Date,Open,High,Low,Close,Volume
1999-01-04,1.4340443781728316,1.4340443781728316,1.398635662974094,1.4316836857010142,5370190.0
1999-01-05,1.4482073510676052,1.4482073510676052,1.380931427887584,1.380931427887584,12644605.0
1999-01-06,1.4281422954055558,1.4281422954055558,1.396274630151389,1.4222410222737276,5648716.0
1999-01-07,1.4517485894331204,1.4517485894331204,1.4104387530123372,1.411854834051107,8346954.0
1999-01-08,1.4009960778772137,1.4009960778772137,1.3632271336564017,1.3691282557109743,8895254.0
1999-01-11,1.4340443201363362,1.4340443201363362,1.3667679311692964,1.4340443201363362,9502269.0
1999-01-12,1.5225651318424065,1.5225651318424065,1.4517483256973192,1.5089917612088255,18149862.0
1999-01-13,1.527286258021428,1.527286258021428,1.4871564738687553,1.5100540592733205,18656708.0
1999-01-14,1.4871568590307391,1.4871568590307391,1.443014404206962,1.443014404206962,7432211.0
1999-01-15,1.4392376656196446,1.4392376656196446,1.396275247429287,1.4392376656196446,8077956.0
1999-01-18,1.463551424450057,1.463551424450057,1.4163400048286885,1.4281428597340309,5650647.0
1999-01-19,1.4340443781728316,1.4340443781728316,1.4234218700054797,1.4316836857010142,3100493.0
1999-01-20,1.4694529513183523,1.4694529513183523,1.4175203003994892,1.4541092100925757,6579876.0
1999-01-21,1.4482078134145604,1.4482078134145604,1.4305035294582646,1.435224763039996,5561520.0
1999-01-22,1.4281422954055558,1.4281422954055558,1.4045367469115346,1.4222410222737276,7973627.0
1999-01-25,1.4210615188095317,1.4210615188095317,1.3986359988643495,1.402176886433483,5058647.0
1999-01-26,1.402176886433483,1.402176886433483,1.402176886433483,1.402176886433483,0.0
1999-01-27,1.425782174749288,1.425782174749288,1.3821114990865762,1.3891932713532136,7845717.0
1999-01-28,1.4163397265283306,1.4163397265283306,1.3726693543462278,1.410438604213113,8618786.0
1999-01-29,1.4092584771493035,1.4092584771493035,1.3786889382914274,1.3786889382914274,15086834.0
1999-02-01,1.4033571520715424,1.4033571520715424,1.3711353354307942,1.3711353354307942,5023526.0
1999-02-02,1.3703092115240534,1.3703092115240534,1.3490643419330588,1.3502446884603887,10199141.0
1999-02-03,1.3691286669574732,1.3691286669574732,1.3478838004394675,1.3573259633363588,10585574.0
1999-02-04,1.3750298337323268,1.3750298337323268,1.3549648636309384,1.3691282557109743,5676335.0
1999-02-05,1.409258175476524,1.409258175476524,1.3750298137914838,1.3856523197002304,15328241.0
1999-02-08,1.404537010252643,1.404537010252643,1.386832731571019,1.3986354320365035,7216249.0
1999-02-09,1.4399453958468822,1.4399453958468822,1.4175198876652388,1.4234214651773878,15323250.0
1999-02-10,1.4151598004112058,1.4151598004112058,1.386833009636545,1.3974553661908409,10343748.0
1999-02-11,1.4446666758848397,1.4446666758848397,1.4080780718978216,1.4340443201363362,12569070.0
1999-02-12,1.445846887578964,1.445846887578964,1.4033567085926753,1.409258286995452,5592550.0
1999-02-15,1.413979186408884,1.413979186408884,1.3927341733449274,1.410438604213113,10739512.0
1999-02-16,1.4080780893838,1.4080780893838,1.3927343486921953,1.3927343486921953,3334864.0
1999-02-17,1.396274845857917,1.396274845857917,1.3655876736715866,1.3691282557109743,10069708.0
1999-02-18,1.3750301878159696,1.3750301878159696,1.357325905159668,1.3596865977716808,8907088.0
1999-02-19,1.3856523197002304,1.3856523197002304,1.3585058819358948,1.3856523197002304,9555295.0
1999-02-22,1.4458466693812044,1.4458466693812044,1.385652220237549,1.4234214651773878,16390489.0
1999-02-23,1.4635516654183292,1.4635516654183292,1.4281430948724152,1.4334543500565045,12122704.0
1999-02-24,1.4765340475233186,1.4765340475233186,1.4526923057339545,1.4694525798061735,15837525.0
1999-02-25,1.4753540618439336,1.4753540618439336,1.4458469289308151,1.4588299762192232,10114907.0
1999-02-26,1.4753544393579563,1.4753544393579563,1.4269626682023686,1.4269626682023686,18538283.0
1999-03-01,1.425781927885343,1.425781927885343,1.3986351895598066,1.4045367667528097,7386188.0
1999-03-02,1.4045373323302033,1.4045373323302033,1.3762105407394971,1.3915542828465324,17104860.0
1999-03-03,1.4104385169531928,1.4104385169531928,1.3797510413321314,1.3877766644572218,9436802.0
1999-03-04,1.39155396311902,1.39155396311902,1.3750298784969253,1.379751110669923,10104780.0
1999-03-05,1.410438784652682,1.410438784652682,1.3856525782662854,1.4094943253017842,12570194.0
1999-03-08,1.4493881598072371,1.4493881598072371,1.4305035294582646,1.435224763039996,12263808.0
1999-03-09,1.4375855543856468,1.4375855543856468,1.42460250312097,1.4274351218730308,15692594.0
1999-03-10,1.4635517455062006,1.4635517455062006,1.428143173022673,1.456469970213897,14664770.0
1999-03-11,1.5013200331370675,1.5013200331370675,1.449387696259016,1.4934123531888952,36674743.0
1999-03-12,1.5508921690011463,1.5508921690011463,1.5072217929958598,1.5187886077816095,24511830.0
1999-03-15,1.5190243578321083,1.5190243578321083,1.4930582645943713,1.5048609651620095,23585326.0
1999-03-16,1.5048612948122908,1.5048612948122908,1.4865669909332584,1.4865669909332584,20659835.0
1999-03-17,1.5048614708332166,1.5048614708332166,1.4753544815156332,1.5036812763743446,18032285.0
1999-03-18,1.5355486795766773,1.5355486795766773,1.5072218898649767,1.52846705814323,16095984.0
1999-03-19,1.5520729680550474,1.5520729680550474,1.526106864902025,1.5296477524188885,20606445.0
1999-03-22,1.578039345418501,1.578039345418501,1.5237462899144876,1.563875946243063,15826869.0
1999-03-23,1.5922023304105142,1.5922023304105142,1.541214132173171,1.541214132173171,16883162.0
1999-03-24,1.5886613509539518,1.5886613509539518,1.5233915247279304,1.5886613509539518,20455602.0
1999-03-25,1.645315320541686,1.645315320541686,1.6051855191741815,1.645315320541686,31771016.0
1999-03-26,1.681903520371187,1.681903520371187,1.614627592340854,1.681903520371187,62572857.0
1999-03-29,1.648855452295617,1.648855452295617,1.613447198167428,1.6169880843758206,25171563.0
1999-03-30,1.6523962183596586,1.6523962183596586,1.5945623104400095,1.6523962183596586,14189526.0
1999-03-31,1.6405936944373785,1.6405936944373785,1.58748115942229,1.58748115942229,17051076.0
1999-04-01,1.6051859053315185,1.6051859053315185,1.5756787583991143,1.6010549959543894,6114943.0
1999-04-02,1.6010549959543894,1.6010549959543894,1.6010549959543894,1.6010549959543894,0.0
1999-04-05,1.6010549959543894,1.6010549959543894,1.6010549959543894,1.6010549959543894,0.0
1999-04-06,1.64649528856255,1.64649528856255,1.6087260366634175,1.6457870200963531,5104392.0
1999-04-07,1.634692525933592,1.634692525933592,1.593382681677111,1.6063657321608682,11653598.0
1999-04-08,1.621708783107209,1.621708783107209,1.5933820014278026,1.6087257381661948,11907047.0
1999-04-09,1.622889293406128,1.622889293406128,1.5981033949230403,1.622889293406128,7191177.0
1999-04-12,1.654757660268629,1.654757660268629,1.6028253014040594,1.6371716219152217,8389980.0
1999-04-13,1.6925258321215997,1.6925258321215997,1.6453144338310208,1.6783624430322046,17695518.0
1999-04-14,1.7279341854071284,1.7279341854071284,1.6847358991669568,1.7261639706444822,17163106.0
1999-04-15,1.84950370183882,1.84950370183882,1.7409174929204765,1.8354582531243075,40463930.0
1999-04-16,1.936844500653704,1.936844500653704,1.855405189889861,1.9356643066943413,36499870.0
1999-04-19,2.006481294287099,2.006481294287099,1.9474671832754,1.9816955470091269,34130432.0
1999-04-20,1.9687123213681117,1.9687123213681117,1.935664306694342,1.9356643066943413,23208451.0
1999-04-21,1.888453567287621,1.888453567287621,1.8306196351824564,1.8412424484894412,18581246.0
1999-04-22,1.8884535324034184,1.8884535324034184,1.8294392550233944,1.8872731860602296,9206338.0
1999-04-23,1.912059297916598,1.912059297916598,1.8589462989919463,1.859654567557358,13241850.0
1999-04-26,1.882552071885264,1.882552071885264,1.8530449360913248,1.881371725657924,3109359.0
1999-04-27,1.932123606413357,1.932123606413357,1.8790110692397155,1.932123606413357,9713327.0
1999-04-28,1.953369535660944,1.953369535660944,1.8766509633574864,1.907338453074467,12744329.0
1999-04-29,1.9710727790260083,1.9710727790260083,1.936844419832253,1.956909388182243,19033368.0
1999-04-30,2.047791690778936,2.047791690778936,1.9887774246539889,2.0163959431319647,51965965.0
1999-05-03,2.015923908553295,2.015923908553295,1.9917281805162448,1.9917281805162448,18504653.0
1999-05-04,2.086739742228416,2.086739742228416,2.0265453134343296,2.0713960106573843,27237970.0
1999-05-05,2.041889486926208,2.041889486926208,2.0100218233747897,2.032211138086229,17832216.0
1999-05-06,2.089102025782289,2.089102025782289,2.0276092612534327,2.089102025782289,16666682.0
1999-05-07,2.1150677143827714,2.1150677143827714,2.024185922872366,2.099960164931576,18775339.0
1999-05-10,2.087444684938774,2.087444684938774,2.0393747945617515,2.048988710735693,83605434.0
1999-05-11,2.044180599466794,2.044180599466794,2.0069264603581267,2.018943849705964,10639977.0
1999-05-12,2.040575721053316,2.040575721053316,1.9828913206583647,2.02254940396249,8231273.0
1999-05-13,2.0610056747967924,2.0610056747967924,2.0165407834951505,2.0610056747967924,12187820.0
1999-05-14,2.0838394029728846,2.0838394029728846,2.032163914475136,2.0328850664134674,8266277.0
1999-05-17,2.054996937952955,2.054996937952955,1.946839179941704,2.033004593798623,9623190.0
1999-05-18,2.079392908036885,2.079392908036885,2.01894458953472,2.079392908036885,12271224.0
1999-05-19,2.0922512029868274,2.0922512029868274,2.0549970562730597,2.0610056747967924,15508018.0
1999-05-20,2.0682158424232124,2.0682158424232124,2.000917533553836,2.018943849705964,15083342.0
1999-05-21,2.04898844473414,2.04898844473414,1.9828919284738888,2.0465849660026763,17283930.0
1999-05-24,2.046583984263741,2.046583984263741,2.024952531303462,2.042257848425248,10545038.0
1999-05-25,2.0093300548354383,2.0093300548354383,1.951645658539432,1.951645658539432,13790255.0
1999-05-26,1.9336206178861344,1.9336206178861344,1.892760700705852,1.910787025518102,11218636.0
1999-05-27,1.9288125385429131,1.9288125385429131,1.8867511350582524,1.898768678911013,9892667.0
1999-05-28,1.893961423352996,1.893961423352996,1.851900177845744,1.8901159519881452,12365304.0
1999-05-31,1.8927605639706124,1.8927605639706124,1.8599529461192497,1.8599529461192497,4779924.0
1999-06-01,1.910787025518102,1.910787025518102,1.857910177477608,1.910787025518102,6369226.0
1999-06-02,1.960058490363659,1.960058490363659,1.9228040343332795,1.9416715947079,9985339.0
1999-06-03,1.9768827792688184,1.9768827792688184,1.9420319601176184,1.948040732712901,5581194.0
1999-06-04,1.965225702626756,1.965225702626756,1.9408301905336365,1.9600583252039956,10294128.0
1999-06-07,1.9756812193475253,1.9756812193475253,1.9588565623621248,1.9708741081715808,5603590.0
1999-06-08,2.012935126028389,2.012935126028389,1.9744791696840067,2.006926508586868,9934785.0
1999-06-09,2.040576059544621,2.040576059544621,1.9768830309742331,2.0313224123865075,16330720.0
1999-06-10,2.0465849660026763,2.0465849660026763,2.018944573706753,2.0465849660026763,11643414.0
1999-06-11,2.11628588303194,2.11628588303194,2.076627804337724,2.103066368713629,17658042.0
1999-06-14,2.10306636871363,2.10306636871363,2.10306636871363,2.103066368713629,0.0
1999-06-15,2.145128454334511,2.145128454334511,2.0934529743150474,2.1102774772266826,11941836.0
1999-06-16,2.1174875160353714,2.1174875160353714,2.053794811142998,2.079031560789438,12301114.0
1999-06-17,2.1278237454467166,2.1278237454467166,2.073023619499126,2.1278237454467166,10397079.0
1999-06-18,2.127101890827168,2.127101890827168,2.0934527341112106,2.1035476204042296,10078444.0
1999-06-21,2.139120021278521,2.139120021278521,2.0790324306567167,2.112681599017697,11029864.0
1999-06-22,2.094654244247604,2.094654244247604,2.0549966274491247,2.079031560789438,6589193.0
1999-06-23,2.0429787831552195,2.0429787831552195,2.0129350776552544,2.018943849705964,9313664.0
1999-06-24,2.048988470547805,2.048988470547805,1.9768833339273149,2.0181035131159013,10962789.0
