.685,271719.0
2011-04-20,10.685,10.83,10.625,10.83,329015.0
2011-04-21,11.015,11.075,10.88,10.955,618979.0
2011-04-27,10.985,11.01,10.83,10.935,401075.0
2011-04-28,10.935,11.0,10.91,10.91,640371.0
2011-04-29,10.91,10.935,10.42,10.505,490506.0
2011-05-02,10.52,10.57,10.3,10.57,226142.0
2011-05-03,10.715,10.85,10.445,10.555,353899.0
2011-05-04,10.54,10.54,10.37,10.435,403614.0
2011-05-05,10.475,10.475,10.295,10.31,238195.0
2011-05-06,10.375,10.57,10.375,10.465,295429.0
2011-05-09,10.48,10.66,10.43,10.555,334399.0
2011-05-10,10.49,10.52,10.325,10.36,344031.0
2011-05-11,10.34,10.52,10.33,10.48,332909.0
2011-05-12,10.52,10.555,10.43,10.445,255528.0
2011-05-13,10.46,10.465,10.255,10.37,165448.0
2011-05-16,10.08,10.34,10.015,10.325,285055.0
2011-05-17,10.295,10.43,10.2,10.345,156884.0
2011-05-18,10.33,10.565,10.33,10.525,238109.0
2011-05-19,10.63,10.63,10.37,10.52,511047.0
2011-05-20,10.55,10.57,10.39,10.435,290331.0
2011-05-23,10.36,10.43,10.28,10.39,202818.0
2011-05-24,10.36,10.52,10.31,10.445,246160.0
2011-05-25,10.43,10.46,10.34,10.415,247416.0
2011-05-26,10.385,10.525,10.375,10.525,211446.0
2011-05-27,10.465,10.55,10.43,10.495,217539.0
2011-05-30,10.48,10.48,10.405,10.435,150459.0
2011-05-31,10.51,10.64,10.495,10.6,366232.0
2011-06-01,10.615,10.64,10.57,10.615,433585.0
2011-06-02,10.58,10.61,10.385,10.42,283110.0
2011-06-03,10.375,10.42,10.36,10.37,260077.0
2011-06-06,10.33,10.375,10.25,10.295,174660.0
2011-06-07,10.235,10.355,10.215,10.255,275349.0
2011-06-08,10.27,10.345,10.17,10.185,309425.0
2011-06-09,10.215,10.325,10.15,10.285,368293.0
2011-06-10,10.165,10.27,10.165,10.255,286046.0
2011-06-14,10.18,10.37,10.18,10.36,223879.0
2011-06-15,10.28,10.375,10.225,10.255,420512.0
2011-06-16,10.155,10.28,10.03,10.03,770706.0
2011-06-17,10.095,10.215,10.005,10.195,300075.0
2011-06-20,10.235,10.355,10.185,10.33,474308.0
2011-06-21,10.42,10.48,10.4,10.405,201804.0
2011-06-22,10.505,10.555,10.435,10.49,267170.0
2011-06-23,10.445,10.49,10.375,10.39,305491.0
2011-06-24,10.43,10.51,10.34,10.375,303485.0
2011-06-27,10.325,10.405,10.25,10.265,320442.0
2011-06-28,10.345,10.405,10.235,10.295,305895.0
2011-06-29,10.405,10.49,10.3,10.37,295992.0
2011-06-30,10.435,10.815,10.435,10.675,758254.0
2011-07-01,10.725,10.895,10.61,10.675,483528.0
2011-07-04,10.67,10.76,10.555,10.565,197320.0
2011-07-05,10.535,10.535,10.34,10.465,446180.0
2011-07-06,10.435,10.48,10.315,10.42,230898.0
2011-07-07,10.37,10.475,10.31,10.39,326577.0
2011-07-08,10.415,10.57,10.36,10.555,228607.0
2011-07-11,10.435,10.63,10.345,10.57,186442.0
2011-07-12,10.3,10.37,10.24,10.33,484917.0
2011-07-13,10.31,10.46,10.265,10.4,599235.0
2011-07-14,10.405,10.505,10.31,10.495,308366.0
2011-07-15,10.495,10.645,10.39,10.435,336280.0
2011-07-18,10.45,10.54,10.385,10.48,176580.0
2011-07-19,10.45,10.725,10.45,10.555,279676.0
2011-07-20,10.645,10.655,10.55,10.63,314848.0
2011-07-21,10.67,10.715,10.615,10.675,388893.0
2011-07-22,10.725,10.755,10.63,10.675,672475.0
2011-07-25,10.745,10.92,10.67,10.675,623977.0
2011-07-26,10.785,10.86,10.73,10.77,385243.0
2011-07-27,10.715,10.855,10.71,10.74,1084998.0
2011-07-28,10.63,10.675,10.54,10.58,494953.0
2011-07-29,10.525,10.595,10.445,10.52,473036.0
2011-08-01,10.565,10.67,10.46,10.585,388956.0
2011-08-02,10.55,10.63,10.525,10.565,631399.0
2011-08-03,10.48,10.48,10.195,10.295,1098107.0
2011-08-04,10.33,10.475,10.21,10.25,444469.0
2011-08-05,10.045,10.235,9.925,10.005,714377.0
2011-08-08,9.735,9.78,9.585,9.69,583002.0
2011-08-09,9.205,9.47,8.915,9.405,1368759.0
2011-08-10,9.41,9.795,9.395,9.69,537169.0
2011-08-11,9.54,9.915,9.54,9.87,1221459.0
2011-08-12,9.74,10.015,9.71,9.91,376921.0
2011-08-15,10.445,10.535,10.14,10.315,1341484.0
2011-08-16,10.475,10.615,10.375,10.39,811197.0
2011-08-17,10.54,10.63,10.405,10.475,698188.0
2011-08-18,10.46,10.57,10.315,10.52,880946.0
2011-08-19,10.345,10.46,10.215,10.255,790554.0
2011-08-22,10.24,10.495,10.14,10.165,659338.0
2011-08-23,10.285,10.355,10.14,10.225,776977.0
2011-08-24,10.295,10.395,10.21,10.255,928959.0
2011-08-25,10.365,10.66,10.35,10.425,441925.0
2011-08-26,10.44,10.58,10.22,10.25,595179.0
2011-08-29,10.365,10.53,10.35,10.4,561784.0
2011-08-30,10.485,10.525,10.295,10.415,377805.0
2011-08-31,10.5,10.64,10.455,10.64,453591.0
2011-09-01,10.89,11.15,10.325,10.41,1084560.0
2011-09-02,10.21,10.355,10.18,10.325,920005.0
2011-09-05,10.25,10.295,10.12,10.19,345843.0
2011-09-06,10.095,10.325,10.025,10.04,275760.0
2011-09-07,10.105,10.265,10.075,10.265,489681.0
2011-09-08,10.295,10.41,10.25,10.325,475518.0
2011-09-09,10.34,10.495,10.335,10.4,443873.0
2011-09-12,10.125,10.14,9.86,9.86,838799.0
2011-09-13,9.945,10.095,9.905,10.025,906504.0
2011-09-14,10.065,10.18,9.995,9.995,912060.0
2011-09-15,10.14,10.3,10.095,10.235,1082279.0
2011-09-16,10.365,10.465,10.225,10.335,1549045.0
2011-09-19,10.24,10.24,10.095,10.135,1093974.0
2011-09-20,10.06,10.3,10.06,10.21,452817.0
2011-09-21,10.285,10.32,10.09,10.09,822642.0
2011-09-22,10.01,10.135,9.96,10.02,1392800.0
2011-09-23,9.945,10.02,9.88,9.935,824611.0
2011-09-26,9.975,9.995,9.905,9.935,476191.0
2011-09-27,10.11,10.205,9.945,10.025,735983.0
2011-09-28,10.285,10.285,10.04,10.08,997385.0
2011-09-29,10.04,10.105,9.895,9.965,1231798.0
2011-09-30,10.02,10.04,9.835,9.99,538985.0
2011-10-03,9.79,9.83,9.57,9.765,474975.0
2011-10-04,9.635,9.85,9.515,9.815,844611.0
2011-10-05,9.99,9.995,9.79,9.96,377266.0
2011-10-06,10.05,10.325,10.02,10.325,557962.0
2011-10-07,10.325,10.545,10.17,10.465,447864.0
2011-10-10,10.485,10.625,10.4,10.47,260768.0
2011-10-11,10.51,10.645,10.35,10.63,311275.0
2011-10-12,10.56,10.56,10.335,10.5,274436.0
2011-10-13,10.615,10.645,10.385,10.63,306625.0
2011-10-14,10.53,10.64,10.45,10.61,189011.0
2011-10-17,10.67,10.77,10.545,10.6,265106.0
2011-10-18,10.58,10.645,10.4,10.515,217328.0
2011-10-19,10.595,10.625,10.51,10.61,246439.0
2011-10-20,10.51,10.555,10.28,10.295,455023.0
2011-10-21,10.31,10.51,10.18,10.4,282353.0
2011-10-24,10.525,10.625,10.43,10.47,273502.0
2011-10-25,10.465,10.465,10.255,10.285,428824.0
2011-10-26,10.25,10.34,10.12,10.27,328914.0
2011-10-27,10.255,10.7,10.11,10.685,302719.0
2011-10-28,10.67,10.79,10.285,10.71,912945.0
2011-10-31,10.67,10.785,10.595,10.71,349429.0
2011-11-01,10.71,10.755,10.57,10.71,411663.0
2011-11-02,10.525,10.73,10.255,10.67,381840.0
2011-11-03,10.745,10.755,10.685,10.715,354340.0
2011-11-04,10.785,10.99,10.725,10.785,482510.0
2011-11-07,10.815,10.93,10.785,10.93,309865.0
2011-11-08,10.93,11.18,10.86,11.05,422667.0
2011-11-09,11.13,11.22,11.09,11.145,427723.0
2011-11-10,11.09,11.09,10.8,10.97,324486.0
2011-11-11,11.015,11.215,10.99,11.12,443326.0
2011-11-14,11.22,11.45,11.19,11.28,451891.0
2011-11-15,11.32,11.35,11.12,11.245,390850.0
2011-11-16,11.295,11.36,11.145,11.19,215442.0
2011-11-17,11.26,11.375,11.1,11.26,288490.0
2011-11-18,11.165,11.38,11.08,11.18,361006.0
2011-11-21,11.13,11.25,10.715,11.23,305185.0
2011-11-22,11.32,11.36,11.13,11.165,523166.0
2011-11-23,11.16,11.22,10.845,10.95,460811.0
2011-11-24,10.93,11.175,10.93,11.08,403486.0
2011-11-25,11.015,11.08,10.73,11.06,217932.0
2011-11-28,11.045,11.045,10.8,10.86,549899.0
2011-11-29,10.945,11.135,10.8,11.005,618441.0
2011-11-30,11.005,11.03,10.805,10.9,669670.0
2011-12-01,11.035,11.265,11.0,11.015,467290.0
2011-12-02,11.015,11.205,10.975,11.145,489160.0
2011-12-05,11.195,11.38,11.15,11.18,282014.0
2011-12-06,11.22,11.265,11.09,11.09,343439.0
2011-12-07,11.205,11.345,11.115,11.165,313899.0
2011-12-08,11.175,11.265,10.915,11.075,473348.0
2011-12-09,11.065,11.135,10.9,10.92,296786.0
2011-12-12,11.06,11.375,11.06,11.325,541076.0
2011-12-13,11.235,11.26,10.945,11.22,329615.0
2011-12-14,11.195,11.265,11.045,11.26,423131.0
2011-12-15,11.29,11.32,11.19,11.295,389403.0
2011-12-16,11.345,11.585,11.15,11.585,757755.0
2011-12-19,11.42,11.51,11.015,11.115,483013.0
2011-12-20,11.18,11.22,11.08,11.18,408217.0
2011-12-21,11.44,11.505,11.145,11.245,379012.0
2011-12-22,11.13,11.26,10.945,11.195,277740.0
2011-12-23,11.305,11.44,11.22,11.35,158650.0
2011-12-28,11.39,11.435,11.195,11.195,114057.0
2011-12-29,11.12,11.135,10.92,11.115,151994.0
2011-12-30,11.195,11.375,11.005,11.12,124368.0
2012-01-03,11.16,11.35,11.115,11.275,183974.0
2012-01-04,11.31,11.475,11.175,11.28,255324.0
2012-01-05,11.135,11.175,11.045,11.15,197655.0
2012-01-06,11.065,11.18,11.05,11.115,192273.0
2012-01-09,11.12,11.135,11.005,11.065,126574.0
2012-01-10,11.03,11.05,10.83,11.015,348582.0
2012-01-11,10.915,11.23,10.805,11.19,426210.0
2012-01-12,11.13,11.13,10.9,11.015,280130.0
2012-01-13,11.1,11.1,10.915,11.015,99740.0
2012-01-16,10.87,11.12,10.87,11.015,213829.0
2012-01-17,11.045,11.235,10.97,11.235,174559.0
2012-01-18,11.235,11.425,11.105,11.425,324223.0
2012-01-19,11.49,11.585,11.395,11.45,496359.0
2012-01-20,11.585,11.735,11.45,11.45,401577.0
2012-01-23,11.55,11.55,11.42,11.44,195666.0
2012-01-24,11.495,11.565,11.41,11.41,207943.0
2012-01-25,11.52,11.65,11.42,11.465,206341.0
2012-01-27,11.475,11.695,11.395,11.48,245967.0
2012-01-30,11.395,11.64,11.31,11.52,298576.0
2012-01-31,11.65,11.655,11.325,11.375,416518.0
2012-02-01,11.435,11.585,11.41,11.435,381986.0
2012-02-02,11.62,11.64,11.44,11.475,380237.0
2012-02-03,11.465,11.49,11.39,11.45,254175.0
2012-02-06,11.7,11.75,11.55,11.58,360725.0
2012-02-07,11.505,11.71,11.435,11.435,378262.0
2012-02-08,11.235,11.625,11.22,11.35,525170.0
2012-02-09,11.31,11.335,11.05,11.135,761313.0
2012-02-10,11.115,11.135,11.015,11.05,407622.0
2012-02-13,11.09,11.12,10.975,11.03,472345.0
2012-02-14,11.035,11.165,11.005,11.015,537930.0
2012-02-15,11.095,11.125,10.835,10.86,796106.0
2012-02-16,10.97,10.97,10.79,10.905,849467.0
2012-02-17,10.94,10.955,10.77,10.945,554061.0
2012-02-20,11.185,11.31,11.125,11.24,517956.0
2012-02-21,11.215,11.325,11.06,11.225,460361.0
2012-02-22,11.13,11.225,11.015,11.195,268461.0
2012-02-23,11.13,11.27,11.1,11.24,434931.0
2012-02-24,11.3,11.31,11.03,11.195,242248.0
2012-02-27,11.285,11.295,11.03,11.085,164814.0
2012-02-28,11.17,11.215,11.06,11.21,199306.0
2012-02-29,11.14,11.47,11.14,11.465,610430.0
2012-03-01,11.395,11.47,11.14,11.35,737601.0
2012-03-02,11.4,11.45,11.365,11.395,393972.0
2012-03-05,11.45,11.51,11.395,11.47,418393.0
2012-03-06,11.395,11.525,11.245,11.245,320087.0
2012-03-07,11.21,11.435,11.015,11.04,675348.0
2012-03-08,11.07,11.13,11.0,11.095,325160.0
2012-03-09,11.27,11.27,11.075,11.16,198578.0
2012-03-12,11.17,11.215,11.03,11.095,250169.0
2012-03-13,11.195,11.33,11.195,11.33,196683.0
2012-03-14,11.315,11.395,11.21,11.28,526065.0
2012-03-15,11.51,11.565,11.35,11.4,790061.0
2012-03-16,11.47,11.585,11.455,11.48,553309.0
2012-03-19,11.52,11.535,11.41,11.5,222160.0
2012-03-20,11.435,11.485,11.2,11.295,195549.0
2012-03-21,11.23,11.37,11.18,11.295,337041.0
2012-03-22,11.34,11.425,11.245,11.315,396282.0
2012-03-23,11.225,11.245,11.085,11.24,308496.0
2012-03-26,11.16,11.245,11.155,11.21,257694.0
2012-03-27,11.355,11.38,11.215,11.355,359341.0
2012-03-28,11.465,11.465,11.255,11.295,414773.0
2012-03-29,11.315,11.33,11.255,11.325,440821.0
2012-03-30,11.395,11.595,11.355,11.495,559898.0
2012-04-02,11.495,11.55,11.4,11.5,599559.0
2012-04-03,11.5,11.695,11.435,11.58,656860.0
2012-04-04,11.415,11.725,11.415,11.67,582929.0
2012-04-05,11.555,11.71,11.555,11.64,478745.0
2012-04-10,11.555,11.58,11.44,11.45,335628.0
2012-04-11,11.44,11.535,11.33,11.33,476586.0
2012-04-12,11.4,11.51,11.21,11.295,680675.0
2012-04-13,11.57,11.57,11.415,11.45,726793.0
2012-04-16,11.37,11.465,11.35,11.395,294316.0
2012-04-17,11.385,11.48,11.28,11.285,229269.0
2012-04-18,11.45,11.55,11.325,11.38,394728.0
2012-04-19,11.45,11.585,11.45,11.535,497622.0
2012-04-20,11.52,11.57,11.48,11.485,213298.0
2012-04-23,11.485,11.585,11.435,11.44,218622.0
2012-04-24,11.455,11.495,11.325,11.34,731548.0
2012-04-26,11.41,11.48,11.295,11.37,650422.0
2012-04-27,11.435,11.54,11.41,11.535,444122.0
2012-04-30,11.595,11.595,11.415,11.48,447706.0
2012-05-01,11.52,11.57,11.465,11.47,446012.0
2012-05-02,11.525,11.535,11.315,11.325,747110.0
2012-05-03,11.425,11.555,11.24,11.255,702393.0
2012-05-04,11.295,11.38,11.225,11.3,310685.0
2012-05-07,11.24,11.24,11.015,11.04,787978.0
2012-05-08,11.145,11.185,11.055,11.185,528723.0
2012-05-09,11.17,11.315,11.045,11.2,448424.0
2012-05-10,11.23,11.38,11.13,11.225,320760.0
2012-05-11,11.17,11.35,11.16,11.27,237956.0
2012-05-14,11.255,11.38,11.13,11.245,356129.0
2012-05-15,11.265,11.355,11.18,11.34,649083.0
2012-05-16,11.295,11.4,11.2,11.23,592383.0
2012-05-17,11.45,11.45,11.295,11.385,681729.0
2012-05-18,11.395,11.435,11.23,11.23,1395318.0
2012-05-21,11.225,11.245,11.155,11.17,606350.0
2012-05-22,11.17,11.27,11.14,11.155,649329.0
2012-05-23,11.13,11.325,11.125,11.195,771382.0
2012-05-24,11.325,11.355,11.16,11.195,509943.0
2012-05-25,11.3,11.33,11.225,11.225,492965.0
2012-05-28,11.24,11.24,11.07,11.095,394132.0
2012-05-29,10.99,11.155,10.955,11.075,343163.0
2012-05-30,10.99,11.18,10.97,11.075,381210.0
2012-05-31,11.075,11.115,10.975,10.975,844531.0
2012-06-01,10.99,11.35,10.985,11.21,973855.0
2012-06-04,11.17,11.265,10.955,10.985,610177.0
2012-06-05,10.94,11.18,10.915,10.97,545938.0
2012-06-06,11.07,11.07,10.905,10.93,539901.0
2012-06-07,11.09,11.095,10.925,10.975,864001.0
2012-06-08,10.96,11.215,10.905,10.96,640235.0
2012-06-12,10.945,10.955,10.82,10.855,795064.0
2012-06-13,10.845,10.885,10.395,10.495,1072212.0
2012-06-14,10.495,10.58,10.315,10.43,1081418.0
2012-06-15,10.435,10.55,10.345,10.375,1105818.0
2012-06-18,10.475,10.53,10.335,10.39,889153.0
2012-06-19,10.375,10.435,10.35,10.395,457344.0
2012-06-20,10.495,10.53,10.31,10.335,633869.0
2012-06-21,10.28,10.32,10.22,10.22,1061799.0
2012-06-22,10.28,10.32,10.095,10.12,792248.0
2012-06-25,10.155,10.24,10.05,10.165,434353.0
2012-06-26,10.09,10.195,10.08,10.125,18967.0
2012-06-27,10.165,10.18,10.095,10.125,5912.0
2012-06-28,10.19,10.19,10.11,10.12,400718.0
2012-06-29,10.09,10.22,10.09,10.205,599374.0
2012-07-02,10.325,10.46,10.295,10.43,1426471.0
2012-07-03,10.45,10.495,10.365,10.445,468821.0
2012-07-04,10.46,10.505,10.25,10.325,993664.0
2012-07-05,10.29,10.375,10.24,10.28,550054.0
2012-07-06,10.295,10.39,10.125,10.35,634594.0
2012-07-09,10.24,10.305,10.22,10.28,220044.0
2012-07-10,10.265,10.36,10.22,10.345,498742.0
2012-07-11,10.295,10.42,10.14,10.19,372828.0
2012-07-12,10.175,10.195,10.105,10.12,734406.0
2012-07-13,10.09,10.175,9.98,10.055,727520.0
2012-07-16,10.105,10.15,10.07,10.095,11910.0
2012-07-17,10.07,10.11,10.05,10.07,12165.0
2012-07-18,10.12,10.135,10.07,10.095,309831.0
2012-07-19,10.265,10.265,10.07,10.14,898609.0
2012-07-20,10.125,10.26,10.125,10.225,9752.0
2012-07-23,10.225,10.275,10.08,10.09,474853.0
2012-07-24,10.08,10.165,9.98,10.055,427020.0
2012-07-25,10.005,10.04,9.865,10.04,432580.0
2012-07-26,10.105,10.15,9.985,10.01,29183.0
2012-07-27,10.15,10.15,9.985,10.12,279731.0
2012-07-30,10.175,10.435,10.175,10.25,673489.0
2012-07-31,10.295,10.36,10.195,10.26,25039.0
2012-08-01,10.235,10.325,10.18,10.21,55627.0
2012-08-02,10.18,10.205,9.97,10.05,889671.0
2012-08-03,9.955,10.04,9.935,9.98,511209.0
2012-08-06,10.18,10.25,10.09,10.125,146326.0
2012-08-07,10.205,10.49,10.195,10.465,938968.0
2012-08-08,10.535,10.7,10.535,10.58,774947.0
2012-08-09,10.535,10.785,10.535,10.73,736744.0
2012-08-10,10.745,10.945,10.685,10.745,273289.0
2012-08-13,10.685,10.815,10.605,10.665,13762.0
2012-08-14,10.705,11.06,10.565,11.01,363332.0
2012-08-15,11.295,11.48,11.155,11.37,131217.0
2012-08-16,11.455,11.485,11.265,11.47,155010.0
2012-08-17,11.51,11.725,11.455,11.67,40818.0
2012-08-20,11.695,11.86,11.695,11.805,155853.0
2012-08-21,11.765,11.975,11.765,11.895,27308.0
2012-08-22,11.84,11.89,11.72,11.75,56650.0
2012-08-23,11.835,11.91,11.805,11.825,79022.0
2012-08-24,11.79,11.81,11.685,11.81,25700.0
2012-08-27,11.915,12.005,11.76,11.99,122111.0
2012-08-28,12.005,12.06,11.915,11.955,221084.0
2012-08-29,11.95,12.12,11.935,12.045,112110.0
2012-08-30,11.99,12.16,11.915,12.145,70056.0
2012-08-31,12.145,12.27,11.88,11.88,52737.0
2012-09-03,11.925,12.365,11.87,12.23,189446.0
2012-09-04,12.205,12.25,12.065,12.17,56842.0
2012-09-05,11.87,12.355,11.87,12.355,104329.0
2012-09-06,12.405,12.49,12.395,12.475,219499.0
2012-09-07,12.535,12.535,12.37,12.46,134921.0
2012-09-10,12.535,12.535,12.365,12.44,437463.0
2012-09-11,12.37,12.49,12.24,12.46,384363.0
2012-09-12,12.515,12.53,12.365,12.435,396637.0
2012-09-13,12.35,12.44,12.16,12.16,1032907.0
2012-09-14,12.215,12.34,12.115,12.225,558591.0
2012-09-17,12.035,12.225,12.035,12.19,7842.0
2012-09-18,12.025,12.175,11.965,12.105,345523.0
2012-09-19,12.135,12.27,11.915,12.225,514241.0
2012-09-20,12.23,12.23,12.025,12.185,306641.0
2012-09-21,12.3,12.37,12.08,12.185,558945.0
2012-09-24,12.145,12.24,12.075,12.135,404459.0
2012-09-25,12.08,12.215,12.065,12.16,196063.0
2012-09-26,12.23,12.405,12.17,12.395,104790.0
2012-09-27,12.385,12.45,12.2,12.395,245748.0
2012-09-28,12.325,12.575,12.17,12.575,654804.0
2012-10-01,12.535,12.84,12.535,12.695,330265.0
2012-10-02,12.715,12.975,12.615,12.975,500249.0
2012-10-03,13.02,13.04,12.82,12.875,326099.0
2012-10-04,12.89,12.965,12.805,12.855,269452.0
2012-10-05,12.875,12.99,12.84,12.935,326618.0
2012-10-08,12.935,13.11,12.905,13.0,251286.0
2012-10-09,12.99,13.04,12.935,12.935,382489.0
2012-10-10,12.96,13.145,12.81,13.03,600939.0
2012-10-11,13.03,13.045,12.92,13.005,607896.0
2012-10-12,13.0,13.03,12.935,12.985,361247.0
2012-10-15,13.005,13.075,12.965,13.005,23088.0
2012-10-16,12.965,13.075,12.905,12.965,394510.0
2012-10-17,12.985,13.14,12.93,13.07,377814.0
2012-10-18,13.185,13.22,12.725,12.725,559329.0
2012-10-19,12.82,12.865,12.655,12.66,437622.0
2012-10-22,12.685,12.74,12.395,12.395,860719.0
2012-10-23,12.37,12.44,12.23,12.28,698077.0
2012-10-24,12.23,12.26,12.075,12.105,885508.0
2012-10-25,12.13,12.23,12.105,12.105,687818.0
2012-10-26,12.15,12.175,12.08,12.145,535066.0
2012-10-29,12.13,12.2,12.08,12.135,358023.0
2012-10-30,12.13,12.16,11.955,11.965,575862.0
2012-10-31,12.095,12.26,12.01,12.225,537900.0
2012-11-01,12.175,12.395,12.035,12.06,646971.0
2012-11-02,12.245,12.245,12.045,12.12,351581.0
2012-11-05,11.995,12.08,11.955,12.065,354587.0
2012-11-06,12.075,12.24,12.065,12.145,343391.0
2012-11-07,12.145,12.335,12.145,12.245,332335.0
2012-11-08,12.105,12.205,12.05,12.13,413947.0
2012-11-09,12.01,12.23,12.005,12.15,404426.0
2012-11-12,12.175,12.325,12.145,12.145,258023.0
2012-11-13,12.145,12.215,12.01,12.05,403640.0
2012-11-14,12.295,12.295,11.965,11.97,384013.0
2012-11-15,11.86,11.925,11.79,11.86,668441.0
2012-11-16,11.915,12.035,11.84,11.91,480804.0
2012-11-19,11.97,12.13,11.88,11.95,500812.0
2012-11-20,11.915,12.01,11.775,11.8,774058.0
2012-11-21,11.845,11.94,11.68,11.68,1038517.0
2012-11-22,11.7,11.76,11.555,11.69,954690.0
2012-11-23,11.895,11.895,11.7,11.745,924901.0
2012-11-26,11.73,11.785,11.715,11.755,270896.0
2012-11-27,11.83,11.91,11.76,11.8,838713.0
2012-11-28,11.84,11.925,11.825,11.87,729744.0
2012-11-29,11.87,11.98,11.825,11.98,699252.0
2012-11-30,11.98,12.145,11.98,12.145,719469.0
2012-12-03,12.175,12.26,12.09,12.145,1018410.0
2012-12-04,12.145,12.145,12.01,12.06,878251.0
2012-12-05,12.025,12.08,11.98,12.025,1227199.0
2012-12-06,11.99,12.175,11.965,12.095,731224.0
2012-12-07,12.12,12.475,12.115,12.325,1461533.0
2012-12-10,12.38,12.495,12.135,12.145,469089.0
2012-12-11,12.23,12.295,12.115,12.135,535381.0
2012-12-12,12.215,12.225,12.12,12.145,717646.0
2012-12-13,12.145,12.175,12.045,12.065,763378.0
2012-12-14,12.065,12.13,12.025,12.045,382775.0
2012-12-17,12.025,12.135,11.97,12.065,364381.0
2012-12-18,12.115,12.215,12.045,12.145,698391.0
2012-12-19,12.13,12.145,12.035,12.08,629235.0
2012-12-20,12.145,12.16,12.045,12.135,314161.0
2012-12-21,12.145,12.205,12.025,12.105,574176.0
2012-12-24,12.12,12.17,12.095,12.145,251565.0
2012-12-27,12.145,12.145,12.025,12.045,269447.0
2012-12-28,12.09,12.17,12.065,12.115,190595.0
2012-12-31,12.12,12.145,11.995,12.01,277810.0
2013-01-02,12.08,12.115,11.925,12.115,220116.0
2013-01-03,12.145,12.145,12.065,12.145,315738.0
2013-01-04,12.12,12.17,12.105,12.145,17331.0
2013-01-07,12.185,12.225,12.115,12.185,533009.0
2013-01-08,12.225,12.365,12.185,12.31,664434.0
2013-01-09,12.3,12.44,12.295,12.35,732111.0
2013-01-10,12.35,12.44,12.35,12.42,11209.0
2013-01-11,12.405,12.465,12.35,12.435,337159.0
2013-01-14,12.495,12.655,12.425,12.59,480868.0
2013-01-15,12.71,12.81,12.7,12.725,669837.0
2013-01-16,12.785,12.91,12.785,12.85,685495.0
2013-01-17,12.93,13.06,12.89,12.965,601711.0
2013-01-18,13.0,13.06,12.88,12.965,671021.0
2013-01-21,12.93,13.045,12.875,13.02,314565.0
2013-01-22,13.02,13.085,12.755,12.92,504070.0
2013-01-23,12.875,13.045,12.78,12.795,641099.0
2013-01-24,12.74,12.96,12.56,12.96,665700.0
2013-01-25,13.165,13.28,13.095,13.185,659363.0
2013-01-29,13.58,13.705,13.335,13.545,1251502.0
2013-01-30,13.555,13.565,13.415,13.47,489341.0
2013-01-31,13.545,13.545,13.275,13.435,462500.0
2013-02-01,13.475,13.705,13.42,13.475,476549.0
2013-02-04,13.61,13.665,13.53,13.555,763559.0
2013-02-05,13.61,13.615,13.51,13.545,505556.0
2013-02-06,13.595,13.665,13.255,13.33,899016.0
2013-02-07,13.335,13.35,13.17,13.22,684437.0
2013-02-08,13.295,13.455,13.125,13.155,928457.0
2013-02-11,13.28,13.35,13.125,13.125,745223.0
2013-02-12,13.24,13.32,13.145,13.25,519632.0
2013-02-13,12.065,12.56,12.065,12.49,2882849.0
2013-02-14,12.49,12.59,12.215,12.325,2583309.0