1999-06-25,2.074225150957467,2.074225150957467,2.000918200361364,2.0309620706270537,44875769.0
1999-06-28,2.1271015039350467,2.1271015039350467,2.0309611620924697,2.115083961204724,14463748.0
1999-06-29,2.145128577176151,2.145128577176151,2.0910494609979264,2.139119648930909,14253487.0
1999-06-30,2.1415226311733893,2.1415226311733893,2.0730225103879247,2.103066368713629,10799270.0
1999-07-01,2.172769209080587,2.172769209080587,2.128304308055629,2.1623137432070414,19846172.0
1999-07-02,2.1871906678100586,2.1871906678100586,2.157146788937829,2.17925923235132,14903009.0
1999-07-05,2.2076195308698523,2.2076195308698523,2.160751165049473,2.2064177144114425,10745664.0
1999-07-06,2.216031303187074,2.216031303187074,2.179978516993568,2.196683082408218,8437043.0
1999-07-07,2.2184358363865244,2.2184358363865244,2.160751877196799,2.2044954727410238,8832603.0
1999-07-08,2.264101303703902,2.264101303703902,2.211224022154098,2.264101303703902,28874486.0
1999-07-09,2.2713114864193185,2.2713114864193185,2.232855536504341,2.2409072094277707,21926943.0
1999-07-12,2.246075090421334,2.246075090421334,2.1655575748670324,2.1943996191763517,7278908.0
1999-07-13,2.195601991249707,2.195601991249707,2.157146025605772,2.191997005617326,6136842.0
1999-07-14,2.2112244022218097,2.2112244022218097,2.1619527155267275,2.199206857270388,7689684.0
1999-07-15,2.2338177649618585,2.2338177649618585,2.1992072723011344,2.2338177649618585,10189332.0
1999-07-16,2.2905408105695453,2.2905408105695453,2.2483594562315914,2.270110854065444,18872611.0
1999-07-19,2.296909836471868,2.296909836471868,2.2352598681006177,2.238384188681596,8923175.0
1999-07-20,2.246075276763819,2.246075276763819,2.208820824582734,2.2436717986642387,8494224.0
1999-07-21,2.2280489541072366,2.2280489541072366,2.189472596791811,2.220838674577557,6642789.0
1999-07-22,2.211225103723632,2.211225103723632,2.15714628903955,2.15714628903955,10092125.0
1999-07-23,2.136716296308953,2.136716296308953,2.0982603294023674,2.1260206541034554,12204590.0
1999-07-26,2.113882787304365,2.113882787304365,2.0910493563269927,2.1010238455420605,10271711.0
1999-07-27,2.124698073880299,2.124698073880299,2.073022604269139,2.10847463725542,9761025.0
1999-07-28,2.120371928179448,2.120371928179448,2.100663438182558,2.101985343435268,10529791.0
1999-07-29,2.1042676661845228,2.1042676661845228,2.0694171679639437,2.086241663814498,21723004.0
1999-07-30,2.0549974414554377,2.0549974414554377,2.026155386219553,2.036971118244599,23375311.0
1999-08-02,2.092251709826007,2.092251709826007,2.014137638297695,2.0886464140355088,5542662.0
1999-08-03,2.1210930088222697,2.1210930088222697,2.0910491458915543,2.1210930088222697,6813311.0
1999-08-04,2.12710270309114,2.12710270309114,2.088646420871494,2.097058829328074,10951107.0
1999-08-05,2.163153841408413,2.163153841408413,2.1006629591257715,2.15378041798333,12225849.0
1999-08-06,2.205216518847805,2.205216518847805,2.1571463230345023,2.193198815140835,11107478.0
1999-08-09,2.18839158408496,2.18839158408496,2.146330325730689,2.18718976752329,8148838.0
1999-08-10,2.211224389826101,2.211224389826101,2.159549225381135,2.177575542707215,7373150.0
1999-08-11,2.1583492824560464,2.1583492824560464,2.130709029033631,2.138520378087144,9298522.0
1999-08-12,2.159548838356203,2.159548838356203,2.1030662637208386,2.115083961204724,8136561.0
1999-08-13,2.2208387920882293,2.2208387920882293,2.1042684734278088,2.2172334973790284,21815264.0
1999-08-16,2.219636975600628,2.219636975600628,2.1811807050406187,2.2172334973790284,7250058.0
1999-08-17,2.1992072756183028,2.1992072756183028,2.1511372414220045,2.1511372414220045,6861232.0
1999-08-18,2.2112252204501344,2.2112252204501344,2.1559447408236885,2.200529576725043,5790118.0
1999-08-19,2.187189899695603,2.187189899695603,2.1631546502850294,2.1811809712777426,7578264.0
1999-08-20,2.1871902269025103,2.1871902269025103,2.1618330682529154,2.1751726777761915,4058118.0
1999-08-23,2.241268601774971,2.241268601774971,2.1631546971993743,2.235260137487668,9112031.0
1999-08-24,2.247277289609932,2.247277289609932,2.205216032306988,2.223242042252577,7549276.0
1999-08-25,2.229251025877561,2.229251025877561,2.18718976752329,2.18718976752329,9477076.0
1999-08-26,2.1811809086186518,2.1811809086186518,2.139119648930909,2.139119648930909,8713009.0
1999-08-27,2.139119591290215,2.139119591290215,2.079032012746723,2.091049404652531,22557794.0
1999-08-30,2.061726805858597,2.061726805858597,2.015339097903587,2.0563190952619044,12476697.0
1999-08-31,2.0706201126660644,2.0706201126660644,2.0165409928031592,2.0249534000675053,9636407.0
1999-09-01,2.1161658662850806,2.1161658662850806,2.057400044044317,2.1161658662850806,7165638.0
1999-09-02,2.164356837068588,2.164356837068588,2.116286949040998,2.1547429213645293,8088528.0
1999-09-03,2.155944307559625,2.155944307559625,2.116286526317808,2.139119648930909,4246334.0
1999-09-06,2.1631544787586248,2.1631544787586248,2.136716062436749,2.156064132587196,4457662.0
1999-09-07,2.1631546423433563,2.1631546423433563,2.1331107741324686,2.15954965671457,7638716.0
1999-09-08,2.1811812874809093,2.1811812874809093,2.127222714998963,2.127222714998963,9150409.0
1999-09-09,2.1535406743600807,2.1535406743600807,2.136716170484984,2.139119648930909,8851402.0
1999-09-10,2.1835847830986976,2.1835847830986976,2.145128814207367,2.1739708682526824,11940574.0
1999-09-13,2.2112241985458527,2.2112241985458527,2.160750854856885,2.1680812223342936,15472106.0
1999-09-14,2.1631549363798457,2.1631549363798457,2.115085050215556,2.1349139440286238,9578304.0
1999-09-15,2.135514657563976,2.135514657563976,2.103067307045792,2.1271025591838115,7577040.0
1999-09-16,2.1631542888812896,2.1631542888812896,2.121093035012529,2.1553429463242906,12416628.0
1999-09-17,2.2148299427592786,2.2148299427592786,2.1631544627755144,2.2004089181658952,16545083.0
1999-09-20,2.2232424867130773,2.2232424867130773,2.1992075440579857,2.213628571552497,16728155.0
1999-09-21,2.2225214857698905,2.2225214857698905,2.1703653343022924,2.1832241228793072,8079114.0
1999-09-22,2.177575806060783,2.177575806060783,2.1511370803155216,2.1655579502161206,7040388.0
1999-09-23,2.1751726777761915,2.1751726777761915,2.163154973896227,2.1751726777761915,7187966.0
1999-09-24,2.1505368882906386,2.1505368882906386,2.121093768273638,2.1281839615201714,81098569.0
1999-09-27,2.1379173328799785,2.1379173328799785,2.1030665166717126,2.104268178237139,7759091.0
1999-09-28,2.129506105821365,2.129506105821365,2.10547085291754,2.112681599017697,7890331.0
1999-09-29,2.1403211429993663,2.1403211429993663,2.0910491458915543,2.1210930088222697,11410385.0
1999-09-30,2.145128253920438,2.145128253920438,2.1210930088222697,2.1210930088222697,7056665.0
1999-10-01,2.1290251127154174,2.164356447752308,2.127102298969743,2.161472149756987,6091705.0
1999-10-04,2.1553435510046324,2.1553435510046324,2.1271025591838115,2.1271025591838115,4672587.0
1999-10-05,2.1571459010176577,2.202812609056941,2.14873349459319,2.18718976752329,9087313.0
1999-10-06,2.1871902269025103,2.193198846712024,2.1439271428999507,2.1751726777761915,16493662.0
1999-10-07,2.165077556604865,2.1811809086186518,2.139119648930909,2.139119648930909,8511133.0
1999-10-08,2.1490943176356243,2.1511373750746707,2.1174882097683407,2.1319095459058497,6046200.0
1999-10-11,2.1210924556251984,2.123495933082092,2.109074913587179,2.109074913587179,7725461.0
1999-10-12,2.0970590320283824,2.130708204846254,2.093453735877598,2.1237379449875826,6829617.0
1999-10-13,2.113521754952424,2.1222945804868965,2.1078735588939788,2.1198909479267622,4241511.0
1999-10-14,2.1093165811422794,2.163154908667878,2.103067319601827,2.15714628903955,10131764.0
1999-10-15,2.15173841581438,2.1871901535981157,2.129506043528003,2.1583480985630588,8692571.0
1999-10-18,2.1290241696278,2.1451276695818837,2.117487137510666,2.124217060016198,22971856.0
1999-10-19,2.127102195382492,2.127102195382492,2.0501899588083434,2.0586020557497746,20588438.0
1999-10-20,2.0730229140311685,2.094053928461304,2.0610055231145235,2.094053928461303,8303243.0
1999-10-21,2.09705863731886,2.100663932791053,2.0622076540925107,2.0742252024973955,5745888.0
1999-10-22,2.085040618854724,2.085040618854724,2.0706195960410594,2.073022764543891,6537226.0
1999-10-25,2.082036420741419,2.086242779083019,2.051391952724715,2.0513919527247144,4914631.0
1999-10-26,2.036970560278171,2.0670142693130287,2.033365110919237,2.0549968785512447,6704394.0
1999-10-27,2.0381727802731366,2.0489885122981826,2.023751752655194,2.036971118244599,10150658.0
1999-10-28,2.036970430249255,2.0393739082481868,1.9973123468757248,2.0117333696229065,8311747.0
1999-10-29,2.044249341875437,2.049145535106898,1.9769236505357295,1.9839012106075435,28697118.0
1999-11-01,1.9940599564136272,1.9940599564136272,1.9193899368444256,1.93285497324219,21730398.0
1999-11-02,1.9218392238500173,1.9340802590991413,1.8912367933587524,1.9218392238500173,19323220.0
1999-11-03,1.942648529197911,1.98671647075806,1.9414243627876344,1.9708030955820823,9988858.0
1999-11-04,2.0075259003425048,2.0418008235216134,2.00262939267034,2.039352490869774,14160498.0
1999-11-05,2.038128887426545,2.0466978964430256,2.0050781214455218,2.0087504638059808,8901398.0
1999-11-08,1.970803623666888,2.0075265766054424,1.970803623666888,1.983044660523595,8798908.0
1999-11-09,1.983901209632672,2.013646753913355,1.983901209632672,2.001405876761871,4821070.0
1999-11-10,1.995285180943795,2.0209912591413084,1.994061014425636,2.0173192324814417,7252421.0
1999-11-11,2.0197666487413586,2.0736272839673515,2.0197666487413586,2.061386252002104,5768951.0
1999-11-12,2.0748521869703174,2.1103511292221624,2.0748521869703174,2.1103511292221624,10457064.0
1999-11-15,2.1115745060852533,2.154418281179653,2.1115745060852533,2.152459709504661,15823380.0
1999-11-16,2.149399650114926,2.203382304158308,2.149399650114926,2.1934672804349384,10983854.0
1999-11-17,2.202158030090759,2.2095025549181964,2.1666590993460453,2.1825723152879126,9976479.0
1999-11-18,2.17890031622623,2.2498980312334127,2.17890031622623,2.247450171169544,16692113.0
1999-11-19,2.241329506687646,2.2768286008013976,2.2401053402027973,2.268259750670522,11042770.0
1999-11-22,2.252346374525153,2.268259750670522,2.2462260149955084,2.268259750670522,7697594.0
1999-11-23,2.2535698366322707,2.258466343409677,2.2156227366726657,2.2180710688771104,9114586.0
1999-11-24,2.20240304314453,2.2033822502329588,2.148297753088961,2.1666594623123383,10794201.0
1999-11-25,2.178900543127108,2.2033824565774043,2.1642113320043093,2.172779867725097,9056413.0
1999-11-26,2.178165773649953,2.191141370977612,2.167883468707011,2.176452161247152,16482203.0
1999-11-29,2.1727793783431504,2.1813483850285595,2.145849295376526,2.1813483850285595,4629624.0
1999-11-30,2.168862544634801,2.1727795303787203,2.111207553620112,2.111207553620112,7996293.0
1999-12-01,2.1054548487513216,2.142177804043192,2.0809726158374486,2.1187977311064863,5067591.0
1999-12-02,2.1310379814297886,2.200934323539119,2.1310379814297886,2.178900273137856,7251684.0
1999-12-03,2.1738811021779605,2.191140963752163,2.154418025066769,2.1644556840039084,9178995.0
1999-12-06,2.1845309919152247,2.203382146160889,2.17277956161993,2.203382146160889,8705242.0
1999-12-07,2.178900273137856,2.178900273137856,2.1482976880775397,2.178900273137856,6861867.0
1999-12-08,2.1666594275993414,2.1666594275993414,2.121367632591405,2.1388722988846576,5410205.0
1999-12-09,2.143278710088304,2.194813497609203,2.142177023407333,2.1720453587462862,9042662.0
1999-12-10,2.16592516945218,2.2033825249915333,2.1531945299259103,2.16053905689958,9004230.0
1999-12-13,2.172780488471634,2.1764529893409743,2.1360576866205427,2.1360576866205427,9132164.0
1999-12-14,2.136057025248717,2.1948138683338327,2.136057025248717,2.18379699966326,8448849.0
1999-12-15,2.1789002511795497,2.20460632779224,2.174003743040327,2.20460632779224,9405602.0
1999-12-16,2.2352089334979395,2.298862283341291,2.227864564781135,2.2890695815434987,17477490.0
1999-12-17,2.3257927476056084,2.405358998131827,2.298862188249493,2.399238638577144,28719644.0
1999-12-20,2.3977704920969334,2.4763578777336,2.396791284674673,2.4665648577214774,21684786.0
1999-12-21,2.4298410008274582,2.445754375573012,2.399238417713517,2.401686750467848,9042419.0
1999-12-22,2.411479670489173,2.4384097569232104,2.3869977594008183,2.409031337511957,7263285.0
1999-12-23,2.411479830407828,2.44697892698473,2.411479830407828,2.444530593845151,5216528.0
1999-12-24,2.444530294367281,2.4482026359952083,2.429841085487097,2.4482026359952083,70395353.0
1999-12-27,2.4482026359952083,2.4482026359952083,2.4482026359952083,2.4482026359952083,0.0
1999-12-28,2.4482026359952083,2.4482026359952083,2.4482026359952083,2.4482026359952083,0.0
1999-12-29,2.43106581456855,2.445755026848501,2.43106581456855,2.445755026848501,932744.0
1999-12-30,2.445754556786271,2.4677881345241084,2.437185549142729,2.448325054158344,3972215.0
1999-12-31,2.448325054158344,2.448325054158344,2.448325054158344,2.448325054158344,0.0
2000-01-03,2.448325054158344,2.448325054158344,2.448325054158344,2.448325054158344,0.0
2000-01-04,2.448202647779888,2.5375620679109514,2.448202647779888,2.5338895686338216,10697907.0
2000-01-05,2.4739088288778275,2.4910462137748794,2.4433062432534265,2.474888035954674,9801582.0
2000-01-06,2.4800292675366618,2.5216485593395657,2.4800292675366618,2.491045976628516,8170358.0
2000-01-07,2.498267565488804,2.631817052272133,2.4971657214559064,2.614067432559357,17781091.0
2000-01-10,2.619576967358028,2.694247502929594,2.58897437928942,2.634266178104651,13527179.0
2000-01-11,2.608804701671331,2.613456250285361,2.541234372995671,2.5583714416568544,13726565.0
2000-01-12,2.5094072042375126,2.5400096234676863,2.49104550048903,2.5078157567460355,7029883.0
2000-01-13,2.44293858665767,2.5338892869253726,2.440857693123139,2.496921545715004,12538265.0
2000-01-14,2.497166546006429,2.5265449648325142,2.45554725069575,2.510264622752734,8907857.0
2000-01-17,2.505735324055053,2.508183656913212,2.460443688283521,2.484558316726352,5764719.0
2000-01-18,2.4482026359952083,2.4726845457078324,2.4433061279474635,2.4482026359952083,6934542.0
2000-01-19,2.44820289604767,2.44820289604767,2.388221730104286,2.3960560177076293,5440176.0
2000-01-20,2.4493047747483945,2.478805837178025,2.4371860601229027,2.4593424374685044,17647143.0
2000-01-21,2.4363297942275235,2.4363297942275235,2.37965382761598,2.396913698965569,6059657.0
2000-01-24,2.3880992197668456,2.411479601026125,2.368636139631965,2.373532332550761,5342504.0
2000-01-25,2.32664867708508,2.379284980730118,2.325791949993828,2.379284980730118,8582379.0
2000-01-26,2.379284980730118,2.379284980730118,2.379284980730118,2.379284980730118,0.0
2000-01-27,2.357374365378909,2.3747563944579677,2.3294647567761944,2.350274641159079,11972268.0
2000-01-28,2.3380333922900056,2.358842959499894,2.3135511683435364,2.325792516764048,17887046.0
2000-01-31,2.290782981316966,2.3025342531009008,2.2621391282680188,2.294577644768584,9646453.0
2000-02-01,2.304002925392049,2.307430306740081,2.2584663424081235,2.259445391552797,7748969.0
2000-02-02,2.2584671519780875,2.338033721058622,2.2584671519780875,2.2890695815434987,10420107.0
2000-02-03,2.2928638408671413,2.319671759266832,2.224191830171904,2.264586954404471,12067461.0
2000-02-04,2.264587274284063,2.2951901756647533,2.240105363021501,2.242553696016138,9066592.0
2000-02-07,2.228843865260313,2.319672265896686,2.227864658092137,2.301800316393555,7637150.0
2000-02-08,2.289069259660101,2.3319127180797503,2.289069259660101,2.325792516764048,5975796.0
2000-02-09,2.325792972007945,2.325792972007945,2.240105565501892,2.2462262409101914,7961499.0
2000-02-10,2.215623192425365,2.215623192425365,2.142176994339782,2.152337291341526,24818196.0
2000-02-11,2.163476620524491,2.178900393605518,2.14217728950278,2.1458496314393622,12605941.0
2000-02-14,2.130426242272021,2.142177675534135,2.0895415005716718,2.095661703761944,13645094.0
2000-02-15,2.106311111616836,2.185020947781448,2.10423021780113,2.178900273137856,8630385.0
2000-02-16,2.2166021726779865,2.240104871693008,2.076075424395281,2.093212963441245,13231707.0
2000-02-17,2.118551836665295,2.1238156255489904,2.069954989119105,2.082318501038216,17827120.0
2000-02-18,2.056489905783543,2.062610579877285,2.0014055728865263,2.0320081551976634,13835633.0
2000-02-21,2.003976378510826,2.0981096776759234,2.003976378510826,2.0870928094004846,6137887.0
2000-02-22,2.097620145187625,2.105454432951844,2.0258878616293017,2.057469499211776,9152645.0
2000-02-23,2.062610893045445,2.0809721299569013,2.001405876761871,2.001405876761871,8386310.0
2000-02-24,2.007525774407614,2.0662824441040994,2.007525774407614,2.061386252002104,8851750.0
2000-02-25,2.0779119253322547,2.0907650427401534,2.0197670130107643,2.050981839309612,15464185.0
2000-02-28,2.0503689435970887,2.0503689435970887,1.9499928422263852,1.9732505790427912,8542454.0
2000-02-29,1.992837136117868,1.992837136117868,1.9389768007889108,1.969823875963001,11052540.0
2000-03-01,1.969579614560157,2.019767455830584,1.9646831052385347,1.983044660523595,11919907.0
2000-03-02,1.989163824732476,2.036903780486041,1.989163824732476,2.0075255280586357,13212395.0
2000-03-03,2.051593709530263,2.05281787606118,2.001405876761871,2.001405876761871,11625118.0
2000-03-06,2.0518383880319475,2.0518383880319475,1.9324884728687792,1.9324884728687792,6861416.0
2000-03-07,1.919391194475733,2.0197673443721453,1.9095984916360187,2.0197673443721453,11932435.0
2000-03-08,2.019766447793077,2.0320077938034293,1.961009626310856,1.9671302993160316,12049596.0
2000-03-09,1.9780255614660325,2.0846447006300566,1.9708033570030536,2.074851998574967,7755116.0
2000-03-10,2.0932141913510325,2.136057670019798,2.0932141913510325,2.1088826140085373,8891765.0
2000-03-13,2.089051588304827,2.1299363239651465,2.082196350133991,2.1238161216790306,5135686.0
2000-03-14,2.105454495238071,2.2070548068637166,2.105454495238071,2.19114158670737,13896085.0
2000-03-15,2.1862457771760657,2.1862457771760657,2.117695902801832,2.1610289809241183,15264502.0
2000-03-16,2.181348731179222,2.2376572387098506,2.181348731179222,2.22908870355927,7814445.0
2000-03-17,2.26458715761128,2.287845216441325,2.191141269976032,2.203382146160889,10572738.0
2000-03-20,2.1911417722604973,2.2033826512513817,2.1421776257707097,2.2010569551773167,7544442.0
2000-03-21,2.174616275266714,2.1960380874633287,2.1544186296768104,2.172779867725097,4880723.0
2000-03-22,2.168984757191103,2.18967231737775,2.1507458449771724,2.18967231737775,8368626.0
2000-03-23,2.160538787483523,2.178900339075367,2.148297753088961,2.1666594623123383,6422665.0
2000-03-24,2.160539116638025,2.1642114590421757,2.1176956473614577,2.1425448437787105,8211926.0
2000-03-27,2.131650045815796,2.1470738190482974,2.112798890022824,2.1299362757197917,8949017.0
2000-03-28,2.1323841040435534,2.143400812090708,2.123815570854823,2.137280611391903,13253687.0
2000-03-29,2.132262478300978,2.16053905689958,2.120143764465516,2.16053905689958,8569965.0
2000-03-30,2.162986897380185,2.202158332362614,2.1605387221016654,2.178900273137856,10575387.0
2000-03-31,2.1544177758327385,2.215622771648892,2.1519696012211305,2.1840408305015373,59474416.0
2000-04-03,2.197261454520438,2.2584666143442957,2.197261454520438,2.256140603892145,10339395.0
2000-04-04,2.263729754813774,2.3013098902758022,2.262138780181453,2.284172352274099,9819554.0
2000-04-05,2.27682838951807,2.307430814852608,2.2462258065520144,2.2863761305825285,10954347.0
2000-04-06,2.3013105319390728,2.3257927584294094,2.2951901723559067,2.307431049153773,7138114.0
2000-04-07,2.307431049153773,2.319672083583175,2.252346394221468,2.307431049153773,7226628.0
2000-04-10,2.264587072894228,2.28417278932036,2.2217436137711637,2.2217436137711637,11138529.0
2000-04-11,2.199832967322716,2.2095033485161943,2.181349090118124,2.185021432666609,5714159.0
2000-04-12,2.1839193152177154,2.221743950084199,2.1691077824118703,2.2009345370141817,6710646.0
2000-04-13,2.184653666318636,2.196037815350551,2.142177171065476,2.178900273137856,6961159.0
2000-04-14,2.1544180850345507,2.1556422513317903,2.136056536365012,2.1493992554262835,5446584.0
2000-04-17,2.060529336328819,2.148297130260989,2.060529336328819,2.117694710778279,7508208.0
2000-04-18,2.1299366710410585,2.172780143235326,2.1189199583414684,2.1544189028588194,6186446.0
2000-04-19,2.203381815517081,2.203381815517081,2.1299357812717616,2.2021579645295377,6072544.0
2000-04-20,2.178288789093308,2.1972622695715125,2.160539160055151,2.186612366043369,4199255.0
2000-04-21,2.186612366043369,2.186612366043369,2.186612366043369,2.186612366043369,0.0
2000-04-24,2.186612366043369,2.186612366043369,2.186612366043369,2.186612366043369,0.0
2000-04-25,2.186612366043369,2.186612366043369,2.186612366043369,2.186612366043369,0.0
2000-04-26,2.2278644635119744,2.268259750670522,2.218071762159316,2.268259750670522,10043399.0
2000-04-27,2.252958635830461,2.2645872717527835,2.2327609920680223,2.2523463949509512,6681099.0
2000-04-28,2.2401058264978198,2.2572433728483543,2.2180722436711613,2.2572433728483543,16009203.0
2000-05-01,2.227865287662877,2.2388821595758395,2.200935191349324,2.210727738692991,3911334.0
2000-05-02,2.233985489623417,2.2976386979348207,2.233985489623417,2.2953131592353877,6554329.0
2000-05-03,2.326037555968944,2.326037555968944,2.221743954668242,2.2390038206572185,11598825.0
2000-05-04,2.214643549065375,2.214643549065375,2.1238154927632102,2.158089939520883,12222336.0
2000-05-05,2.166169643822026,2.166659247317657,2.074851656099914,2.144625198436013,5075817.0
2000-05-08,2.191141710893432,2.1972622290332384,2.1544187596861493,2.1758405731754733,4715035.0
2000-05-09,2.180614728636762,2.1911419959858978,2.093825934058914,2.0938259340589145,5029581.0
2000-05-10,2.0932131621884214,2.0932131621884214,2.013646448179466,2.0320081551976634,8578415.0
2000-05-11,2.020746437283961,2.068731049313436,2.0075260390503296,2.040576798187125,8689689.0
2000-05-12,2.0613867112861435,2.0687312375227767,2.017319238603271,2.065426177071562,4703749.0
2000-05-15,2.068486098197404,2.117694869334122,2.068486098197404,2.093212963441245,7295530.0
2000-05-16,2.1042302401585067,2.1813486292246624,2.1042302401585067,2.1732695403776376,8468944.0
2000-05-17,2.203381998077563,2.203381998077563,2.12503976523354,2.1495216735894185,8679856.0
2000-05-18,2.142177068859165,2.160538619019299,2.10912662536027,2.118429722501086,5861508.0
2000-05-19,2.1211226937471657,2.14952190597329,2.094437566809542,2.105454277010759,6514033.0
2000-05-22,2.0815846652765133,2.098109969992036,2.069955712114132,2.0877050259021592,6834829.0
2000-05-23,2.113289009836026,2.1434015232968737,2.113289009836026,2.133608820613844,7427629.0
2000-05-24,2.093213314497591,2.151970150705105,2.093213314497591,2.145971798230499,5060961.0
2000-05-25,2.148297750645375,2.178900336596973,2.1299361990744163,2.176452161247152,7016051.0
2000-05-26,2.1360576866205427,2.1421780485079958,2.1201443043447035,2.1360576866205427,15830458.0
2000-05-29,2.129936334949868,2.148297887692169,2.129936334949868,2.14230000745244,5562636.0
2000-05-30,2.129936400963416,2.172779867725097,2.1250402074312147,2.172779867725097,7008681.0
2000-05-31,2.154419122942646,2.199710933287554,2.148298446139274,2.180125208885201,8723530.0
2000-06-01,2.179022679442387,2.180614127421747,2.145849595754541,2.180614127421747,7278400.0
2000-06-02,2.1800026161598174,2.203382687535843,2.1789007715193525,2.18624561429796,8881141.0
2000-06-05,2.2183803981894594,2.224611975109447,2.1872233160280232,2.190962358472636,14489341.0
2000-06-06,2.193455214579024,2.199686471437313,2.1747609625409834,2.193455214579024,7617290.0
2000-06-07,2.180992219399273,2.2059180492710504,2.180992219399273,2.193455214579024,4849842.0
2000-06-08,2.20005940175551,2.210902268403459,2.185976449930162,2.2099049981428043,3296854.0
2000-06-09,2.2109033357812216,2.2146418974061963,2.1959476448917683,2.2133955497101434,5295090.0
2000-06-12,2.2133955497101434,2.2133955497101434,2.2133955497101434,2.2133955497101434,0.0