2013-02-15,12.325,12.35,12.06,12.16,1364188.0
2013-02-18,12.19,12.44,12.08,12.2,1204043.0
2013-02-19,12.37,12.515,12.185,12.24,1288560.0
2013-02-20,12.22,12.3,12.205,12.285,1859863.0
2013-02-21,12.325,12.39,12.185,12.205,1267371.0
2013-02-22,12.23,12.47,12.205,12.35,655936.0
2013-02-25,12.42,12.6,12.38,12.49,293294.0
2013-02-26,12.635,12.72,12.41,12.45,853089.0
2013-02-27,12.57,12.775,12.355,12.43,1002334.0
2013-02-28,12.625,12.69,12.46,12.525,959681.0
2013-03-01,12.61,12.62,12.435,12.445,825975.0
2013-03-04,12.505,12.585,12.42,12.475,495569.0
2013-03-05,12.635,12.66,12.485,12.58,606889.0
2013-03-06,12.6,12.81,12.57,12.72,577577.0
2013-03-07,12.695,12.825,12.54,12.57,519662.0
2013-03-08,12.58,12.76,12.5,12.76,728018.0
2013-03-11,12.77,12.85,12.64,12.815,342523.0
2013-03-12,12.83,13.11,12.76,12.96,745184.0
2013-03-13,13.03,13.085,12.825,12.865,838670.0
2013-03-14,13.06,13.08,12.73,12.825,959117.0
2013-03-15,12.945,12.945,12.715,12.85,1097174.0
2013-03-18,12.73,12.73,12.28,12.38,1284970.0
2013-03-19,12.53,12.65,12.435,12.515,789051.0
2013-03-20,12.54,12.635,12.335,12.45,695492.0
2013-03-21,12.505,12.54,12.365,12.47,1290867.0
2013-03-22,12.355,12.43,12.27,12.335,1609033.0
2013-03-25,12.47,12.625,12.405,12.57,474906.0
2013-03-26,12.58,12.61,12.475,12.58,898396.0
2013-03-27,12.69,12.69,12.555,12.65,682081.0
2013-03-28,12.69,12.79,12.64,12.72,883210.0
2013-04-02,12.73,12.865,12.57,12.595,1175159.0
2013-04-03,12.72,12.785,12.62,12.68,978690.0
2013-04-04,12.695,12.695,12.43,12.555,789754.0
2013-04-05,12.665,12.72,12.325,12.325,688898.0
2013-04-08,12.43,12.43,12.145,12.255,852029.0
2013-04-09,12.27,12.35,12.175,12.35,759245.0
2013-04-10,12.395,12.42,12.125,12.2,1307326.0
2013-04-11,12.03,12.11,11.935,11.97,1445103.0
2013-04-12,12.065,12.095,11.89,11.955,894295.0
2013-04-15,11.915,11.93,11.715,11.875,1166700.0
2013-04-16,11.84,11.915,11.74,11.875,958816.0
2013-04-17,11.97,11.985,11.74,11.865,932896.0
2013-04-18,11.865,11.935,11.575,11.785,1410458.0
2013-04-19,11.85,12.055,11.805,12.03,1034539.0
2013-04-22,12.09,12.31,12.05,12.3,479250.0
2013-04-23,12.31,12.595,12.31,12.41,1005175.0
2013-04-24,12.45,12.61,12.31,12.485,639220.0
2013-04-26,12.62,12.64,12.45,12.62,612996.0
2013-04-29,12.625,12.625,12.405,12.5,524709.0
2013-04-30,12.515,12.61,12.405,12.505,722876.0
2013-05-01,12.38,12.585,12.35,12.515,284292.0
2013-05-02,12.545,12.695,12.42,12.555,522329.0
2013-05-03,12.665,12.865,12.58,12.695,540713.0
2013-05-06,12.84,12.855,12.54,12.585,349971.0
2013-05-07,12.635,12.705,12.555,12.66,429322.0
2013-05-08,12.735,13.045,12.715,13.045,983566.0
2013-05-09,13.075,13.14,12.95,13.03,558505.0
2013-05-10,13.14,13.465,13.115,13.355,1160896.0
2013-05-13,13.3,13.44,13.19,13.37,454856.0
2013-05-14,13.395,13.68,13.385,13.615,63148.0
2013-05-15,13.63,13.665,13.465,13.535,100826.0
2013-05-16,13.41,13.545,13.11,13.19,717602.0
2013-05-17,13.3,13.3,12.895,12.92,345848.0
2013-05-20,13.085,13.22,12.96,13.14,57089.0
2013-05-21,13.18,13.34,13.075,13.285,33338.0
2013-05-22,13.245,13.285,13.1,13.225,45778.0
2013-05-23,13.285,13.36,13.17,13.205,60587.0
2013-05-24,13.205,13.205,12.82,13.02,116659.0
2013-05-27,12.935,13.305,12.8,13.275,250408.0
2013-05-28,13.395,13.55,13.295,13.535,81143.0
2013-05-29,13.535,13.59,13.21,13.33,462271.0
2013-05-30,13.38,13.585,13.32,13.585,52101.0
2013-05-31,13.64,13.67,13.395,13.645,55578.0
2013-06-03,13.645,13.77,13.53,13.735,56032.0
2013-06-04,13.765,14.06,13.7,14.02,613842.0
2013-06-05,13.93,14.1,13.76,13.805,59957.0
2013-06-06,13.805,14.06,13.695,13.98,322872.0
2013-06-07,13.91,14.365,13.89,14.28,212719.0
2013-06-11,14.365,14.92,14.365,14.825,78289.0
2013-06-12,14.535,14.67,14.305,14.305,71486.0
2013-06-13,14.22,14.365,13.725,13.875,39698.0
2013-06-14,13.91,13.98,13.625,13.9,27360.0
2013-06-17,13.75,14.045,13.665,14.045,11448.0
2013-06-18,13.925,14.065,13.865,13.95,29576.0
2013-06-19,14.225,14.52,14.185,14.47,113354.0
2013-06-20,14.31,14.46,13.95,14.33,154091.0
2013-06-21,14.28,14.615,14.175,14.375,60846.0
2013-06-24,14.345,14.355,14.065,14.13,25306.0
2013-06-25,14.285,14.605,14.105,14.575,43545.0
2013-06-26,14.59,14.77,14.425,14.55,32709.0
2013-06-27,14.535,14.85,14.53,14.645,66913.0
2013-06-28,14.385,14.385,13.9,13.955,66525.0
2013-07-01,13.625,14.005,13.61,13.765,42463.0
2013-07-02,13.79,14.425,13.79,14.31,812236.0
2013-07-03,14.525,14.525,14.035,14.265,545838.0
2013-07-04,14.4,14.44,14.24,14.33,281800.0
2013-07-05,14.405,14.55,14.33,14.47,288029.0
2013-07-08,14.345,14.675,14.345,14.445,498223.0
2013-07-09,14.44,14.73,14.375,14.69,457540.0
2013-07-10,14.88,15.21,14.645,14.9,366044.0
2013-07-11,15.01,15.07,14.765,14.92,160388.0
2013-07-12,14.84,15.365,14.84,14.97,71051.0
2013-07-15,15.125,15.19,14.935,14.995,427038.0
2013-07-16,14.935,15.12,14.81,14.865,422110.0
2013-07-17,14.795,15.34,14.795,15.135,534239.0
2013-07-18,15.16,15.16,14.565,14.685,62376.0
2013-07-19,14.7,15.085,14.63,14.935,525008.0
2013-07-22,14.955,15.055,14.635,14.74,34723.0
2013-07-23,14.96,15.16,14.565,14.995,495521.0
2013-07-24,15.04,15.095,14.46,14.48,642207.0
2013-07-25,14.63,14.73,14.27,14.35,51543.0
2013-07-26,14.555,14.765,14.44,14.69,45534.0
2013-07-29,14.74,14.875,14.47,14.495,309850.0
2013-07-30,14.65,14.7,14.365,14.39,227771.0
2013-07-31,14.48,14.73,14.48,14.675,22395.0
2013-08-01,14.96,15.01,14.63,14.71,32701.0
2013-08-02,14.865,14.96,14.84,14.89,362253.0
2013-08-05,14.97,14.995,14.81,14.975,22191.0
2013-08-06,14.835,14.86,14.43,14.525,58014.0
2013-08-07,14.59,14.73,14.28,14.29,32853.0
2013-08-08,14.255,14.595,14.155,14.415,402066.0
2013-08-09,14.36,14.495,14.185,14.36,242857.0
2013-08-12,14.345,14.445,14.03,14.44,401494.0
2013-08-13,14.33,14.715,14.295,14.69,371312.0
2013-08-14,14.77,14.84,14.43,14.5,88590.0
2013-08-15,14.47,14.645,14.445,14.55,159355.0
2013-08-16,14.535,14.565,14.36,14.485,70664.0
2013-08-19,14.685,14.835,14.59,14.605,76776.0
2013-08-20,14.235,15.635,14.235,15.12,57572.0
2013-08-21,15.3,15.335,15.01,15.205,44446.0
2013-08-22,15.08,15.64,14.785,15.58,419503.0
2013-08-23,15.42,15.8,15.365,15.595,251388.0
2013-08-26,15.665,15.705,15.43,15.585,11117.0
2013-08-27,15.35,15.405,15.19,15.31,89128.0
2013-08-28,15.04,15.81,15.04,15.72,424020.0
2013-08-29,15.61,15.66,15.305,15.65,18069.0
2013-08-30,15.49,15.665,15.46,15.545,31183.0
2013-09-02,15.73,16.81,15.61,16.28,209314.0
2013-09-03,16.2,16.2,15.86,15.88,49148.0
2013-09-04,16.12,16.245,15.94,16.13,35031.0
2013-09-05,15.85,16.355,15.85,16.32,44830.0
2013-09-06,16.105,16.31,15.995,16.115,39008.0
2013-09-09,16.17,16.34,16.01,16.315,336097.0
2013-09-10,16.32,16.46,16.195,16.425,162748.0
2013-09-11,16.595,16.985,16.24,16.885,476418.0
2013-09-12,16.98,17.355,16.98,17.3,47584.0
2013-09-13,17.195,17.58,17.06,17.46,406107.0
2013-09-16,17.515,17.805,17.475,17.675,577754.0
2013-09-17,17.365,17.385,17.01,17.205,96586.0
2013-09-18,16.905,17.3,16.905,17.125,67577.0
2013-09-19,16.825,17.33,16.635,17.1,199317.0
2013-09-20,16.835,17.005,16.72,16.76,460600.0
2013-09-23,16.885,16.885,16.395,16.4,42414.0
2013-09-24,16.22,16.595,16.22,16.355,83533.0
2013-09-25,16.1,16.595,15.98,16.41,606174.0
2013-09-26,16.435,16.705,16.17,16.705,410394.0
2013-09-27,16.81,16.925,16.76,16.905,39721.0
2013-09-30,16.81,16.825,16.6,16.715,24178.0
2013-10-01,16.72,16.82,16.605,16.625,23248.0
2013-10-02,16.58,16.76,16.29,16.61,536741.0
2013-10-03,16.17,16.625,16.17,16.53,34781.0
2013-10-04,16.275,16.555,16.25,16.42,50857.0
2013-10-07,16.25,16.77,16.24,16.41,214753.0
2013-10-08,16.305,16.41,16.1,16.385,21415.0
2013-10-09,16.08,16.58,15.995,16.38,519573.0
2013-10-10,16.02,16.24,16.01,16.105,65881.0
2013-10-11,16.21,16.5,16.12,16.5,67574.0
2013-10-14,16.28,16.505,16.185,16.44,20557.0
2013-10-15,16.5,16.52,16.17,16.265,25313.0
2013-10-16,16.05,16.36,16.045,16.275,45313.0
2013-10-17,16.25,16.52,15.755,15.785,772659.0
2013-10-18,15.53,15.555,15.01,15.315,236847.0
2013-10-21,15.2,15.355,15.105,15.29,31632.0
2013-10-22,15.28,15.36,15.09,15.315,496650.0
2013-10-23,15.195,15.26,15.135,15.17,789995.0
2013-10-24,15.13,15.32,15.105,15.21,349621.0
2013-10-25,15.21,15.24,15.04,15.21,388775.0
2013-10-28,15.235,15.4,15.2,15.25,523436.0
2013-10-29,15.29,15.54,15.25,15.32,882238.0
2013-10-30,15.305,15.755,15.3,15.7,652312.0
2013-10-31,15.69,15.745,15.545,15.6,464815.0
2013-11-01,15.555,15.755,15.465,15.53,404172.0
2013-11-04,15.465,15.465,15.25,15.32,305999.0
2013-11-05,15.385,15.5,15.305,15.37,275699.0
2013-11-06,15.33,15.435,15.28,15.37,565874.0
2013-11-07,15.34,15.62,15.34,15.42,382484.0
2013-11-08,15.41,15.635,15.385,15.475,290976.0
2013-11-11,15.48,15.8,15.435,15.69,528918.0
2013-11-12,15.81,15.81,15.555,15.65,482964.0
2013-11-13,15.54,15.57,15.305,15.49,338390.0
2013-11-14,15.635,15.75,15.61,15.715,369620.0
2013-11-15,15.77,16.04,15.77,15.995,521417.0
2013-11-18,16.01,16.05,15.65,15.825,237630.0
2013-11-19,15.66,15.665,15.36,15.53,829230.0
2013-11-20,15.54,15.54,15.32,15.32,586988.0
2013-11-21,15.29,15.555,15.265,15.5,460065.0
2013-11-22,15.61,15.82,15.55,15.62,417521.0
2013-11-25,15.78,15.865,15.515,15.58,298368.0
2013-11-26,15.58,15.58,15.58,15.58,0.0
2013-11-27,15.705,16.075,15.21,15.84,1641525.0
2013-11-28,15.93,16.52,15.86,16.45,1032427.0
2013-11-29,16.62,16.62,16.195,16.26,650525.0
2013-12-02,16.315,16.41,16.13,16.24,578133.0
2013-12-03,15.92,16.025,15.81,15.985,1600928.0
2013-12-04,15.93,16.02,15.81,15.915,879056.0
2013-12-05,15.88,15.88,15.65,15.795,769335.0
2013-12-06,15.84,16.015,15.81,16.01,941225.0
2013-12-09,16.0,16.05,15.92,16.01,563982.0
2013-12-10,16.04,16.13,15.94,16.065,850112.0
2013-12-11,15.98,16.05,15.81,15.86,546606.0
2013-12-12,15.85,15.985,15.6,15.76,531234.0
2013-12-13,15.76,15.98,15.625,15.89,384818.0
2013-12-16,15.88,15.89,15.65,15.795,268465.0
2013-12-17,15.76,16.13,15.76,15.92,304805.0
2013-12-18,16.16,16.195,15.64,15.64,436820.0
2013-12-19,15.66,16.08,15.66,16.08,617591.0
2013-12-20,15.985,16.32,15.9,16.32,626456.0
2013-12-23,16.29,16.68,16.29,16.675,525572.0
2013-12-24,16.77,16.875,16.625,16.73,286213.0
2013-12-27,16.715,16.945,16.29,16.73,259387.0
2013-12-30,16.78,16.905,16.68,16.905,214761.0
2013-12-31,16.86,16.865,16.545,16.545,453156.0
2014-01-02,16.595,16.77,16.58,16.675,375090.0
2014-01-03,16.61,16.61,16.425,16.49,385846.0
2014-01-06,16.57,16.6,16.44,16.49,270481.0
2014-01-07,16.5,16.52,16.42,16.49,266328.0
2014-01-08,16.45,16.545,16.24,16.29,492971.0
2014-01-09,16.355,16.355,16.075,16.28,452938.0
2014-01-10,16.37,16.48,16.09,16.25,396780.0
2014-01-13,16.18,16.265,16.035,16.08,355894.0
2014-01-14,16.01,16.14,15.85,15.905,395936.0
2014-01-15,15.955,16.065,15.865,16.01,279136.0
2014-01-16,16.05,16.435,16.05,16.435,337675.0
2014-01-17,16.36,16.36,15.995,16.1,369422.0
2014-01-20,16.065,16.145,15.865,15.985,219072.0
2014-01-21,15.98,16.21,15.98,16.2,469627.0
2014-01-22,16.25,16.26,15.985,16.0,603235.0
2014-01-23,15.94,16.05,15.685,15.755,721787.0
2014-01-24,15.76,15.985,15.65,15.755,504031.0
2014-01-28,15.635,15.675,15.38,15.38,609372.0
2014-01-29,15.42,15.62,15.42,15.52,282962.0
2014-01-30,15.33,15.46,15.235,15.33,322842.0
2014-01-31,15.41,15.41,15.215,15.345,287648.0
2014-02-03,15.38,15.74,15.29,15.41,1130127.0
2014-02-04,15.065,15.145,14.975,15.05,895130.0
2014-02-05,15.05,15.145,14.93,15.05,739715.0
2014-02-06,15.035,15.24,15.01,15.24,436446.0
2014-02-07,15.24,15.385,15.13,15.33,561342.0
2014-02-10,15.42,15.48,15.265,15.37,417780.0
2014-02-11,15.29,15.395,15.16,15.305,424168.0
2014-02-12,15.37,15.425,15.33,15.355,597879.0
2014-02-13,15.34,15.375,15.21,15.225,630589.0
2014-02-14,15.3,15.465,15.21,15.44,802628.0
2014-02-17,15.29,15.305,14.595,14.655,1446404.0
2014-02-18,14.655,14.68,14.195,14.415,1616396.0
2014-02-19,14.715,14.745,14.435,14.56,1394568.0
2014-02-20,14.57,14.745,14.56,14.675,936425.0
2014-02-21,14.695,14.835,14.665,14.81,641719.0
2014-02-24,14.745,14.81,14.64,14.735,970813.0
2014-02-25,14.73,14.825,14.695,14.81,680189.0
2014-02-26,14.77,15.015,14.77,14.88,901696.0
2014-02-27,14.865,14.965,14.615,14.64,966379.0
2014-02-28,14.665,14.86,14.55,14.665,548729.0
2014-03-03,14.73,14.79,14.545,14.735,489804.0
2014-03-04,14.775,15.01,14.745,14.945,540371.0
2014-03-05,15.085,15.125,14.945,15.045,821041.0
2014-03-06,14.995,15.06,14.795,14.915,781946.0
2014-03-07,14.955,15.11,14.92,15.07,351626.0
2014-03-10,14.995,15.235,14.955,15.19,772952.0
2014-03-11,15.195,15.345,15.165,15.3,684460.0
2014-03-12,15.235,15.32,15.175,15.28,784627.0
2014-03-13,15.32,15.34,15.18,15.285,436974.0
2014-03-14,15.235,15.295,15.045,15.19,504909.0
2014-03-17,15.115,15.23,15.06,15.23,393633.0
2014-03-18,15.28,15.28,14.98,15.09,437247.0
2014-03-19,15.07,15.26,15.07,15.26,343261.0
2014-03-20,15.07,15.175,14.93,14.98,977243.0
2014-03-21,15.11,15.205,14.9,15.205,333004.0
2014-03-24,15.175,15.205,14.92,15.1,366272.0
2014-03-25,14.955,14.995,14.835,14.9,478238.0
2014-03-26,14.865,15.02,14.86,14.905,396061.0
2014-03-27,14.85,15.02,14.665,14.825,585694.0
2014-03-28,14.825,14.875,14.605,14.8,480654.0
2014-03-31,14.865,14.97,14.705,14.875,511201.0
2014-04-01,14.86,14.9,14.645,14.795,380845.0
2014-04-02,14.88,14.945,14.705,14.81,388467.0
2014-04-03,14.835,15.025,14.76,14.815,423089.0
2014-04-04,14.815,14.89,14.745,14.85,282020.0
2014-04-07,14.77,14.795,14.69,14.795,241897.0
2014-04-08,14.815,14.815,14.535,14.64,410648.0
2014-04-09,14.705,14.955,14.67,14.84,820118.0
2014-04-10,14.94,15.15,14.88,14.965,453981.0
2014-04-11,14.9,14.905,14.705,14.8,329457.0
2014-04-14,14.77,14.795,14.565,14.6,644379.0
2014-04-15,14.625,14.625,14.47,14.56,509590.0
2014-04-16,14.525,14.67,14.39,14.455,524605.0
2014-04-17,14.495,14.585,14.43,14.47,333070.0
2014-04-22,14.415,14.59,14.405,14.5,245835.0
2014-04-23,14.52,14.695,14.445,14.52,405130.0
2014-04-24,14.47,14.67,14.42,14.545,401991.0
2014-04-28,14.545,14.65,14.44,14.48,257258.0
2014-04-29,14.585,14.605,14.46,14.545,441760.0
2014-04-30,14.6,14.67,14.435,14.615,235380.0
2014-05-01,14.655,14.655,14.495,14.585,312796.0
2014-05-02,14.575,14.765,14.575,14.71,196804.0
2014-05-05,14.72,14.755,14.525,14.575,274861.0
2014-05-06,14.585,14.9,14.585,14.77,318220.0
2014-05-07,14.705,14.71,14.46,14.55,358373.0
2014-05-08,14.655,14.775,14.605,14.745,225820.0
2014-05-09,14.695,14.72,14.51,14.625,250287.0
2014-05-12,14.695,14.815,14.585,14.655,157812.0
2014-05-13,14.695,14.81,14.63,14.785,278663.0
2014-05-14,14.9,14.9,14.68,14.84,295804.0
2014-05-15,14.785,15.155,14.735,15.11,517772.0
2014-05-16,14.995,15.13,14.865,15.05,348655.0
2014-05-19,15.05,15.09,14.705,14.735,394424.0
2014-05-20,14.77,14.88,14.625,14.705,286142.0
2014-05-21,14.625,15.06,14.625,14.995,350834.0
2014-05-22,15.075,15.68,15.02,15.61,697383.0
2014-05-23,15.585,15.745,15.545,15.625,623260.0
2014-05-26,15.635,15.66,15.45,15.555,235755.0
2014-05-27,15.555,15.61,15.415,15.595,155808.0
2014-05-28,15.56,15.675,15.45,15.64,249298.0
2014-05-29,15.64,15.785,15.56,15.64,203097.0
2014-05-30,15.6,15.64,15.48,15.555,230339.0
2014-06-02,15.6,15.995,15.57,15.99,495172.0
2014-06-03,15.99,15.99,15.82,15.9,247169.0
2014-06-04,15.885,15.905,15.665,15.78,335860.0
2014-06-05,15.705,15.785,15.595,15.73,285322.0
2014-06-06,15.68,15.845,15.61,15.72,277450.0
2014-06-10,15.715,15.835,15.545,15.64,430067.0
2014-06-11,15.56,15.64,15.455,15.61,324013.0
2014-06-12,15.51,15.845,15.48,15.755,409495.0
2014-06-13,15.52,15.6,15.425,15.57,477126.0
2014-06-16,15.495,15.7,15.45,15.595,256809.0
2014-06-17,15.535,15.78,15.35,15.7,328816.0
2014-06-18,15.625,15.995,15.575,15.835,465131.0
2014-06-19,15.965,16.095,15.85,15.995,988142.0
2014-06-20,15.995,16.225,15.95,16.125,725603.0
2014-06-23,16.015,16.225,15.945,16.14,445088.0
2014-06-24,16.06,16.15,15.975,16.1,269433.0
2014-06-25,15.99,16.14,15.87,15.885,341052.0
2014-06-26,15.87,16.165,15.85,16.135,520942.0
2014-06-27,16.165,16.215,16.08,16.16,367901.0
2014-06-30,16.08,16.16,15.98,16.02,280644.0
2014-07-01,15.34,15.72,14.955,15.505,1409287.0
2014-07-02,15.585,15.875,15.47,15.545,1014753.0
2014-07-03,15.545,15.6,15.48,15.585,539499.0
2014-07-04,15.555,15.6,15.415,15.47,333838.0
2014-07-07,15.44,15.44,15.15,15.3,489809.0
2014-07-08,15.28,15.365,15.255,15.32,765183.0
2014-07-09,15.195,15.32,15.19,15.26,660487.0
2014-07-10,15.255,15.32,15.19,15.27,301791.0
2014-07-11,15.19,15.385,15.19,15.3,218150.0
2014-07-14,15.285,15.45,15.255,15.405,267501.0
2014-07-15,15.36,15.385,15.15,15.235,556089.0
2014-07-16,15.235,15.425,15.205,15.385,245718.0
2014-07-17,15.415,15.415,15.155,15.235,531851.0
2014-07-18,15.205,15.44,15.175,15.405,273611.0
2014-07-21,15.48,15.495,15.31,15.4,244625.0
2014-07-22,15.415,15.49,15.36,15.375,212600.0
2014-07-23,15.405,15.45,15.24,15.285,387560.0
2014-07-24,15.35,15.405,15.27,15.32,239770.0
2014-07-25,15.26,15.285,15.06,15.19,350911.0
2014-07-28,15.19,15.255,15.09,15.15,323353.0
2014-07-29,15.15,15.35,15.07,15.235,422938.0
2014-07-30,15.26,15.4,15.255,15.32,256684.0
2014-07-31,15.32,15.39,15.3,15.375,273621.0
2014-08-01,15.375,15.405,15.15,15.15,424265.0
2014-08-04,15.125,15.215,15.005,15.15,227728.0
2014-08-05,15.15,15.22,15.02,15.06,267572.0
2014-08-06,15.005,15.1,14.97,14.985,288715.0
2014-08-07,15.06,15.09,14.88,14.965,355320.0
2014-08-08,14.905,15.05,14.905,14.985,415641.0
2014-08-11,15.025,15.085,15.01,15.025,412880.0
2014-08-12,15.19,15.31,15.075,15.28,491169.0
2014-08-13,15.19,15.255,15.165,15.195,696268.0
2014-08-14,15.195,15.455,15.195,15.39,340648.0
2014-08-15,15.39,15.545,15.32,15.34,355332.0
2014-08-18,15.4,16.035,15.4,16.005,685959.0
2014-08-19,15.99,16.005,15.68,15.95,1245723.0
2014-08-20,16.005,16.28,15.93,15.965,563455.0
2014-08-21,16.14,16.435,16.07,16.12,563832.0
2014-08-22,16.24,16.335,16.175,16.175,478138.0
2014-08-25,16.185,16.19,16.085,16.12,271499.0
2014-08-26,16.12,16.305,16.12,16.28,268166.0
2014-08-27,16.29,16.325,15.97,16.095,402179.0
2014-08-28,16.16,16.365,16.16,16.215,424637.0
2014-08-29,16.34,16.43,16.2,16.255,509527.0
2014-09-01,16.25,16.355,16.125,16.165,388444.0
2014-09-02,16.125,16.165,16.005,16.165,363141.0
2014-09-03,16.175,16.235,16.1,16.16,390393.0
2014-09-04,16.165,16.165,16.02,16.095,336561.0
2014-09-05,16.175,16.175,16.035,16.055,244892.0
2014-09-08,16.03,16.03,15.875,16.01,395169.0
2014-09-09,15.995,16.185,15.995,16.175,317855.0
2014-09-10,16.175,16.185,16.04,16.175,446892.0
2014-09-11,16.25,16.25,15.855,15.945,307245.0
2014-09-12,15.955,16.08,15.84,16.07,248769.0
2014-09-15,15.955,16.045,15.85,15.965,222263.0
2014-09-16,16.06,16.06,15.81,15.92,323112.0
2014-09-17,16.175,16.225,15.875,15.915,286920.0
2014-09-18,15.84,16.08,15.725,15.825,220680.0
2014-09-19,15.85,16.08,15.765,15.98,402289.0
2014-09-22,15.89,15.955,15.775,15.81,341664.0
2014-09-23,15.83,16.165,15.81,16.135,775214.0
2014-09-24,15.945,15.99,15.85,15.905,521801.0
2014-09-25,15.97,16.01,15.83,15.915,405534.0
2014-09-26,15.81,15.97,15.725,15.93,490516.0
2014-09-29,15.815,15.965,15.815,15.875,329133.0
2014-09-30,15.93,15.94,15.76,15.89,305150.0
2014-10-01,15.8,16.16,15.7,16.16,478740.0
2014-10-02,15.99,16.135,15.915,15.915,384346.0
2014-10-03,15.89,15.955,15.825,15.89,312873.0
2014-10-06,16.01,16.035,15.9,15.995,185446.0
2014-10-07,16.01,16.08,15.775,15.945,672641.0
2014-10-08,15.815,15.9,15.79,15.85,699137.0
2014-10-09,15.945,15.945,15.815,15.825,328460.0
2014-10-10,15.605,15.67,15.465,15.465,524606.0
2014-10-13,15.35,15.35,15.17,15.195,540985.0
2014-10-14,15.155,15.245,15.025,15.075,841167.0
2014-10-15,15.055,15.055,14.87,15.0,663225.0
2014-10-16,14.94,15.335,14.79,15.26,569217.0
2014-10-17,15.385,15.62,15.285,15.325,449859.0
2014-10-20,15.57,15.605,15.415,15.495,255488.0
2014-10-21,15.655,15.735,15.49,15.545,414153.0
2014-10-22,15.765,15.84,15.675,15.84,360777.0
2014-10-23,15.685,15.88,15.565,15.76,274923.0
2014-10-24,15.88,16.095,15.85,15.97,699194.0
2014-10-27,16.055,16.095,15.98,16.03,568125.0
2014-10-28,16.02,16.165,15.94,16.07,375545.0
2014-10-29,16.145,16.3,16.085,16.145,406369.0
2014-10-30,16.185,16.265,16.12,16.145,225193.0
2014-10-31,16.265,16.275,16.15,16.25,436204.0
2014-11-03,16.21,16.535,16.21,16.39,464840.0
2014-11-04,16.365,16.56,16.365,16.485,462346.0
2014-11-05,16.5,16.62,16.41,16.455,682185.0
2014-11-06,16.575,16.68,16.39,16.5,369309.0
2014-11-07,16.585,16.73,16.55,16.65,446020.0
2014-11-10,16.705,16.74,16.455,16.545,400864.0
2014-11-11,16.625,16.68,16.545,16.66,423716.0
2014-11-12,16.725,16.92,16.715,16.82,591950.0
2014-11-13,16.83,16.87,16.755,16.77,453332.0
2014-11-14,16.795,16.905,16.77,16.845,300106.0
2014-11-17,16.905,16.91,16.575,16.575,357976.0
2014-11-18,16.57,16.745,16.5,16.69,450864.0
2014-11-19,16.585,16.755,16.585,16.68,438573.0
2014-11-20,16.705,16.73,16.545,16.6,545349.0
2014-11-21,16.42,16.52,16.325,16.355,471820.0
2014-11-24,16.43,16.705,16.29,16.705,411997.0
2014-11-25,16.625,16.795,16.55,16.705,538087.0
2014-11-26,16.74,16.99,16.675,16.99,460891.0
2014-11-27,16.99,17.28,16.97,17.155,672670.0
2014-11-28,17.32,17.32,16.895,17.035,296267.0
2014-12-01,17.05,17.195,17.0,17.025,481899.0
2014-12-02,17.08,17.24,16.935,17.155,503751.0
2014-12-03,17.015,17.255,17.0,17.245,813612.0
2014-12-04,17.205,17.35,17.205,17.305,384137.0
2014-12-05,17.32,17.32,17.17,17.27,347118.0
2014-12-08,17.295,17.77,17.28,17.76,430094.0
2014-12-09,17.73,17.95,17.525,17.66,502210.0
2014-12-10,17.565,17.72,17.36,17.465,376764.0
2014-12-11,17.28,17.555,17.28,17.35,477431.0
2014-12-12,17.32,17.64,17.32,17.565,564252.0