2000-06-13,2.202428407811392,2.205918052886951,2.177253500950759,2.1996864750429994,9988756.0
2000-06-14,2.1996854740552383,2.2619994587732206,2.193454220022326,2.256889692446853,9186562.0
2000-06-15,2.2744634401129757,2.318083524343568,2.2744634401129757,2.300635458553785,19927041.0
2000-06-16,2.307989355621842,2.360457789379144,2.294404866615334,2.354226208971161,10267509.0
2000-06-19,2.3280529128045657,2.343008278305952,2.299388529130107,2.315590081472129,8138338.0
2000-06-20,2.2919110225219383,2.3380234747417767,2.2919110225219383,2.333038565984854,10419513.0
2000-06-21,2.3255606411424847,2.352978842963385,2.305620043188534,2.333038565984854,5647239.0
2000-06-22,2.336776837696919,2.405322083610677,2.3355304904675043,2.3898682445993464,10802022.0
2000-06-23,2.4302490673483144,2.4551745794712563,2.3903678627810203,2.3904924012709365,12678889.0
2000-06-26,2.3803968462612097,2.4561706255949134,2.3679341750292444,2.4561706255949134,6600587.0
2000-06-27,2.454176794483383,2.454176794483383,2.4177850873334408,2.442710911950008,7043343.0
2000-06-28,2.430248245255153,2.453927401542387,2.4115539971209423,2.4489421724139837,6809778.0
2000-06-29,2.424017089439837,2.4352335760720427,2.36793465627881,2.4063197877671145,12043739.0
2000-06-30,2.382890459854066,2.461406201573923,2.382890459854066,2.461406201573923,60645082.0
2000-07-03,2.430249387122883,2.4551749025255485,2.4240178076625094,2.446700185561823,5458783.0
2000-07-04,2.452681471367504,2.455174166599587,2.3928601560395832,2.4165393163549127,8648370.0
2000-07-05,2.3866292379250025,2.4103087257589286,2.3617037231061664,2.365317747020798,9016480.0
2000-07-06,2.3031277047801844,2.355471249988775,2.3031277047801844,2.349239994014389,8655038.0
2000-07-07,2.365690774421497,2.3928598977139104,2.3599579932746653,2.3599579932746653,5107303.0
2000-07-10,2.380397076324826,2.380397076324826,2.333038439603123,2.349239994014389,6363604.0
2000-07-11,2.3679349088630643,2.416539582462068,2.3679349088630643,2.39909183733018,7305393.0
2000-07-12,2.442710492466254,2.4738675672767823,2.4302478230297044,2.4388470729653062,15120440.0
2000-07-13,2.437725421283793,2.4751140739533053,2.411553733536783,2.434485014680124,9194507.0
2000-07-14,2.4252633456650976,2.4252633456650976,2.3803972403393185,2.392860074122208,7549127.0
2000-07-17,2.3978455961713583,2.399091783408902,2.336777767387486,2.360706327713378,6094667.0
2000-07-18,2.3529790112389497,2.3529790112389497,2.310605438166054,2.3276795663547154,16340088.0
2000-07-19,2.3260586648854704,2.350486013007738,2.310604824833847,2.338023021337638,6907223.0
2000-07-20,2.324314571798121,2.349240402467932,2.324314571798121,2.343008984922412,4933962.0
2000-07-21,2.355470891294791,2.4028295208046635,2.355470891294791,2.3939811932342883,9598277.0
2000-07-24,2.3941062612078707,2.4252633456650976,2.392860074122208,2.392860074122208,5952404.0
2000-07-25,2.38725187600846,2.399091536227798,2.3442549702569817,2.3504865477535826,7315717.0
2000-07-26,2.3548486216349964,2.380397465403078,2.3504867256912,2.3688070417281457,5735923.0
2000-07-27,2.352978711025892,2.3679343993843167,2.305619913906569,2.305619913906569,8695830.0
2000-07-28,2.3118514510211394,2.330545700049821,2.2682316971085816,2.2806943693066706,18068554.0
2000-07-31,2.265739407870126,2.2794485904742507,2.252030385753728,2.274463360214693,5138535.0
2000-08-01,2.278949069091589,2.2906638653344977,2.2433052427862066,2.258260926697165,7151989.0
2000-08-02,2.2608788443788943,2.273217139768622,2.244552429316499,2.2557690760787703,7657128.0
2000-08-03,2.2545218283918063,2.274462096399226,2.250782787408959,2.2682308428907265,5006950.0
2000-08-04,2.2769560827927724,2.293157801618339,2.260754363967206,2.2758345944650054,8015000.0
2000-08-07,2.293157394535952,2.336777473086437,2.293157394535952,2.336777473086437,5321964.0
2000-08-08,2.349489046137367,2.349489046137367,2.2844334312910397,2.310605123375348,7550302.0
2000-08-09,2.304498596899218,2.33677732783982,2.28443346151556,2.3297978781837494,6369110.0
2000-08-10,2.330546048710408,2.361703135086123,2.326807166247778,2.3580887910958714,6092401.0
2000-08-11,2.367933839392672,2.405322008276766,2.367933839392672,2.3878741105374357,10489477.0
2000-08-14,2.39909147663334,2.407815267643818,2.3928600597792458,2.3992160150973034,4093128.0
2000-08-15,2.4167886315317486,2.4240169980917234,2.392860074122208,2.392860074122208,6396920.0
2000-08-16,2.386628841260505,2.422771000253038,2.380397583957269,2.39909183733018,6095361.0
2000-08-17,2.4060708959237407,2.424017275915858,2.4003377927217597,2.412551550975086,5331183.0
2000-08-18,2.426384896314569,2.433987199439973,2.407815344114207,2.4215245258236915,6442341.0
2000-08-21,2.4028297209536524,2.445203606753047,2.390367049376904,2.442710911950008,7066362.0
2000-08-22,2.411553855514136,2.430248102550617,2.3990910241564807,2.411553855514136,12373935.0
2000-08-23,2.4103082536807867,2.4452042243729224,2.4103082536807867,2.4328659276395634,8171984.0
2000-08-24,2.455174564713491,2.4900705382562456,2.455174564713491,2.486331494801824,12253468.0
2000-08-25,2.480099934392394,2.5075183009164244,2.467637098877011,2.4751150248690696,21521471.0
2000-08-28,2.4763606869141435,2.480099247655633,2.431494266799399,2.442710911950008,6703019.0
2000-08-29,2.437726808116624,2.470130250637072,2.4364806206275382,2.4540530678818744,3932717.0
2000-08-30,2.442710704116432,2.442710704116432,2.392859540587863,2.41093045295854,8291557.0
2000-08-31,2.3884972489738727,2.3884972489738727,2.360455881992078,2.363820826771374,8106444.0
2000-09-01,2.380272644831087,2.38662876137974,2.3380237684320813,2.372919738991089,9301339.0
2000-09-04,2.381144460498588,2.4065687598456917,2.375411679727481,2.398592361169709,8392024.0
2000-09-05,2.4084378655436938,2.414046428622921,2.400337089225637,2.4015834365765776,2522746.0
2000-09-06,2.406569083276502,2.420278104078324,2.400337505927677,2.4128006606253267,8317507.0
2000-09-07,2.41778554014153,2.4539278561898272,2.41778554014153,2.443957717061199,9871192.0
2000-09-08,2.4676369364892654,2.5199809705994585,2.4614058401170924,2.513749392764114,15499136.0
2000-09-11,2.492562192993386,2.512502467138473,2.492562192993386,2.5050250248217525,8325352.0
2000-09-12,2.529951211540619,2.594757761972528,2.529951211540619,2.5847876222062225,14882687.0
2000-09-13,2.567339942848798,2.5822953143008687,2.538675547768892,2.581048966476636,12319519.0
2000-09-14,2.5946332829890277,2.6333928361458394,2.59226528647198,2.6270367194357283,13944174.0
2000-09-15,2.617190968260824,2.6271611076856125,2.54241379916083,2.5436601468327917,10706343.0
2000-09-18,2.5311977692931023,2.577310234169426,2.5311977692931023,2.553631068514346,5460376.0
2000-09-19,2.5486456284572587,2.6059744172684662,2.542414049970432,2.602235855346948,9320521.0
2000-09-20,2.5860339160883568,2.617191003428802,2.579802338132541,2.614074973719304,5380517.0
2000-09-21,2.593012490157106,2.614697747683993,2.586033361864156,2.59849619412937,8563049.0
2000-09-22,2.5548768524620478,2.556123039596315,2.490070146360849,2.4997912084467298,11444809.0
2000-09-25,2.5068942847839466,2.531196775332125,2.492562252521803,2.492562252521803,8668765.0
2000-09-26,2.4727471063818944,2.4727471063818944,2.430249147730996,2.436480405602027,11429291.0
2000-09-27,2.417785237209659,2.430248391022057,2.405322564860361,2.430248391022057,9369385.0
2000-09-28,2.442711063371354,2.455173896208352,2.420277932167219,2.430248391022057,7361043.0
2000-09-29,2.430248642211988,2.430248642211988,2.371673193433595,2.386628562286235,74027189.0
2000-10-02,2.386628496743052,2.4053227474173875,2.3617029896649826,2.392860074122208,4155830.0
2000-10-03,2.386628380699801,2.445203825021487,2.3853820331870272,2.4399691975653783,8941474.0
2000-10-04,2.447821218852575,2.4738685371868367,2.442711450160796,2.4676369592939027,10911662.0
2000-10-05,2.468758744780601,2.477607395928052,2.4427114266965453,2.447945733813023,7816449.0
2000-10-06,2.4302482585686627,2.4302482585686627,2.39659864384028,2.402829738943772,7021290.0
2000-10-09,2.3928596470707357,2.417784989212689,2.390366952368856,2.4015834365765776,10529818.0
2000-10-10,2.405322564860361,2.430248391022057,2.405322564860361,2.430248391022057,8946624.0
2000-10-11,2.443707866390003,2.4676364205481938,2.443707866390003,2.4489421724139837,7260212.0
2000-10-12,2.436479646952856,2.443957410850134,2.4227704666370777,2.430248391022057,5722971.0
2000-10-13,2.4302494151443037,2.436480673700993,2.4053235784787046,2.410308810006932,4865084.0
2000-10-16,2.430746456204483,2.430746456204483,2.3803966585446896,2.387001849703598,6652486.0
2000-10-17,2.375660911501737,2.375660911501737,2.338023020121249,2.366687724411119,7097195.0
2000-10-18,2.349239989545912,2.351732684516166,2.30188135291429,2.305619913906569,13626295.0
2000-10-19,2.298141565877131,2.298141565877131,2.258260708887017,2.2682308428907265,12195457.0
2000-10-20,2.294403424347493,2.311851324961121,2.286925821436376,2.2993886534425934,10464864.0
2000-10-23,2.3388690229185154,2.37056116993264,2.3325307219058464,2.345207484418879,6602998.0
2000-10-24,2.354081753991124,2.383238523637804,2.352814221864319,2.377787557736698,7305613.0
2000-10-25,2.380956288656786,2.380956288656786,2.3223896665988013,2.33253104592044,10139347.0
2000-10-26,2.332531344595339,2.3452081104925444,2.3198545786981324,2.32999595931835,7666988.0
2000-10-27,2.337095412051206,2.369294393837424,2.337095412051206,2.3553500931752205,12844437.0
2000-10-30,2.3578844778509604,2.3756320100944133,2.332530791579871,2.341404477457748,6076541.0
2000-10-31,2.3666316648859302,2.374364283632261,2.3578846033374,2.370561366903751,9466516.0
2000-11-01,2.3959139925286324,2.408590911812762,2.3832372337321504,2.3959139925286324,13743914.0
2000-11-02,2.397056028206819,2.43267755988588,2.3895764983682795,2.4288746430517625,11507973.0
2000-11-03,2.421268705900592,2.436480855058343,2.4022533188437567,2.4282409342442395,9687081.0
2000-11-06,2.446622645380867,2.446622645380867,2.432678025863079,2.4333121129364117,6045302.0
2000-11-07,2.428873959415688,2.440283027682244,2.41619719906533,2.41619719906533,5965087.0
2000-11-08,2.4109996989978777,2.4111264842578404,2.370560818138589,2.376898957722976,11467920.0
2000-11-09,2.3768986365600333,2.4022523148855264,2.365489730069417,2.385772640632282,9100152.0
2000-11-10,2.385139371461955,2.4085914365150654,2.3832377529112514,2.4085914365150654,7501792.0
2000-11-13,2.421532597975683,2.425396620923175,2.404787791915205,2.4138043890142358,12904323.0
2000-11-14,2.412257761067497,2.41380363066717,2.3609934312007943,2.376450007334148,8820053.0
2000-11-15,2.395771584021717,2.4060759165623917,2.366146159151214,2.378898119224852,8948990.0
2000-11-16,2.367433831684292,2.402211007043093,2.3609935234327994,2.3931949016238434,6837119.0
2000-11-17,2.389331088090146,2.408652017166637,2.368722260141678,2.408652017166637,6916405.0
2000-11-20,2.4112277759906315,2.443428830376936,2.4112277759906315,2.443428830376936,6088886.0
2000-11-21,2.431836957230375,2.449869498148307,2.427972608367311,2.4398226476904137,8946675.0
2000-11-22,2.4355716073827787,2.4472928207740017,2.4228196512279787,2.42410787584944,6089274.0
2000-11-23,2.4196002990436307,2.4196002990436307,2.3983476847256315,2.408652017166637,6070896.0
2000-11-24,2.421532169619991,2.4666136795422857,2.421532169619991,2.440852770139136,11376507.0
2000-11-27,2.4496114188289977,2.5194235758103445,2.4496114188289977,2.514271492404425,9716886.0
2000-11-28,2.5438967104083963,2.551624917931448,2.4820702348918138,2.492374729011128,7989125.0
2000-11-29,2.47305445764694,2.5091198657292515,2.460174001350816,2.481813083133748,5090877.0
2000-11-30,2.481555802891424,2.511696193743232,2.480783030893444,2.507831844553922,9191618.0
2000-12-01,2.492374729011128,2.5052551835938366,2.4833584597231626,2.492374729011128,5622464.0
2000-12-04,2.4887691298011343,2.4887691298011343,2.4601746043931434,2.4706079249409125,4732322.0
2000-12-05,2.479494707469315,2.4910872653781704,2.470478436606668,2.4885111413984244,8861681.0
2000-12-06,2.499845858896242,2.505255588730567,2.458885846894286,2.473054528599627,6605060.0
2000-12-07,2.460173935473584,2.494693635694745,2.453733462898298,2.494693635694745,9583314.0
2000-12-08,2.501392133608427,2.5438976991723896,2.501392133608427,2.5335932010479154,7725047.0
2000-12-11,2.525864635630902,2.561930047866288,2.5181362631234023,2.5580660246790123,5497903.0
2000-12-12,2.5567782459321107,2.560642595927037,2.5438977859038703,2.5567782459321107,5715643.0
2000-12-13,2.5498222165317586,2.5503375065627623,2.512984034375449,2.51890905439966,9065772.0
2000-12-14,2.5052558823265363,2.5052558823265363,2.4575982359984065,2.4635232565429663,8829468.0
2000-12-15,2.460173992550118,2.460173992550118,2.4279726073253167,2.4521881390270504,8281856.0
2000-12-18,2.4221760578269733,2.4408527085194405,2.4150916367001964,2.4331243380537377,6990633.0
2000-12-19,2.44755021373186,2.449868691833464,2.4241077878008905,2.4344121168006394,7702283.0
2000-12-20,2.431837093789308,2.4369891787409785,2.411228264783233,2.4317081082157435,7546093.0
2000-12-21,2.395771560848766,2.42668472123824,2.389331088090146,2.408652017166637,6672117.0
2000-12-22,2.4215321881393264,2.4215321881393264,2.3725863294458653,2.382890660672644,22592788.0
2000-12-25,2.382890660672644,2.382890660672644,2.382890660672644,2.382890660672644,0.0
2000-12-26,2.382890660672644,2.382890660672644,2.382890660672644,2.382890660672644,0.0
2000-12-27,2.402340997193611,2.4537340099597635,2.3944838015344208,2.449869986459428,6272590.0
2000-12-28,2.4601739760386296,2.4794945787508023,2.4601739760386296,2.4601739760386296,6528900.0
2000-12-29,2.460174490882639,2.4975278052674104,2.4416264931496694,2.4416264931496694,9074234.0
2001-01-01,2.4416264931496694,2.4416264931496694,2.4416264931496694,2.4416264931496694,0.0
2001-01-02,2.473827246122168,2.4872226654930456,2.4601738556331147,2.473827246122168,5635240.0
2001-01-03,2.452058931513849,2.479494206070782,2.4472931520349843,2.4511570110903347,7492359.0
2001-01-04,2.4847758445185644,2.528440641639297,2.464038192685725,2.525864517590519,8706457.0
2001-01-05,2.524576017444641,2.5464727405119576,2.5181355457899266,2.5368125222291704,8486895.0
2001-01-08,2.5116961573182617,2.563218149009553,2.5116961573182617,2.552913652831414,5426072.0
2001-01-09,2.534880689648477,2.550337269276428,2.4923749733717746,2.4962393221118244,10886497.0
2001-01-10,2.492374441167796,2.492374441167796,2.4537329188159296,2.476917864840332,6092678.0
2001-01-11,2.4601747946199963,2.497528113616473,2.4472943341706426,2.457598669916824,7079724.0
2001-01-12,2.4601743809633447,2.485935297530582,2.4601743809633447,2.480783212057023,4674491.0
2001-01-15,2.4859357155187047,2.498816339034568,2.4357016099398576,2.457598669916824,5301322.0
2001-01-16,2.4331243994783294,2.4421409949823727,2.416379922512787,2.440852770139136,7354441.0
2001-01-17,2.4351858388658667,2.4357008027294245,2.380314955299064,2.3893310626391417,12096722.0
2001-01-18,2.3957706428781496,2.4202433211319785,2.3957706428781496,2.404529265023765,12071374.0
2001-01-19,2.415994080982156,2.438277113710419,2.415092160352664,2.418956509489835,9664214.0
2001-01-22,2.4458762249443007,2.4458762249443007,2.390618883227609,2.402211112456143,10202929.0
2001-01-23,2.393452284519576,2.395770925847361,2.336520581583185,2.358546288132639,15276382.0
2001-01-24,2.3805721875035477,2.421532193666408,2.370010211282044,2.4163799465080387,12420091.0
2001-01-25,2.4223054141915554,2.427972625827675,2.364858406028128,2.3712983896025444,8460821.0
2001-01-26,2.3712983896025444,2.3712983896025444,2.3712983896025444,2.3712983896025444,0.0
2001-01-29,2.388944173268301,2.4022110946034605,2.379026310185843,2.381988737943016,19162133.0
2001-01-30,2.386627353839169,2.386755850254446,2.370011364971637,2.370011364971637,13159456.0
2001-01-31,2.389331144365915,2.4382770099798097,2.3816027725532924,2.427844017859044,18239988.0
2001-02-01,2.434413153649428,2.486579096220075,2.431837192602156,2.486579096220075,13019493.0
2001-02-02,2.466613875261131,2.483358679688198,2.453733419537528,2.466613875261131,14783142.0
2001-02-05,2.4537332934239267,2.4743421193623365,2.444717186867186,2.471765995736731,11330814.0
2001-02-06,2.492375166157859,2.496239515196818,2.4833588952884966,2.4917312166956744,11408244.0
2001-02-07,2.4903140084986117,2.4923748421894825,2.453733313620217,2.4543775891315813,15635928.0
2001-02-08,2.457597136030825,2.479493856208144,2.443557281468028,2.443557281468028,13418360.0
2001-02-09,2.4447174253098423,2.4447174253098423,2.3983476847256315,2.408652017166637,11600869.0
2001-02-12,2.402211266822528,2.4266844408247734,2.39190693557223,2.4163799465080387,4937064.0
2001-02-13,2.4489681040472,2.457598234420089,2.413804611426096,2.421532821099633,8737064.0
2001-02-14,2.4404665816248445,2.4936632618740244,2.434412902568327,2.4936632618740244,10365719.0
2001-02-15,2.5039675941997546,2.5245764219176694,2.478206681852203,2.4936632618740244,10612189.0
2001-02-16,2.511696284260569,2.532305114591959,2.511696284260569,2.531016889438117,13902977.0
2001-02-19,2.531016889438117,2.549049432528299,2.5078319349319944,2.531016889438117,9764352.0
2001-02-20,2.531016666453207,2.5606419287861497,2.525864418557658,2.540033100270417,8754539.0
2001-02-21,2.5245752722904755,2.5542001938532084,2.5232870478866225,2.532947426384478,7644139.0
2001-02-22,2.507703241271102,2.546473436679125,2.507703241271102,2.545829487177465,6907599.0
2001-02-23,2.550337535496117,2.604435651374261,2.5477615745112736,2.5825385969381114,19784785.0
2001-02-26,2.582538009726468,2.65080479236448,2.582538009726468,2.636636113303908,15056483.0
2001-02-27,2.65466919188165,2.7216477592420607,2.65466919188165,2.715851725220241,21005086.0
2001-02-28,2.704903222058172,2.711343368432093,2.659821382108472,2.711343368432093,24448192.0
2001-03-01,2.679142209945399,2.698462811408972,2.666261754614202,2.692022665276596,13379831.0
2001-03-02,2.675148978185496,2.675277637598913,2.62762000577951,2.6469406056271048,9573591.0
2001-03-05,2.64140316857299,2.7435457469042563,2.6392135114896065,2.7392949291466127,10150618.0
2001-03-06,2.7435443815715144,2.777033659999955,2.72808780407119,2.766729166288787,10371502.0
2001-03-07,2.730664724525301,2.730664724525301,2.7023275216149534,2.7271868427361574,18699632.0
2001-03-08,2.717783794241273,2.749985016689007,2.692022881509669,2.704774515374502,16556555.0
2001-03-09,2.697174124436796,2.697174124436796,2.662396627992685,2.672700956633105,8004182.0
2001-03-12,2.642561646326853,2.6984629459199434,2.642561646326853,2.683006203072298,7934409.0
2001-03-13,2.653380646808629,2.703614397028192,2.653380646808629,2.675535175913082,15781973.0
2001-03-14,2.65982206768878,2.6714146276694795,2.6340609863537177,2.640501460520598,17804302.0
2001-03-15,2.577901119199778,2.646940507997877,2.577901119199778,2.623755560742909,14380707.0
2001-03-16,2.6276205296259043,2.7049034336228104,2.6082995997936,2.6997513487339924,10683266.0
2001-03-19,2.8337086813947696,2.840148829075627,2.7396809598160123,2.7564259308255803,39276777.0
2001-03-20,2.679142674772657,2.690734907208881,2.609587975623536,2.6157704778473247,45159207.0
2001-03-21,2.5760978477409897,2.622467577691575,2.55420079980912,2.602889171170333,34396564.0
2001-03-22,2.6018592762643395,2.659821409560101,2.6018592762643395,2.659821409560101,19954866.0
2001-03-23,2.5438964143953005,2.612163190792789,2.5438964143953005,2.5889782447886147,17489939.0
2001-03-26,2.6081697072072565,2.6160265717980424,2.549048032312809,2.5773852196025206,14461440.0
2001-03-27,2.5624452792250625,2.5825386559247154,2.558065966077687,2.569143234524751,10341017.0
2001-03-28,2.56965831697493,2.574810565432899,2.551625610438517,2.56579445676441,9733923.0
2001-03-29,2.5401624042462294,2.543897441999115,2.53101698371216,2.543897441999115,17646827.0
2001-03-30,2.528183280070343,2.532305111357947,2.5220006146721747,2.524576738843617,40876153.0
2001-04-02,2.5387447177963995,2.5825383329934315,2.5348806951808163,2.563217893782614,9650251.0
2001-04-03,2.576098573892533,2.5838267828628525,2.5632181168976937,2.570946325868012,11499244.0
2001-04-04,2.556777487792844,2.572234067856826,2.54003300886778,2.5503373412216166,15874999.0
2001-04-05,2.557679283187187,2.6224681957564,2.557679283187187,2.6057233904503088,21105359.0
2001-04-06,2.634060512649709,2.640500985658349,2.5941312432740657,2.5992834912278067,13923282.0
2001-04-09,2.58678909215108,2.588978748402648,2.5606417134925734,2.561929612291716,9981742.0
2001-04-10,2.581894554802956,2.6314843671464803,2.57867448159098,2.619891973130206,12688826.0
2001-04-11,2.666261725439739,2.7113432370724206,2.666261725439739,2.710055338313193,21579555.0
2001-04-12,2.724223384452151,2.7693052171239128,2.724223384452151,2.7461204330143896,20479786.0
2001-04-13,2.7461204330143896,2.7461204330143896,2.7461204330143896,2.7461204330143896,0.0
2001-04-16,2.7461204330143896,2.7461204330143896,2.7461204330143896,2.7461204330143896,0.0
2001-04-17,2.7499854010330527,2.7499854010330527,2.711343863468563,2.715208212904788,12466654.0
2001-04-18,2.730664252028407,2.761577247636524,2.7177836333586325,2.752947445114156,16266981.0
2001-04-19,2.782185914214795,2.810522945862607,2.7705931956926384,2.8002184521241817,18816194.0
2001-04-20,2.8092355981682906,2.901975092370336,2.8092355981682906,2.878790300353064,39015736.0
2001-04-23,2.859468489171328,2.88522972216888,2.815675045341167,2.854831532458335,25747093.0
2001-04-24,2.827267330960449,2.858180812962672,2.8156752644089136,2.858180812962672,17581318.0
2001-04-25,2.858180812962672,2.858180812962672,2.858180812962672,2.858180812962672,0.0
2001-04-26,2.80150716480124,2.820828259241292,2.80150716480124,2.807947638325575,25672315.0
2001-04-27,2.6727016157088466,2.702326873605,2.646940706222076,2.675406724821989,87098921.0
2001-04-30,2.7049029782592493,2.771881538136385,2.7049029782592493,2.771881538136385,26210205.0
2001-05-01,2.76930642092939,2.802795713037616,2.76930642092939,2.8015074877310746,23205603.0
2001-05-02,2.8152889164349864,2.819539406244165,2.7821861031056336,2.792490271410782,34019211.0
2001-05-03,2.788626052358591,2.797642321289436,2.766729166288787,2.766729166288787,23198913.0
2001-05-04,2.743544794640301,2.7873385733735128,2.724223866022897,2.768790416674224,25692422.0
2001-05-07,2.775745682781761,2.8130993127498,2.775745682781761,2.787338402307181,7767862.0
2001-05-08,2.7821864315618607,2.7950667249971226,2.775745958711312,2.7798676265199624,7498766.0
2001-05-09,2.7656991076845165,2.797642518629796,2.761577114229578,2.792490271410782,17401775.0
2001-05-10,2.779866423074744,2.8079461289639656,2.76672849032243,2.7976416377703868,17611319.0
2001-05-11,2.8015063644447977,2.8375717665724074,2.8015063644447977,2.8298433962308787,20636088.0
2001-05-14,2.8311317696041134,2.845300286240744,2.79468022425931,2.79468022425931,16568069.0
2001-05-15,2.795066458718336,2.8079470770594126,2.7396802890510354,2.762865075932087,18694996.0
2001-05-16,2.782186342423679,2.795066635446272,2.7705936221172767,2.7899147139169798,16688874.0
2001-05-17,2.846588431452348,2.9109908669440547,2.8401479596101704,2.8981102493925666,36329561.0
2001-05-18,2.938039308547395,2.9625123157796542,2.91743064916555,2.943191554926063,24479476.0
2001-05-21,2.9625125774921592,3.0307790327081965,2.930311197847183,3.0140347196975488,32145007.0
2001-05-22,2.98660007770692,3.0346443545680235,2.9586495047182413,3.0235672486142007,37515877.0
2001-05-23,3.014034474474243,3.0333549093298826,2.981833097449187,3.010170126596853,15636369.0
2001-05-24,2.9831220675715704,3.010170878808391,2.9689532233242577,2.9766815948774523,20978159.0
2001-05-25,2.971529660157142,2.9869864048915438,2.930312000331684,2.9341763495817563,38707131.0
2001-05-28,2.913567249907124,2.9728174436544577,2.896822282532619,2.965089072435355,7785103.0
2001-05-29,2.962512888130558,2.9676651355046286,2.921295561403771,2.930311505109062,8706274.0
2001-05-30,2.917431391684874,2.930311684776898,2.903262873603902,2.9200075155298606,20646734.0