2014-12-15,17.36,17.565,17.36,17.375,405283.0
2014-12-16,17.385,17.5,17.255,17.465,471660.0
2014-12-17,17.41,17.595,17.345,17.59,360483.0
2014-12-18,17.645,17.705,17.525,17.595,544203.0
2014-12-19,17.835,18.225,17.695,17.995,544160.0
2014-12-22,18.145,18.38,18.045,18.315,454879.0
2014-12-23,18.79,18.79,18.52,18.555,642901.0
2014-12-24,18.755,18.755,18.4,18.4,133906.0
2014-12-29,18.39,18.775,18.38,18.71,217939.0
2014-12-30,18.765,18.775,18.12,18.13,400516.0
2014-12-31,18.195,18.43,18.195,18.4,79122.0
2015-01-02,18.555,18.56,18.17,18.43,186370.0
2015-01-05,18.4,18.715,18.29,18.48,293350.0
2015-01-06,18.275,18.53,18.035,18.145,556298.0
2015-01-07,18.12,18.315,17.995,18.25,441718.0
2015-01-08,18.39,18.51,18.275,18.34,594419.0
2015-01-09,18.57,18.625,18.38,18.495,464068.0
2015-01-12,18.415,18.53,18.285,18.34,561335.0
2015-01-13,18.265,18.315,18.015,18.26,513040.0
2015-01-14,18.3,18.34,18.17,18.265,388504.0
2015-01-15,18.26,18.29,18.115,18.155,341024.0
2015-01-16,17.99,18.2,17.77,17.82,412582.0
2015-01-19,17.885,18.105,17.875,17.94,365427.0
2015-01-20,17.875,17.99,17.615,17.685,353658.0
2015-01-21,17.77,18.055,17.75,17.865,546925.0
2015-01-22,17.865,18.535,17.68,17.735,678998.0
2015-01-23,17.915,18.145,17.84,18.095,271975.0
2015-01-27,18.195,18.315,18.185,18.24,529441.0
2015-01-28,18.13,18.35,18.12,18.29,487885.0
2015-01-29,18.24,18.4,18.2,18.325,381464.0
2015-01-30,18.4,18.685,18.3,18.52,510407.0
2015-02-02,18.575,18.575,18.4,18.47,391519.0
2015-02-03,18.69,18.69,17.89,18.505,719877.0
2015-02-04,18.725,18.725,18.35,18.51,332529.0
2015-02-05,18.465,18.78,18.39,18.66,375362.0
2015-02-06,18.62,18.935,18.6,18.84,513129.0
2015-02-09,19.735,20.425,19.385,19.85,933911.0
2015-02-10,19.825,19.825,19.475,19.6,645934.0
2015-02-11,19.85,20.41,19.675,20.385,880636.0
2015-02-12,20.755,21.165,19.945,19.945,1210399.0
2015-02-13,20.085,20.39,19.915,19.94,579015.0
2015-02-16,20.01,20.13,19.97,20.045,439890.0
2015-02-17,20.045,20.515,20.01,20.45,466638.0
2015-02-18,20.455,20.835,20.375,20.81,398798.0
2015-02-19,20.71,20.805,20.455,20.69,580899.0
2015-02-20,20.735,20.885,20.58,20.68,296822.0
2015-02-23,20.73,20.795,20.565,20.595,284054.0
2015-02-24,20.605,20.67,20.36,20.48,565131.0
2015-02-25,20.595,20.595,20.385,20.48,541393.0
2015-02-26,20.505,20.595,20.275,20.57,447713.0
2015-02-27,20.595,20.83,20.555,20.72,661340.0
2015-03-02,20.795,21.165,20.78,20.97,453958.0
2015-03-03,21.025,21.29,20.6,20.81,526211.0
2015-03-04,21.0,21.46,20.82,21.46,772827.0
2015-03-05,21.405,21.41,21.165,21.28,422492.0
2015-03-06,21.25,21.455,21.19,21.365,329649.0
2015-03-09,21.33,21.675,21.25,21.32,303056.0
2015-03-10,21.34,21.485,21.25,21.305,195457.0
2015-03-11,21.19,21.505,21.1,21.38,365522.0
2015-03-12,21.38,21.95,21.37,21.905,490996.0
2015-03-13,21.75,21.97,21.265,21.66,821674.0
2015-03-16,21.645,21.645,21.46,21.52,532781.0
2015-03-17,21.62,21.88,21.62,21.855,513998.0
2015-03-18,21.84,22.575,21.71,22.575,665090.0
2015-03-19,22.58,22.855,22.3,22.39,733687.0
2015-03-20,22.54,22.655,22.27,22.53,661651.0
2015-03-23,22.63,22.68,22.24,22.435,555453.0
2015-03-24,22.44,23.01,22.415,22.92,531583.0
2015-03-25,22.69,22.855,22.4,22.485,807715.0
2015-03-26,22.235,22.285,21.9,22.02,628555.0
2015-03-27,21.905,22.79,21.74,22.69,671425.0
2015-03-30,22.615,22.93,22.245,22.88,546879.0
2015-03-31,22.88,23.09,22.6,22.69,1064242.0
2015-04-01,22.53,23.85,22.53,23.8,722875.0
2015-04-02,23.85,23.86,23.47,23.585,786153.0
2015-04-07,23.8,24.12,23.77,23.875,923215.0
2015-04-08,23.885,23.89,23.62,23.835,659448.0
2015-04-09,23.965,24.5,23.955,24.04,733762.0
2015-04-10,24.255,24.575,23.9,24.065,837665.0
2015-04-13,24.05,24.375,24.0,24.19,683917.0
2015-04-14,24.19,24.675,24.19,24.6,629929.0
2015-04-15,24.675,25.035,24.5,24.88,856952.0
2015-04-16,24.935,24.935,24.33,24.36,637592.0
2015-04-17,24.28,24.445,22.95,23.02,1412496.0
2015-04-20,22.87,22.87,22.375,22.655,1228474.0
2015-04-21,22.835,23.35,22.76,23.35,1163303.0
2015-04-22,23.39,23.48,23.07,23.34,783265.0
2015-04-23,23.42,23.605,23.09,23.43,1058017.0
2015-04-24,23.47,23.56,23.21,23.51,989130.0
2015-04-27,23.63,23.675,23.495,23.605,848299.0
2015-04-28,23.695,23.75,22.525,22.59,946582.0
2015-04-29,22.335,22.6,21.33,21.495,1557564.0
2015-04-30,21.41,21.66,21.32,21.485,1293755.0
2015-05-01,21.43,21.75,20.655,21.7,795999.0
2015-05-04,21.785,22.12,21.6,21.7,651316.0
2015-05-05,21.65,22.09,21.51,21.575,788386.0
2015-05-06,21.32,21.725,21.075,21.43,1205833.0
2015-05-07,21.965,22.325,21.535,21.675,1191228.0
2015-05-08,21.575,21.88,21.505,21.545,540800.0
2015-05-11,21.545,21.785,21.295,21.345,583810.0
2015-05-12,21.25,21.79,21.15,21.74,666666.0
2015-05-13,21.51,21.6,20.73,20.795,1066186.0
2015-05-14,20.595,21.165,20.39,20.985,927337.0
2015-05-15,21.18,21.2,20.935,21.09,534088.0
2015-05-18,20.97,21.405,20.97,21.155,561166.0
2015-05-19,21.175,21.42,20.975,21.27,562797.0
2015-05-20,21.41,21.65,21.315,21.545,641040.0
2015-05-21,21.785,22.195,21.725,22.07,550168.0
2015-05-22,22.235,22.235,21.915,21.99,458925.0
2015-05-25,21.99,22.245,21.83,22.22,393105.0
2015-05-26,22.145,22.25,21.7,22.04,530965.0
2015-05-27,22.02,22.25,21.99,22.195,691975.0
2015-05-28,22.325,22.385,22.095,22.155,547643.0
2015-05-29,22.195,22.255,22.03,22.03,675727.0
2015-06-01,21.99,22.08,21.67,21.915,566612.0
2015-06-02,22.11,22.23,21.79,21.825,428554.0
2015-06-03,21.66,21.66,21.265,21.345,563318.0
2015-06-04,21.625,21.685,21.225,21.225,469071.0
2015-06-05,21.225,21.535,21.0,21.39,395132.0
2015-06-09,21.405,21.685,21.01,21.075,422997.0
2015-06-10,21.035,21.13,20.86,21.015,304991.0
2015-06-11,21.085,21.28,20.935,21.255,391217.0
2015-06-12,21.18,21.39,20.975,21.28,308912.0
2015-06-15,21.395,21.435,21.155,21.365,290648.0
2015-06-16,21.365,21.61,21.24,21.355,512586.0
2015-06-17,21.51,21.645,21.355,21.365,471284.0
2015-06-18,21.365,21.48,20.92,21.11,710339.0
2015-06-19,21.165,21.48,21.11,21.205,361520.0
2015-06-22,20.805,20.805,19.855,19.905,863926.0
2015-06-23,19.915,20.57,19.915,20.525,711486.0
2015-06-24,20.62,20.62,20.02,20.49,593307.0
2015-06-25,20.315,20.365,20.03,20.055,433259.0
2015-06-26,20.055,20.175,19.855,19.97,580975.0
2015-06-29,19.775,20.15,19.42,19.565,504574.0
2015-06-30,19.335,19.905,19.295,19.84,715439.0
2015-07-01,19.69,20.17,19.66,20.07,451969.0
2015-07-02,20.175,20.49,20.175,20.425,476284.0
2015-07-03,20.27,20.3,19.71,19.93,587127.0
2015-07-06,19.685,20.03,19.495,19.88,506591.0
2015-07-07,19.93,20.565,19.89,20.3,498090.0
2015-07-08,20.02,20.19,19.85,20.105,665637.0
2015-07-09,20.075,20.515,19.84,20.455,811430.0
2015-07-10,20.645,20.68,20.145,20.225,447077.0
2015-07-13,20.105,20.55,20.01,20.22,485091.0
2015-07-14,20.59,20.72,20.425,20.63,472823.0
2015-07-15,20.59,20.835,20.59,20.73,576720.0
2015-07-16,21.0,21.04,20.615,20.68,483895.0
2015-07-17,20.875,20.945,20.595,20.83,351410.0
2015-07-20,21.0,21.04,20.81,20.835,378958.0
2015-07-21,21.04,21.555,21.025,21.52,645480.0
2015-07-22,21.27,21.29,20.21,20.21,930194.0
2015-07-23,20.285,20.385,20.055,20.17,558849.0
2015-07-24,20.17,20.335,20.06,20.27,455082.0
2015-07-27,20.035,20.035,19.615,19.8,1065298.0
2015-07-28,19.625,19.635,19.24,19.24,1144288.0
2015-07-29,19.51,19.965,19.495,19.865,499620.0
2015-07-30,20.12,20.315,20.03,20.29,731196.0
2015-07-31,20.35,20.695,20.25,20.64,795853.0
2015-08-03,20.735,20.91,20.525,20.645,359598.0
2015-08-04,20.77,21.125,20.71,20.835,638873.0
2015-08-05,20.78,20.895,20.595,20.655,455083.0
2015-08-06,20.69,20.78,20.375,20.45,517223.0
2015-08-07,20.44,20.55,20.26,20.385,644164.0
2015-08-10,16.72,17.325,15.995,17.165,6045480.0
2015-08-11,17.75,18.12,17.17,17.79,2865025.0
2015-08-12,17.555,17.655,16.98,17.27,2382981.0
2015-08-13,17.235,17.37,16.755,16.82,1359350.0
2015-08-14,16.88,17.735,16.88,17.685,1735393.0
2015-08-17,17.71,17.72,17.255,17.56,1247841.0
2015-08-18,17.66,17.695,17.405,17.555,1121492.0
2015-08-19,17.695,18.06,17.555,17.98,1018269.0
2015-08-20,17.86,18.685,17.86,18.6,1438061.0
2015-08-21,18.375,18.4,17.985,18.35,1360711.0
2015-08-24,17.88,18.07,17.355,17.51,1561673.0
2015-08-25,17.11,17.58,16.73,17.195,1823412.0
2015-08-26,17.02,17.47,16.995,17.205,1347730.0
2015-08-27,17.57,18.095,17.405,18.005,800754.0
2015-08-28,18.445,18.475,18.17,18.285,816994.0
2015-08-31,18.41,18.5,18.01,18.425,583806.0
2015-09-01,18.56,19.22,18.275,18.345,1009526.0
2015-09-02,18.075,18.61,17.78,18.535,763037.0
2015-09-03,18.545,18.56,17.805,17.805,1143472.0
2015-09-04,17.805,18.225,17.535,18.17,767402.0
2015-09-07,18.055,18.195,17.905,18.185,401784.0
2015-09-08,18.225,18.475,18.11,18.36,305575.0
2015-09-09,18.445,18.775,18.37,18.42,645271.0
2015-09-10,18.045,18.25,17.845,18.145,938082.0
2015-09-11,17.86,17.86,17.195,17.335,1712758.0
2015-09-14,17.76,17.78,17.285,17.345,899804.0
2015-09-15,17.355,17.485,16.78,16.835,938649.0
2015-09-16,17.03,17.185,16.82,16.88,1378776.0
2015-09-17,16.905,16.96,16.57,16.57,1347408.0
2015-09-18,16.61,16.86,16.52,16.52,1142937.0
2015-09-21,16.32,16.47,16.28,16.37,673455.0
2015-09-22,16.655,16.655,16.36,16.43,549167.0
2015-09-23,16.26,16.335,16.095,16.18,704484.0
2015-09-24,16.305,16.63,16.235,16.62,716218.0
2015-09-25,16.76,16.88,16.53,16.57,904378.0
2015-09-28,16.47,16.495,16.195,16.335,569295.0
2015-09-29,16.145,16.16,15.49,15.49,907762.0
2015-09-30,15.53,15.78,15.49,15.615,1251357.0
2015-10-01,15.82,15.855,15.53,15.59,1142840.0
2015-10-02,15.545,15.77,15.305,15.37,800482.0
2015-10-05,15.49,15.69,15.455,15.57,431174.0
2015-10-06,15.695,15.82,15.27,15.32,652684.0
2015-10-07,15.455,15.47,15.34,15.43,695865.0
2015-10-08,15.655,15.705,15.22,15.27,875300.0
2015-10-09,15.365,15.495,15.28,15.33,1309608.0
2015-10-12,15.405,15.64,15.34,15.57,875728.0
2015-10-13,15.58,15.755,15.405,15.42,1254296.0
2015-10-14,15.405,16.085,15.405,15.97,1184591.0
2015-10-15,16.08,16.195,15.855,16.085,663999.0
2015-10-16,16.295,16.46,16.195,16.405,701729.0
2015-10-19,16.53,16.63,16.27,16.33,713199.0
2015-10-20,16.32,16.655,16.245,16.62,463941.0
2015-10-21,16.635,16.805,16.505,16.67,733550.0
2015-10-22,16.61,16.68,16.485,16.505,742878.0
2015-10-23,16.655,16.655,16.36,16.405,654644.0
2015-10-26,16.52,16.53,16.36,16.395,642814.0
2015-10-27,16.355,16.61,16.32,16.52,603384.0
2015-10-28,16.53,16.66,16.38,16.645,591782.0
2015-10-29,16.655,16.66,16.435,16.455,419572.0
2015-10-30,16.46,16.905,16.435,16.755,1011805.0
2015-11-02,16.805,16.855,16.385,16.385,623535.0
2015-11-03,16.455,16.455,16.255,16.435,630642.0
2015-11-04,16.53,16.635,16.355,16.46,666022.0
2015-11-05,16.655,16.67,16.16,16.345,652490.0
2015-11-06,16.245,16.57,16.21,16.43,705444.0
2015-11-09,16.38,16.67,16.37,16.48,740349.0
2015-11-10,16.47,16.56,16.195,16.51,993092.0
2015-11-11,16.555,16.78,16.43,16.745,998974.0
2015-11-12,16.77,17.22,16.68,17.17,840232.0
2015-11-13,17.07,17.46,16.745,17.43,905952.0
2015-11-16,17.33,17.495,17.155,17.445,1466135.0
2015-11-17,17.82,17.88,17.61,17.845,1082523.0
2015-11-18,17.795,17.83,17.68,17.77,564257.0
2015-11-19,17.93,18.31,17.77,18.26,876241.0
2015-11-20,18.31,18.32,17.96,18.225,449919.0
2015-11-23,18.175,18.275,18.085,18.11,553619.0
2015-11-24,17.995,18.12,17.92,17.92,593818.0
2015-11-25,17.985,17.985,17.795,17.82,440336.0
2015-11-26,17.785,18.035,17.735,17.82,697449.0
2015-11-27,17.995,18.055,17.895,17.955,439016.0
2015-11-30,17.97,18.235,17.92,18.16,872042.0
2015-12-01,18.25,18.42,18.15,18.36,736858.0
2015-12-02,18.285,18.31,18.02,18.125,553302.0
2015-12-03,18.03,18.135,17.87,17.96,578606.0
2015-12-04,17.795,17.795,17.53,17.735,1157561.0
2015-12-07,18.07,18.235,17.925,18.055,1316518.0
2015-12-08,17.905,17.995,17.785,17.83,1294044.0
2015-12-09,17.695,18.145,17.685,17.945,753527.0
2015-12-10,18.03,18.055,17.595,17.81,887597.0
2015-12-11,17.76,17.93,17.57,17.62,493962.0
2015-12-14,17.405,17.605,17.135,17.18,677884.0
2015-12-15,17.145,17.23,16.88,16.955,903748.0
2015-12-16,17.08,17.08,16.61,16.72,1246655.0
2015-12-17,16.985,17.445,16.935,17.22,1233299.0
2015-12-18,17.045,17.195,16.93,17.02,594099.0
2015-12-21,17.03,17.12,16.78,16.86,453004.0
2015-12-22,17.055,17.53,17.005,17.445,963386.0
2015-12-23,17.485,17.485,17.105,17.27,419946.0
2015-12-24,17.36,17.66,17.27,17.42,240046.0
2015-12-29,17.42,17.785,17.285,17.705,1018732.0
2015-12-30,17.91,18.055,17.82,18.02,618450.0
2015-12-31,18.07,18.225,17.845,17.845,377420.0
2016-01-04,17.885,18.005,17.585,17.735,734793.0
2016-01-05,17.73,17.73,17.21,17.23,703705.0
2016-01-06,17.455,17.52,17.31,17.405,812954.0
2016-01-07,17.495,17.66,17.045,17.13,712750.0
2016-01-08,17.07,17.245,16.82,17.195,705244.0
2016-01-11,17.16,17.185,16.91,16.98,622372.0
2016-01-12,17.045,17.27,16.445,16.58,1091664.0
2016-01-13,16.71,17.07,16.34,16.47,897693.0
2016-01-14,16.16,16.38,16.05,16.21,682223.0
2016-01-15,16.485,16.56,16.22,16.235,410588.0
2016-01-18,16.11,16.155,15.905,15.995,541888.0
2016-01-19,16.03,16.22,15.945,16.195,534813.0
2016-01-20,16.36,16.395,15.89,15.945,560303.0
2016-01-21,16.23,16.295,16.105,16.12,674338.0
2016-01-22,16.32,16.405,16.045,16.155,551881.0
2016-01-25,16.51,16.53,16.305,16.38,417291.0
2016-01-27,16.46,16.62,16.335,16.355,592092.0
2016-01-28,16.32,16.51,16.26,16.355,502429.0
2016-01-29,16.36,16.705,16.245,16.685,763721.0
2016-02-01,16.845,16.885,15.995,16.095,833943.0
2016-02-02,16.185,16.185,15.645,15.695,771013.0
2016-02-03,15.64,15.815,15.515,15.53,539464.0
2016-02-04,13.115,13.125,12.29,12.325,4758045.0
2016-02-05,12.5,12.68,12.48,12.525,2649544.0
2016-02-08,12.725,13.48,12.555,13.44,1655801.0
2016-02-09,13.48,13.74,13.075,13.375,1952256.0
2016-02-10,13.57,13.99,13.485,13.765,1724665.0
2016-02-11,13.925,14.235,13.585,14.185,1272899.0
2016-02-12,14.16,14.48,14.015,14.33,1400887.0
2016-02-15,14.47,14.765,14.455,14.65,1450906.0
2016-02-16,14.715,14.775,14.335,14.555,988133.0
2016-02-17,14.53,14.875,14.42,14.575,880524.0
2016-02-18,14.86,14.945,14.525,14.895,877972.0
2016-02-19,14.85,15.275,14.76,15.06,712208.0
2016-02-22,15.02,15.24,14.53,14.59,1295899.0
2016-02-23,14.75,14.86,14.555,14.8,996202.0
2016-02-24,14.81,14.955,14.505,14.505,796851.0
2016-02-25,14.69,14.925,14.505,14.525,1013587.0
2016-02-26,14.455,14.63,14.32,14.515,765012.0
2016-02-29,14.54,14.6,14.39,14.5,582725.0
2016-03-01,14.525,14.65,14.345,14.38,641525.0
2016-03-02,14.53,14.885,14.44,14.69,743957.0
2016-03-03,14.74,14.885,14.65,14.715,446433.0
2016-03-04,14.8,14.875,14.64,14.66,728794.0
2016-03-07,14.725,14.885,14.69,14.795,534421.0
2016-03-08,14.91,15.09,14.785,14.845,825868.0
2016-03-09,14.75,15.035,14.75,14.87,694225.0
2016-03-10,15.045,15.045,14.625,14.625,444463.0
2016-03-11,14.75,14.895,14.525,14.71,446677.0
2016-03-14,14.81,14.96,14.575,14.575,348375.0
2016-03-15,14.53,14.75,14.43,14.5,438132.0
2016-03-16,14.54,14.71,14.445,14.65,467095.0
2016-03-17,14.825,15.115,14.69,14.835,710716.0
2016-03-18,14.895,15.155,14.885,15.095,573901.0
2016-03-21,15.07,15.3,15.07,15.14,427967.0
2016-03-22,15.25,15.435,15.23,15.34,504224.0
2016-03-23,15.275,15.385,14.835,14.925,748136.0
2016-03-24,14.85,15.13,14.85,14.895,347008.0
2016-03-29,14.925,14.97,14.47,14.625,746311.0
2016-03-30,14.74,14.76,14.365,14.415,656978.0
2016-03-31,14.505,14.665,14.44,14.575,616554.0
2016-04-01,14.43,14.5,13.95,13.985,938913.0
2016-04-04,14.07,14.405,14.045,14.17,736181.0
2016-04-05,14.11,14.53,14.1,14.33,984033.0
2016-04-06,14.365,14.71,14.345,14.53,763414.0
2016-04-07,14.525,14.81,14.42,14.74,744333.0
2016-04-08,14.59,14.71,14.565,14.64,591371.0
2016-04-11,14.64,14.7,14.525,14.63,374195.0
2016-04-12,14.58,14.785,14.525,14.7,485801.0
2016-04-13,14.75,15.255,14.74,15.255,734991.0
2016-04-14,15.3,15.99,15.265,15.955,990663.0
2016-04-15,15.98,17.035,15.92,16.59,1430250.0
2016-04-18,16.42,16.605,16.225,16.435,755351.0
2016-04-19,16.62,16.755,16.285,16.47,895219.0
2016-04-20,16.57,16.725,16.46,16.655,605871.0
2016-04-21,16.9,17.245,16.815,17.195,1381156.0
2016-04-22,17.035,17.11,16.695,16.715,731431.0
2016-04-26,16.665,17.025,16.555,16.59,513838.0
2016-04-27,16.715,16.755,16.46,16.57,697430.0
2016-04-28,16.74,16.85,16.545,16.655,545819.0
2016-04-29,16.665,16.885,16.59,16.8,517073.0
2016-05-02,16.86,16.86,16.485,16.79,629969.0
2016-05-03,16.69,16.8,16.595,16.765,874298.0
2016-05-04,16.73,16.755,16.285,16.285,814201.0
2016-05-05,16.215,16.32,15.89,15.99,926508.0
2016-05-06,15.845,15.94,15.625,15.92,1239795.0
2016-05-09,15.88,16.19,15.88,16.19,454649.0
2016-05-10,16.165,16.27,15.99,16.03,586868.0
2016-05-11,16.08,16.235,15.99,16.005,582108.0
2016-05-12,15.98,16.0,15.585,15.67,1088260.0
2016-05-13,15.805,16.015,15.74,15.89,627793.0
2016-05-16,15.915,16.09,15.87,15.945,475699.0
2016-05-17,16.14,16.14,15.845,15.89,433950.0
2016-05-18,15.845,15.865,15.545,15.62,429985.0
2016-05-19,15.71,15.82,15.45,15.635,409697.0
2016-05-20,15.71,15.895,15.515,15.83,362269.0
2016-05-23,15.905,16.08,15.76,16.005,415161.0
2016-05-24,15.93,15.93,15.415,15.89,991652.0
2016-05-25,16.0,16.06,15.76,15.975,627335.0
2016-05-26,15.99,16.04,15.76,15.845,558900.0
2016-05-27,15.895,16.2,15.865,16.105,614614.0
2016-05-30,16.24,16.52,16.15,16.275,453542.0
2016-05-31,16.31,16.31,16.065,16.105,485953.0
2016-06-01,16.0,16.225,15.905,16.04,499477.0
2016-06-02,16.015,16.165,15.735,15.92,699505.0
2016-06-03,15.99,16.215,15.99,16.185,528466.0
2016-06-06,16.125,16.16,16.05,16.1,365923.0
2016-06-07,16.14,16.295,16.065,16.25,423092.0
2016-06-08,16.15,16.32,16.075,16.25,575413.0
2016-06-09,16.21,16.545,16.165,16.3,400375.0
2016-06-10,16.27,16.3,16.04,16.1,500078.0
2016-06-14,15.915,15.92,15.68,15.77,810738.0
2016-06-15,15.6,15.78,15.56,15.71,817187.0
2016-06-16,15.845,15.965,15.61,15.73,1223591.0
2016-06-17,15.81,16.055,15.76,15.92,825076.0
2016-06-20,16.175,16.215,15.97,16.05,470319.0
2016-06-21,16.08,16.275,15.98,16.225,652512.0
2016-06-22,16.47,16.47,16.175,16.235,670709.0
2016-06-23,16.285,16.335,16.19,16.235,467491.0
2016-06-24,16.36,16.455,15.44,15.6,688613.0
2016-06-27,15.51,15.545,15.07,15.14,776744.0
2016-06-28,15.005,15.09,14.735,14.795,1116559.0
2016-06-29,14.97,15.06,14.895,14.925,877365.0
2016-06-30,15.09,15.5,15.045,15.315,778368.0
2016-07-01,15.5,15.66,15.39,15.625,1194506.0
2016-07-04,15.68,16.015,15.5,15.915,869140.0
2016-07-05,15.88,15.98,15.68,15.705,302422.0
2016-07-06,15.535,15.705,15.29,15.425,645054.0
2016-07-07,15.51,15.78,15.375,15.415,775463.0
2016-07-08,15.365,15.515,15.255,15.515,601435.0
2016-07-11,15.735,16.015,15.625,15.87,820131.0
2016-07-12,16.04,16.07,15.785,15.865,709928.0
2016-07-13,15.955,16.31,15.905,16.185,567964.0
2016-07-14,16.15,16.185,15.84,16.015,570534.0
2016-07-15,16.16,16.275,16.005,16.14,423853.0
2016-07-18,16.19,16.43,16.175,16.35,447016.0
2016-07-19,16.41,16.53,16.335,16.46,383720.0
2016-07-20,16.435,16.59,16.0,16.055,1344747.0
2016-07-21,16.09,16.375,16.0,16.24,910792.0
2016-07-22,16.185,16.27,16.065,16.215,1061010.0
2016-07-25,16.225,16.51,16.215,16.4,911240.0
2016-07-26,16.325,16.485,16.325,16.4,765426.0
2016-07-27,16.48,16.58,16.395,16.455,585178.0
2016-07-28,16.485,16.615,16.055,16.15,715947.0
2016-07-29,16.185,16.385,16.13,16.325,455932.0
2016-08-01,16.345,16.51,16.215,16.325,250155.0
2016-08-02,16.4,16.42,16.185,16.185,701466.0
2016-08-03,16.065,16.125,15.88,16.0,495122.0
2016-08-04,16.03,16.16,15.955,16.05,438307.0
2016-08-05,16.015,16.225,15.955,16.125,558130.0
2016-08-08,16.385,16.985,16.285,16.75,1048885.0
2016-08-09,16.83,17.49,16.75,16.985,1525043.0
2016-08-10,16.86,16.86,16.32,16.545,1211732.0
2016-08-11,16.455,16.46,16.185,16.43,794593.0
2016-08-12,16.58,16.765,16.42,16.58,693025.0
2016-08-15,17.7,19.79,17.66,19.52,3244680.0
2016-08-16,19.04,19.435,18.485,19.05,1609898.0
2016-08-17,18.93,19.58,18.865,19.47,1118058.0
2016-08-18,19.6,19.795,19.41,19.515,920209.0
2016-08-19,19.585,19.72,19.225,19.5,896301.0
2016-08-22,19.5,20.46,19.455,20.31,905553.0
2016-08-23,20.35,20.385,20.03,20.045,1500116.0
2016-08-24,20.115,20.34,19.825,19.89,782884.0
2016-08-25,19.705,19.945,19.5,19.85,987601.0
2016-08-26,20.08,20.08,19.455,19.755,687342.0
2016-08-29,19.72,19.765,19.405,19.455,508534.0
2016-08-30,19.63,19.63,19.255,19.28,553334.0
2016-08-31,19.27,19.345,18.94,19.125,787931.0
2016-09-01,19.04,19.245,18.88,18.98,1092325.0
2016-09-02,18.99,19.475,18.835,18.93,692337.0
2016-09-05,18.99,18.995,18.785,18.87,376649.0
2016-09-06,18.81,19.17,18.63,19.15,357681.0
2016-09-07,19.015,19.015,18.48,18.735,609237.0
2016-09-08,18.715,18.885,18.545,18.75,496235.0
2016-09-09,18.675,18.97,18.545,18.87,542044.0
2016-09-12,18.735,18.735,18.19,18.31,411582.0
2016-09-13,18.655,18.81,18.395,18.59,524703.0
2016-09-14,18.57,18.91,18.455,18.795,738216.0
2016-09-15,18.74,18.86,18.53,18.735,732811.0
2016-09-16,18.945,19.125,18.63,18.775,759620.0
2016-09-19,18.605,18.86,18.545,18.63,94426.0
2016-09-20,18.595,18.79,18.545,18.715,522350.0
2016-09-21,18.735,19.015,18.64,18.955,440972.0
2016-09-22,19.05,19.245,18.87,19.185,409631.0
2016-09-23,19.305,19.645,18.93,19.575,672513.0
2016-09-26,19.54,19.54,19.17,19.235,261848.0
2016-09-27,19.14,19.44,19.03,19.365,402630.0
2016-09-28,19.415,19.555,19.14,19.475,320277.0
2016-09-29,19.63,19.9,19.6,19.8,332875.0
2016-09-30,19.73,19.77,19.485,19.57,352980.0
2016-10-03,19.51,19.755,19.33,19.535,596139.0
2016-10-04,19.585,19.78,19.39,19.705,494613.0
2016-10-05,19.67,20.31,19.62,20.13,602833.0
2016-10-06,20.215,21.205,20.215,21.05,1101201.0
2016-10-07,21.11,21.11,20.395,20.435,910877.0
2016-10-10,20.47,20.47,20.065,20.13,415827.0
2016-10-11,20.095,20.215,19.84,19.995,560019.0
2016-10-12,19.915,20.215,19.72,19.925,553942.0
2016-10-13,19.755,19.85,19.345,19.72,857330.0
2016-10-14,19.8,20.04,19.57,19.89,488191.0
2016-10-17,20.01,20.01,19.715,19.73,393121.0
2016-10-18,19.635,19.735,19.42,19.455,417052.0
2016-10-19,19.62,19.995,19.54,19.655,366171.0
2016-10-20,19.67,19.74,19.175,19.5,309121.0
2016-10-21,19.38,19.43,18.885,18.97,563045.0
2016-10-24,18.98,19.09,18.735,19.005,601523.0
2016-10-25,18.99,19.51,18.82,19.315,384108.0
2016-10-26,19.315,19.745,18.91,19.085,655427.0
2016-10-27,18.97,19.115,18.58,18.65,605598.0
2016-10-28,18.71,18.74,18.255,18.455,488728.0
2016-10-31,18.48,18.54,18.28,18.47,369820.0
2016-11-01,18.435,18.595,18.23,18.365,317617.0
2016-11-02,18.18,18.385,17.93,17.995,519516.0
2016-11-03,17.925,18.12,17.85,17.88,437675.0
2016-11-04,17.88,18.01,17.745,17.88,579426.0
2016-11-07,17.975,18.48,17.975,18.46,616036.0
2016-11-08,18.735,19.05,18.57,18.98,706245.0
2016-11-09,19.085,19.39,17.68,18.28,961307.0
2016-11-10,18.76,19.05,18.4,18.81,595461.0
2016-11-11,18.98,19.065,18.715,18.905,417425.0
2016-11-14,19.075,19.075,18.505,18.555,414505.0
2016-11-15,18.775,18.86,18.375,18.595,365612.0
2016-11-16,18.77,18.885,18.555,18.665,380437.0
2016-11-17,18.555,18.58,18.05,18.425,347933.0
2016-11-18,18.615,18.915,18.57,18.775,577185.0
2016-11-21,18.825,18.93,18.61,18.64,364949.0
2016-11-22,18.715,19.03,18.565,18.94,414142.0
2016-11-23,18.99,19.375,18.775,19.34,467888.0
2016-11-24,19.575,19.72,19.315,19.5,562243.0
2016-11-25,19.575,19.805,19.355,19.68,424228.0
2016-11-28,19.66,19.74,19.38,19.44,391644.0
2016-11-29,19.38,19.49,19.04,19.28,529081.0
2016-11-30,19.255,19.37,18.965,19.235,388996.0
2016-12-01,19.585,20.19,19.45,20.155,755426.0
2016-12-02,20.045,20.35,19.9,19.9,439996.0
2016-12-05,19.925,19.925,19.62,19.67,350576.0
2016-12-06,19.765,19.85,19.5,19.635,476266.0
2016-12-07,19.745,20.29,19.715,20.2,577357.0
2016-12-08,20.435,20.515,20.2,20.47,447275.0
2016-12-09,20.575,21.065,20.515,20.905,615569.0
2016-12-12,21.005,21.56,20.92,21.34,856897.0
2016-12-13,21.34,21.585,21.125,21.305,780840.0
2016-12-14,21.425,21.545,20.83,21.015,785029.0
2016-12-15,20.99,21.015,20.725,20.86,694737.0
2016-12-16,20.77,20.87,20.65,20.735,481291.0
2016-12-19,20.81,21.355,20.775,21.04,546283.0
2016-12-20,21.135,21.175,20.545,20.615,655344.0
2016-12-21,20.81,20.905,20.4,20.48,571604.0
2016-12-22,20.395,20.52,20.165,20.435,402880.0
2016-12-23,20.69,21.015,20.63,20.735,272064.0
2016-12-28,20.82,21.305,20.75,21.12,326558.0
2016-12-29,21.12,21.28,20.94,21.235,148532.0
2016-12-30,21.28,21.305,20.905,21.04,127217.0
2017-01-03,20.86,21.435,20.81,21.245,357893.0
2017-01-04,21.305,21.405,21.04,21.065,338579.0
2017-01-05,20.905,21.175,20.86,21.09,504083.0
2017-01-06,21.09,21.695,21.09,21.265,384361.0
2017-01-09,21.265,21.86,21.265,21.635,343566.0
2017-01-10,21.635,21.72,21.09,21.195,353274.0
2017-01-11,21.535,21.57,21.34,21.355,306885.0
2017-01-12,21.46,21.525,21.22,21.29,338021.0
2017-01-13,21.375,21.49,21.145,21.205,347726.0
2017-01-16,21.205,21.605,20.93,21.09,486979.0
2017-01-17,20.915,20.915,20.49,20.76,349932.0
2017-01-18,20.69,20.99,20.605,20.965,294713.0
2017-01-19,21.11,21.195,20.82,20.945,494010.0
2017-01-20,20.87,21.04,20.625,20.69,208255.0
2017-01-23,21.015,21.185,20.455,20.71,368609.0
2017-01-24,20.845,21.05,20.515,20.6,636444.0
2017-01-25,20.735,20.83,20.375,20.615,477118.0
2017-01-27,20.77,20.77,20.335,20.555,506130.0
2017-01-30,20.47,20.54,20.045,20.18,520056.0
2017-01-31,20.31,20.615,20.165,20.25,748892.0
2017-02-01,20.155,20.35,19.025,19.1,1370537.0
2017-02-02,19.005,19.04,18.41,18.52,1448197.0
2017-02-03,18.425,18.885,18.4,18.64,833021.0
2017-02-06,18.565,18.65,18.375,18.4,476826.0
2017-02-07,18.4,18.71,18.31,18.545,626612.0
2017-02-08,18.435,18.785,18.435,18.735,523467.0
2017-02-09,18.69,18.855,18.65,18.7,443952.0
2017-02-10,18.82,19.015,18.7,18.835,529868.0
2017-02-13,18.135,18.5,17.67,18.435,1524923.0
2017-02-14,18.51,18.65,18.02,18.24,1452242.0
2017-02-15,18.3,18.495,18.045,18.495,635895.0
2017-02-16,18.7,18.7,18.425,18.495,620781.0
2017-02-17,18.445,18.445,17.99,18.05,878325.0
2017-02-20,18.085,18.1,17.705,17.955,555309.0
2017-02-21,18.06,18.23,17.92,18.22,583921.0
2017-02-22,18.465,18.465,18.255,18.375,396438.0
2017-02-23,18.395,18.49,18.155,18.375,603594.0
2017-02-24,18.37,18.515,17.945,17.955,717164.0
2017-02-27,17.855,18.255,17.845,18.17,608835.0
2017-02-28,18.23,18.385,18.18,18.3,466755.0
2017-03-01,18.47,18.47,18.135,18.275,707734.0
2017-03-02,18.435,18.74,18.275,18.74,529411.0
2017-03-03,18.405,18.73,18.375,18.66,325012.0
2017-03-06,18.6,18.765,18.41,18.72,414859.0
2017-03-07,18.74,19.04,18.54,19.015,648794.0
2017-03-08,19.04,19.115,18.925,19.115,478395.0
2017-03-09,19.08,19.415,18.98,19.295,479437.0
2017-03-10,19.425,19.58,19.39,19.51,296111.0
2017-03-13,19.53,19.595,19.365,19.475,343125.0
2017-03-14,19.385,19.66,19.36,19.605,281982.0
2017-03-15,19.505,19.64,19.35,19.595,285035.0
2017-03-16,19.385,19.595,19.365,19.57,569718.0
2017-03-17,19.495,19.9,19.47,19.7,449542.0
2017-03-20,19.685,19.785,19.595,19.72,195645.0
2017-03-21,19.51,19.995,19.51,19.9,300441.0
2017-03-22,19.52,19.84,19.51,19.725,262728.0
2017-03-23,19.855,20.14,19.735,20.07,533384.0
2017-03-24,20.14,20.405,20.01,20.3,347140.0
2017-03-27,20.25,20.3,20.035,20.275,331122.0
2017-03-28,20.415,20.63,20.3,20.5,280464.0
2017-03-29,20.545,20.82,20.455,20.74,447327.0
2017-03-30,20.725,20.845,20.635,20.765,238711.0
2017-03-31,20.8,20.965,20.655,20.69,234419.0
2017-04-03,20.63,20.81,20.485,20.645,275678.0
2017-04-04,20.55,20.85,20.465,20.705,351499.0
2017-04-05,20.585,20.775,20.575,20.63,344943.0
2017-04-06,20.585,20.93,20.565,20.76,670654.0
2017-04-07,20.905,20.91,20.515,20.545,332417.0
2017-04-10,20.545,20.69,20.545,20.63,504981.0
2017-04-11,20.63,20.765,20.56,20.67,461835.0
2017-04-12,20.575,20.725,20.575,20.62,545597.0
2017-04-13,20.545,20.585,20.24,20.27,534596.0
2017-04-18,20.21,20.395,20.15,20.27,459639.0
2017-04-19,20.2,20.27,19.9,19.96,453729.0
2017-04-20,20.06,20.175,19.995,20.07,587610.0
2017-04-21,20.115,20.155,20.01,20.045,552448.0
2017-04-24,20.19,20.33,20.12,20.26,260529.0
2017-04-26,20.5,20.595,20.37,20.455,390045.0
2017-04-27,20.55,20.55,20.235,20.25,722776.0
2017-04-28,20.27,20.49,20.13,20.455,872870.0
2017-05-01,20.38,20.39,20.12,20.31,455267.0
2017-05-02,20.355,20.49,20.175,20.49,444427.0
2017-05-03,20.49,20.545,20.175,20.18,388235.0
2017-05-04,20.535,20.68,20.425,20.545,463245.0
2017-05-05,20.585,20.595,20.32,20.395,285813.0
2017-05-08,20.525,20.545,20.415,20.455,520920.0
2017-05-09,20.515,20.535,20.395,20.455,455357.0
2017-05-10,20.535,20.845,20.465,20.8,922377.0
2017-05-11,20.93,21.255,20.93,21.16,456568.0
2017-05-12,21.025,21.215,20.835,20.88,385177.0
2017-05-15,20.835,20.88,20.575,20.69,286737.0
2017-05-16,20.8,21.04,20.68,20.975,247810.0
2017-05-17,20.81,20.98,20.515,20.57,372198.0
2017-05-18,20.18,20.515,20.12,20.5,430391.0
2017-05-19,20.415,20.785,20.115,20.785,368276.0
2017-05-22,20.75,20.905,20.45,20.49,325817.0
2017-05-23,20.67,20.79,20.415,20.49,240811.0
2017-05-24,20.63,20.785,20.395,20.75,241292.0
2017-05-25,21.065,21.745,20.94,21.645,566084.0
2017-05-26,21.215,21.325,19.735,20.18,1418441.0
2017-05-29,20.025,20.175,19.485,19.84,1066925.0
2017-05-30,19.845,20.215,19.81,20.07,447782.0
2017-05-31,20.155,20.32,20.01,20.08,613810.0
2017-06-01,20.0,20.63,19.87,20.45,568699.0
2017-06-02,20.63,20.63,20.39,20.425,438828.0
2017-06-05,20.26,20.425,20.13,20.21,678887.0
2017-06-06,20.025,20.095,19.77,19.795,400412.0
2017-06-07,19.605,19.905,19.575,19.795,517856.0
2017-06-08,19.76,19.905,19.545,19.725,813658.0
2017-06-09,19.725,19.865,19.425,19.47,986403.0
2017-06-13,19.83,20.53,19.745,20.25,1430187.0
2017-06-14,20.355,21.065,20.31,21.015,1049603.0
2017-06-15,20.88,21.22,20.87,20.945,950310.0
2017-06-16,20.975,21.255,20.945,20.98,789278.0
2017-06-19,20.87,21.145,20.595,20.63,575489.0
2017-06-20,20.63,20.83,20.515,20.535,384395.0
2017-06-21,20.285,20.595,20.285,20.37,644630.0
2017-06-22,20.485,20.515,20.225,20.355,392272.0
2017-06-23,20.285,20.62,20.21,20.515,355289.0
2017-06-26,20.49,20.63,20.31,20.355,241977.0
2017-06-27,20.32,20.63,20.2,20.525,457697.0
2017-06-28,20.415,20.605,20.225,20.525,340813.0
2017-06-29,20.55,20.705,20.39,20.62,289163.0
2017-06-30,20.39,20.485,20.225,20.395,453548.0
2017-07-03,20.285,20.395,19.935,19.965,345714.0
2017-07-04,19.94,20.15,19.675,19.77,701851.0
2017-07-05,19.795,19.95,19.71,19.725,400408.0
2017-07-06,19.605,19.745,19.305,19.51,747882.0
2017-07-07,19.23,19.385,19.175,19.22,514838.0
2017-07-10,19.295,19.66,19.295,19.625,703704.0
2017-07-11,19.595,19.63,19.28,19.39,302298.0
2017-07-12,19.35,19.355,19.02,19.17,521232.0
2017-07-13,19.385,19.435,19.09,19.425,604840.0
2017-07-14,19.315,19.57,19.295,19.46,653637.0
2017-07-17,19.435,19.63,19.305,19.53,459712.0
2017-07-18,19.415,19.58,19.14,19.245,429460.0
2017-07-19,19.305,19.38,18.85,19.055,675201.0
2017-07-20,19.69,19.905,18.68,19.16,1214458.0
2017-07-21,19.065,19.485,18.895,19.09,668552.0
2017-07-24,18.91,19.125,18.815,18.995,441674.0
2017-07-25,19.04,19.445,19.04,19.34,610281.0
2017-07-26,19.495,19.71,19.45,19.625,508766.0
2017-07-27,19.675,19.82,19.365,19.45,440587.0
2017-07-28,19.35,19.435,19.125,19.23,746636.0
2017-07-31,19.195,19.235,18.885,18.885,607258.0
2017-08-01,18.885,18.955,18.565,18.68,741302.0
2017-08-02,18.865,19.045,18.765,18.805,518965.0
2017-08-03,18.9,18.995,18.805,18.91,361773.0
2017-08-04,18.91,18.97,18.86,18.91,315532.0
2017-08-07,18.995,19.16,18.805,19.075,376012.0
2017-08-08,19.075,19.16,18.815,18.92,368115.0
2017-08-09,18.91,19.2,18.865,19.09,348939.0
2017-08-10,18.995,19.33,18.955,19.02,392728.0
2017-08-11,18.98,19.045,18.49,18.525,1024995.0
2017-08-14,17.88,18.23,17.45,17.955,1308553.0
2017-08-15,18.28,18.765,18.1,18.48,1207348.0
2017-08-16,18.465,18.6,18.31,18.6,727573.0
2017-08-17,18.695,18.87,18.565,18.765,717932.0
2017-08-18,18.595,18.855,18.405,18.83,469256.0
2017-08-21,18.69,18.805,18.49,18.615,759430.0
2017-08-22,18.665,18.76,18.59,18.72,827782.0
2017-08-23,18.77,19.075,18.63,18.945,986226.0
2017-08-24,18.85,18.92,18.63,18.77,579914.0
2017-08-25,18.7,18.745,18.495,18.535,583873.0
2017-08-28,18.45,18.8,18.425,18.78,599077.0
2017-08-29,18.745,18.745,18.52,18.62,646232.0
2017-08-30,18.63,18.69,18.56,18.615,466589.0
2017-08-31,18.71,19.015,18.63,18.96,410475.0
2017-09-01,18.795,19.03,18.795,18.865,359788.0
2017-09-04,18.795,18.855,18.57,18.685,258433.0
2017-09-05,18.77,18.855,18.36,18.64,726338.0
2017-09-06,18.51,18.605,18.405,18.595,596242.0
2017-09-07,18.725,18.83,18.655,18.69,592925.0
2017-09-08,18.63,18.745,18.49,18.63,514269.0
2017-09-11,18.685,19.1,18.675,18.945,493506.0
2017-09-12,18.985,19.1,18.79,19.03,347487.0
2017-09-13,19.12,19.12,18.985,19.05,496912.0
2017-09-14,18.985,19.055,18.935,18.985,402207.0
2017-09-15,18.955,19.05,18.87,19.005,272873.0
2017-09-18,19.11,19.195,18.96,19.02,355317.0
2017-09-19,18.995,19.18,18.925,19.005,319200.0
2017-09-20,18.885,19.31,18.885,19.25,578586.0
2017-09-21,19.465,19.485,19.11,19.17,1057769.0
2017-09-22,19.17,19.195,18.885,19.005,577823.0
2017-09-25,19.055,19.205,18.98,19.17,327909.0
2017-09-26,19.205,19.265,19.12,19.25,493197.0
2017-09-27,19.25,19.44,19.125,19.37,375689.0
2017-09-28,19.395,19.655,19.285,19.51,277887.0
2017-09-29,19.51,19.57,19.265,19.36,404613.0
2017-10-02,19.465,19.79,19.45,19.525,269847.0
2017-10-03,19.56,19.57,19.37,19.535,523591.0
2017-10-04,19.62,19.69,19.405,19.475,591346.0
2017-10-05,19.395,19.65,19.35,19.585,395053.0
2017-10-06,19.725,19.82,19.62,19.785,367506.0
2017-10-09,19.85,20.115,19.85,19.9,492866.0
2017-10-10,19.875,20.03,19.855,19.95,361604.0
2017-10-11,20.015,20.22,19.885,20.22,643504.0
2017-10-12,20.49,20.9,20.42,20.855,961655.0
2017-10-13,20.865,21.055,20.75,20.985,504749.0
2017-10-16,21.115,21.29,20.95,20.995,322127.0
2017-10-17,21.065,21.135,20.855,20.855,464662.0
2017-10-18,20.84,20.975,20.7,20.77,735957.0
2017-10-19,20.68,20.89,20.68,20.715,618256.0
2017-10-20,20.64,21.045,20.56,20.7,455648.0
2017-10-23,20.725,20.84,20.525,20.725,419399.0
2017-10-24,20.78,20.875,20.55,20.56,528701.0
2017-10-25,20.51,20.945,20.51,20.645,587253.0
2017-10-26,20.64,20.855,20.49,20.68,631319.0
2017-10-27,20.795,20.805,20.415,20.7,374372.0
2017-10-30,20.855,21.17,20.735,20.735,710863.0
2017-10-31,20.71,20.95,20.605,20.855,680701.0
2017-11-01,20.925,21.075,20.75,20.9,477410.0
2017-11-02,20.935,21.09,20.89,20.935,349693.0
2017-11-03,20.985,21.08,20.845,20.865,221913.0
2017-11-06,20.9,21.23,20.88,20.95,274780.0
2017-11-07,21.005,21.245,21.005,21.145,284556.0
2017-11-08,21.09,21.145,20.875,20.96,235951.0
2017-11-09,20.96,21.08,20.875,21.02,335689.0
2017-11-10,20.945,21.29,20.935,21.24,362236.0
2017-11-13,21.37,21.49,21.11,21.205,253313.0
2017-11-14,21.11,21.195,20.875,21.04,435932.0
2017-11-15,20.975,21.15,20.88,21.03,412701.0
2017-11-16,20.88,20.915,20.68,20.845,619260.0
2017-11-17,20.995,21.03,20.89,20.9,357882.0
2017-11-20,20.89,21.205,20.78,21.16,370847.0
2017-11-21,21.29,21.405,21.17,21.335,416019.0
2017-11-22,21.475,21.5,21.135,21.16,282153.0
2017-11-23,21.16,21.23,21.055,21.145,278375.0
2017-11-24,21.08,21.29,20.97,21.28,284376.0
2017-11-27,21.23,21.5,21.22,21.335,280658.0
2017-11-28,21.28,21.54,21.205,21.41,484833.0
2017-11-29,21.55,21.56,21.35,21.395,316758.0
2017-11-30,21.255,21.48,21.185,21.315,354104.0
2017-12-01,21.465,21.595,21.385,21.575,331993.0
2017-12-04,21.57,21.785,21.445,21.75,396633.0
2017-12-05,21.665,21.735,21.54,21.645,226941.0
2017-12-06,21.54,21.88,21.375,21.715,518323.0
2017-12-07,21.645,21.855,21.485,21.83,407871.0
2017-12-08,21.865,21.935,21.665,21.7,186704.0
2017-12-11,21.7,21.95,21.7,21.925,320419.0
2017-12-12,21.915,22.07,21.705,21.76,634612.0
2017-12-13,21.76,21.84,21.54,21.84,513566.0
2017-12-14,21.925,22.04,21.44,21.465,480730.0
2017-12-15,21.34,21.435,21.115,21.335,270135.0
2017-12-18,21.515,21.82,21.21,21.405,452286.0
2017-12-19,21.34,21.705,21.275,21.605,360730.0
2017-12-20,21.375,21.97,21.375,21.84,477066.0
2017-12-21,21.64,21.845,21.31,21.785,638537.0
2017-12-22,21.81,21.81,21.255,21.36,494392.0
2017-12-27,21.34,21.525,21.065,21.1,283961.0
2017-12-28,21.115,21.175,20.975,21.02,309874.0
2017-12-29,21.02,21.15,20.82,21.115,649440.0
2018-01-02,21.02,21.205,20.875,20.97,178524.0
2018-01-03,20.945,21.065,20.62,20.68,305900.0
2018-01-04,20.96,21.175,20.845,21.075,476971.0
2018-01-05,21.135,21.17,21.005,21.045,174862.0
2018-01-08,21.04,21.21,21.04,21.125,232559.0
2018-01-09,21.11,21.205,20.95,20.97,143019.0
2018-01-10,20.97,21.03,20.55,20.605,529103.0
2018-01-11,20.7,21.02,20.675,20.97,381457.0
2018-01-12,20.97,20.97,20.64,20.84,228281.0
2018-01-15,20.89,20.975,20.655,20.71,193367.0
2018-01-16,20.62,20.96,20.56,20.9,240864.0
2018-01-17,20.855,21.065,20.725,20.985,388015.0
2018-01-18,21.03,21.055,20.675,20.71,255051.0
2018-01-19,20.77,21.005,20.445,20.62,530061.0
2018-01-22,20.595,20.75,20.49,20.645,239698.0
2018-01-23,20.675,20.805,20.58,20.645,207034.0
2018-01-24,20.745,20.915,20.455,20.805,437454.0
2018-01-25,20.75,21.075,20.75,21.04,397518.0
2018-01-29,21.09,21.34,20.89,21.275,236795.0
2018-01-30,21.055,21.28,20.945,21.15,385099.0
2018-01-31,21.125,22.195,21.09,21.855,739505.0
2018-02-01,21.905,22.22,21.865,21.995,584622.0
2018-02-02,21.89,22.07,21.725,22.07,366686.0
2018-02-05,21.855,22.36,21.84,22.175,477135.0
2018-02-06,21.42,21.725,21.29,21.44,896659.0
2018-02-07,21.64,21.81,21.335,21.645,610816.0
2018-02-08,21.245,21.75,21.145,21.61,665423.0
2018-02-09,21.29,21.665,21.21,21.57,878658.0
2018-02-12,21.75,22.17,20.605,20.735,1497497.0
2018-02-13,20.84,21.395,19.75,21.185,1558807.0
2018-02-14,21.185,21.335,20.61,20.985,712096.0
2018-02-15,20.81,21.185,20.51,21.1,850332.0
2018-02-16,21.11,21.28,20.525,20.61,603509.0
2018-02-19,20.69,21.245,20.69,21.165,525679.0
2018-02-20,21.085,21.61,21.03,21.48,479907.0
2018-02-21,21.35,21.78,21.35,21.71,531871.0
2018-02-22,21.77,22.165,21.76,22.035,748108.0
2018-02-23,22.11,22.14,21.86,22.13,582086.0
2018-02-26,22.255,22.385,22.12,22.36,487206.0
2018-02-27,22.51,22.955,22.4,22.91,798361.0
2018-02-28,22.825,23.13,22.63,23.05,556401.0
2018-03-01,22.835,22.885,22.68,22.885,593960.0
2018-03-02,22.665,22.835,22.42,22.605,486245.0
2018-03-05,22.605,22.78,22.48,22.57,392569.0
2018-03-06,22.655,22.91,22.595,22.795,561232.0
2018-03-07,22.665,22.895,22.58,22.585,519838.0
2018-03-08,22.655,23.05,22.62,22.86,438279.0
2018-03-09,23.05,23.15,22.945,22.955,468122.0
2018-03-12,23.185,23.235,22.92,22.92,428167.0
2018-03-13,22.805,22.945,22.56,22.72,397643.0
2018-03-14,22.49,22.71,22.4,22.57,316207.0
2018-03-15,22.57,22.745,22.325,22.63,411440.0
2018-03-16,22.69,22.87,22.535,22.725,341196.0
2018-03-19,22.94,23.0,22.655,22.78,382922.0
2018-03-20,22.605,22.615,22.41,22.545,443934.0
2018-03-21,22.535,22.63,22.385,22.5,221471.0
2018-03-22,22.4,22.5,22.175,22.235,440066.0
2018-03-23,21.97,22.04,21.795,21.91,772453.0
2018-03-26,21.725,22.14,21.57,22.05,510266.0
2018-03-27,22.155,22.58,22.06,22.41,637102.0
2018-03-28,22.05,22.34,22.05,22.15,589804.0
2018-03-29,22.13,22.35,21.97,22.185,548108.0
2018-04-03,21.99,22.29,21.965,22.14,480367.0
2018-04-04,22.11,22.13,21.98,22.06,451738.0
2018-04-05,22.12,22.465,22.06,22.34,363414.0
2018-04-06,22.22,22.35,22.11,22.255,371787.0
2018-04-09,22.295,22.76,22.225,22.65,626563.0
2018-04-10,22.65,22.77,22.295,22.4,499856.0
2018-04-11,22.225,22.445,22.2,22.34,234382.0
2018-04-12,22.36,22.49,22.14,22.28,322541.0
2018-04-13,22.235,22.34,22.185,22.28,310978.0
2018-04-16,22.465,22.59,22.365,22.4,389631.0
2018-04-17,22.465,22.615,22.42,22.48,186036.0
2018-04-18,22.585,22.64,22.41,22.48,355327.0
2018-04-19,22.325,22.65,22.27,22.585,443660.0
2018-04-20,22.47,22.67,22.4,22.55,253478.0
2018-04-23,22.56,22.87,22.55,22.675,284192.0
2018-04-24,22.655,22.76,22.56,22.71,327960.0
2018-04-26,22.685,23.155,22.605,22.735,695551.0
2018-04-27,22.885,23.01,22.69,22.755,590433.0
2018-04-30,22.84,23.115,22.84,22.905,374196.0
2018-05-01,22.94,23.115,22.9,22.965,316228.0
2018-05-02,23.01,23.28,22.975,23.155,315887.0
2018-05-03,23.43,23.605,23.325,23.36,468043.0
2018-05-04,23.42,23.685,23.2,23.315,241615.0
2018-05-07,23.395,23.595,23.36,23.5,389987.0
2018-05-08,23.605,23.865,23.35,23.41,624220.0
2018-05-09,23.44,23.515,23.28,23.315,496914.0
2018-05-10,23.49,23.745,23.385,23.42,427842.0
2018-05-11,23.535,23.665,23.245,23.29,378048.0
2018-05-14,23.35,23.625,23.35,23.445,247323.0
2018-05-15,23.48,23.73,23.325,23.595,434240.0
2018-05-16,23.78,24.095,23.63,23.73,504643.0
2018-05-17,23.755,23.825,23.34,23.405,532366.0
2018-05-18,23.625,23.665,23.08,23.155,482013.0
2018-05-21,23.2,23.48,23.12,23.335,238491.0
2018-05-22,23.36,23.625,23.23,23.27,476279.0
2018-05-23,23.3,23.3,23.01,23.185,608265.0
2018-05-24,23.095,23.255,23.045,23.22,257988.0
2018-05-25,23.14,23.14,22.595,22.86,505110.0
2018-05-28,22.795,22.955,22.665,22.895,348830.0
2018-05-29,22.955,23.0,22.79,22.92,352751.0
2018-05-30,22.92,23.26,22.885,23.105,565263.0
2018-05-31,23.235,23.3,22.945,23.05,426160.0
2018-06-01,22.98,23.405,22.945,23.23,367756.0
2018-06-04,23.325,23.325,22.93,23.095,201604.0
2018-06-05,22.93,23.095,22.85,23.025,380601.0
2018-06-06,23.14,23.49,23.015,23.42,380970.0
2018-06-07,23.395,23.595,23.37,23.51,244146.0
2018-06-08,23.445,23.7,23.37,23.545,240098.0
2018-06-12,23.535,23.535,23.245,23.405,548812.0
2018-06-13,23.43,23.5,23.15,23.27,449185.0
2018-06-14,23.27,23.445,23.035,23.12,389180.0
2018-06-15,23.475,23.745,23.465,23.66,807200.0
2018-06-18,23.66,24.035,23.595,23.815,385369.0
2018-06-19,23.975,24.275,23.84,24.095,479079.0
2018-06-20,24.15,24.51,24.07,24.43,590897.0
2018-06-21,24.705,24.86,24.45,24.675,676742.0
2018-06-22,24.6,24.825,24.5,24.615,450023.0
2018-06-25,24.67,24.755,24.13,24.29,494460.0
2018-06-26,24.025,24.195,23.965,24.13,658276.0
2018-06-27,24.15,24.325,24.125,24.15,376245.0
2018-06-28,24.125,24.3,23.99,24.16,583016.0
2018-06-29,24.16,24.31,23.8,23.88,518311.0
2018-07-02,23.895,24.25,23.895,24.055,490533.0
2018-07-03,24.35,24.59,23.99,24.08,376023.0
2018-07-04,23.87,24.105,23.78,23.955,315697.0
2018-07-05,24.06,24.08,23.85,23.92,444163.0
2018-07-06,23.92,23.93,23.735,23.905,553203.0
2018-07-09,23.905,24.105,23.815,23.885,339618.0
2018-07-10,24.055,24.07,23.715,23.8,410546.0
2018-07-11,23.78,23.955,23.515,23.7,600272.0
2018-07-12,23.975,24.45,23.755,24.08,1122399.0
2018-07-13,24.125,24.15,23.765,23.965,525230.0
2018-07-16,23.955,24.035,23.495,23.84,465299.0
2018-07-17,23.885,24.195,23.735,23.985,373204.0
2018-07-18,24.07,24.29,23.93,24.035,533250.0
2018-07-19,24.125,24.555,24.035,24.485,678098.0
2018-07-20,24.52,24.905,24.485,24.74,298733.0
2018-07-23,24.74,24.745,24.38,24.485,382927.0
2018-07-24,24.59,25.66,24.485,25.395,962071.0
2018-07-25,25.485,25.61,25.3,25.46,728665.0
2018-07-26,25.475,25.51,25.21,25.495,712757.0
2018-07-27,25.6,26.03,25.5,25.565,464429.0
2018-07-30,25.535,25.69,25.32,25.545,494917.0
2018-07-31,25.51,25.51,25.185,25.3,708626.0
2018-08-01,25.395,25.415,25.08,25.15,710985.0
2018-08-02,25.03,25.495,24.985,25.08,819425.0
2018-08-03,25.32,25.38,25.215,25.255,744010.0
2018-08-06,25.415,25.465,25.15,25.205,283846.0
2018-08-07,25.22,25.3,24.845,24.995,674848.0
2018-08-08,25.36,25.405,24.87,24.995,867246.0
2018-08-09,25.065,25.09,24.81,24.885,606587.0