2001-05-31,2.88419937811668,2.8981102493925666,2.872349340422457,2.8981102493925666,15990520.0
2001-06-01,2.8811087153346824,2.912279524411086,2.873637987821649,2.882525436874675,14968555.0
2001-06-04,2.899962230327311,2.9417635717301063,2.899962230327311,2.914201073742884,34541521.0
2001-06-05,2.9251749504414217,2.9417647809082905,2.89343207374047,2.905188633490557,31333444.0
2001-06-06,2.9456818435398624,2.9652765396141003,2.9287004130612644,2.9391504986826136,18337399.0
2001-06-07,2.945682895770245,2.945682895770245,2.918251039120091,2.930007596363209,12758859.0
2001-06-08,2.9300067055633403,2.9522136761605493,2.9300067055633403,2.941763259232154,9130376.0
2001-06-11,2.941763259232154,2.941763259232154,2.941763259232154,2.941763259232154,0.0
2001-06-12,2.9195580572200885,2.935233361357072,2.850324830008109,2.854243573354489,20927879.0
2001-06-13,2.7945445319934894,2.801990405278908,2.7523515807940857,2.75888309210822,17336406.0
2001-06-14,2.7693335376924977,2.8346478246037443,2.761495724037757,2.826810341700308,21509318.0
2001-06-15,2.7954594184291675,2.836868489465246,2.787621604772753,2.836868489465246,13824881.0
2001-06-18,2.8166209736028445,2.845097996927559,2.805909262791976,2.805909262791976,7934202.0
2001-06-19,2.8094360923527093,2.858161047763672,2.8094360923527093,2.82589559899877,11939727.0
2001-06-20,2.83464785214351,2.877755331536436,2.833341384479376,2.8568548256720403,11768653.0
2001-06-21,2.8215862756136594,2.832036367301978,2.773253237205501,2.781091054035319,20658379.0
2001-06-22,2.756270446061293,2.7954593479800978,2.752351539331847,2.786315066902411,10554536.0
2001-06-25,2.7562706865252293,2.7758648911306074,2.7562706865252293,2.7624100926153017,12978830.0
2001-06-26,2.7497385503620877,2.778476864941709,2.7497385503620877,2.7722068135020868,10766789.0
2001-06-27,2.737982170953351,2.752351162911538,2.731450495255254,2.7361532819128085,17805226.0
2001-06-28,2.7784778654160163,2.801990980220264,2.769334078451312,2.7980722380033454,19052185.0
2001-06-29,2.832498608979544,2.8378938236351394,2.7650582604089635,2.802824928373767,25988053.0
2001-07-02,2.8055232520541136,2.854080527104187,2.802825644037518,2.82710444693823,10381933.0
2001-07-03,2.8837536050706865,2.9215201093114533,2.864870022199021,2.8945440348537623,14820336.0
2001-07-04,2.9269166701839247,2.961985248391521,2.9188235142881465,2.92961394781399,18533614.0
2001-07-05,2.9107299925201637,2.937706066813262,2.883753587475785,2.899939232051645,15626541.0
2001-07-06,2.8678377640885406,2.8918466708275905,2.835196578946669,2.859475378753526,11841879.0
2001-07-09,2.8324996055518383,2.8378948221056595,2.797430697952,2.8082211310596423,17309713.0
2001-07-10,2.80822068380564,2.816313507347461,2.773151781791084,2.7920350367219986,10205815.0
2001-07-11,2.778545831391237,2.8136150494393464,2.7596625843852047,2.805521898542712,21860295.0
2001-07-12,2.832499377228899,2.8513826336451262,2.8109185127532097,2.842210898543501,10581414.0
2001-07-13,2.8743127842208653,2.8864520211275138,2.840592681702398,2.8432902899038752,10630438.0
2001-07-16,2.843289659810637,2.872963343450989,2.843289659810637,2.8675677974923524,8890190.0
2001-07-17,2.854080395914637,2.864870496733695,2.8378944178077106,2.851382457270703,11613003.0
2001-07-18,2.840591073207897,2.8648692025222453,2.813615006468414,2.8260237987178645,10820821.0
2001-07-19,2.7785469918923518,2.797430246785254,2.705711414786921,2.7434777591970607,21873820.0
2001-07-20,2.759124232718149,2.7866399330922835,2.7380828245129685,2.759663853534704,8473117.0
2001-07-23,2.7245944864756386,2.732687475323876,2.6814327612885784,2.686827811561298,11022914.0
2001-07-24,2.6382708088592053,2.654456455424804,2.5897135384110888,2.592410980796362,24273127.0
2001-07-25,2.522273859281938,2.546552502645923,2.4791119552604086,2.481809563925772,36060378.0
2001-07-26,2.481808778872954,2.543854089301392,2.473716120812472,2.5276681116777766,45882207.0
2001-07-27,2.5411566266137275,2.584318687631733,2.538459018472063,2.5600400489810657,33965823.0
2001-07-30,2.5762253587006674,2.603201601941889,2.5141800488585564,2.5735279162897733,10550574.0
2001-07-31,2.6032017057740617,2.6274803421971127,2.581620677245164,2.6166897452448303,10021913.0
2001-08-01,2.6544579123638647,2.7089495528930057,2.640969700780331,2.7089495528930057,18215186.0
2001-08-02,2.724595163770879,2.724595163770879,2.651759569036168,2.6652477768857628,31950503.0
2001-08-03,2.665246799115626,2.7030131388118863,2.654456203719437,2.6949204816721224,19522253.0
2001-08-06,2.6976177542628044,2.7138033982763914,2.6841297175848147,2.708408348980829,8848413.0
2001-08-07,2.7003155313067504,2.711106126702939,2.6949204816721224,2.6949204816721224,18049346.0
2001-08-08,2.6719908495629854,2.681432641902941,2.600503914653409,2.608596572390009,16122656.0
2001-08-09,2.557342170870441,2.5654348285421142,2.533063536352804,2.5519466247542466,17493230.0
2001-08-10,2.5465514128559152,2.554644070013059,2.522272779881908,2.5249703873928366,28792404.0
2001-08-13,2.5357606174085348,2.5492488192748377,2.5087845444271912,2.5087845444271912,15806498.0
2001-08-14,2.5373794210481915,2.554643976183513,2.468320373628712,2.4764133612398966,31243625.0
2001-08-15,2.508784393754231,2.565434308988394,2.508784393754231,2.543853451899426,20470670.0
2001-08-16,2.524970688519194,2.5411563355150584,2.473716139698953,2.473716139698953,18386783.0
2001-08-17,2.475333901937564,2.503389382252033,2.457529726472184,2.492598952833544,12822074.0
2001-08-20,2.481808495084277,2.50338952048859,2.452134812544857,2.462925242559192,13343852.0
2001-08-21,2.462925158805014,2.481808410687956,2.4332514772746765,2.4764133612398966,22824879.0
2001-08-22,2.454831973090445,2.468320174436838,2.4278559011489085,2.433251280912841,11500137.0
2001-08-23,2.4572610826766152,2.47101852057524,2.4440424387612536,2.4656234695881283,11835741.0
2001-08-24,2.497995095898547,2.5168786864002337,2.4764143929882274,2.514180747113066,12854036.0
2001-08-27,2.560040582252503,2.600504878182111,2.560040582252503,2.597807434854236,11329386.0
2001-08-28,2.6005040260804355,2.605899241719782,2.5654349590490204,2.598345873674432,10898851.0
2001-08-29,2.57083008457313,2.635572665811124,2.57083008457313,2.603201375192127,13391991.0
2001-08-30,2.600503821636456,2.608596479083591,2.573527745560504,2.5870157835984795,8289117.0
2001-08-31,2.55734297981224,2.565435640043793,2.514180747113066,2.514180747113066,13788398.0
2001-09-03,2.5379192673522586,2.5627371915970847,2.522272911446833,2.5446631211057054,7590663.0
2001-09-04,2.535760465115441,2.546551059035547,2.4979937998341253,2.543853451899426,7517019.0
2001-09-05,2.5627378951814626,2.622085445186709,2.5600402867892105,2.622085445186709,8389662.0
2001-09-06,2.651758978620164,2.6652471834666,2.613992302726344,2.6166897452448303,15206791.0
2001-09-07,2.5897130810390907,2.6304470833356333,2.5843178664700783,2.6304470833356333,11563514.0
2001-09-10,2.562737521894008,2.589713767262878,2.5492494818974105,2.562737521894008,15602930.0
2001-09-11,2.5608492112325565,2.5608492112325565,2.5303663387067137,2.5303663387067137,7236895.0
2001-09-12,2.460228088368998,2.4979944324635857,2.449437491716121,2.452135099535425,9190475.0
2001-09-13,2.456450899857466,2.4925990380966696,2.454832203088815,2.456720627527028,13298306.0
2001-09-14,2.4818087299232845,2.4818087299232845,2.4521350445760177,2.468320691129072,9142866.0
2001-09-17,2.414368176116057,2.427856380123442,2.3739038948452165,2.380917641858584,12913924.0
2001-09-18,2.427856097075341,2.4764133612398966,2.414367894640458,2.4764133612398966,17551290.0
2001-09-19,2.4594180709461,2.4602275846520767,2.395484679493188,2.4251583594300183,18021646.0
2001-09-20,2.384694780814371,2.3981828210846,2.2794875705795543,2.299719961736253,39173081.0
2001-09-21,2.144606345536146,2.179675410280096,2.1230254843864254,2.144606345536146,31154851.0
2001-09-24,2.185070769130573,2.206651797073859,2.155396917724429,2.1904661501481417,17866189.0
2001-09-25,2.258446285038,2.263302045950933,2.225535365754564,2.257906994923665,23128733.0
2001-09-26,2.29513351597774,2.311858782129743,2.274092110790772,2.303765794047669,13701596.0
2001-09-27,2.298370619984897,2.317253706569673,2.2767894298502886,2.310509853388021,14045509.0
2001-09-28,2.306463451558121,2.3199514896942195,2.2902778057948026,2.314556439815432,47047289.0
2001-10-01,2.390359875512558,2.392787921365251,2.35771868369802,2.371206890195191,4915784.0
2001-10-02,2.3698572812656717,2.3698572812656717,2.346927453770566,2.360415490311433,7638393.0
2001-10-03,2.4062752798072524,2.417065544267467,2.3739036595484047,2.3846942547599013,11950575.0
2001-10-04,2.4278562851782493,2.4359492734164547,2.3954849937280347,2.4170656893191937,11161665.0
2001-10-05,2.4683209142699405,2.5033899836808624,2.457530316883421,2.4917900377432587,11210842.0
2001-10-08,2.441345123863439,2.441345123863439,2.3793001282376824,2.384425286721801,9000711.0
2001-10-09,2.4087036893193927,2.422461457310599,2.3954853767883604,2.41436846777825,10421226.0
2001-10-10,2.400880245602646,2.4062756266739638,2.387392206363514,2.393057149768816,10165932.0
2001-10-11,2.4278560455713367,2.5006919402730454,2.422460830862092,2.492598952833544,12677506.0
2001-10-12,2.5762259060655976,2.587016504880137,2.5357616152942386,2.5800027562200274,15659713.0
2001-10-15,2.5546437199438583,2.570829693542718,2.5222724342486247,2.548169760480931,18282868.0
2001-10-16,2.5897129538211443,2.611293976412669,2.5681317658539977,2.605898596733071,12008176.0
2001-10-17,2.5843182476948665,2.5843182476948665,2.5249705479298217,2.5519466247542466,11900021.0
2001-10-18,2.508784626177707,2.5222726631078967,2.503389411405632,2.5222726631078967,15519790.0
2001-10-19,2.5222726631078967,2.535760700038085,2.503389411405632,2.5222726631078967,20104701.0
2001-10-22,2.4818096818208666,2.48990267357712,2.427857340574949,2.427857340574949,11422782.0
2001-10-23,2.400880647663301,2.444042545832243,2.3954855964398374,2.411671246237306,15175416.0
2001-10-24,2.441344448164988,2.4737160720224165,2.427856409370776,2.468320691129072,19340468.0
2001-10-25,2.4866637520051893,2.5195746561206063,2.4866637520051893,2.5168772145380154,16481948.0
2001-10-26,2.533872964661077,2.5600400280220907,2.514180359237872,2.5303663387067137,16432568.0
2001-10-29,2.535760387908806,2.5573415750919324,2.525509580329027,2.525509580329027,3719542.0
2001-10-30,2.508784596961278,2.51687758440078,2.492598952833544,2.492598952833544,9797838.0
2001-10-31,2.454832604679857,2.4602281512076027,2.403577889428289,2.4089732705803675,18035721.0
2001-11-01,2.41436846777825,2.4440423217283893,2.4035780355693546,2.41436846777825,12387580.0
2001-11-02,2.427856673415046,2.4467400951562905,2.40897341704948,2.41436846777825,9192066.0
2001-11-05,2.4278568374063827,2.4278568374063827,2.3927879303587187,2.3927879303587187,7429352.0
2001-11-06,2.4130191267285874,2.446739382941524,2.4062751085611263,2.4251583594300183,10441950.0
2001-11-07,2.4278560200648043,2.465622688008384,2.4008797814263523,2.404386737100772,17486249.0
2001-11-08,2.414367936808503,2.433251519772532,2.376601267007369,2.3846942547599013,13752454.0
2001-11-09,2.427856673415046,2.4332520548951715,2.390089829932558,2.41436846777825,14129977.0
2001-11-12,2.4492348883224118,2.495498368032154,2.4437921652581767,2.492776672836288,14148216.0
2001-11-13,2.503663286504976,2.519991462224013,2.4791708560944787,2.519991462224013,13215214.0
2001-11-14,2.571697183036883,2.6723877471233184,2.571697183036883,2.6723877471233184,40392427.0
2001-11-15,2.724093640333776,2.8492767821646465,2.718651083629351,2.827505888019394,39865889.0
2001-11-16,2.7077654266729008,2.734979210753672,2.617959989255921,2.6201373122004727,24563075.0
2001-11-19,2.5580906975136184,2.6261250964548704,2.5335982671818247,2.620682538064621,17722007.0
2001-11-20,2.666943838472723,2.677829448140873,2.642451425259168,2.677829448140873,18366377.0
2001-11-21,2.6533378867920563,2.68599422578548,2.6125172962184,2.6318389300897995,6821344.0