2018-08-10,25.01,25.03,24.745,24.845,454365.0
2018-08-13,24.6,24.755,24.36,24.43,489210.0
2018-08-14,24.51,24.555,24.31,24.465,555150.0
2018-08-15,24.635,24.81,24.385,24.675,690535.0
2018-08-16,24.65,24.755,24.535,24.59,427250.0
2018-08-17,24.635,24.705,24.37,24.42,423293.0
2018-08-20,23.185,23.555,21.955,22.655,2332265.0
2018-08-21,22.105,22.56,22.0,22.43,1283765.0
2018-08-22,22.26,23.165,22.26,22.85,1718237.0
2018-08-23,22.675,22.75,22.225,22.42,1291639.0
2018-08-24,22.615,22.845,22.375,22.49,1055723.0
2018-08-27,22.365,22.44,22.01,22.225,917678.0
2018-08-28,22.35,22.555,22.295,22.44,713819.0
2018-08-29,22.33,22.475,22.215,22.305,1430388.0
2018-08-30,22.44,22.57,22.24,22.26,745267.0
2018-08-31,22.2,22.4,22.2,22.26,658084.0
2018-09-03,22.395,22.395,22.18,22.235,547879.0
2018-09-04,22.27,22.33,22.165,22.32,357287.0
2018-09-05,22.34,22.525,22.24,22.33,527431.0
2018-09-06,22.215,22.25,22.075,22.155,733943.0
2018-09-07,21.89,22.085,21.595,22.055,445763.0
2018-09-10,22.305,22.675,22.125,22.41,670505.0
2018-09-11,22.535,22.66,22.25,22.555,433674.0
2018-09-12,22.49,22.535,21.905,21.94,663253.0
2018-09-13,21.995,22.085,21.55,21.8,622937.0
2018-09-14,22.17,22.44,21.835,22.34,427253.0
2018-09-17,22.32,22.365,21.98,22.12,456439.0
2018-09-18,22.01,22.145,21.57,22.1,848965.0
2018-09-19,22.205,22.305,22.11,22.28,866364.0
2018-09-20,22.28,22.605,22.155,22.48,1231282.0
2018-09-21,22.48,22.75,22.475,22.595,790202.0
2018-09-24,22.51,22.64,22.375,22.595,460555.0
2018-09-25,22.43,22.785,22.375,22.675,442772.0
2018-09-26,22.855,22.915,22.33,22.43,535732.0
2018-09-27,22.35,22.65,22.17,22.41,881204.0
2018-09-28,22.51,22.66,22.375,22.395,750185.0
2018-10-01,22.19,22.315,22.125,22.225,264526.0
2018-10-02,22.36,22.595,22.03,22.17,954717.0
2018-10-03,22.17,22.59,22.065,22.44,755251.0
2018-10-04,22.48,22.66,22.27,22.57,709284.0
2018-10-05,22.35,22.625,22.295,22.595,709392.0
2018-10-08,22.36,22.475,22.205,22.295,985422.0
2018-10-09,22.17,22.17,21.525,21.845,1064182.0
2018-10-10,21.73,21.96,21.535,21.615,1068630.0
2018-10-11,21.15,21.33,20.55,20.95,546288.0
2018-10-12,20.7,21.02,20.595,20.99,751583.0
2018-10-15,20.69,20.93,20.32,20.415,773179.0
2018-10-16,20.825,20.85,20.32,20.4,445412.0
2018-10-17,20.4,20.755,20.175,20.735,579197.0
2018-10-18,20.61,21.285,20.61,21.065,897805.0
2018-10-19,20.93,20.975,20.32,20.46,1023201.0
2018-10-22,20.4,20.4,19.83,19.875,662331.0
2018-10-23,19.89,20.415,19.735,20.355,1439506.0
2018-10-24,20.425,20.665,20.255,20.44,1324012.0
2018-10-25,20.175,20.29,20.025,20.05,846271.0
2018-10-26,19.775,20.0,19.565,19.89,735120.0
2018-10-29,19.9,20.015,19.715,19.97,521576.0
2018-10-30,19.965,20.575,19.85,20.485,533634.0
2018-10-31,20.635,20.77,20.29,20.555,404534.0
2018-11-01,20.575,20.87,20.405,20.78,444142.0
2018-11-02,20.61,20.93,20.47,20.675,461629.0
2018-11-05,20.44,20.83,20.185,20.415,1727186.0
2018-11-06,20.515,20.515,20.185,20.29,361612.0
2018-11-07,20.22,20.36,19.955,20.325,411436.0
2018-11-08,20.4,20.645,20.32,20.435,590316.0
2018-11-09,20.4,21.035,20.4,20.84,679794.0
2018-11-12,21.02,21.15,20.905,21.02,465612.0
2018-11-13,20.745,20.79,20.39,20.505,666448.0
2018-11-14,20.75,20.78,20.21,20.325,677646.0
2018-11-15,20.36,20.46,20.3,20.45,329389.0
2018-11-16,20.565,20.83,20.37,20.62,636302.0
2018-11-19,20.405,20.665,20.39,20.47,461325.0
2018-11-20,20.54,20.55,20.07,20.22,647773.0
2018-11-21,19.965,20.15,19.945,20.14,494015.0
2018-11-22,20.175,20.405,20.135,20.325,297983.0
2018-11-23,20.275,20.345,20.035,20.23,316877.0
2018-11-26,20.15,20.335,19.98,20.08,371941.0
2018-11-27,20.36,20.515,20.24,20.405,475615.0
2018-11-28,20.435,20.645,20.23,20.45,577437.0
2018-11-29,20.55,20.61,20.275,20.52,610504.0
2018-11-30,20.46,20.555,20.13,20.23,620720.0
2018-12-03,20.4,21.01,20.345,20.85,725359.0
2018-12-04,20.53,20.595,19.965,20.345,919006.0
2018-12-05,20.07,20.185,19.905,20.185,767829.0
2018-12-06,20.275,20.275,19.745,19.935,388130.0
2018-12-07,19.805,20.01,19.475,19.945,565006.0
2018-12-10,19.74,19.91,19.21,19.38,535268.0
2018-12-11,19.615,19.84,19.325,19.775,420989.0
2018-12-12,19.865,20.13,19.78,20.06,754501.0
2018-12-13,20.0,20.46,19.83,20.325,539808.0
2018-12-14,20.505,21.0,20.13,20.905,785348.0
2018-12-17,20.61,21.25,20.255,21.08,1023765.0
2018-12-18,21.07,21.115,20.4,20.655,885453.0
2018-12-19,20.44,20.61,19.93,20.265,964579.0
2018-12-20,20.13,20.24,19.635,19.74,955749.0
2018-12-21,19.645,19.77,18.74,18.87,1496194.0
2018-12-24,18.865,19.21,18.75,19.175,147720.0
2018-12-27,19.265,19.495,19.225,19.34,238868.0
2018-12-28,19.495,19.77,19.44,19.575,292532.0
2018-12-31,19.92,19.945,19.52,19.545,242004.0
2019-01-02,19.51,19.635,19.28,19.385,287828.0
2019-01-03,19.065,19.625,19.065,19.22,530787.0
2019-01-04,18.845,19.095,18.685,19.075,605488.0
2019-01-07,19.44,19.695,19.44,19.52,361239.0
2019-01-08,19.555,19.965,19.42,19.9,576197.0
2019-01-09,19.83,19.93,19.42,19.535,680474.0
2019-01-10,19.555,19.74,19.145,19.27,744414.0
2019-01-11,20.0,20.23,19.75,19.77,637595.0
2019-01-14,20.05,20.16,19.83,19.97,377836.0
2019-01-15,19.82,20.195,19.81,20.14,562154.0
2019-01-16,20.175,20.395,20.0,20.355,597698.0
2019-01-17,20.45,20.495,20.185,20.36,592216.0
2019-01-18,20.4,20.63,20.37,20.515,426868.0
2019-01-21,20.62,20.76,20.37,20.39,296919.0
2019-01-22,20.4,20.515,20.275,20.39,209778.0
2019-01-23,20.565,21.195,20.45,21.045,1434353.0
2019-01-24,21.285,21.285,20.79,20.91,984364.0
2019-01-25,20.91,21.275,20.75,20.75,470267.0
2019-01-29,21.07,21.25,20.805,20.825,668372.0
2019-01-30,20.93,21.035,20.39,20.62,547347.0
2019-01-31,20.905,21.065,20.725,20.77,1050831.0
2019-02-01,20.75,20.985,20.31,20.7,587412.0
2019-02-04,20.52,20.735,20.355,20.62,424118.0
2019-02-05,20.62,21.105,20.575,21.045,1089399.0
2019-02-06,21.275,21.63,21.275,21.41,716969.0
2019-02-07,21.655,21.755,21.445,21.55,469730.0
2019-02-08,21.46,21.78,21.24,21.755,529680.0
2019-02-11,22.02,22.11,21.77,21.835,643442.0
2019-02-12,22.165,22.24,21.775,21.815,639261.0
2019-02-13,22.04,22.1,21.665,21.845,665652.0
2019-02-14,21.815,21.985,21.765,21.815,510270.0
2019-02-15,21.905,21.905,21.265,21.48,885139.0
2019-02-18,21.505,22.57,21.375,22.36,1193548.0
2019-02-19,22.625,22.835,21.83,22.065,761645.0
2019-02-20,22.065,22.065,21.8,22.03,776243.0
2019-02-21,21.95,22.12,21.885,22.01,761523.0
2019-02-22,22.08,22.245,21.865,22.09,606352.0
2019-02-25,22.09,22.18,21.84,21.945,468108.0
2019-02-26,21.875,22.03,21.805,21.865,578521.0
2019-02-27,22.1,22.135,21.875,21.945,333200.0
2019-02-28,22.215,22.215,21.84,22.02,509442.0
2019-03-01,22.215,22.43,22.01,22.24,483989.0
2019-03-04,22.495,22.62,22.235,22.315,258004.0
2019-03-05,22.43,22.435,22.145,22.27,326596.0
2019-03-06,22.375,22.51,22.315,22.465,627351.0
2019-03-07,22.96,22.975,22.575,22.635,674963.0
2019-03-08,22.635,22.755,22.465,22.555,448052.0
2019-03-11,22.395,22.575,22.33,22.51,262632.0
2019-03-12,22.535,22.645,22.295,22.325,353469.0
2019-03-13,22.19,22.33,22.02,22.135,470072.0
2019-03-14,22.205,22.535,22.0,22.41,654709.0
2019-03-15,22.575,22.695,22.455,22.475,514203.0
2019-03-18,22.45,22.465,22.24,22.405,198503.0
2019-03-19,22.43,22.5,22.35,22.42,302948.0
2019-03-20,22.495,22.815,22.35,22.645,459365.0
2019-03-21,22.6,23.21,22.395,23.065,825145.0
2019-03-22,23.18,23.68,23.075,23.13,593421.0
2019-03-25,22.805,22.805,22.43,22.575,363623.0
2019-03-26,22.66,22.69,22.225,22.27,474371.0
2019-03-27,22.375,22.4,22.08,22.34,491404.0
2019-03-28,22.365,22.565,22.155,22.45,421690.0
2019-03-29,22.625,22.78,22.365,22.735,542074.0
2019-04-01,22.805,23.11,22.805,22.94,238365.0
2019-04-02,23.2,23.35,22.95,23.155,532110.0
2019-04-03,23.315,23.325,23.01,23.135,231507.0
2019-04-04,23.135,23.24,22.87,22.975,236563.0
2019-04-05,22.85,22.905,22.555,22.805,205335.0
2019-04-08,22.825,23.12,22.75,22.96,401966.0
2019-04-09,23.09,23.09,22.745,22.965,274596.0
2019-04-10,23.01,23.225,22.85,23.145,312347.0
2019-04-11,23.0,23.13,22.87,23.04,424839.0
2019-04-12,23.09,23.52,22.995,23.485,521967.0
2019-04-15,23.415,23.425,23.17,23.35,305642.0
2019-04-16,23.415,23.89,23.38,23.835,347519.0
2019-04-17,23.8,23.985,23.585,23.76,483842.0
2019-04-18,24.005,24.005,23.43,23.555,424286.0
2019-04-23,23.69,23.7,23.34,23.45,394917.0
2019-04-24,23.635,24.085,23.54,24.03,621225.0
2019-04-26,23.835,24.19,23.585,24.19,550144.0
2019-04-29,24.255,24.595,24.255,24.335,343262.0
2019-04-30,24.185,24.3,24.04,24.145,438909.0
2019-05-01,24.06,24.47,24.06,24.335,259996.0
2019-05-02,24.29,24.425,24.145,24.27,390148.0
2019-05-03,24.425,24.485,24.255,24.31,278443.0
2019-05-06,24.06,24.3,23.89,24.015,322543.0
2019-05-07,24.05,24.26,24.005,24.155,448175.0
2019-05-08,23.77,24.065,23.6,23.86,526058.0
2019-05-09,23.68,24.05,23.68,23.89,272353.0
2019-05-10,23.93,24.265,23.85,24.14,301344.0
2019-05-13,23.8,24.06,23.485,23.635,571301.0
2019-05-14,23.255,23.335,22.92,22.995,990912.0
2019-05-15,22.94,23.155,22.85,22.975,706349.0
2019-05-16,22.85,22.96,22.555,22.76,770098.0
2019-05-17,23.0,23.34,22.875,23.0,465744.0
2019-05-20,23.075,23.165,22.565,22.6,630152.0
2019-05-21,22.44,22.94,22.375,22.87,474554.0
2019-05-22,22.86,23.075,22.78,22.92,383506.0
2019-05-23,23.065,23.29,22.805,23.1,501234.0
2019-05-24,23.45,23.94,23.45,23.905,693429.0
2019-05-27,23.915,23.94,23.61,23.735,272374.0
2019-05-28,23.77,23.89,23.585,23.665,418558.0
2019-05-29,23.465,23.805,23.405,23.595,375471.0
2019-05-30,23.44,23.475,23.02,23.13,839490.0
2019-05-31,22.905,23.1,22.45,22.565,1149546.0
2019-06-03,22.36,22.535,21.895,21.975,709717.0
2019-06-04,22.0,22.065,21.77,21.9,499080.0
2019-06-05,22.17,22.24,21.965,22.045,460352.0
2019-06-06,22.065,22.455,22.025,22.42,406674.0
2019-06-07,22.5,22.795,22.205,22.745,446736.0
2019-06-11,22.915,23.37,22.805,23.335,549110.0
2019-06-12,23.085,23.325,23.0,23.075,630855.0
2019-06-13,23.295,23.46,23.09,23.09,566155.0
2019-06-14,23.03,23.165,22.93,23.12,467431.0
2019-06-17,22.995,23.17,22.905,23.045,403342.0
2019-06-18,23.145,23.365,23.04,23.26,341037.0
2019-06-19,23.29,23.76,23.21,23.7,627926.0
2019-06-20,23.895,24.345,23.78,24.23,637101.0
2019-06-21,24.38,24.39,24.025,24.13,653382.0
2019-06-24,23.975,24.165,23.825,24.145,412639.0
2019-06-25,23.89,24.185,23.81,23.85,328898.0
2019-06-26,23.69,24.015,23.68,23.93,510935.0
2019-06-27,23.825,24.04,23.68,23.97,280138.0
2019-06-28,24.065,24.2,23.995,24.015,321931.0
2019-07-01,24.245,24.63,24.155,24.36,369515.0
2019-07-02,24.585,24.595,24.325,24.505,268510.0
2019-07-03,24.19,24.4,23.665,24.315,396289.0
2019-07-04,24.335,24.48,24.2,24.36,395836.0
2019-07-05,24.505,24.8,24.37,24.575,399817.0
2019-07-08,24.56,24.665,24.175,24.245,310852.0
2019-07-09,24.145,24.245,23.79,24.02,452200.0
2019-07-10,24.02,24.21,23.89,24.175,359434.0
2019-07-11,23.985,24.33,23.985,24.145,491209.0
2019-07-12,24.265,24.54,24.175,24.255,294651.0
2019-07-15,24.02,24.335,23.71,24.005,427398.0
2019-07-16,24.075,24.425,24.03,24.175,403804.0
2019-07-17,23.97,24.21,23.97,24.095,282727.0
2019-07-18,24.065,24.28,23.915,23.97,319877.0
2019-07-19,24.14,24.245,23.835,24.13,293019.0
2019-07-22,24.145,24.355,23.755,23.805,346200.0
2019-07-23,24.005,24.005,23.72,23.845,363538.0
2019-07-24,24.095,24.495,24.095,24.325,448965.0
2019-07-25,24.575,24.78,24.48,24.73,301622.0
2019-07-26,24.45,24.855,24.325,24.755,396384.0
2019-07-29,24.935,25.085,24.79,24.96,248548.0
2019-07-30,25.095,25.15,24.835,24.9,290020.0
2019-07-31,24.8,25.165,24.775,24.95,509180.0
2019-08-01,24.925,25.13,24.845,24.925,305575.0
2019-08-02,24.685,24.73,23.76,24.005,726979.0
2019-08-05,24.05,24.23,23.55,23.635,343275.0
2019-08-06,22.965,23.215,22.825,22.985,636718.0
2019-08-07,22.87,23.165,22.87,23.145,574032.0
2019-08-08,22.86,23.09,22.86,23.075,466972.0
2019-08-09,23.26,23.395,23.055,23.135,450918.0
2019-08-12,23.745,24.755,23.745,24.515,1052713.0
2019-08-13,23.7,24.595,23.59,24.315,911977.0
2019-08-14,24.38,24.855,24.38,24.8,877969.0
2019-08-15,24.355,24.38,24.135,24.255,653983.0
2019-08-16,24.18,24.19,23.55,23.66,628946.0
2019-08-19,24.135,24.68,24.065,24.68,555525.0
2019-08-20,24.725,24.83,24.325,24.445,638868.0
2019-08-21,24.155,24.365,23.94,24.175,431606.0
2019-08-22,24.41,24.55,24.085,24.245,397073.0
2019-08-23,24.11,24.545,23.965,24.47,544115.0
2019-08-26,23.595,23.995,23.415,23.965,653246.0
2019-08-27,23.965,24.32,23.805,24.21,246600.0
2019-08-28,24.085,24.47,23.995,24.4,397704.0
2019-08-29,24.235,24.47,24.055,24.37,342444.0
2019-08-30,24.77,24.905,24.56,24.605,416240.0
2019-09-02,24.615,24.875,24.425,24.735,416523.0
2019-09-03,24.625,25.015,24.615,24.95,365852.0
2019-09-04,24.445,24.625,24.235,24.535,876946.0
2019-09-05,24.67,24.85,24.425,24.77,477157.0
2019-09-06,24.86,25.04,24.74,24.85,508379.0
2019-09-09,24.815,25.075,24.735,24.895,285430.0
2019-09-10,25.065,25.285,24.68,25.23,722996.0
2019-09-11,25.265,25.295,24.795,24.95,493932.0
2019-09-12,25.23,25.255,24.795,24.905,330678.0
2019-09-13,24.985,24.995,24.67,24.905,330795.0
2019-09-16,24.86,25.105,24.805,25.06,435283.0
2019-09-17,25.04,25.105,24.83,25.03,307205.0
2019-09-18,25.085,25.165,24.795,24.94,660200.0
2019-09-19,25.03,25.33,24.975,25.165,573828.0
2019-09-20,25.23,25.565,25.11,25.25,504762.0
2019-09-23,25.31,25.475,25.155,25.195,385244.0
2019-09-24,25.185,25.68,25.105,25.58,428154.0
2019-09-25,25.33,25.34,24.94,25.14,635737.0
2019-09-26,25.155,25.265,24.75,24.83,422001.0
2019-09-27,24.85,25.15,24.825,24.925,427369.0
2019-09-30,24.86,24.895,24.645,24.75,356941.0
2019-10-01,24.67,25.05,24.4,25.03,463318.0
2019-10-02,24.49,24.645,23.965,24.045,843404.0
2019-10-03,23.82,24.045,23.56,23.975,803007.0
2019-10-04,23.91,24.065,23.715,23.81,340191.0
2019-10-07,24.065,24.145,23.72,23.91,215608.0
2019-10-08,24.56,24.645,24.12,24.135,500520.0
2019-10-09,23.82,23.92,23.54,23.83,420386.0
2019-10-10,23.615,23.875,23.615,23.875,325124.0
2019-10-11,24.12,24.135,23.82,23.995,279841.0
2019-10-14,24.49,24.75,24.38,24.425,399214.0
2019-10-15,24.41,24.66,24.32,24.55,420172.0
2019-10-16,24.735,25.11,24.57,25.05,575644.0
2019-10-17,25.14,25.14,24.825,24.885,478417.0
2019-10-18,24.725,24.94,24.645,24.87,247305.0
2019-10-21,24.66,24.95,24.66,24.925,214844.0
2019-10-22,24.795,25.175,24.715,25.12,292854.0
2019-10-23,25.085,25.095,24.635,24.87,455230.0
2019-10-24,24.875,24.875,24.58,24.615,219775.0
2019-10-25,24.6,24.86,24.545,24.83,386163.0
2019-10-28,25.14,25.21,24.815,24.825,171673.0
2019-10-29,25.33,25.375,24.93,25.13,584390.0
2019-10-30,24.97,25.095,24.83,24.985,245645.0
2019-10-31,25.155,25.195,24.84,24.925,183171.0
2019-11-01,25.165,25.165,24.83,25.005,175444.0
2019-11-04,25.285,25.39,25.095,25.23,169723.0
2019-11-05,25.375,25.555,25.265,25.455,277641.0
2019-11-06,25.41,25.715,25.4,25.51,246717.0
2019-11-07,25.4,25.545,25.21,25.355,201719.0
2019-11-08,25.155,25.345,25.015,25.33,278194.0
2019-11-11,25.61,25.71,25.51,25.68,289862.0
2019-11-12,25.98,26.23,25.78,26.125,454499.0
2019-11-13,26.085,26.385,26.005,26.105,478725.0
2019-11-14,25.925,26.53,25.925,26.195,473551.0
2019-11-15,26.135,26.295,25.835,26.185,328037.0
2019-11-18,26.185,26.26,25.995,26.15,196091.0
2019-11-19,26.15,26.455,26.06,26.44,242635.0
2019-11-20,26.305,26.585,26.185,26.26,488513.0
2019-11-21,25.815,26.205,25.79,26.05,346241.0
2019-11-22,26.295,26.295,25.99,26.035,157631.0
2019-11-25,26.225,26.36,26.07,26.18,138605.0
2019-11-26,26.475,26.91,26.43,26.83,445801.0
2019-11-27,26.855,26.88,26.585,26.8,247526.0
2019-11-28,26.91,26.945,26.645,26.845,247336.0
2019-11-29,26.925,27.02,26.74,26.785,289473.0
2019-12-02,26.685,27.02,26.64,26.92,401162.0
2019-12-03,26.55,26.61,26.155,26.25,346381.0
2019-12-04,25.77,26.07,25.77,25.96,356006.0
2019-12-05,26.215,26.34,26.05,26.185,285164.0
2019-12-06,26.06,26.495,25.96,26.42,331063.0
2019-12-09,26.69,26.69,26.385,26.43,173524.0
2019-12-10,26.405,26.655,26.26,26.52,233290.0
2019-12-11,26.64,26.655,26.395,26.64,367540.0
2019-12-12,26.55,26.63,26.485,26.55,247409.0
2019-12-13,26.62,26.8,26.485,26.71,386720.0
2019-12-16,26.71,27.045,26.595,26.99,278475.0
2019-12-17,27.0,27.055,26.765,26.955,308567.0
2019-12-18,27.08,27.09,26.875,26.945,194773.0
2019-12-19,27.08,27.08,26.69,26.82,470590.0
2019-12-20,26.61,26.72,26.395,26.665,354298.0
2019-12-23,26.665,26.99,26.63,26.63,132964.0
2019-12-24,26.685,26.73,26.33,26.585,109498.0
2019-12-27,26.55,26.645,26.415,26.52,82206.0
2019-12-30,26.64,26.685,26.33,26.53,113963.0
2019-12-31,26.385,26.42,26.125,26.215,297122.0
2020-01-02,26.15,26.45,26.15,26.365,296902.0
2020-01-03,26.505,26.875,26.465,26.54,277231.0
2020-01-06,26.46,26.6,26.24,26.52,199243.0
2020-01-07,26.61,27.19,26.61,27.145,410170.0
2020-01-08,27.18,27.805,27.115,27.515,522773.0
2020-01-09,27.765,27.765,27.025,27.235,586221.0
2020-01-10,27.18,27.65,27.105,27.53,523409.0
2020-01-13,27.09,27.605,26.92,27.605,229636.0
2020-01-14,27.55,27.92,27.44,27.81,517627.0
2020-01-15,27.765,28.13,27.67,27.82,300166.0
2020-01-16,27.995,28.29,27.795,28.11,307504.0
2020-01-17,28.4,28.505,28.2,28.28,290640.0
2020-01-20,28.31,28.455,27.985,28.13,246702.0
2020-01-21,28.22,28.4,28.075,28.255,286870.0
2020-01-22,28.4,28.445,28.145,28.345,421185.0
2020-01-23,28.535,28.69,28.325,28.455,357505.0
2020-01-24,28.645,28.925,28.47,28.75,321896.0
2020-01-28,28.75,29.25,28.645,28.74,632801.0
2020-01-29,29.005,29.39,28.86,29.185,628618.0
2020-01-30,29.34,29.455,28.86,28.96,625292.0
2020-01-31,28.735,29.13,28.515,28.93,480559.0
2020-02-03,28.735,29.205,28.56,29.05,615395.0
2020-02-04,29.265,29.365,28.93,29.13,549319.0
2020-02-05,29.22,29.52,29.12,29.3,391179.0
2020-02-06,29.52,29.655,29.25,29.465,469224.0
2020-02-07,29.365,29.58,29.32,29.32,285893.0
2020-02-10,29.31,29.42,28.795,28.94,423816.0
2020-02-11,30.05,30.185,29.06,29.105,609740.0
2020-02-12,29.085,29.44,28.985,29.285,464272.0
2020-02-13,29.44,29.51,28.67,28.805,691333.0
2020-02-14,28.605,29.31,28.5,29.205,539618.0
2020-02-17,29.255,29.42,28.96,29.21,241792.0
2020-02-18,28.705,28.705,27.62,28.37,930104.0
2020-02-19,28.135,29.06,27.895,28.885,902884.0
2020-02-20,28.925,29.14,28.555,28.725,648534.0
2020-02-21,28.815,28.945,28.18,28.455,692358.0
2020-02-24,28.05,28.115,27.75,28.005,401559.0
2020-02-25,27.595,28.115,27.415,27.905,859120.0
2020-02-26,27.56,27.65,27.05,27.25,973224.0
2020-02-27,27.28,27.47,26.97,27.035,512455.0
2020-02-28,26.55,26.96,26.185,26.915,886098.0
2020-03-02,26.74,26.98,26.405,26.825,1329258.0
2020-03-03,26.935,27.37,26.315,26.73,1009221.0
2020-03-04,26.225,26.425,25.905,26.015,729221.0
2020-03-05,26.37,26.625,25.905,25.995,441432.0
2020-03-06,25.595,25.825,25.17,25.17,958784.0
2020-03-09,24.56,25.27,24.55,24.63,1110312.0
2020-03-10,24.05,25.26,23.74,25.04,1300612.0
2020-03-11,25.185,25.625,24.415,24.47,902879.0
2020-03-12,24.55,24.57,23.14,23.27,763087.0
2020-03-13,22.675,24.44,21.84,24.44,1284973.0
2020-03-16,22.83,23.675,22.02,22.495,892402.0
2020-03-17,22.405,24.73,22.33,24.275,1319518.0
2020-03-18,24.275,24.36,21.24,21.83,1102943.0
2020-03-19,21.705,22.295,19.96,20.46,1141253.0
2020-03-20,20.885,21.56,19.75,19.92,871046.0
2020-03-23,18.92,20.02,18.36,19.485,761088.0
2020-03-24,20.17,21.615,19.915,21.43,1068001.0
2020-03-25,22.275,23.175,20.585,21.26,808000.0
2020-03-26,21.93,22.87,21.44,21.75,667453.0
2020-03-27,22.625,22.93,21.105,21.105,640209.0
2020-03-30,22.87,26.65,22.02,26.395,2232003.0
2020-03-31,27.05,27.725,24.55,24.725,1546212.0
2020-04-01,25.925,26.725,25.195,26.27,1367906.0
2020-04-02,26.24,27.185,25.505,26.64,941326.0
2020-04-03,26.96,27.185,26.375,26.56,997748.0
2020-04-06,27.135,27.86,26.64,26.84,744115.0
2020-04-07,27.46,27.505,26.505,26.815,703683.0
2020-04-08,26.47,26.95,26.095,26.43,569335.0
2020-04-09,26.225,26.73,26.025,26.67,455066.0
2020-04-14,26.815,27.24,26.43,26.935,852974.0
2020-04-15,27.27,27.395,26.215,26.58,642545.0
2020-04-16,26.115,27.115,26.03,26.985,781234.0
2020-04-17,27.385,27.54,26.625,26.63,536157.0
2020-04-20,26.485,27.315,26.48,27.07,441976.0
2020-04-21,27.005,27.18,26.44,26.66,50937.0
2020-04-22,26.37,26.895,26.03,26.495,492887.0
2020-04-23,26.96,26.96,25.685,25.905,569213.0
2020-04-24,25.715,26.215,25.185,26.105,501083.0
2020-04-27,26.285,26.57,25.895,26.45,258032.0
2020-04-28,26.35,26.825,26.16,26.685,463802.0
2020-04-29,26.825,26.825,26.105,26.27,402938.0
2020-04-30,26.325,26.45,25.66,25.96,481993.0
2020-05-01,25.96,26.185,25.46,25.63,283410.0
2020-05-04,25.33,26.485,25.33,26.45,521574.0
2020-05-05,26.55,26.805,26.295,26.65,332800.0
2020-05-06,26.68,26.88,26.42,26.86,329106.0
2020-05-07,27.085,27.315,26.795,27.195,491289.0
2020-05-08,27.28,27.685,27.195,27.495,489269.0
2020-05-11,27.735,27.985,27.425,27.78,369995.0
2020-05-12,27.76,28.705,27.725,28.64,886069.0
2020-05-13,27.835,28.505,27.78,28.415,523592.0
2020-05-14,27.84,28.26,27.57,27.995,469969.0
2020-05-15,28.615,29.835,28.58,29.735,1158990.0
2020-05-18,30.57,31.19,30.14,31.125,1038200.0
2020-05-19,31.815,31.825,30.96,31.015,667603.0
2020-05-20,30.595,31.48,30.525,31.395,501513.0
2020-05-21,31.725,31.95,31.17,31.75,463582.0
2020-05-22,31.645,31.815,31.17,31.17,313385.0
2020-05-25,31.49,31.795,31.35,31.625,296105.0
2020-05-26,31.815,32.27,31.47,32.145,417727.0
2020-05-27,31.645,31.805,30.95,31.17,707963.0
2020-05-28,31.005,31.605,30.96,31.605,760351.0
2020-05-29,31.09,32.225,31.09,32.07,633901.0
2020-06-01,31.56,32.515,31.18,32.515,631536.0
2020-06-02,32.55,32.825,31.825,32.335,788633.0
2020-06-03,32.345,32.49,31.845,32.46,774809.0
2020-06-04,32.19,32.79,32.09,32.525,605046.0
2020-06-05,32.68,33.015,31.89,32.035,418244.0
2020-06-09,32.28,32.715,32.145,32.37,790214.0
2020-06-10,31.98,32.445,31.915,32.115,444402.0
2020-06-11,31.825,32.45,31.65,32.07,42253.0
2020-06-12,31.37,31.99,31.095,31.67,550822.0
2020-06-15,31.305,32.15,30.97,31.57,530914.0
2020-06-16,31.825,32.36,31.615,32.15,757420.0
2020-06-17,32.29,32.58,31.75,32.435,738732.0
2020-06-18,32.735,33.215,31.89,32.16,848280.0
2020-06-19,32.18,32.36,31.615,31.635,1535292.0
2020-06-22,31.925,32.405,31.695,32.245,467943.0
2020-06-23,32.29,32.98,32.215,32.78,436366.0
2020-06-24,32.79,33.115,32.515,32.86,721927.0
2020-06-25,32.38,32.935,32.27,32.305,366261.0
2020-06-26,31.95,32.725,31.905,32.17,288276.0
2020-06-29,31.935,32.65,31.87,32.46,473750.0
2020-06-30,33.095,33.76,32.795,33.37,768168.0
2020-07-01,33.545,34.8,33.435,34.07,764855.0
2020-07-02,34.6,34.69,33.59,34.08,520811.0
2020-07-03,34.27,34.48,33.835,34.205,344124.0
2020-07-06,34.19,34.66,34.045,34.045,288962.0
2020-07-07,34.145,34.645,33.925,34.48,508156.0
2020-07-08,34.46,34.59,33.645,33.77,435053.0
2020-07-09,34.045,34.105,33.335,33.505,568404.0
2020-07-10,33.46,34.245,33.38,34.09,440219.0
2020-07-13,34.245,34.605,33.69,34.435,635284.0
2020-07-14,34.25,34.845,33.935,34.67,597820.0
2020-07-15,34.75,35.025,34.235,34.98,583075.0
2020-07-16,35.46,35.88,34.945,35.445,704379.0
2020-07-17,35.705,35.915,34.745,34.98,721975.0
2020-07-20,35.045,35.5,34.735,35.35,392356.0
2020-07-21,35.67,35.77,35.38,35.67,574317.0
2020-07-22,35.46,35.835,34.76,34.99,510058.0
2020-07-23,35.19,35.435,34.95,35.38,319543.0
2020-07-24,35.135,35.4,35.08,35.28,273870.0
2020-07-27,35.015,35.325,34.94,35.235,284107.0
2020-07-28,35.235,35.65,35.035,35.09,307413.0
2020-07-29,35.145,35.335,34.57,34.805,444002.0
2020-07-30,34.825,35.76,34.77,35.625,352593.0
2020-07-31,35.75,36.315,34.645,34.96,508456.0
2020-08-03,34.88,35.65,34.76,35.5,290320.0
2020-08-04,36.05,36.715,36.05,36.5,488319.0
2020-08-05,36.0,36.145,35.735,35.99,485726.0
2020-08-06,35.805,36.315,35.59,35.78,236975.0
2020-08-07,35.825,36.035,35.47,35.67,242989.0
2020-08-10,35.77,36.735,35.77,36.355,386881.0
2020-08-11,36.26,36.47,35.97,36.09,403965.0
2020-08-12,36.045,36.135,35.56,35.77,523597.0
2020-08-13,36.2,36.29,35.0,35.215,636400.0
2020-08-14,34.98,35.345,34.65,35.3,586891.0
2020-08-17,34.9,35.68,34.9,35.49,516811.0
2020-08-18,35.67,36.46,35.67,36.26,408369.0
2020-08-19,36.28,36.945,36.17,36.745,370510.0
2020-08-20,36.555,37.045,36.4,36.79,479245.0
2020-08-21,36.935,37.215,35.85,35.97,505146.0
2020-08-24,36.0,36.725,35.745,36.645,406672.0
2020-08-25,37.415,38.0,35.69,35.935,705503.0
2020-08-26,36.19,37.025,35.835,36.56,1074331.0
2020-08-27,36.97,37.57,36.38,36.9,935875.0
2020-08-28,36.445,36.83,35.89,35.945,564816.0
2020-08-31,35.635,35.7,35.14,35.425,562081.0
2020-09-01,35.165,35.405,34.225,34.735,772346.0
2020-09-02,35.215,35.715,34.57,35.165,507013.0
2020-09-03,35.44,35.44,34.07,34.27,696473.0
2020-09-04,33.59,33.93,33.115,33.37,578887.0
2020-09-07,33.355,33.72,33.06,33.19,23173.0
2020-09-08,33.29,33.555,33.02,33.19,351204.0
2020-09-09,32.785,33.5,32.685,33.205,661763.0
2020-09-10,34.07,34.37,33.61,33.97,837037.0
2020-09-11,33.6,33.875,33.29,33.74,407855.0
2020-09-14,33.83,34.14,33.7,34.02,563897.0
2020-09-15,34.27,34.435,33.83,33.96,547075.0
2020-09-16,34.225,34.295,33.775,34.095,529460.0
2020-09-17,34.305,34.305,33.48,33.545,439314.0
2020-09-18,33.59,33.865,32.55,32.785,982711.0
2020-09-21,32.605,32.95,32.365,32.815,589682.0
2020-09-22,32.705,33.81,32.61,33.655,66522.0
2020-09-23,33.995,34.655,33.7,34.48,558761.0
2020-09-24,34.36,34.38,33.95,34.195,373823.0
2020-09-25,34.335,34.47,33.355,33.755,520787.0
2020-09-28,34.005,34.335,33.645,34.085,402428.0
2020-09-29,34.39,34.445,34.015,34.345,283672.0
2020-09-30,34.515,34.715,33.975,33.975,584706.0
2020-10-01,34.295,34.62,34.02,34.29,265164.0
2020-10-02,34.07,34.25,33.535,33.84,407372.0
2020-10-05,34.205,34.675,34.14,34.59,226227.0
2020-10-06,34.7,34.71,34.15,34.425,214834.0
2020-10-07,34.37,34.8,33.775,34.71,287733.0
2020-10-08,35.01,35.7,34.775,35.545,275691.0
2020-10-09,35.45,35.71,35.385,35.525,245495.0
2020-10-12,35.67,35.815,35.435,35.645,268317.0
2020-10-13,35.9,36.55,35.77,36.295,343878.0
2020-10-14,36.615,36.905,36.175,36.605,381481.0
2020-10-15,36.685,36.76,36.175,36.505,204444.0
2020-10-16,37.09,37.465,36.695,36.955,641410.0
2020-10-19,37.475,37.64,36.68,37.42,386047.0
2020-10-20,37.235,37.885,37.025,37.715,314004.0
2020-10-21,37.97,37.98,37.19,37.33,244433.0
2020-10-22,36.9,37.64,36.715,37.42,309719.0
2020-10-23,36.685,37.275,36.14,37.08,188844.0
2020-10-26,37.08,37.505,36.635,37.29,209874.0
2020-10-27,37.135,37.31,36.59,36.925,357641.0
2020-10-28,36.365,37.175,36.275,37.09,246412.0
2020-10-29,36.85,37.08,36.405,36.925,290747.0
2020-10-30,38.43,38.795,36.66,36.805,546205.0
2020-11-02,37.275,37.665,36.78,37.52,403089.0
2020-11-03,38.74,39.04,38.05,38.38,37422.0
2020-11-04,38.28,38.335,37.235,38.025,406939.0
2020-11-05,38.255,38.645,38.015,38.17,426027.0
2020-11-06,38.235,38.61,38.07,38.19,235754.0
2020-11-09,38.2,39.535,38.155,39.3,345257.0
2020-11-10,37.18,37.385,35.195,35.55,844147.0
2020-11-11,35.01,36.035,34.9,35.25,626431.0
2020-11-12,35.165,35.9,35.05,35.9,385346.0
2020-11-13,35.845,36.56,35.735,36.03,429135.0
2020-11-16,35.925,36.495,35.755,36.415,33850.0
2020-11-17,35.78,36.035,34.975,35.55,743714.0
2020-11-18,35.655,36.385,35.495,35.59,486277.0
2020-11-19,35.495,35.495,34.515,34.755,446173.0
2020-11-20,34.57,35.215,34.4,35.02,353895.0
2020-11-23,34.975,35.16,34.445,34.445,244987.0
2020-11-24,34.39,34.51,33.85,34.075,434656.0
2020-11-25,33.86,34.185,33.54,33.72,384886.0
2020-11-26,33.905,34.73,33.905,34.18,511322.0
2020-11-27,34.105,34.61,34.04,34.415,210752.0
2020-11-30,35.215,35.22,34.17,34.28,189368.0
2020-12-01,34.48,35.26,34.28,34.84,423528.0
2020-12-02,34.345,34.635,33.94,34.095,823882.0
2020-12-03,33.665,34.14,33.665,33.805,573177.0
2020-12-04,33.475,33.585,32.345,32.675,683353.0
2020-12-07,32.32,32.595,31.43,31.55,805275.0
2020-12-08,31.355,31.795,30.43,30.79,1014201.0
2020-12-09,31.285,32.375,31.03,31.99,707133.0
2020-12-10,32.5,32.5,31.46,31.57,396279.0
2020-12-11,31.64,31.68,31.235,31.41,367336.0
2020-12-14,31.595,32.015,31.42,31.65,428365.0
2020-12-15,31.78,31.835,31.21,31.53,539601.0
2020-12-16,31.85,31.915,31.285,31.32,356279.0
2020-12-17,31.925,32.455,31.605,32.33,676971.0
2020-12-18,32.51,32.98,32.385,32.76,820772.0
2020-12-21,32.555,32.915,32.065,32.595,363797.0
2020-12-22,32.3,32.825,32.125,32.42,384331.0
2020-12-23,32.935,33.125,32.28,32.41,177815.0
2020-12-24,32.42,32.825,32.42,32.66,169477.0
2020-12-29,32.87,32.895,32.255,32.55,141126.0
2020-12-30,32.665,32.72,32.035,32.28,119274.0
2020-12-31,32.275,32.275,31.695,31.85,132875.0
2021-01-04,32.055,32.19,31.815,32.08,161484.0
2021-01-05,31.915,32.08,31.715,31.925,274185.0
2021-01-06,31.55,31.925,31.09,31.34,270300.0
2021-01-07,31.905,32.235,31.165,31.195,239137.0
2021-01-08,31.24,32.09,31.03,32.08,282201.0
2021-01-11,32.235,32.28,31.25,31.41,271943.0
2021-01-12,31.41,31.625,31.275,31.365,312928.0
2021-01-13,31.165,31.53,30.98,31.21,273545.0
2021-01-14,31.2,31.945,31.175,31.87,211390.0
2021-01-15,31.795,32.18,31.515,31.66,242707.0
2021-01-18,31.505,32.09,31.275,31.97,234297.0
2021-01-19,32.21,32.605,31.97,32.43,185518.0
2021-01-20,33.575,34.185,32.555,33.585,776575.0
2021-01-21,34.335,34.62,33.205,33.465,687157.0
2021-01-22,33.26,33.86,33.16,33.225,372248.0
2021-01-25,33.425,33.72,32.95,33.565,245831.0
2021-01-27,34.325,34.875,33.7,34.26,433732.0
2021-01-28,33.655,33.765,32.905,33.06,434623.0
2021-01-29,33.5,33.975,33.145,33.7,430208.0
2021-02-01,33.62,35.095,33.28,34.81,677883.0
2021-02-02,34.93,34.985,34.28,34.635,387464.0
2021-02-03,34.655,35.415,34.565,35.26,209063.0
2021-02-04,35.26,35.35,34.405,34.535,219170.0
2021-02-05,34.745,34.84,34.295,34.565,199049.0
2021-02-08,34.535,35.01,34.45,34.775,239054.0
2021-02-09,34.57,34.655,34.05,34.655,290458.0
2021-02-10,34.71,34.8,34.24,34.62,199614.0
2021-02-11,34.525,35.625,34.515,34.89,420621.0
2021-02-12,35.535,35.535,34.885,34.985,201955.0
2021-02-15,35.515,35.515,34.955,35.325,259155.0
2021-02-16,36.375,36.86,35.11,35.975,811687.0
2021-02-17,36.635,36.805,35.285,36.175,929477.0
2021-02-18,36.295,36.89,36.1,36.45,526770.0
2021-02-19,36.525,36.96,36.245,36.405,351281.0
2021-02-22,35.925,35.945,34.445,35.085,606130.0
2021-02-23,35.05,35.225,34.505,34.87,417592.0
2021-02-24,34.815,35.325,34.29,34.465,380777.0
2021-02-25,34.585,34.855,33.975,34.255,326541.0
2021-02-26,33.755,33.895,33.12,33.31,348260.0
2021-03-01,33.525,34.2,33.32,34.03,287328.0
2021-03-02,34.215,34.76,33.95,34.005,349200.0
2021-03-03,33.985,34.375,33.525,33.57,305921.0
2021-03-04,33.09,33.525,32.46,32.775,428491.0
2021-03-05,32.51,32.885,31.85,32.14,507046.0
2021-03-08,32.83,32.86,32.22,32.295,286159.0
2021-03-09,32.295,32.74,32.165,32.35,488471.0
2021-03-10,32.49,32.99,32.075,32.095,435032.0
2021-03-11,32.34,33.2,32.185,32.5,418385.0
2021-03-12,32.785,32.97,32.425,32.525,204188.0
2021-03-15,32.675,33.35,32.575,33.19,439713.0
2021-03-16,33.36,34.265,33.35,34.145,347272.0
2021-03-17,34.3,34.74,34.2,34.575,314936.0
2021-03-18,34.725,34.89,34.125,34.715,483729.0
2021-03-19,34.615,35.565,34.245,35.295,67255.0
2021-03-22,35.095,35.685,34.68,35.575,414514.0
2021-03-23,35.565,36.01,35.5,35.87,250253.0
2021-03-24,35.75,36.875,35.5,36.555,105632.0
2021-03-25,36.555,36.665,36.23,36.425,306539.0
2021-03-26,36.755,36.84,36.175,36.435,260886.0
2021-03-29,36.555,36.645,36.055,36.26,258469.0
2021-03-30,36.94,37.3,36.01,36.09,491727.0
2021-03-31,36.24,36.805,35.855,36.24,526103.0
2021-04-01,36.34,36.385,35.655,36.09,348812.0
2021-04-06,36.46,36.46,35.555,35.73,255571.0
2021-04-07,35.705,36.435,35.37,36.295,608904.0
2021-04-08,36.395,36.5,35.695,35.925,613931.0
2021-04-09,35.72,35.905,35.27,35.715,471288.0
2021-04-12,35.76,36.315,35.425,36.21,428641.0
2021-04-13,36.38,36.9,35.945,36.155,534967.0
2021-04-14,36.14,37.2,36.08,36.69,1093967.0
2021-04-15,36.745,36.745,35.87,36.165,566312.0
2021-04-16,36.435,36.47,35.695,35.815,280426.0
2021-04-19,35.785,36.275,35.095,35.225,321704.0
2021-04-20,35.28,35.955,35.095,35.225,415081.0
2021-04-21,35.095,35.805,35.03,35.75,640198.0
2021-04-22,35.64,35.85,35.425,35.85,357765.0
2021-04-23,35.74,36.185,35.665,36.055,276133.0
2021-04-26,36.01,36.26,35.51,35.955,155801.0
2021-04-27,36.065,36.41,35.97,36.32,359580.0
2021-04-28,37.265,38.685,37.035,37.735,931568.0
2021-04-29,38.715,39.7,38.495,39.185,518543.0
2021-04-30,39.055,39.305,38.4,39.03,302207.0
2021-05-03,38.685,39.38,38.66,38.86,231299.0
2021-05-04,39.02,39.12,38.3,38.64,303766.0
2021-05-05,37.635,39.12,37.43,38.76,423337.0
2021-05-06,38.575,38.845,38.3,38.54,226181.0
2021-05-07,38.325,38.565,38.13,38.42,276570.0
2021-05-10,38.3,38.705,38.06,38.39,213610.0
2021-05-11,37.94,38.19,37.605,37.9,220679.0
2021-05-12,37.975,38.245,37.345,37.515,349488.0
2021-05-13,37.225,37.865,37.225,37.645,260165.0
2021-05-14,37.995,38.3,37.645,37.975,127522.0
2021-05-17,38.105,38.475,37.735,38.205,264671.0
2021-05-18,38.53,38.53,37.53,37.69,272882.0
2021-05-19,37.41,38.01,37.06,37.59,384543.0
2021-05-20,37.495,37.9,37.245,37.745,249589.0
2021-05-21,37.95,38.31,37.485,37.615,281756.0
2021-05-24,37.22,37.79,36.95,37.755,292760.0
2021-05-25,38.26,38.445,37.91,38.19,242421.0
2021-05-26,37.995,38.29,37.515,38.07,276955.0
2021-05-27,37.955,38.02,36.48,37.465,554645.0
2021-05-28,37.78,37.835,37.045,37.59,292743.0
2021-05-31,37.955,38.465,37.715,38.14,227857.0
2021-06-01,38.07,38.225,37.595,37.95,195685.0
2021-06-02,37.375,37.7,36.405,37.08,464821.0
2021-06-03,37.08,37.155,36.46,36.635,85665.0
2021-06-04,36.755,37.485,36.08,37.29,452682.0
2021-06-07,37.29,38.085,36.83,37.17,268077.0
2021-06-08,37.05,37.345,36.765,36.905,377144.0
2021-06-09,36.385,36.76,35.225,35.86,790806.0
2021-06-10,35.915,36.625,35.28,35.49,791209.0
2021-06-11,35.775,36.305,35.715,36.2,356155.0
2021-06-15,36.57,37.08,35.87,36.885,450462.0
2021-06-16,36.885,37.43,36.68,37.29,378502.0
2021-06-17,36.71,37.995,36.71,37.8,522113.0
2021-06-18,38.63,39.285,38.42,38.87,688470.0
2021-06-21,38.375,39.075,38.06,38.5,576958.0
2021-06-22,38.975,39.38,38.63,39.075,494228.0
2021-06-23,38.675,39.26,38.66,38.955,310849.0
2021-06-24,38.845,39.175,38.455,38.63,314893.0
2021-06-25,39.095,39.545,38.51,38.915,294852.0
2021-06-28,38.99,39.84,38.825,39.685,422001.0
2021-06-29,39.88,40.11,39.38,40.045,396860.0
2021-06-30,40.185,40.7,40.08,40.185,541174.0
2021-07-01,40.11,40.11,38.88,38.955,334196.0
2021-07-02,38.975,39.13,38.205,38.435,344557.0
2021-07-05,38.485,38.695,38.05,38.125,241264.0
2021-07-06,38.125,38.28,37.015,37.09,334551.0
2021-07-07,37.345,37.975,37.1,37.735,367590.0
2021-07-08,37.855,38.51,37.82,38.25,292845.0
2021-07-09,38.115,38.17,37.465,37.995,506382.0
2021-07-12,38.215,38.26,37.53,37.65,280432.0
2021-07-13,37.845,38.05,37.57,37.725,283040.0
2021-07-14,37.725,37.725,36.765,37.285,475858.0
2021-07-15,37.32,37.515,36.2,36.385,801106.0
2021-07-16,36.385,36.73,36.2,36.6,568163.0
2021-07-19,36.6,37.31,36.33,37.025,361745.0
2021-07-20,37.125,38.095,37.115,37.89,713102.0
2021-07-21,38.005,38.195,37.635,37.95,432675.0
2021-07-22,38.235,38.485,37.55,37.735,353749.0
2021-07-23,37.92,38.27,37.81,37.985,209850.0
2021-07-26,38.125,38.41,37.985,38.245,372373.0
2021-07-27,38.195,38.195,37.31,37.46,414643.0
2021-07-28,37.715,37.715,36.875,37.06,450593.0
2021-07-29,36.93,37.045,36.24,36.69,568940.0
2021-07-30,36.785,36.905,36.21,36.25,573416.0
2021-08-02,36.535,37.115,36.47,36.86,375359.0
2021-08-03,37.115,37.725,36.81,37.53,499508.0
2021-08-04,37.59,38.195,36.765,37.045,831236.0
2021-08-05,37.125,37.71,36.61,36.81,448562.0
2021-08-06,36.95,37.53,36.915,37.32,372870.0
2021-08-09,37.22,37.43,36.98,37.265,271158.0
2021-08-10,37.595,37.94,37.32,37.835,356539.0
2021-08-11,37.77,37.855,37.08,37.105,542783.0
2021-08-12,37.07,37.235,36.57,36.6,417720.0
2021-08-13,36.665,36.885,36.295,36.655,540107.0
2021-08-16,36.755,37.58,36.755,37.33,453844.0
2021-08-17,37.845,38.04,37.275,37.45,451343.0
2021-08-18,37.81,37.91,37.165,37.485,486463.0
2021-08-19,37.395,37.66,37.19,37.635,356031.0
2021-08-20,37.635,37.835,37.43,37.59,383377.0
2021-08-23,37.505,37.615,37.18,37.405,296453.0
2021-08-24,35.955,36.25,33.21,33.965,2806678.0
2021-08-25,34.385,35.065,34.17,34.265,1492572.0
2021-08-26,34.31,34.79,33.525,33.895,1044377.0
2021-08-27,33.825,33.89,32.685,33.495,1133753.0
2021-08-30,33.65,33.885,33.155,33.775,872437.0
2021-08-31,34.065,34.295,33.39,33.64,887733.0
2021-09-01,33.65,34.68,33.585,34.325,883162.0
2021-09-02,34.145,34.39,33.42,33.69,1059571.0
2021-09-03,33.85,34.57,33.65,34.355,703971.0
2021-09-06,34.355,35.11,34.23,35.09,691898.0
2021-09-07,35.215,35.54,34.865,35.14,544189.0
2021-09-08,35.165,35.175,34.175,34.335,681352.0
2021-09-09,34.165,34.725,33.99,34.025,631719.0
2021-09-10,34.025,34.27,33.345,33.93,877841.0
2021-09-13,33.7,34.055,33.51,33.885,499009.0
2021-09-14,33.775,34.39,33.755,34.1,720250.0
2021-09-15,34.07,34.335,33.83,33.93,541901.0
2021-09-16,33.65,34.12,33.54,33.745,570083.0
2021-09-17,33.65,34.23,33.615,33.66,1225863.0
2021-09-20,33.42,33.675,32.295,32.39,1053789.0
2021-09-21,32.015,32.48,31.895,32.22,655704.0
2021-09-22,32.285,33.07,32.165,32.755,597582.0
2021-09-23,33.055,33.11,32.325,32.49,661008.0
2021-09-24,32.425,32.915,32.35,32.49,572962.0
2021-09-27,32.465,32.68,31.95,32.5,630940.0
2021-09-28,32.09,32.415,31.8,32.205,457089.0
2021-09-29,31.92,32.285,31.7,31.735,780111.0
2021-09-30,31.55,31.99,31.435,31.97,690319.0
2021-10-01,31.55,31.66,31.06,31.305,725508.0
2021-10-04,31.4,31.755,31.275,31.585,545370.0
2021-10-05,31.25,31.755,31.145,31.39,904510.0
2021-10-06,31.595,31.885,31.39,31.615,907016.0
2021-10-07,31.705,32.22,31.625,31.84,509306.0
2021-10-08,31.97,32.085,31.63,31.745,716342.0
2021-10-11,31.745,32.06,31.54,31.63,604765.0
2021-10-12,30.79,30.865,30.015,30.165,1560576.0
2021-10-13,30.08,30.49,30.08,30.24,977781.0
2021-10-14,30.435,30.53,30.06,30.06,700058.0
2021-10-15,30.12,30.66,29.91,30.36,1008240.0
2021-10-18,30.36,30.36,29.735,29.81,563212.0
2021-10-19,29.765,29.895,29.49,29.54,1231367.0
2021-10-20,29.67,30.2,29.51,29.79,868632.0
2021-10-21,29.69,30.125,29.49,29.745,631666.0
2021-10-22,29.77,29.88,29.555,29.575,605928.0
2021-10-25,29.63,29.875,29.185,29.26,927888.0
2021-10-26,29.165,29.64,28.995,29.445,1000717.0
2021-10-27,29.445,30.005,29.4,29.885,503764.0
2021-10-28,29.92,30.21,29.755,29.895,697863.0
2021-10-29,30.1,30.195,29.455,29.455,600965.0
2021-11-01,30.185,30.21,29.885,30.1,607669.0
2021-11-02,30.045,30.06,29.65,29.79,401053.0
2021-11-03,30.21,31.07,30.075,30.485,1061972.0
2021-11-04,30.65,30.82,30.005,30.53,980052.0
2021-11-05,30.82,31.27,30.36,30.49,1030502.0
2021-11-08,30.54,30.565,29.885,30.25,834747.0
2021-11-09,30.335,30.585,29.895,29.905,671028.0
2021-11-10,29.97,30.26,29.66,30.035,824754.0
2021-11-11,30.35,30.465,29.015,29.285,1094535.0
2021-11-12,28.96,29.015,28.165,28.52,1709939.0
2021-11-15,28.65,29.315,28.575,29.07,1775051.0
2021-11-16,28.91,28.94,28.175,28.34,1184365.0
2021-11-17,28.51,29.005,28.39,28.715,982166.0
2021-11-18,28.745,29.555,28.595,29.4,714981.0
2021-11-19,29.54,29.65,29.185,29.41,555839.0
2021-11-22,29.41,29.64,29.015,29.465,527273.0
2021-11-23,29.465,29.705,29.135,29.625,477435.0
2021-11-24,29.565,29.96,29.565,29.755,484998.0
2021-11-25,29.92,30.005,29.575,29.84,458592.0
2021-11-26,29.985,30.27,29.695,29.77,580340.0
2021-11-29,30.035,31.21,30.035,30.4,960489.0
2021-11-30,30.41,30.565,29.93,29.93,824329.0
2021-12-01,29.94,30.22,29.715,29.995,389786.0
2021-12-02,30.08,30.23,29.875,30.22,470059.0
2021-12-03,30.06,30.11,29.48,29.575,665625.0
2021-12-06,29.755,29.895,29.25,29.39,500525.0
2021-12-07,29.39,29.745,29.38,29.64,335799.0
2021-12-08,29.79,29.97,29.63,29.92,507315.0
2021-12-09,29.92,30.37,29.77,30.155,384046.0
2021-12-10,29.94,29.995,29.415,29.84,389302.0
2021-12-13,30.07,30.07,29.045,29.415,423148.0
2021-12-14,29.66,29.82,29.28,29.4,596037.0
2021-12-15,29.165,29.725,29.165,29.48,460290.0
2021-12-16,29.575,29.615,29.165,29.265,516893.0
2021-12-17,29.435,29.92,29.38,29.5,899664.0
2021-12-20,29.69,29.78,29.135,29.285,327642.0
2021-12-21,29.335,29.94,29.325,29.92,472297.0
2021-12-22,29.735,29.77,28.21,28.68,873612.0
2021-12-23,28.77,29.91,28.77,29.84,623690.0
2021-12-24,29.755,29.98,29.63,29.97,130953.0
2021-12-29,29.97,30.195,29.885,30.09,357340.0
2021-12-30,30.045,30.2,29.79,30.2,212147.0
2021-12-31,30.24,30.4,29.455,29.455,310577.0
2022-01-04,29.78,30.83,29.685,30.715,521407.0
2022-01-05,30.845,30.845,30.2,30.37,312732.0
2022-01-06,30.12,30.335,29.77,29.985,349792.0
2022-01-07,29.82,30.895,29.82,30.735,511922.0
2022-01-10,30.565,31.8,30.455,31.54,629364.0
2022-01-11,32.06,32.22,31.49,31.79,687155.0
2022-01-12,31.99,31.995,31.635,31.895,519322.0
2022-01-13,31.79,32.135,31.725,32.015,415746.0
2022-01-14,31.735,32.11,31.735,31.875,561674.0
2022-01-17,31.69,32.22,31.565,32.135,301292.0
2022-01-18,32.135,32.165,31.09,31.285,669982.0
2022-01-19,30.96,31.69,30.96,31.425,567745.0
2022-01-20,31.425,31.735,31.27,31.415,455337.0
2022-01-21,31.315,31.84,30.64,30.84,46570.0
2022-01-24,30.82,31.175,30.38,30.94,487719.0
2022-01-25,30.8,30.8,29.94,30.055,605629.0
2022-01-27,28.995,30.165,28.93,29.185,783620.0
2022-01-28,29.09,29.585,29.045,29.2,1333428.0
2022-01-31,23.68,26.035,22.21,25.015,5472235.0
2022-02-01,24.96,25.325,24.39,24.93,1891018.0
2022-02-02,25.24,25.47,23.96,24.275,2549815.0
2022-02-03,23.875,24.415,23.745,24.18,1680874.0
2022-02-04,23.76,24.295,23.76,24.285,1154318.0
2022-02-07,23.91,24.295,23.565,24.135,991522.0
2022-02-08,23.95,24.67,23.715,24.605,1201884.0
2022-02-09,24.96,25.73,24.825,25.64,1473022.0
2022-02-10,25.975,25.975,25.01,25.145,819544.0
2022-02-11,24.77,25.035,24.545,24.82,580067.0
2022-02-14,24.265,24.445,23.93,24.08,749358.0
2022-02-15,24.07,24.715,23.785,23.81,1430994.0
2022-02-16,23.885,24.435,23.865,24.395,596936.0
2022-02-17,24.565,24.825,24.465,24.52,866542.0
2022-02-18,24.63,25.11,24.5,24.755,808835.0
2022-02-21,24.545,24.545,23.945,24.235,737129.0
2022-02-22,24.115,24.275,24.0,24.14,618103.0
2022-02-23,24.14,24.725,24.085,24.405,506030.0
2022-02-24,24.34,24.34,23.9,23.97,689944.0
2022-02-25,24.455,24.5,23.925,24.065,572133.0
2022-02-28,23.68,24.32,23.68,24.245,766970.0
2022-03-01,24.35,24.81,24.245,24.34,852921.0
2022-03-02,24.02,24.285,23.715,23.97,1006630.0
2022-03-03,24.15,24.3,24.04,24.095,475583.0
2022-03-04,24.01,24.115,23.595,23.735,779105.0
2022-03-07,24.055,24.065,23.585,23.605,906304.0
2022-03-08,23.585,23.955,23.49,23.63,849803.0
2022-03-09,23.5,23.87,23.245,23.575,87151.0
2022-03-10,23.68,23.7,23.245,23.5,725524.0
2022-03-11,23.455,23.565,23.045,23.105,590483.0
2022-03-14,23.32,23.545,23.235,23.545,423800.0
2022-03-15,23.545,23.8,23.455,23.7,1137661.0
2022-03-16,23.85,24.075,23.735,23.99,512735.0
2022-03-17,24.225,24.575,24.125,24.245,511220.0
2022-03-18,24.15,24.15,23.765,23.785,1240086.0
2022-03-21,23.795,23.885,23.49,23.49,515115.0
2022-03-22,23.605,23.775,23.31,23.585,681644.0
2022-03-23,23.49,23.81,23.35,23.615,390104.0
2022-03-24,23.395,23.615,23.37,23.435,464285.0
2022-03-25,23.435,23.595,23.37,23.435,481087.0
2022-03-28,23.47,23.59,23.37,23.47,460474.0
2022-03-29,23.53,24.03,23.425,23.935,346431.0