2001-11-22,2.6179607282694386,2.6261249825806448,2.588025740845439,2.604353915803984,8367807.0
2001-11-23,2.6165998799076604,2.6669454164782747,2.615239198748018,2.63945952358796,8159061.0
2001-11-26,2.6261239901315365,2.6832727477210607,2.615238377441065,2.6533377716099085,10166387.0
2001-11-27,2.669665878331706,2.729536329657713,2.669665878331706,2.7249099151762444,16301350.0
2001-11-28,2.6922532686764518,2.71048649032724,2.685994070664773,2.6941583217735072,14971225.0
2001-11-29,2.6723880922219942,2.6914379629615364,2.6587812800250785,2.6696668966145416,10592806.0
2001-11-30,2.699600746095744,2.7594711950343163,2.699600746095744,2.733073723562566,27516011.0
2001-12-03,2.7349790320715544,2.764914009089612,2.721372057504199,2.764914009089612,16388681.0
2001-12-04,2.7621930145996063,2.841112672017977,2.7404217869809395,2.781242379978249,22299286.0
2001-12-05,2.827233296421626,2.83566965040772,2.786685144159085,2.7948488948701184,10777712.0
2001-12-06,2.822063659054589,2.8275063835447494,2.7649147182440723,2.7785215294694727,13536757.0
2001-12-07,2.800292278779378,2.8302272583193413,2.7948492215628797,2.82478453476662,14500018.0
2001-12-10,2.8549919851583505,2.857441077464165,2.7839643043240843,2.841112905655258,14200915.0
2001-12-11,2.800292095773922,2.819341626963513,2.7894064825479914,2.803013457372435,21016276.0
2001-12-12,2.8002910433835355,2.805733764535108,2.7812411856894044,2.789405434248577,15087551.0
2001-12-13,2.775800073369145,2.775800073369145,2.7213724999152333,2.729536919547554,14676627.0
2001-12-14,2.6941585815807847,2.707765390021048,2.675109049764416,2.6914372198927325,11524005.0
2001-12-17,2.6996005806482204,2.726814358740891,2.6751084973453283,2.680551052765644,8718863.0
2001-12-18,2.7240940106687086,2.7431438792993723,2.7186514532243797,2.7349796260531005,11893891.0
2001-12-19,2.8030139161606145,2.822063450468172,2.786685743896994,2.816620726380298,18493486.0
2001-12-20,2.786685144159085,2.808455702161406,2.7676352802875432,2.7948488948701184,10223904.0
2001-12-21,2.7757999248447014,2.8002923482716384,2.754028696429765,2.7757999248447014,56948837.0
2001-12-24,2.805734763237605,2.838391435434823,2.797570678604237,2.8266891803971634,6331152.0
2001-12-25,2.8266891803971634,2.8266891803971634,2.8266891803971634,2.8266891803971634,0.0
2001-12-26,2.8266891803971634,2.8266891803971634,2.8266891803971634,2.8266891803971634,0.0
2001-12-27,2.843833390994331,2.857440196640705,2.835669307606506,2.854719169175129,5815667.0
2001-12-28,2.854719745784719,2.860162135478849,2.8411126037262115,2.8574407737999006,5703604.0
2001-12-31,2.8574407737999006,2.871047915858408,2.8438339654051603,2.8574407737999006,9647605.0
2002-01-01,2.8574407737999006,2.8574407737999006,2.8574407737999006,2.8574407737999006,0.0
2002-01-02,2.8574400191990024,2.922753015909483,2.8492759363181523,2.9173102939889164,6090085.0
2002-01-03,2.9118675720683496,2.9200316549492,2.892817711682687,2.9173102939889164,9890063.0
2002-01-04,2.9662951475545745,2.9799019524597385,2.9608520919288286,2.9690165085356077,11643320.0
2002-01-07,3.0071167133848378,3.0615442875038776,2.9826244551799834,3.058822925481116,21774836.0
2002-01-08,3.034330201699997,3.1023642418301463,3.034330201699997,3.047937009726026,22558128.0
2002-01-09,3.020723602074586,3.0424944988229896,3.007116791606834,3.034330746206156,15527902.0
2002-01-10,3.06154436714166,3.075151177609412,3.034330746206156,3.034330746206156,9628494.0
2002-01-11,3.020723537340638,3.0370517095520286,2.996231279023552,3.012287181565896,9614609.0
2002-01-14,3.023444839179342,3.0316092587862946,2.996231219368845,3.0207234771982923,8721117.0
2002-01-15,2.9581318584059835,2.9826244502340318,2.9526894680332942,2.955410496387735,20067919.0
2002-01-16,2.9526894680332942,2.963574916106289,2.939082324278242,2.955410496387735,10145854.0
2002-01-17,2.922753015909483,2.9336384597506173,2.914588933028633,2.9173102939889164,9703842.0
2002-01-18,2.911868532734088,2.9309180657407765,2.9037044471597926,2.9309180657407765,9215430.0
2002-01-21,2.9135013567641583,2.971738364532377,2.9118684062547127,2.971738364532377,9144222.0
2002-01-22,2.998952705326183,3.045216194580357,2.998952705326183,3.034330746206156,15925110.0
2002-01-23,3.034329297640964,3.069706654304428,3.0152794384165484,3.042493046360488,10667848.0
2002-01-24,3.0751512779292605,3.1350212459404925,3.0697082199007744,3.1323002174219923,33419018.0
2002-01-25,3.154070769731857,3.189448474230762,3.0996435320412346,3.1078072840310367,32470541.0
2002-01-28,3.1078072840310367,3.1078072840310367,3.1078072840310367,3.1078072840310367,0.0
2002-01-29,3.064264266379298,3.0887565135288435,3.039771685566094,3.042493046360488,15025998.0
2002-01-30,3.026166517439348,3.086036820943573,3.0125597061119884,3.067259221113513,14432799.0
2002-01-31,3.066985627173692,3.105084678295208,3.0261648815941244,3.042493046360488,14491693.0
2002-02-01,3.1295783623643985,3.1295783623643985,3.075150793625758,3.075150793625758,16632522.0
2002-02-04,3.1050852254254937,3.1703982296630584,3.102363864151583,3.1459059781978658,22924048.0
2002-02-05,3.159513434222478,3.227547813723094,3.159513434222478,3.179923647973528,24351821.0
2002-02-06,3.184005717874314,3.268368269095145,3.184005717874314,3.2248264793882844,28789183.0
2002-02-07,3.257482566472038,3.2656469850662493,3.15134879504868,3.170398660216822,21358698.0
2002-02-08,3.143185043781993,3.170398660216822,3.1214138169703665,3.170398660216822,14990284.0
2002-02-11,3.194891503877667,3.2329902362659664,3.1812846945733497,3.212852625624881,13276797.0
2002-02-12,3.254761399382309,3.2738109320253783,3.2275477813207822,3.243875952157698,12940790.0
2002-02-13,3.279253961881506,3.314631331401896,3.260204095733944,3.3064675797154823,14668716.0
2002-02-14,3.360895195533672,3.3989939273644243,3.360895195533672,3.3717803091540413,17665096.0
2002-02-15,3.3336804913026765,3.3336804913026765,3.2084975421228616,3.2302684317778367,23653667.0
2002-02-18,3.216661503605561,3.2275472828126,3.15407019173154,3.1867265283614645,14936682.0
2002-02-19,3.184005468434237,3.189448191721203,3.1404636821385097,3.170398660216822,15107147.0
2002-02-20,3.140191866958319,3.200334101448602,3.140191866958319,3.1840059292246856,19721349.0
2002-02-21,3.170398197440216,3.17856228117897,3.154070029962708,3.156791391208959,12607486.0
2002-02-22,3.154071298406183,3.154071298406183,3.088758268566105,3.1023650802694864,19676862.0
2002-02-25,3.1431846169239543,3.167677202052865,3.132299171828315,3.1459059781978658,11149057.0
2002-02-26,3.1840051008935397,3.208497686521384,3.1731196555761523,3.181284073227916,14378622.0
2002-02-27,3.2248271840048544,3.2302699089074336,3.1894491384742287,3.1894491384742287,11916105.0
2002-02-28,3.2193832215849087,3.232990030021196,3.2057764131486217,3.2084981084996462,16335304.0
2002-03-01,3.192169587274426,3.192169587274426,3.145906438843772,3.159513247205729,12167204.0
2002-03-04,3.186455579872089,3.203055689271605,3.1649566180635027,3.192170240355004,16797734.0
2002-03-05,3.2656468853945886,3.292860500998825,3.25203974392872,3.2574824670495666,17031749.0
2002-03-06,3.235712386153147,3.252040559611149,3.2112201259661446,3.238433748396148,9488213.0
2002-03-07,3.2683680723520285,3.311910193101611,3.2656470443229337,3.287417604202072,12080574.0
2002-03-08,3.2980306836275592,3.309188398574402,3.249318449162262,3.262924922183115,8559615.0
2002-03-11,3.2819751117442983,3.2874175012958937,3.244419921161855,3.244419921161855,7794221.0
2002-03-12,3.252041183167743,3.281976507244475,3.2329913101502226,3.27653344805097,10628182.0
2002-03-13,3.2596596854569966,3.265646947935593,3.222104828471181,3.226459140516749,6228372.0
2002-03-14,3.170399140624509,3.1840059509037517,3.129578709786782,3.130122581801377,14706855.0
2002-03-15,3.113250033365964,3.11597139498118,3.0615438290131047,3.071068261002601,19940965.0
2002-03-18,3.1159715526605893,3.1350207512673,3.096921686726328,3.1295783614252217,18516079.0
2002-03-19,3.1431850771713807,3.164955970550513,3.132299630481816,3.159513247205729,12407959.0
2002-03-20,3.203055410733826,3.2221052783451345,3.1921699627638245,3.200334048741325,12706199.0
2002-03-21,3.143185666151307,3.170399287974593,3.11869307284652,3.1323002174219923,11584377.0
2002-03-22,3.115971485169592,3.1241352365877715,3.094200257953963,3.096921619647945,10210216.0
2002-03-25,3.094200148542882,3.0969215101406373,3.050658362978799,3.050658362978799,13066705.0
2002-03-26,3.00711664994638,3.028887545669191,3.0016739260156764,3.026166183703839,20467796.0
2002-03-27,3.045216471115284,3.102365080269486,3.0424947751107605,3.1023650802694864,18843760.0
2002-03-28,3.129579037340096,3.135021428357601,3.091479630906781,3.1023650802694864,58619527.0
2002-03-29,3.102365080269486,3.102365080269486,3.102365080269486,3.1023650802694864,0.0
2002-04-01,3.102365080269486,3.102365080269486,3.102365080269486,3.1023650802694864,0.0
2002-04-02,3.156791391208959,3.159512752455211,3.140463223731451,3.156791391208959,12032620.0
2002-04-03,3.1867268216510296,3.208498048405086,3.170398651833309,3.173120013469596,13218601.0
2002-04-04,3.2057760580622534,3.2057760580622534,3.173119721432329,3.1867265283614645,11944641.0
2002-04-05,3.1676773566400107,3.1812841636735945,3.159512938756128,3.178562468603144,8657164.0
2002-04-08,3.208498150851676,3.2357117680834686,3.1840055616792906,3.1948913422357794,9013279.0
2002-04-09,3.211219309268399,3.2221047554719444,3.189448083197558,3.205776252502876,8889653.0
2002-04-10,3.2139406902862477,3.257482475364164,3.2139406902862477,3.2547611137967936,8490202.0
2002-04-11,3.249318815205352,3.249318815205352,3.170398660216822,3.170398660216822,10995033.0
2002-04-12,3.047937465228687,3.1812848711395594,3.047937465228687,3.167678061080044,9306777.0
2002-04-15,3.1268571730341144,3.15407079207218,3.1268571730341144,3.15407079207218,9283483.0
2002-04-16,3.170398197440216,3.17856228117897,3.1431845849777025,3.156791391208959,9228949.0
2002-04-17,3.181284533619883,3.203055093741545,3.1567919444474977,3.1948913422357794,7155929.0
2002-04-18,3.173120013469596,3.1921695449236034,3.173120013469596,3.173120013469596,7409495.0
2002-04-19,3.1350207512673,3.143185170189855,3.124135304255593,3.1295783614252217,14792762.0
2002-04-22,3.1459066319268034,3.1540707174450566,3.124135403547677,3.124135403547677,53393042.0
2002-04-23,3.115971485169592,3.121413874893789,3.088757534565997,3.096921619647945,14051677.0
2002-04-24,3.047937413090452,3.066986946847912,3.023444821738488,3.026166183703839,14290740.0
2002-04-25,3.026166183703839,3.026166183703839,3.026166183703839,3.026166183703839,0.0
2002-04-26,2.966295883171891,2.9744596344758527,2.9173110397017763,2.920032401357684,30427770.0
2002-04-29,2.8955397919684827,2.8955397919684827,2.85471937212729,2.8710475400637674,20298938.0
2002-04-30,2.898261945866909,2.944525101004986,2.88465513553218,2.9390823768710947,19400064.0
2002-05-01,2.925475192283145,2.960852894627604,2.906425326587741,2.9526891431349616,11160799.0
2002-05-02,2.890096735659268,2.8955397919684827,2.862883122431806,2.8710475400637674,25043212.0
2002-05-03,2.925475514186997,2.963574916106289,2.9200327901505,2.955410496387735,18422353.0
2002-05-06,2.988066782525117,3.026166183703839,2.9744599726983605,3.026166183703839,10830456.0
2002-05-07,3.0234443577046,3.034330137559074,2.9526889574649005,2.958131346896512,16414566.0
2002-05-08,2.979903269027889,3.0288877883286105,2.974460210997314,3.0288877883286105,10475378.0
2002-05-09,3.0914782297165946,3.094199590823833,3.058821896429726,3.0669859797514425,10816796.0
2002-05-10,3.0751513412979223,3.096922239205178,3.061544530105888,3.061544530105888,7751503.0
2002-05-13,3.061544011729081,3.06698673528434,3.012559166067974,3.012559166067974,9603388.0
2002-05-14,3.0370503247717004,3.0588215447905096,3.0125580776221543,3.042493046360488,10062686.0
2002-05-15,3.075151403096593,3.1268576203292557,3.06970834484656,3.1186931997861267,11840532.0