2022-03-30,24.01,24.46,23.99,24.36,397735.0
2022-03-31,24.34,24.5,24.16,24.31,536956.0
2022-04-01,24.255,24.5,24.03,24.21,411359.0
2022-04-04,24.045,24.425,23.98,24.425,305223.0
2022-04-05,24.425,24.545,24.3,24.445,315975.0
2022-04-06,24.435,24.565,24.235,24.32,276807.0
2022-04-07,24.3,24.86,24.3,24.52,488960.0
2022-04-08,24.765,24.765,24.225,24.32,300956.0
2022-04-11,24.425,24.5,24.085,24.085,286223.0
2022-04-12,24.085,24.17,23.68,23.715,591829.0
2022-04-13,23.81,23.88,23.585,23.725,534983.0
2022-04-14,23.765,23.97,23.64,23.755,431162.0
2022-04-19,23.68,23.84,23.49,23.84,346789.0
2022-04-20,23.935,24.67,23.935,24.66,640407.0
2022-04-21,24.715,24.955,24.37,24.615,351787.0
2022-04-22,24.425,24.85,24.295,24.67,351328.0
2022-04-26,24.65,25.285,24.395,24.885,511725.0
2022-04-27,24.66,24.915,23.83,24.295,739870.0
2022-04-28,24.35,24.775,24.19,24.735,407155.0
2022-04-29,24.85,25.795,24.81,25.775,862397.0
2022-05-02,25.625,25.81,25.31,25.545,556789.0
2022-05-03,25.575,25.905,25.49,25.71,406194.0
2022-05-04,25.945,26.35,25.745,25.82,588356.0
2022-05-05,25.885,25.885,25.245,25.37,554404.0
2022-05-06,25.16,25.265,24.88,25.105,338666.0
2022-05-09,25.04,25.35,24.7,24.935,553150.0
2022-05-10,24.83,24.86,24.21,24.63,487547.0
2022-05-11,24.63,25.215,24.46,25.105,429681.0
2022-05-12,24.97,25.03,24.55,24.8,370408.0
2022-05-13,24.955,25.425,24.565,25.38,322673.0
2022-05-16,25.67,25.87,25.5,25.7,400514.0
2022-05-17,25.715,25.895,25.21,25.225,436786.0
2022-05-18,25.455,25.87,25.295,25.445,421966.0
2022-05-19,25.045,25.46,24.83,25.38,403908.0
2022-05-20,25.265,25.455,24.925,25.34,355957.0
2022-05-23,25.47,25.945,25.255,25.785,340819.0
2022-05-24,25.49,25.605,25.255,25.51,317350.0
2022-05-25,25.38,25.425,25.14,25.3,308127.0
2022-05-26,25.055,25.885,25.055,25.81,634009.0
2022-05-27,25.935,26.215,25.53,25.795,328831.0
2022-05-30,25.915,26.04,25.68,25.96,320981.0
2022-05-31,25.945,26.18,25.71,25.85,452799.0
2022-06-01,25.945,26.145,25.51,25.555,406882.0
2022-06-02,25.255,25.46,25.15,25.38,474468.0
2022-06-03,25.16,25.2,24.35,24.47,801626.0
2022-06-06,24.415,24.725,24.32,24.455,497025.0
2022-06-07,24.445,24.51,23.915,24.045,511797.0
2022-06-08,24.045,24.46,23.97,24.14,574172.0
2022-06-09,24.065,24.21,23.065,23.065,894907.0
2022-06-10,23.115,23.425,22.31,22.31,1025147.0
2022-06-14,21.285,21.795,21.255,21.755,1576321.0
2022-06-15,21.7,21.745,20.82,20.85,872787.0
2022-06-16,20.945,21.215,20.31,20.395,232291.0
2022-06-17,20.21,20.405,19.935,20.125,1116026.0
2022-06-20,19.97,20.31,19.915,20.075,647735.0
2022-06-21,20.095,20.215,19.955,19.98,752692.0
2022-06-22,20.055,20.46,20.055,20.275,480027.0
2022-06-23,20.405,20.49,20.265,20.265,485922.0
2022-06-24,20.395,20.595,20.255,20.595,753033.0
2022-06-27,20.85,21.67,20.85,21.595,548458.0
2022-06-28,21.455,21.64,21.225,21.605,440946.0
2022-06-29,21.32,21.35,21.03,21.13,312242.0
2022-06-30,21.225,21.385,20.98,20.98,440187.0
2022-07-01,21.225,21.425,20.885,20.885,390078.0
2022-07-04,21.105,21.435,21.095,21.2,318360.0
2022-07-05,21.2,21.53,21.075,21.36,407162.0
2022-07-06,21.225,21.755,21.115,21.575,440412.0
2022-07-07,21.65,22.21,21.615,22.15,455001.0
2022-07-08,22.33,22.54,22.125,22.225,287670.0
2022-07-11,22.32,22.38,21.98,22.19,228096.0
2022-07-12,22.245,22.38,22.01,22.095,383619.0
2022-07-13,21.935,22.5,21.935,22.31,240958.0
2022-07-14,22.065,22.68,21.99,22.585,262594.0
2022-07-15,22.32,22.735,22.32,22.65,209393.0
2022-07-18,23.395,23.455,22.925,23.37,341822.0
2022-07-19,23.065,23.34,22.765,23.125,287708.0
2022-07-20,23.555,24.245,23.37,24.245,442480.0
2022-07-21,24.17,24.725,24.15,24.725,564541.0
2022-07-22,24.68,25.16,24.455,24.84,512100.0
2022-07-25,24.775,24.86,24.075,24.16,274909.0
2022-07-26,24.065,24.295,23.755,24.215,292332.0
2022-07-27,24.255,24.545,24.125,24.47,158482.0
2022-07-28,24.53,24.84,24.395,24.575,356446.0
2022-07-29,24.885,24.945,24.565,24.66,312877.0
2022-08-01,24.51,25.02,24.49,25.02,299256.0
2022-08-02,24.87,25.34,24.82,25.31,253798.0
2022-08-03,25.32,25.49,25.19,25.49,369956.0
2022-08-04,25.69,26.275,25.69,26.19,744457.0
2022-08-05,26.265,26.37,25.82,26.17,481389.0
2022-08-08,26.0,26.085,25.735,25.885,462196.0
2022-08-09,25.53,26.0,25.52,25.52,336902.0
2022-08-10,25.295,25.455,24.435,24.68,668149.0
2022-08-11,25.0,25.065,24.68,24.88,399281.0
2022-08-12,24.605,24.755,24.02,24.245,418897.0
2022-08-15,24.5,24.64,24.32,24.34,377449.0
2022-08-16,24.555,24.81,23.785,23.83,1107572.0
2022-08-17,23.86,24.355,23.63,24.34,695630.0
2022-08-18,24.235,24.34,23.98,24.065,540203.0
2022-08-19,24.045,24.125,23.735,24.0,435697.0
2022-08-22,23.85,23.945,23.585,23.715,427650.0
2022-08-23,24.075,26.35,24.075,25.755,1377933.0
2022-08-24,25.425,25.945,24.455,25.47,1147024.0
2022-08-25,25.66,26.18,25.47,25.7,642860.0
2022-08-26,25.715,25.84,25.34,25.765,509090.0
2022-08-29,25.05,25.3,24.935,25.155,576151.0
2022-08-30,25.185,25.46,24.775,25.355,729337.0
2022-08-31,25.08,25.46,25.01,25.375,917730.0
2022-09-01,25.195,25.795,24.995,25.53,487638.0
2022-09-02,25.615,25.785,25.45,25.52,317098.0
2022-09-05,25.48,25.615,24.905,25.02,405117.0
2022-09-06,25.11,25.22,24.68,24.795,454720.0
2022-09-07,24.88,25.23,24.545,25.005,656049.0
2022-09-08,25.23,25.66,25.03,25.66,406178.0
2022-09-09,25.66,25.975,25.355,25.825,445730.0
2022-09-12,25.975,26.005,25.46,25.65,353556.0
2022-09-13,25.67,25.72,25.46,25.66,373786.0
2022-09-14,25.145,25.395,24.87,25.23,563926.0
2022-09-15,25.25,25.26,24.615,24.775,475260.0
2022-09-16,24.565,24.89,24.44,24.89,1057919.0
2022-09-19,24.9,25.05,24.725,24.81,312341.0
2022-09-20,24.83,24.94,24.63,24.775,387333.0
2022-09-21,24.525,24.525,24.06,24.26,541722.0
2022-09-23,24.03,24.145,23.535,23.63,550593.0
2022-09-26,23.42,23.85,23.275,23.445,637980.0
2022-09-27,23.545,23.695,23.13,23.38,632053.0
2022-09-28,23.21,23.82,23.125,23.8,524519.0
2022-09-29,24.04,24.535,24.04,24.28,519904.0
2022-09-30,23.935,24.105,23.83,24.04,547993.0
2022-10-03,24.06,24.545,23.35,23.97,248858.0
2022-10-04,24.135,24.87,24.095,24.82,397526.0
2022-10-05,24.84,25.47,24.575,25.3,392898.0
2022-10-06,25.145,25.52,24.995,25.425,210828.0
2022-10-07,25.1,25.385,25.1,25.215,328916.0
2022-10-10,24.785,24.975,24.705,24.705,176487.0
2022-10-11,24.755,25.02,24.68,24.715,238179.0
2022-10-12,24.62,24.795,24.43,24.45,235805.0
2022-10-13,24.335,25.125,24.125,24.81,349515.0
2022-10-14,25.02,25.395,24.87,25.115,274740.0
2022-10-17,24.86,25.31,24.775,25.205,275056.0
2022-10-18,25.52,26.035,25.385,25.985,419686.0
2022-10-19,25.95,26.15,25.74,25.85,353852.0
2022-10-20,25.64,25.67,25.32,25.46,306439.0
2022-10-21,25.46,25.625,25.335,25.385,153371.0
2022-10-24,25.71,25.835,25.45,25.65,206228.0
2022-10-25,25.835,26.09,25.745,25.93,188058.0
2022-10-26,26.07,26.435,25.88,26.35,350037.0
2022-10-27,26.55,26.93,26.27,26.69,427782.0
2022-10-28,26.51,26.635,26.185,26.48,360706.0
2022-10-31,26.72,27.005,26.55,26.94,518759.0
2022-11-01,26.96,27.305,26.94,27.245,299071.0
2022-11-02,27.505,27.77,27.265,27.6,257386.0
2022-11-03,27.235,27.31,26.72,26.865,256786.0
2022-11-04,26.75,26.89,26.55,26.875,161105.0
2022-11-07,27.14,27.505,26.73,26.885,280039.0
2022-11-08,27.1,27.1,26.805,27.065,163110.0
2022-11-09,27.095,27.225,26.855,26.99,329677.0
2022-11-10,26.71,26.785,25.985,26.435,797863.0
2022-11-11,27.11,27.41,26.72,27.15,564586.0
2022-11-14,27.095,27.12,26.33,26.395,465752.0
2022-11-15,26.385,26.885,26.165,26.795,327748.0
2022-11-16,26.815,26.845,26.075,26.215,288881.0
2022-11-17,26.36,26.51,25.93,26.28,348555.0
2022-11-18,26.26,26.77,26.245,26.76,329563.0
2022-11-21,26.875,26.89,26.26,26.385,297396.0
2022-11-22,26.48,26.71,26.27,26.595,282534.0
2022-11-23,26.795,26.855,26.435,26.75,268722.0
2022-11-24,26.68,27.13,26.465,27.12,343518.0
2022-11-25,27.16,27.465,27.035,27.255,190400.0
2022-11-28,27.255,27.475,26.995,27.11,319986.0
2022-11-29,27.15,27.4,26.5,27.39,296934.0
2022-11-30,27.14,27.695,27.14,27.515,480025.0
2022-12-01,27.675,27.8,27.295,27.455,270937.0
2022-12-02,27.39,27.57,26.98,27.57,326994.0
2022-12-05,27.55,27.57,26.885,27.075,364489.0
2022-12-06,26.825,27.33,26.795,27.33,327456.0
2022-12-07,26.94,27.265,26.61,27.14,431709.0
2022-12-08,27.015,27.225,26.795,26.825,175100.0
2022-12-09,27.075,27.075,26.72,26.98,156036.0
2022-12-12,27.005,27.14,26.7,27.12,287815.0
2022-12-13,27.37,27.435,26.97,27.225,260874.0
2022-12-14,27.415,27.52,27.205,27.275,273339.0
2022-12-15,27.245,27.625,27.11,27.295,407032.0
2022-12-16,27.005,27.025,26.575,26.75,591413.0
2022-12-19,27.075,27.245,26.785,26.825,191369.0
2022-12-20,26.69,26.885,26.3,26.375,283673.0
2022-12-21,26.585,26.91,26.54,26.675,225589.0
2022-12-22,26.73,27.2,26.675,27.14,150164.0
2022-12-23,26.93,26.98,26.74,26.835,147543.0
2022-12-28,26.805,26.845,26.635,26.815,153772.0
2022-12-29,26.89,26.97,26.635,26.91,152185.0
2022-12-30,27.11,27.17,26.95,26.95,150617.0
2023-01-03,27.12,27.12,26.54,26.625,150859.0
2023-01-04,26.9,27.275,26.7,27.265,205576.0
2023-01-05,27.39,27.675,27.35,27.35,191074.0
2023-01-06,27.225,27.52,27.225,27.52,161096.0
2023-01-09,27.6,27.94,27.55,27.715,317553.0
2023-01-10,27.675,27.81,27.465,27.6,235429.0
2023-01-11,27.75,27.925,27.61,27.875,183918.0
2023-01-12,27.905,28.03,27.76,27.76,411704.0
2023-01-13,27.95,27.95,27.18,27.33,399802.0
2023-01-16,27.52,27.94,27.4,27.78,305605.0
2023-01-17,27.895,27.925,27.56,27.675,233472.0
2023-01-18,27.77,28.18,27.76,28.115,210554.0
2023-01-19,28.245,28.335,27.845,28.285,275493.0
2023-01-20,28.44,28.465,28.0,28.035,195381.0
2023-01-23,28.23,28.36,27.84,28.085,211218.0
2023-01-24,27.645,27.895,27.32,27.465,349570.0
2023-01-25,27.75,27.75,27.225,27.245,256888.0
2023-01-27,27.425,27.59,27.11,27.19,325488.0
2023-01-30,27.18,27.2,26.89,27.065,159646.0
2023-01-31,27.1,27.215,26.805,26.885,214672.0
2023-02-01,26.94,27.065,26.645,26.7,306426.0
2023-02-02,26.95,26.96,26.64,26.74,290972.0
2023-02-03,26.99,27.36,26.855,27.31,446156.0
2023-02-06,26.92,27.435,26.92,27.11,344635.0
2023-02-07,26.95,27.14,26.795,26.89,209945.0
2023-02-08,26.91,27.18,26.53,27.1,267058.0
2023-02-09,26.885,26.96,26.405,26.7,340232.0
2023-02-10,26.33,26.75,26.27,26.52,148988.0
2023-02-13,26.245,26.835,26.08,26.805,353248.0
2023-02-14,24.63,25.29,23.885,24.47,1963905.0
2023-02-15,24.44,25.07,24.31,24.61,747649.0
2023-02-16,24.46,25.45,24.19,25.415,727008.0
2023-02-17,25.12,25.795,24.96,25.745,448820.0
2023-02-20,25.885,26.045,25.24,25.815,370931.0
2023-02-21,25.775,26.045,25.545,25.815,434514.0
2023-02-22,25.565,25.93,25.49,25.795,351073.0
2023-02-23,25.9,26.105,25.73,25.865,296836.0
2023-02-24,25.89,25.96,25.65,25.835,262132.0
2023-02-27,25.5,25.89,25.42,25.845,457739.0
2023-02-28,26.015,26.285,25.72,26.085,528656.0
2023-03-01,25.95,26.385,25.74,26.24,465278.0
2023-03-02,26.115,26.16,25.525,25.785,400597.0
2023-03-03,25.96,26.025,25.41,25.855,363665.0
2023-03-06,26.25,26.305,25.98,26.095,213958.0
2023-03-07,26.055,26.21,25.815,26.2,190148.0
2023-03-08,25.9,26.285,25.89,26.19,207840.0
2023-03-09,26.25,26.5,26.045,26.45,231638.0
2023-03-10,26.265,26.375,25.75,25.845,184110.0
2023-03-13,25.9,26.045,25.285,25.74,270619.0
2023-03-14,25.65,25.69,25.0,25.47,341138.0
2023-03-15,25.66,25.795,25.43,25.73,210965.0
2023-03-16,25.72,25.91,25.4,25.42,536402.0
2023-03-17,25.51,25.67,25.025,25.135,591405.0
2023-03-20,24.855,25.41,24.73,25.385,279820.0
2023-03-21,25.355,25.815,25.22,25.7,163752.0
2023-03-22,25.795,25.94,25.515,25.815,282562.0
2023-03-23,25.635,25.89,25.39,25.625,264233.0
2023-03-24,25.49,25.625,25.2,25.525,175646.0
2023-03-27,25.635,25.91,25.49,25.845,196772.0
2023-03-28,25.865,25.96,25.5,25.815,277383.0
2023-03-29,25.825,26.025,25.72,25.805,326047.0
2023-03-30,25.96,26.045,25.72,25.795,199869.0
2023-03-31,25.865,25.93,25.48,25.51,334993.0
2023-04-03,25.7,26.125,25.7,25.91,243556.0
2023-04-04,25.785,26.43,25.785,26.345,232225.0
2023-04-05,26.43,26.515,26.15,26.23,279654.0
2023-04-06,26.285,26.525,26.125,26.265,157996.0
2023-04-11,26.43,26.825,26.325,26.5,182613.0
2023-04-12,26.71,26.92,26.51,26.67,236654.0
2023-04-13,26.775,27.065,26.51,26.96,287491.0
2023-04-14,27.065,27.45,26.94,27.115,282789.0
2023-04-17,27.25,27.25,26.5,26.545,251605.0
2023-04-18,26.375,26.51,25.92,26.275,504297.0
2023-04-19,26.135,26.305,25.93,26.115,201114.0
2023-04-20,26.325,26.45,26.115,26.325,244957.0
2023-04-21,26.44,26.625,26.2,26.515,670875.0
2023-04-24,26.575,26.885,26.535,26.65,147205.0
2023-04-26,26.385,26.775,26.365,26.385,277853.0
2023-04-27,26.15,26.4,25.69,25.7,197131.0
2023-04-28,25.95,26.015,25.67,25.73,300033.0
2023-05-01,25.96,26.085,25.73,25.815,203109.0
2023-05-02,25.835,26.105,25.64,25.68,194172.0
2023-05-03,25.48,25.535,25.25,25.45,233730.0
2023-05-04,25.39,25.815,25.39,25.71,227509.0
2023-05-05,25.625,26.045,25.525,25.72,177992.0
2023-05-08,25.96,26.135,25.785,26.0,223382.0
2023-05-09,25.865,25.96,25.315,25.545,240219.0
2023-05-10,25.74,25.96,25.545,25.875,246382.0
2023-05-11,25.875,25.96,25.515,25.66,252434.0
2023-05-12,25.765,25.91,25.555,25.72,102321.0
2023-05-15,25.67,25.9,25.595,25.825,116738.0
2023-05-16,25.575,25.815,25.525,25.635,185839.0
2023-05-17,25.525,25.76,25.42,25.68,176844.0
2023-05-18,25.74,25.91,25.64,25.72,233323.0
2023-05-19,25.72,25.92,25.525,25.825,211282.0
2023-05-22,25.865,25.91,25.67,25.785,132812.0
2023-05-23,25.94,26.035,25.7,25.815,220283.0
2023-05-24,25.72,25.835,25.66,25.74,205115.0
2023-05-25,25.765,25.98,25.67,25.805,151961.0
2023-05-26,25.67,25.93,25.64,25.835,205117.0
2023-05-29,26.055,26.19,25.835,25.89,125746.0
2023-05-30,25.865,25.92,25.71,25.835,102561.0
2023-05-31,25.785,25.92,25.5,25.75,279474.0
2023-06-01,25.815,26.14,25.65,26.025,181402.0
2023-06-02,26.115,26.16,25.64,25.7,189788.0
2023-06-05,25.96,26.135,25.67,25.89,199257.0
2023-06-06,25.89,25.99,25.535,25.535,270798.0
2023-06-07,25.74,25.92,25.555,25.74,235120.0
2023-06-08,25.75,25.96,25.355,25.385,286014.0
2023-06-09,25.335,25.39,25.055,25.345,296031.0
2023-06-13,25.4,25.66,25.085,25.18,438789.0
2023-06-14,25.26,25.64,25.23,25.265,340370.0
2023-06-15,25.14,25.275,24.91,24.91,321660.0
2023-06-16,24.94,25.23,24.825,25.22,1240035.0
2023-06-19,25.43,25.7,25.28,25.345,326475.0
2023-06-20,25.41,25.69,25.265,25.66,428482.0
2023-06-21,25.68,25.845,25.585,25.66,223909.0
2023-06-22,25.575,25.585,25.045,25.25,232679.0
2023-06-23,25.22,25.295,24.855,24.89,212263.0
2023-06-26,25.045,25.055,24.65,24.75,174200.0
2023-06-27,24.805,24.89,24.535,24.72,232652.0
2023-06-28,24.71,25.305,24.68,25.305,264932.0
2023-06-29,25.43,25.7,25.25,25.68,376404.0
2023-06-30,25.64,25.7,25.47,25.7,241659.0
2023-07-03,25.72,26.17,25.585,26.095,210621.0
2023-07-04,25.72,26.075,25.72,26.035,170398.0
2023-07-05,25.94,26.075,25.775,25.9,306865.0
2023-07-06,25.865,25.9,25.49,25.605,240577.0
2023-07-07,25.385,25.47,25.15,25.335,240185.0
2023-07-10,25.325,25.46,25.19,25.355,190843.0
2023-07-11,25.865,26.25,25.635,26.21,292218.0
2023-07-12,26.295,26.365,26.085,26.125,185927.0
2023-07-13,26.325,26.71,26.25,26.525,385741.0
2023-07-14,26.575,26.68,26.48,26.5,239931.0
2023-07-17,26.44,26.835,26.4,26.7,152606.0
2023-07-18,23.785,23.785,22.42,22.96,2716077.0
2023-07-19,22.17,22.625,22.115,22.385,1331481.0
2023-07-20,22.5,23.19,22.49,22.71,941320.0
2023-07-21,22.73,23.125,22.545,22.875,735346.0
2023-07-24,22.9,23.075,22.545,22.68,438873.0
2023-07-25,22.785,22.91,22.565,22.73,282903.0
2023-07-26,22.67,22.73,22.45,22.645,296242.0
2023-07-27,22.585,22.99,22.585,22.99,426397.0
2023-07-28,22.885,23.27,22.74,23.23,422930.0
2023-07-31,23.125,23.285,23.085,23.21,209285.0
2023-08-01,23.22,23.47,23.22,23.41,215504.0
2023-08-02,23.115,23.315,23.01,23.02,214501.0
2023-08-03,23.02,23.145,22.885,23.095,312898.0
2023-08-04,22.795,23.055,22.74,22.95,300513.0
2023-08-07,22.98,23.24,22.98,23.045,172810.0
2023-08-08,23.01,23.285,23.01,23.23,224095.0
2023-08-09,23.025,23.385,23.025,23.305,393679.0
2023-08-10,23.42,23.43,23.075,23.115,375418.0
2023-08-11,23.025,23.295,23.025,23.295,437584.0
2023-08-14,23.095,23.66,22.565,22.75,727667.0
2023-08-15,22.91,23.355,22.855,23.305,310913.0
2023-08-16,23.025,23.25,22.875,23.25,465442.0
2023-08-17,23.045,23.185,22.705,22.96,388849.0
2023-08-18,22.84,22.97,22.57,22.635,299977.0
2023-08-21,22.53,22.755,22.415,22.435,173908.0
2023-08-22,22.375,22.52,22.22,22.345,272414.0
2023-08-23,22.405,22.645,22.27,22.62,403005.0
2023-08-24,22.765,22.765,22.47,22.61,239493.0
2023-08-25,22.355,22.505,22.24,22.335,165459.0
2023-08-28,22.52,22.665,22.375,22.6,115869.0
2023-08-29,22.6,22.705,22.49,22.695,165348.0
2023-08-30,22.89,23.29,22.86,23.24,226921.0
2023-08-31,23.21,23.22,22.91,22.91,409355.0
2023-09-01,22.96,23.115,22.765,22.765,197058.0
2023-09-04,22.785,22.94,22.625,22.695,144883.0
2023-09-05,22.645,22.795,22.535,22.795,117445.0
2023-09-06,22.55,22.665,22.375,22.425,372470.0
2023-09-07,22.24,22.355,21.625,21.655,916168.0
2023-09-08,21.14,21.89,21.14,21.84,526762.0
2023-09-11,21.8,21.89,21.575,21.85,262540.0
2023-09-12,21.79,21.88,21.615,21.78,244150.0
2023-09-13,21.715,21.8,21.42,21.585,412145.0
2023-09-14,21.53,21.725,21.47,21.675,290403.0
2023-09-15,21.92,22.045,21.795,21.82,422349.0
2023-09-18,21.745,21.935,21.715,21.93,189452.0
2023-09-19,21.8,22.045,21.55,21.79,331107.0
2023-09-20,21.8,22.035,21.76,21.87,307267.0
2023-09-21,21.87,21.945,21.64,21.85,368949.0
2023-09-22,21.58,21.86,21.53,21.86,284889.0
2023-09-25,21.83,21.975,21.595,21.975,199346.0
2023-09-26,21.87,21.985,21.755,21.935,243212.0
2023-09-27,21.86,21.88,21.745,21.79,283235.0
2023-09-28,21.625,21.76,21.385,21.46,396753.0
2023-09-29,21.48,21.715,21.44,21.51,336330.0
2023-10-02,21.52,21.665,21.275,21.355,164167.0
2023-10-03,21.12,21.315,20.87,21.16,413945.0
2023-10-04,21.045,21.22,20.78,20.905,352261.0
2023-10-05,20.915,21.16,20.82,21.15,412461.0
2023-10-06,21.15,21.23,20.85,21.055,268419.0
2023-10-09,21.055,21.365,21.025,21.275,244269.0
2023-10-10,21.315,21.45,21.255,21.315,170303.0
2023-10-11,21.375,21.55,21.18,21.45,250006.0
2023-10-12,21.57,21.655,21.305,21.385,304955.0
2023-10-13,21.18,21.48,21.15,21.265,150449.0
2023-10-16,21.18,21.27,21.065,21.17,119083.0
2023-10-17,21.335,21.47,21.165,21.24,199825.0
2023-10-18,21.275,21.315,20.935,21.08,200757.0
2023-10-19,20.895,21.065,20.79,20.985,222169.0
2023-10-20,20.88,21.14,20.72,20.86,176589.0
2023-10-23,20.705,21.21,20.705,21.15,199030.0
2023-10-24,20.995,21.09,20.575,20.89,167332.0
2023-10-25,20.915,20.945,20.565,20.665,232093.0
2023-10-26,20.42,20.615,20.415,20.615,299170.0
2023-10-27,20.625,20.77,20.54,20.605,148308.0
2023-10-30,20.51,20.715,20.41,20.625,160972.0
2023-10-31,20.695,20.79,20.585,20.625,232146.0
2023-11-01,20.695,20.985,20.665,20.945,230795.0
2023-11-02,21.17,21.23,20.995,21.14,216728.0
2023-11-03,21.21,21.56,21.21,21.53,276487.0
2023-11-06,21.54,21.79,21.54,21.605,164030.0
2023-11-07,21.52,21.93,21.51,21.85,214805.0
2023-11-08,21.86,22.16,21.675,22.095,279595.0
2023-11-09,22.295,22.48,22.22,22.355,282296.0
2023-11-10,22.11,22.325,22.11,22.24,169327.0
2023-11-13,22.355,22.375,21.995,21.995,147639.0
2023-11-14,22.13,22.24,22.035,22.23,149736.0
2023-11-15,22.085,22.61,22.005,22.52,381307.0
2023-11-16,22.625,22.625,21.985,22.11,189880.0
2023-11-17,22.16,22.285,22.075,22.21,109892.0
2023-11-20,22.21,22.355,22.095,22.305,129759.0
2023-11-21,22.405,22.54,22.095,22.24,140553.0
2023-11-22,22.13,22.15,21.93,22.13,194048.0
2023-11-23,22.12,22.25,21.92,22.19,144916.0
2023-11-24,22.27,22.435,22.105,22.435,146741.0
2023-11-27,22.445,22.59,22.33,22.48,417534.0
2023-11-28,22.56,22.85,22.52,22.61,176391.0
2023-11-29,22.725,22.87,22.62,22.775,188129.0
2023-11-30,22.83,23.055,22.685,23.055,370072.0
2023-12-01,23.055,23.085,22.795,22.88,176028.0
2023-12-04,23.085,23.16,22.755,22.985,221193.0
2023-12-05,22.93,23.055,22.745,22.83,185460.0
2023-12-06,22.88,23.735,22.8,23.725,415738.0
2023-12-07,23.58,23.99,23.52,23.58,234700.0
2023-12-08,23.54,23.805,23.375,23.775,201918.0
2023-12-11,23.815,24.01,23.745,23.87,202249.0
2023-12-12,23.96,24.015,23.84,23.94,307556.0
2023-12-13,23.97,24.035,23.835,24.035,260371.0
2023-12-14,24.36,24.415,24.155,24.32,410509.0
2023-12-15,24.415,24.475,24.135,24.31,541008.0
2023-12-18,24.24,24.34,24.125,24.165,129327.0
2023-12-19,24.165,24.22,23.97,24.0,241775.0
2023-12-20,24.155,24.24,23.91,24.025,262224.0
2023-12-21,24.26,24.35,23.93,24.3,305476.0
2023-12-22,24.3,24.3,24.045,24.21,147256.0
2023-12-27,24.36,24.515,24.26,24.36,59203.0
2023-12-28,24.475,24.58,24.32,24.58,103489.0
2023-12-29,24.435,24.55,24.155,24.475,80829.0
2024-01-02,24.405,24.65,24.405,24.55,88677.0
2024-01-03,24.31,24.405,24.24,24.31,90047.0
2024-01-04,24.365,24.385,24.165,24.26,117817.0
2024-01-05,24.28,24.35,24.19,24.32,81338.0
2024-01-08,24.22,24.405,24.01,24.075,133849.0
2024-01-09,24.395,24.415,24.125,24.28,134293.0
2024-01-10,24.465,24.475,24.045,24.125,235869.0
2024-01-11,24.26,24.26,23.85,24.175,196759.0
2024-01-12,24.015,24.135,23.98,24.035,151446.0
2024-01-15,24.01,24.065,23.86,23.91,97449.0
2024-01-16,23.695,23.695,22.705,22.84,332900.0
2024-01-17,22.755,23.21,22.705,23.075,241085.0
2024-01-18,22.81,22.89,22.57,22.645,245332.0
2024-01-19,22.785,22.93,22.635,22.9,279773.0
2024-01-22,22.735,23.125,22.735,23.015,278866.0
2024-01-23,23.035,23.61,22.975,23.435,243698.0
2024-01-24,23.57,24.125,23.455,24.095,215321.0
2024-01-25,24.025,24.125,23.785,24.045,214577.0
2024-01-29,23.98,24.135,23.795,23.86,204987.0
2024-01-30,23.87,23.97,23.705,23.795,192320.0
2024-01-31,23.805,23.96,23.435,23.475,375557.0
2024-02-01,23.475,23.52,23.135,23.415,314517.0
2024-02-02,23.475,23.89,23.29,23.89,388214.0
2024-02-05,23.64,23.86,23.385,23.86,200787.0
2024-02-06,23.665,24.065,23.53,24.065,309096.0
2024-02-07,24.095,24.19,23.97,24.025,381672.0
2024-02-08,24.025,24.035,23.665,23.745,351140.0
2024-02-09,23.685,23.97,23.63,23.775,225652.0
2024-02-12,23.765,23.815,23.28,23.355,349351.0
2024-02-13,23.3,23.62,23.22,23.475,182971.0
2024-02-14,23.2,23.53,23.145,23.455,155991.0
2024-02-15,23.365,23.715,23.27,23.415,230318.0
2024-02-16,23.755,23.795,23.465,23.5,156665.0
2024-02-19,23.455,23.54,23.27,23.455,266690.0
2024-02-20,23.19,23.65,22.395,22.97,605351.0
2024-02-21,22.86,23.72,22.86,23.58,520137.0
2024-02-22,23.58,24.375,23.455,24.155,535053.0
2024-02-23,24.105,24.43,23.96,23.96,347165.0
2024-02-26,23.975,24.51,23.89,24.025,480691.0
2024-02-27,23.935,24.21,23.475,23.61,308852.0
2024-02-28,23.74,23.865,23.365,23.435,289157.0
2024-02-29,23.455,23.495,23.16,23.32,370841.0
2024-03-01,23.425,23.455,22.895,22.975,231056.0
2024-03-04,23.005,23.18,22.78,22.82,279385.0
2024-03-05,22.78,22.82,22.485,22.645,324867.0
2024-03-06,22.645,22.81,22.41,22.605,355237.0
2024-03-07,22.74,23.22,22.72,23.22,357594.0
2024-03-08,23.26,23.355,22.545,22.995,392292.0
2024-03-11,22.895,22.995,22.78,22.89,223473.0
2024-03-12,22.88,22.945,22.75,22.85,167984.0
2024-03-13,22.975,22.985,22.75,22.8,170608.0
2024-03-14,22.635,22.71,22.025,22.625,389336.0
2024-03-15,22.485,22.595,22.22,22.475,506903.0
2024-03-18,22.515,22.74,22.32,22.585,207750.0
2024-03-19,22.505,23.085,22.505,22.995,296955.0
2024-03-20,22.975,23.095,22.69,22.71,219144.0
2024-03-21,22.895,23.2,22.88,22.88,309592.0
2024-03-22,22.535,22.995,22.535,22.995,251834.0
2024-03-25,23.095,24.16,23.065,23.73,721451.0
2024-03-26,23.6,23.875,23.525,23.875,338092.0
2024-03-27,23.835,24.24,23.77,24.18,264376.0
2024-03-28,24.22,24.335,23.99,24.05,289820.0
2024-04-02,24.05,24.15,23.61,23.68,192916.0
2024-04-03,23.475,24.425,23.385,23.935,441494.0
2024-04-04,24.07,24.07,23.7,23.845,233779.0
2024-04-05,23.67,23.74,23.355,23.375,163098.0
2024-04-08,23.375,23.375,23.375,23.375,0.0
2024-04-09,25.705,26.615,24.69,24.885,1793519.0
2024-04-10,25.195,25.98,25.14,25.89,1005422.0
2024-04-11,25.98,26.9,25.775,26.085,1494695.0
2024-04-12,25.665,25.95,25.195,25.42,659949.0
2024-04-15,25.655,25.685,24.53,24.53,1328421.0
2024-04-16,24.54,24.94,24.315,24.415,960052.0
2024-04-17,24.405,24.51,24.22,24.375,234656.0
2024-04-18,23.995,24.415,23.985,24.275,526440.0
2024-04-19,24.15,24.355,23.875,24.2,700651.0
2024-04-22,24.365,24.785,24.24,24.7,408211.0
2024-04-23,24.935,25.255,24.765,25.195,626431.0
2024-04-24,25.245,25.325,24.895,24.895,361337.0
2024-04-26,24.71,24.835,24.335,24.755,446599.0
2024-04-29,25.03,25.03,24.63,24.875,267575.0
2024-04-30,24.815,25.07,24.68,25.04,371466.0
2024-05-01,24.765,24.905,24.54,24.63,331328.0
2024-05-02,24.69,24.885,24.5,24.5,181558.0
2024-05-03,24.62,24.63,24.17,24.21,222486.0
2024-05-06,24.315,24.405,23.905,23.975,365523.0
2024-05-07,24.1,24.335,23.945,24.315,212668.0
2024-05-08,24.365,24.445,24.25,24.375,242878.0
2024-05-09,24.375,24.58,24.23,24.58,355931.0
2024-05-10,24.58,24.64,24.395,24.51,298882.0
2024-05-13,24.475,24.805,24.415,24.53,368608.0
2024-05-14,24.465,24.64,24.245,24.305,246026.0
2024-05-15,24.49,25.56,24.395,25.245,836219.0
2024-05-16,25.45,25.85,25.13,25.85,612509.0
2024-05-17,25.665,25.695,25.375,25.44,391468.0
2024-05-20,25.54,25.555,24.865,24.96,501555.0
2024-05-21,24.95,25.01,24.67,24.815,330642.0
2024-05-22,24.915,25.0,24.375,24.67,423900.0
2024-05-23,24.66,25.0,24.365,24.875,205097.0
2024-05-24,24.63,24.775,24.57,24.67,151853.0
2024-05-27,24.7,24.835,24.61,24.735,216438.0
2024-05-28,24.7,24.785,24.325,24.465,622894.0
2024-05-29,24.385,24.395,23.975,23.975,509666.0
2024-05-30,23.825,23.875,23.66,23.835,319543.0
2024-05-31,23.955,24.1,23.855,23.925,1190539.0
2024-06-03,24.265,24.365,24.06,24.17,242883.0
2024-06-04,24.07,24.325,23.995,24.08,278533.0
2024-06-05,24.09,24.835,24.09,24.69,339200.0
2024-06-06,24.915,25.15,24.71,25.15,329123.0
2024-06-07,25.17,25.41,25.12,25.285,256984.0
2024-06-11,25.205,25.215,25.02,25.215,381044.0
2024-06-12,25.07,25.08,24.53,24.905,572290.0
2024-06-13,24.95,25.42,24.935,25.285,355053.0
2024-06-14,25.245,25.275,24.96,25.14,225004.0
2024-06-17,25.11,25.385,24.905,25.225,297623.0
2024-06-18,25.375,25.82,25.245,25.795,292602.0
2024-06-19,25.655,25.825,25.59,25.695,340760.0
2024-06-20,25.785,25.785,25.43,25.765,528052.0
2024-06-21,25.835,26.0,25.665,25.97,793303.0
2024-06-24,26.0,26.125,25.685,25.775,356697.0
2024-06-25,25.93,26.02,25.1,25.785,404823.0
2024-06-26,25.91,25.91,25.46,25.635,402279.0
2024-06-27,25.4,25.795,25.375,25.795,341068.0
2024-06-28,25.795,26.08,25.725,25.98,481331.0
2024-07-01,25.98,26.03,25.255,25.355,231489.0
2024-07-02,25.15,25.42,25.095,25.4,207268.0
2024-07-03,25.49,25.53,25.195,25.41,253844.0
2024-07-04,25.665,25.715,25.52,25.52,207399.0
2024-07-05,25.325,25.6,24.775,25.09,536834.0
2024-07-08,25.04,25.285,24.65,24.825,255715.0
2024-07-09,24.835,25.185,24.805,25.16,302724.0
2024-07-10,25.17,25.255,24.885,25.1,171445.0
2024-07-11,25.385,25.41,25.01,25.04,301644.0
2024-07-12,25.315,25.41,25.215,25.4,245804.0
2024-07-15,25.635,25.685,25.225,25.265,304650.0
2024-07-16,25.325,25.44,24.94,24.97,236002.0
2024-07-17,25.15,25.53,24.935,25.51,537802.0
2024-07-18,25.655,26.225,25.52,26.125,543995.0
2024-07-19,25.785,26.175,25.645,26.145,391719.0
2024-07-22,26.01,26.145,25.86,26.07,300743.0
2024-07-23,26.38,26.98,26.205,26.9,413087.0
2024-07-24,26.91,27.055,26.695,26.84,422047.0
2024-07-25,26.545,26.735,26.155,26.195,561386.0
2024-07-26,26.33,26.51,26.245,26.42,277986.0
2024-07-29,26.605,26.745,26.295,26.585,419492.0
2024-07-30,26.52,26.81,26.49,26.605,417742.0
2024-07-31,26.745,26.96,26.625,26.78,415459.0
2024-08-01,26.96,27.035,26.77,26.89,293372.0
2024-08-02,26.53,26.62,26.295,26.295,394431.0
2024-08-05,25.98,26.135,25.315,25.4,604365.0
2024-08-06,25.41,25.715,25.16,25.54,383699.0
2024-08-07,25.51,25.635,25.345,25.62,436854.0
2024-08-08,25.51,25.685,25.295,25.43,215313.0
2024-08-09,25.675,25.885,25.57,25.685,229541.0
2024-08-12,25.845,25.96,25.61,25.805,261224.0
2024-08-13,25.85,26.145,25.795,26.08,278713.0
2024-08-14,26.275,26.34,26.01,26.31,295612.0
2024-08-15,26.305,26.5,26.155,26.34,367081.0
2024-08-16,26.52,26.725,26.32,26.53,365133.0
2024-08-19,26.565,26.765,26.46,26.755,231694.0
2024-08-20,28.26,29.12,27.9,29.12,1428006.0
2024-08-21,28.865,29.05,27.935,28.19,868511.0
2024-08-22,28.28,28.6,28.13,28.425,672682.0
2024-08-23,28.375,28.855,28.03,28.8,576464.0
2024-08-26,28.775,29.31,28.64,29.27,500372.0
2024-08-27,29.15,29.525,29.055,29.18,524275.0
2024-08-28,29.15,29.37,28.985,29.13,447115.0
2024-08-29,28.64,29.22,28.48,29.2,343468.0
2024-08-30,29.25,29.41,29.055,29.41,399997.0
2024-09-02,29.475,30.245,29.43,30.215,451296.0
2024-09-03,30.14,30.215,29.87,30.06,459521.0
2024-09-04,29.575,29.82,29.385,29.625,489389.0
2024-09-05,29.525,29.83,29.25,29.455,385104.0
2024-09-06,29.33,29.675,29.3,29.615,462573.0
2024-09-09,29.18,29.45,29.095,29.32,246797.0
2024-09-10,29.545,29.705,29.21,29.31,228982.0
2024-09-11,29.42,29.495,29.26,29.455,268223.0
2024-09-12,29.665,29.795,29.45,29.705,255450.0
2024-09-13,29.765,30.185,29.765,30.07,319549.0
2024-09-16,30.165,30.225,29.89,30.155,316395.0
2024-09-17,30.415,31.45,30.11,31.24,649687.0
2024-09-18,31.095,31.32,30.935,31.095,605292.0
2024-09-19,31.22,31.35,30.965,30.965,492009.0
2024-09-20,31.035,31.685,30.76,31.49,1256284.0
2024-09-23,31.26,31.55,30.955,31.46,337981.0
2024-09-24,31.42,31.775,31.055,31.52,557689.0
2024-09-25,31.52,31.615,31.005,31.145,406858.0
2024-09-26,31.35,31.51,31.025,31.24,369954.0
2024-09-27,31.3,31.3,31.135,31.24,171748.0
2024-09-30,31.26,31.49,31.135,31.36,389915.0
2024-10-01,31.36,31.835,31.32,31.715,341582.0
2024-10-02,31.575,31.91,31.45,31.9,312853.0
2024-10-03,31.885,31.89,31.42,31.715,271745.0
2024-10-04,31.695,31.725,31.51,31.695,146814.0
2024-10-07,31.695,32.08,31.46,32.08,251841.0
2024-10-08,31.93,32.23,31.825,32.19,224749.0
2024-10-09,32.235,32.355,31.96,32.295,291897.0
2024-10-10,32.315,32.425,31.53,31.585,664253.0
2024-10-11,31.45,31.825,31.37,31.655,172377.0
2024-10-14,31.765,31.845,31.21,31.46,258675.0
2024-10-15,31.52,31.85,31.38,31.53,290153.0
2024-10-16,31.51,31.615,30.76,30.76,515753.0
2024-10-17,30.985,31.055,30.325,30.62,529424.0
2024-10-18,30.62,31.155,30.62,31.015,331389.0
2024-10-21,31.31,31.35,30.885,31.065,199705.0
2024-10-22,30.865,31.095,30.7,30.895,240123.0
2024-10-23,30.885,31.085,30.7,30.985,157681.0
2024-10-24,31.075,31.105,30.72,30.72,209091.0
2024-10-25,30.78,31.055,30.65,30.73,193195.0
2024-10-28,30.78,31.005,30.61,30.985,276777.0
2024-10-29,31.38,32.435,31.16,31.27,360135.0
2024-10-30,30.56,30.62,29.31,29.94,658165.0
2024-10-31,30.66,31.005,30.165,30.58,404866.0
2024-11-01,30.295,30.64,30.265,30.475,218326.0
2024-11-04,30.63,30.8,30.425,30.55,171608.0
2024-11-05,30.61,30.925,30.58,30.76,220874.0
2024-11-06,31.045,31.175,30.74,31.175,159916.0
2024-11-07,31.675,32.09,31.165,31.565,415839.0
2024-11-08,31.885,32.12,31.695,32.08,316674.0
2024-11-11,32.14,32.15,31.775,31.835,275551.0
2024-11-12,31.835,31.92,31.43,31.725,300003.0
2024-11-13,31.37,31.46,31.165,31.32,314301.0
2024-11-14,31.24,31.42,30.945,31.115,215228.0
2024-11-15,31.39,31.89,31.075,31.825,421510.0
2024-11-18,31.675,32.01,31.495,32.01,277336.0
2024-11-19,31.795,32.59,31.795,32.325,397274.0
2024-11-20,32.355,32.365,31.955,31.98,286482.0
2024-11-21,32.21,32.23,31.615,31.695,287485.0
2024-11-22,32.04,32.19,31.805,31.98,183382.0
2024-11-25,32.14,32.365,32.04,32.245,334665.0
2024-11-26,32.535,32.77,32.18,32.355,176696.0
2024-11-27,32.515,32.62,32.13,32.495,269833.0
2024-11-28,32.485,32.935,32.245,32.6,269348.0
2024-11-29,32.63,32.76,32.415,32.69,211030.0
2024-12-02,32.91,33.08,32.68,32.74,245170.0
2024-12-03,32.78,33.105,32.535,32.82,508219.0
2024-12-04,32.585,32.955,32.565,32.83,360429.0
2024-12-05,32.73,33.5,32.69,33.4,432826.0
2024-12-06,33.025,33.715,32.79,33.245,406912.0
2024-12-09,33.255,33.47,33.175,33.265,288241.0
2024-12-10,33.45,33.47,32.585,32.62,305479.0
2024-12-11,32.535,32.67,31.865,32.13,201154.0
2024-12-12,32.415,32.535,32.16,32.335,438253.0
2024-12-13,32.245,32.6,31.9,32.535,206704.0
2024-12-16,32.485,32.65,32.285,32.465,237226.0
2024-12-17,32.295,33.095,32.285,33.095,418650.0
2024-12-18,32.88,33.245,32.86,33.205,258337.0
2024-12-19,32.83,32.86,32.525,32.525,363873.0
2024-12-20,32.21,32.62,32.2,32.505,484556.0
2024-12-23,32.505,32.76,32.315,32.76,191549.0
2024-12-24,32.83,33.175,32.79,33.175,111883.0
2024-12-27,33.025,33.3,32.92,33.185,169933.0
2024-12-30,32.62,33.43,32.62,33.3,137063.0
2024-12-31,33.235,33.39,32.91,33.34,129745.0
2025-01-02,33.36,33.5,33.075,33.28,160391.0
2025-01-03,33.035,33.59,32.9,33.55,163952.0
2025-01-06,33.665,33.945,33.46,33.48,267505.0
2025-01-07,33.715,33.825,33.37,33.42,244562.0
2025-01-08,33.085,33.57,33.075,33.42,276987.0
2025-01-09,33.33,33.6,33.145,33.47,268114.0
2025-01-10,33.32,33.635,33.32,33.4,228199.0
2025-01-13,32.87,33.32,32.535,33.225,292420.0
2025-01-14,33.48,33.735,33.245,33.61,191262.0
2025-01-15,33.5,33.775,33.275,33.5,281079.0
2025-01-16,34.345,34.565,33.765,33.835,349880.0
2025-01-17,33.895,33.925,33.53,33.695,231177.0
2025-01-20,33.705,34.01,33.655,34.01,253705.0
2025-01-21,34.04,34.04,33.175,33.175,243827.0
2025-01-22,33.36,34.09,33.21,33.915,312358.0
2025-01-23,33.915,33.945,33.235,33.34,227126.0
2025-01-24,33.34,33.685,33.245,33.58,133731.0
2025-01-28,33.99,34.535,33.675,34.535,526619.0
2025-01-29,34.505,34.79,34.29,34.385,273913.0
2025-01-30,34.72,35.0,34.405,34.645,413378.0
2025-01-31,34.76,35.075,34.495,34.87,304580.0
2025-02-03,34.485,34.645,34.18,34.27,294371.0
2025-02-04,34.445,34.585,33.845,33.845,248047.0
2025-02-05,34.12,34.18,33.815,34.11,367735.0
2025-02-06,34.485,34.485,34.1,34.28,311628.0
2025-02-07,34.21,34.58,34.1,34.435,211646.0
2025-02-10,36.27,37.315,36.24,37.235,922577.0
2025-02-11,36.755,36.96,35.905,36.485,873530.0
2025-02-12,36.81,36.81,35.355,35.815,723617.0
2025-02-13,35.875,36.125,35.56,35.885,603253.0
2025-02-14,36.205,36.305,35.5,35.8,327052.0
2025-02-17,35.955,36.42,35.51,35.59,559778.0
2025-02-18,35.64,36.145,35.64,35.845,296870.0
2025-02-19,35.73,35.945,35.39,35.73,413640.0
2025-02-20,35.59,35.66,35.23,35.44,381732.0
2025-02-21,35.46,35.5,35.025,35.41,303390.0
2025-02-24,35.105,35.62,34.845,35.195,315217.0
2025-02-25,35.095,35.55,34.855,35.46,353298.0
2025-02-26,35.49,35.49,34.805,35.205,262540.0
2025-02-27,35.49,35.56,34.07,35.105,204085.0
2025-02-28,35.065,35.155,34.5,34.635,517158.0
2025-03-03,34.715,35.205,34.665,35.145,605966.0
2025-03-04,34.805,35.08,34.625,34.845,234981.0
2025-03-05,34.805,34.865,34.445,34.835,407475.0
2025-03-06,34.625,35.165,34.44,34.46,309325.0
2025-03-07,34.26,34.795,34.19,34.19,339279.0
2025-03-10,34.4,34.665,34.24,34.44,307212.0
2025-03-11,34.43,34.705,33.945,34.09,429691.0
2025-03-12,33.395,33.765,33.18,33.33,384337.0
2025-03-13,33.515,33.615,32.97,33.13,249068.0
2025-03-14,33.13,33.25,32.865,33.21,175244.0
2025-03-17,33.32,33.555,33.18,33.34,169535.0
2025-03-18,33.685,33.765,33.29,33.29,269392.0
2025-03-19,33.23,33.495,33.14,33.17,230001.0
2025-03-20,33.34,34.005,33.33,33.875,449321.0
2025-03-21,33.485,33.965,33.37,33.725,530932.0
2025-03-24,33.39,33.715,33.31,33.485,185695.0
2025-03-25,33.565,33.765,33.25,33.715,334247.0
2025-03-26,33.715,34.27,33.625,33.845,304716.0
2025-03-27,33.685,34.25,33.565,34.07,246276.0
2025-03-28,34.07,34.21,33.625,33.815,173275.0
2025-03-31,33.37,33.875,33.35,33.565,262574.0
2025-04-01,34.1,34.17,33.505,34.15,236197.0
2025-04-02,34.15,34.57,33.875,33.975,347931.0
2025-04-03,31.135,31.89,28.4,29.1,1303771.0
2025-04-04,29.39,30.52,29.26,29.975,835508.0
2025-04-07,28.645,29.13,28.18,28.545,526937.0
2025-04-08,28.765,29.375,28.665,29.15,482501.0
2025-04-09,28.705,29.25,27.96,28.05,615332.0
2025-04-10,31.245,32.265,29.66,29.905,1300983.0
2025-04-11,29.41,29.895,28.995,29.46,368942.0
2025-04-14,29.16,29.51,28.795,28.795,405197.0
2025-04-15,28.755,29.29,28.435,29.15,422403.0
2025-04-16,28.605,28.945,28.43,28.765,374822.0
2025-04-17,28.48,29.17,28.345,29.16,370195.0
2025-04-22,28.655,29.065,28.28,28.35,421519.0
2025-04-23,28.815,29.865,28.775,29.37,566699.0
2025-04-24,29.53,29.61,29.18,29.18,315957.0
2025-04-28,29.025,29.875,29.025,29.775,363568.0
2025-04-29,29.69,29.875,29.36,29.745,482570.0
2025-04-30,29.57,30.095,29.47,30.055,531883.0
2025-05-01,29.905,30.65,29.905,30.65,366093.0
2025-05-02,30.5,30.83,30.4,30.63,386667.0
2025-05-05,30.6,31.005,30.225,30.85,230003.0
2025-05-06,30.89,31.105,30.81,30.945,294066.0
2025-05-07,30.8,31.475,30.63,31.185,609581.0
2025-05-08,31.095,31.68,31.095,31.525,355905.0
2025-05-09,31.56,31.65,31.305,31.65,233572.0
2025-05-12,31.71,31.72,31.235,31.545,279636.0
2025-05-13,31.7,32.535,31.445,32.04,211347.0
2025-05-14,32.225,32.655,32.02,32.335,370024.0
2025-05-15,32.425,32.425,31.7,32.04,261580.0
2025-05-16,32.225,32.325,31.92,32.245,180778.0
2025-05-19,32.215,32.215,31.515,31.67,120890.0
2025-05-20,31.74,31.98,31.58,31.76,221106.0
2025-05-21,32.215,32.215,31.7,32.04,178323.0
2025-05-22,31.67,31.73,31.365,31.435,214407.0
2025-05-23,31.425,31.72,31.395,31.56,163079.0
2025-05-26,31.535,31.535,31.125,31.265,192937.0
2025-05-27,31.555,31.555,31.195,31.205,190871.0
2025-05-28,31.375,31.66,31.235,31.285,224772.0
2025-05-29,31.8,31.86,31.135,31.205,188171.0
2025-05-30,30.75,31.315,30.52,31.295,392182.0
2025-06-02,31.045,31.335,30.81,31.035,140689.0
2025-06-03,30.62,31.165,30.62,31.115,207575.0
2025-06-04,30.93,31.355,30.7,31.205,402555.0
2025-06-05,31.165,31.175,30.71,30.91,451627.0
2025-06-06,30.975,31.095,30.74,30.87,188842.0
2025-06-10,30.74,30.995,30.54,30.93,234002.0
2025-06-11,31.075,31.365,30.955,30.995,263501.0
2025-06-12,31.235,31.395,30.51,30.81,342292.0
2025-06-13,30.75,30.85,30.44,30.47,394474.0
2025-06-16,30.45,30.58,30.295,30.35,209217.0
2025-06-17,30.255,30.47,30.115,30.125,209300.0
2025-06-18,30.115,30.295,29.805,30.295,369191.0
2025-06-19,29.955,29.965,29.52,29.805,584094.0
2025-06-20,30.085,30.085,29.715,29.955,278268.0
2025-06-23,29.865,29.985,29.42,29.62,163920.0
2025-06-24,29.755,30.065,29.755,29.785,183958.0
2025-06-25,29.935,29.985,29.61,29.765,289229.0
2025-06-26,29.66,30.205,29.66,30.065,209964.0
2025-06-27,29.965,30.38,29.965,30.125,181880.0
2025-06-30,30.225,30.36,30.045,30.045,293454.0
2025-07-01,30.245,30.83,30.105,30.52,417093.0
2025-07-02,30.59,31.045,30.57,30.61,290794.0
2025-07-03,30.51,31.045,30.485,31.045,249621.0
2025-07-04,31.125,31.375,30.975,31.105,122872.0
2025-07-07,31.355,31.465,30.93,30.995,121803.0
2025-07-08,30.63,30.74,29.925,30.36,522677.0
2025-07-09,30.205,30.295,29.945,29.945,201751.0
2025-07-10,30.245,30.34,29.855,29.895,208519.0
2025-07-11,29.935,30.08,29.61,29.875,246250.0
2025-07-14,29.62,29.955,29.62,29.785,151952.0
2025-07-15,30.055,30.54,29.62,29.795,257214.0
2025-07-16,29.46,29.885,29.32,29.845,261523.0
2025-07-17,30.105,30.35,29.58,30.265,333003.0
2025-07-18,30.43,30.78,30.245,30.76,300873.0
2025-07-21,30.6,30.64,30.085,30.41,183863.0
2025-07-22,30.45,30.57,30.025,30.125,140746.0
2025-07-23,30.145,30.57,30.145,30.46,149848.0
2025-07-24,30.6,30.93,30.34,30.8,221188.0
2025-07-25,30.8,30.895,30.67,30.68,136523.0
2025-07-28,30.75,31.125,30.42,30.63,221546.0
2025-07-29,30.63,30.8,29.965,30.145,328487.0
2025-07-30,30.055,30.185,29.885,30.025,312338.0
2025-07-31,29.865,30.08,29.69,29.71,266170.0
2025-08-01,29.58,30.125,29.375,29.765,315115.0
2025-08-04,29.61,30.015,29.6,29.875,165374.0
2025-08-05,29.985,30.45,29.775,30.33,397824.0
2025-08-06,30.37,30.66,30.195,30.64,209411.0
2025-08-07,30.64,31.055,30.55,30.8,244997.0
2025-08-08,30.77,30.995,30.615,30.985,354640.0
2025-08-11,30.945,31.025,30.78,30.93,173187.0
2025-08-12,30.91,30.93,30.625,30.86,491743.0
2025-08-13,31.085,31.385,30.87,31.275,183072.0
2025-08-14,31.495,31.63,31.26,31.375,168400.0
2025-08-15,31.345,31.63,31.265,31.57,204436.0
2025-08-18,31.415,31.83,31.105,31.78,243949.0
2025-08-19,31.61,31.63,31.185,31.315,268466.0
2025-08-20,31.515,31.95,31.105,31.155,330397.0
2025-08-21,31.435,31.505,31.165,31.215,297506.0
2025-08-22,31.175,31.275,30.89,31.045,316756.0
2025-08-25,34.5,36.075,33.545,34.25,1498991.0
2025-08-26,33.25,34.33,33.18,34.31,600425.0
2025-08-27,33.815,34.18,33.585,34.18,666692.0
2025-08-28,33.22,34.4,33.22,34.31,469045.0
2025-08-29,33.98,34.11,33.66,33.94,578639.0
2025-09-01,33.91,34.68,33.68,34.6,450124.0
2025-09-02,34.68,34.93,34.435,34.53,456913.0
2025-09-03,34.85,34.99,34.53,34.53,507134.0
2025-09-04,34.78,34.93,34.19,34.48,282248.0
2025-09-05,34.61,34.71,34.2,34.57,270038.0
2025-09-08,34.77,34.77,34.15,34.3,320167.0
2025-09-09,34.4,34.45,34.08,34.18,318048.0
2025-09-10,34.32,34.53,33.95,33.97,283165.0
2025-09-11,33.77,33.79,33.22,33.43,227569.0
2025-09-12,33.58,33.97,33.51,33.83,204391.0
2025-09-15,33.84,33.89,33.49,33.78,208792.0
2025-09-16,33.8,33.91,33.66,33.8,174724.0
2025-09-17,33.8,34.0,33.48,33.48,378628.0
2025-09-18,33.6,33.62,33.21,33.24,261814.0
2025-09-19,33.57,34.23,33.565,33.94,707774.0
2025-09-22,33.82,34.17,33.75,33.91,295495.0
2025-09-23,33.88,33.98,33.59,33.79,248185.0
2025-09-24,33.38,33.4,32.82,32.98,254603.0
2025-09-25,32.85,33.155,31.86,32.03,758035.0
2025-09-26,31.99,32.35,31.61,31.73,336739.0
2025-09-29,31.99,32.12,31.595,31.78,322820.0
2025-09-30,31.45,32.09,31.33,31.86,505766.0
2025-10-01,31.81,32.12,31.7,31.86,385207.0
2025-10-02,32.14,32.7,32.05,32.59,285685.0
2025-10-03,32.34,32.81,32.34,32.53,206829.0
2025-10-06,32.79,32.94,32.31,32.31,151740.0
2025-10-07,32.48,32.77,32.35,32.68,499610.0
2025-10-08,32.74,32.86,32.35,32.52,198513.0
2025-10-09,32.44,33.15,32.44,32.86,278791.0
2025-10-10,32.85,33.1,32.7,32.93,244658.0
2025-10-13,32.9,32.92,32.3,32.48,162622.0
2025-10-14,32.25,32.9,32.14,32.44,324356.0
2025-10-15,33.3,34.08,33.28,33.91,448207.0
2025-10-16,33.97,34.125,33.58,33.86,277467.0
2025-10-17,33.76,33.92,33.58,33.66,202071.0
2025-10-20,33.72,34.31,33.685,34.15,323553.0
2025-10-21,33.86,34.0,33.5,33.58,274410.0
2025-10-22,33.76,33.99,33.57,33.62,271116.0
2025-10-23,33.5,33.83,33.44,33.77,292854.0
2025-10-24,33.9,33.9,33.57,33.79,153666.0
2025-10-27,33.81,33.88,33.62,33.79,250545.0
2025-10-28,33.82,34.35,33.73,34.28,275180.0
2025-10-29,35.6,36.78,35.51,36.31,597097.0
2025-10-30,36.0,36.63,35.96,36.07,538415.0
2025-10-31,36.31,36.73,36.28,36.51,330327.0
2025-11-03,36.44,36.44,36.11,36.27,187814.0
2025-11-04,36.5,36.5,35.84,36.0,205111.0
2025-11-05,36.0,36.27,35.69,35.93,255134.0
2025-11-06,36.0,36.46,35.88,36.17,244325.0
2025-11-07,36.32,36.84,36.09,36.15,279632.0
2025-11-10,36.13,36.4,35.83,36.16,244332.0
2025-11-11,36.5,36.61,36.255,36.46,153322.0
2025-11-12,36.69,36.79,36.2,36.57,226906.0
2025-11-13,36.68,37.04,36.565,36.85,285414.0
2025-11-14,36.81,36.91,36.48,36.56,379428.0
2025-11-17,36.47,36.59,36.02,36.18,261705.0
2025-11-18,36.32,36.405,35.48,35.55,303830.0
2025-11-19,35.21,35.87,35.21,35.48,218554.0
2025-11-20,35.68,35.76,35.28,35.76,240246.0
2025-11-21,35.8,35.92,35.39,35.84,236672.0
2025-11-24,36.2,36.48,35.93,36.37,269961.0
2025-11-25,36.07,36.775,36.07,36.56,185323.0
2025-11-26,36.71,37.43,36.71,37.02,242672.0