2002-05-16,3.1241347543428657,3.1622341458413272,3.102363864151583,3.1459059781978658,11333895.0
2002-05-17,3.1649562396874065,3.1758416873026327,3.1486280682645664,3.15407079207218,10381142.0
2002-05-20,3.14046445917671,3.1431858214935344,3.102365053077335,3.1105291400278063,9825410.0
2002-05-21,3.110528326645765,3.110528326645765,3.039772591246652,3.047937009726026,11877488.0
2002-05-22,3.0152809774117437,3.039773237062104,3.0043955286782498,3.0288877883286105,11386123.0
2002-05-23,3.018002581479115,3.020723609915912,2.963575005803004,2.979903178406692,16227238.0
2002-05-24,2.974459175126793,3.0043944823826063,2.9717378138911474,2.9880659813050205,12771665.0
2002-05-27,3.0180022232870107,3.023444613178491,2.990788271846939,3.012559166067974,14824985.0
2002-05-28,3.012559588652632,3.0479376303882217,3.0016741400151656,3.037051848086931,11841992.0
2002-05-29,2.969018025886639,2.9853462001175384,2.9581322427355223,2.966296663514823,12547950.0
2002-05-30,2.982624997344813,3.004395897484298,2.971739213611201,2.993510447414555,14520867.0
2002-05-31,2.9662963312043664,2.97718177947215,2.936361348467963,2.9390823768710947,21498811.0
2002-06-03,2.946790632141523,2.993390861428553,2.927601966340205,2.927601966340205,13912941.0
2002-06-04,2.91663814638078,2.9358264800594114,2.905673384278704,2.919379336906299,9625700.0
2002-06-05,2.9056736996292125,2.9248620353903387,2.875520600576013,2.883743836950067,10789962.0
2002-06-06,2.878260651932066,2.878260651932066,2.820695660716063,2.8453663712372075,27200925.0
2002-06-07,2.831660463822604,2.861813554916114,2.817954513325553,2.8508487945184737,18995959.0
2002-06-10,2.8508487945184737,2.8508487945184737,2.8508487945184737,2.8508487945184737,0.0
2002-06-11,2.8179538535853235,2.831659800873532,2.809730117164981,2.809730117164981,17792193.0
2002-06-12,2.820696492733665,2.845367210531902,2.81247275208675,2.823437683600136,13145262.0
2002-06-13,2.8453667739927777,2.9084144903437656,2.8426255835468632,2.9084144903437656,15195351.0
2002-06-14,2.891967768193312,2.9001913407268574,2.853590760275101,2.853590760275101,14788997.0
2002-06-17,2.828919706579464,2.853590760275101,2.8097315387153614,2.853590760275101,10273061.0
2002-06-18,2.900191003227667,2.922120527431817,2.894708286081665,2.919379336906299,12531079.0
2002-06-19,2.881003036313865,2.891968137185989,2.8124730884096016,2.8124730884096016,14419032.0
2002-06-20,2.8371421797888154,2.8426245587041,2.804247906297113,2.809730117164981,15434594.0
2002-06-21,2.8042494534877025,2.8289198361230543,2.79602571253007,2.8042494534877025,16323146.0
2002-06-24,2.7686130720489683,2.7768368113350883,2.743942190285557,2.7521659295716776,18976338.0
2002-06-25,2.7576489140981573,2.8097318826136592,2.735719552705486,2.77683758845337,21044519.0
2002-06-26,2.78506078668793,2.806990650591196,2.735719349119376,2.7494254720470392,15443392.0
2002-06-27,2.776836493786948,2.8508487945184737,2.776836493786948,2.8508487945184737,20975750.0
2002-06-28,2.831661256199548,2.848108401398373,2.809731561220279,2.823437683600136,59070516.0
2002-07-01,2.870037425082941,2.9221203785083976,2.845366711610594,2.900190855421867,15029613.0
2002-07-02,2.9879757744492825,3.0055693362966065,2.9351950889073097,2.970382212601958,17737289.0
2002-07-03,2.949856958036776,2.9938410416713404,2.935195820888605,2.97624747543652,13134222.0
2002-07-04,2.938127181167727,2.970382212601958,2.938127181167727,2.970382212601958,11106735.0
2002-07-05,2.990908098012261,3.0202310394537712,2.970382442317163,3.0202310394537712,12252231.0
2002-07-08,3.0818077269760407,3.093536766771528,3.055417555483644,3.073011115176875,14166800.0
2002-07-09,3.0788766293834344,3.087673581078723,3.061283062087903,3.0788766293834344,10301427.0
2002-07-10,3.034891836313171,3.034891836313171,2.973314203891189,2.97917872430781,12602135.0
2002-07-11,2.9205333179972928,2.9557204380615456,2.9146687979865837,2.9557204380615456,16596067.0
2002-07-12,2.9469246164446585,2.95572123077248,2.932263144438293,2.93812766602184,14017662.0
2002-07-15,2.9205337265028817,2.938127288995883,2.88534660151688,2.9176016341348583,11005711.0
2002-07-16,2.88827873412777,2.894143591135439,2.817904483175228,2.817904483175228,13632745.0
2002-07-17,2.7856493827900457,2.797378591671923,2.7270043466654466,2.7270043466654466,17492339.0
2002-07-18,2.791513471576636,2.873616912769956,2.785648952066216,2.8648203015517635,19300610.0
2002-07-19,2.911737312233425,2.914669404801769,2.8648211423801144,2.902940362338441,15664751.0
2002-07-22,2.809108197664924,2.894144102004588,2.794446892795157,2.894144102004588,12978147.0
2002-07-23,2.8530908171427933,2.882413749666497,2.8237685568088176,2.879481321976182,13191015.0
2002-07-24,2.800310830995974,2.8237692499925235,2.7651237066435703,2.779785176504545,15183133.0
2002-07-25,2.812040718774792,2.823769762353781,2.74166612120586,2.74166612120586,22275323.0
2002-07-26,2.7299367649441337,2.7299367649441337,2.647833637342691,2.6918175457260443,25092559.0
2002-07-29,2.7094106201721315,2.7182074002614423,2.647833159546954,2.6830202799041984,15296677.0
2002-07-30,2.7533948332402423,2.791514049907873,2.724072061565765,2.779785176504545,18038051.0
2002-07-31,2.800310969316037,2.812040347441153,2.7651238432255814,2.794446448300961,13190406.0
2002-08-01,2.791513794428703,2.797378482664841,2.70941067983464,2.738733112730582,10764315.0
2002-08-02,2.6507654279557933,2.662494300808057,2.62730717810887,2.636103958783667,18305772.0
2002-08-05,2.603849269932617,2.603849269932617,2.5510685823644503,2.5510685823644503,9802074.0
2002-08-06,2.451371719079321,2.474829970404401,2.424981375392017,2.4337781566211185,27241056.0
2002-08-07,2.521745704188772,2.606781415190833,2.521745704188772,2.606781415190833,17015753.0
2002-08-08,2.624375406745927,2.6654272229607874,2.5833235905310654,2.64196897024623,20982210.0
2002-08-09,2.712343307299369,2.759259478070085,2.712343307299369,2.7211400893188777,14544629.0
2002-08-12,2.779785232620066,2.779785232620066,2.7123430748690303,2.7123430748690303,6970095.0
2002-08-13,2.677155787911002,2.683020476447612,2.624375103508712,2.627307195705817,16940945.0
2002-08-14,2.609713469479615,2.636103810014662,2.580391036932575,2.583323128944569,14045682.0
2002-08-15,2.6243751393901187,2.680087916751239,2.6214430471529253,2.6507654819520816,16657635.0
2002-08-16,2.6800881554624887,2.697681718737494,2.618510683999965,2.618510683999965,17741403.0
2002-08-19,2.627307214066762,2.659562245029932,2.624375121849167,2.659562245029932,13074373.0
2002-08-20,2.727004778712709,2.738733653357896,2.7094112146736906,2.7211400893188777,23517597.0
2002-08-21,2.715274870881246,2.7416652101645944,2.7094105190879514,2.7358008583712987,12131824.0
2002-08-22,2.7915136743708446,2.800310454275532,2.768055594625013,2.800310454275532,16046645.0
2002-08-23,2.832565465006147,2.832565465006147,2.7915136576493955,2.809107217353382,14498320.0
2002-08-26,2.770988395416444,2.779785176504545,2.756326925555469,2.779785176504545,7276184.0
2002-08-27,2.794446835433287,2.8032439542695844,2.7709889161706918,2.7709889161706918,9566687.0
2002-08-28,2.7973794408461448,2.8003115338973514,2.7563276174165194,2.768056661811409,12978901.0
2002-08-29,2.7299364564502637,2.7299364564502637,2.700614022222399,2.7182075835875965,11399724.0
2002-08-30,2.7006142027979942,2.706478387550235,2.671291262467065,2.671291262467065,22094768.0
2002-09-02,2.683020069728786,2.706477812034469,2.6536971356331973,2.706477812034469,9119594.0
2002-09-03,2.6800878819489564,2.7123429127088663,2.6800878819489564,2.709410820509747,8150330.0
2002-09-04,2.639036862683965,2.641968955203168,2.6038493997887397,2.609713920922115,20746294.0
2002-09-05,2.621443299283837,2.6478336443840287,2.597985046702848,2.609713920922115,15659839.0
2002-09-06,2.580391246498282,2.618510462319513,2.554000903819952,2.60384916083155,16228850.0
2002-09-09,2.647833353512752,2.656630134246467,2.603849113749243,2.627307195705817,7730414.0
2002-09-10,2.6449009186546872,2.6800880437378587,2.630239952631654,2.671291262467065,11208579.0
2002-09-11,2.7358012360297,2.75632689025828,2.72700445505425,2.75632689025828,11241088.0
2002-09-12,2.765123671233731,2.7768527125343314,2.74753010928283,2.75632689025828,9849371.0
2002-09-13,2.712342610960875,2.744597638132414,2.7035458311997598,2.7358008583712987,11888926.0
2002-09-16,2.744598248746456,2.7885821573375087,2.735801467028246,2.7651239047081284,10510927.0
2002-09-17,2.776852157270213,2.782716676747833,2.7270039097578724,2.782716676747833,11707589.0
2002-09-18,2.750462260286808,2.756326780704014,2.721139658200776,2.7270043466654466,13471980.0
2002-09-19,2.7152753368685048,2.727004546610372,2.665427077714824,2.671291262467065,14536808.0
2002-09-20,2.6449002282573804,2.6859520315194856,2.624374578697477,2.6859520315194856,9622543.0
2002-09-23,2.65369784453228,2.6683593154966854,2.64196897024623,2.64196897024623,10688371.0
2002-09-24,2.6126454589406563,2.618509978452152,2.5862551211389246,2.592119640650421,12323514.0
2002-09-25,2.568661338980597,2.5803905450298994,2.554000209525672,2.577458117482005,8767216.0
2002-09-26,2.609713669919336,2.653697574189276,2.606781577682143,2.6507654819520816,14622847.0
2002-09-27,2.7211402819972523,2.747530629924426,2.706478809545764,2.747530629924426,32934208.0
2002-09-30,2.680088588229248,2.697682154345172,2.6536982390553616,2.6536982390553616,19972382.0
2002-10-01,2.668359144786152,2.724072092306163,2.659562363598782,2.724072092306163,9084093.0
2002-10-02,2.7856493295294693,2.797378538187089,2.741665427241378,2.7533946358989967,13548016.0
2002-10-03,2.7533947242085333,2.7533947242085333,2.70061403976999,2.709410820509747,8926214.0
2002-10-04,2.712343307299369,2.7211400893188777,2.6918176506346723,2.7211400893188777,6962822.0
2002-10-07,2.703545557675185,2.735800581583402,2.680087312638092,2.703545557675185,4076426.0
2002-10-08,2.6683594022495383,2.6859529663218384,2.6536979308084634,2.680088276916913,10373123.0
2002-10-09,2.694749771622293,2.700614461077849,2.6273076073820776,2.630240204181095,8334326.0
2002-10-10,2.5891879085191216,2.6331718109636646,2.58625548030869,2.621442938359249,11950219.0
2002-10-11,2.685952177732812,2.69768104895662,2.6683586188259376,2.69768104895662,7074018.0
2002-10-14,2.7621922543123043,2.8003114798119397,2.759259825222704,2.7915146966856748,14732729.0
2002-10-15,2.7709878058400297,2.782716676747833,2.732868261188056,2.782716676747833,9215785.0
2002-10-16,2.853091752091593,2.867753223157961,2.806175750478661,2.8296340033563583,16354615.0
2002-10-17,2.8267020670876484,2.873618244920386,2.8120409295624342,2.870685815758323,10433234.0
2002-10-18,2.917601670118764,2.9469242746354136,2.9029401998129614,2.9410594176371267,14371892.0
2002-10-21,2.9176024493116537,2.9176024493116537,2.8413636572075647,2.8560247953339046,10817427.0
2002-10-22,2.864820299128905,2.879481429845117,2.820836234790516,2.820836234790516,11161016.0
2002-10-23,2.853092593869484,2.900009113467151,2.8472284070267326,2.900009113467151,12202382.0
2002-10-24,2.900007903698405,2.923465649568984,2.867752872948361,2.876549821732893,9509306.0
2002-10-25,2.8501588323178164,2.864820299128905,2.820836234790516,2.820836234790516,20849160.0
2002-10-28,2.809108028667887,2.8589567983211897,2.806175935917838,2.8589567983211897,7826325.0
2002-10-29,2.83549911976609,2.841363978994884,2.8003119809638397,2.826702503113069,9823033.0
2002-10-30,2.7739202889193115,2.791513849834548,2.73580107498376,2.7533946358989967,13406275.0
2002-10-31,2.782716980771144,2.841362518049495,2.7768524606528,2.841362518049495,12359078.0
2002-11-01,2.809107813299181,2.8267015447830874,2.762191812182877,2.7651239047081284,12807944.0
2002-11-04,2.7973795976867684,2.8472282072074218,2.782718123323618,2.8442957778967712,11511444.0
2002-11-05,2.8325667328442705,2.861889345475522,2.8296346396286705,2.8442957778967712,11928262.0
2002-11-06,2.87948205198422,2.9000080427356023,2.864820918100333,2.89121109352931,11376906.0
2002-11-07,2.882414590584859,2.882414590584859,2.826701473068832,2.83843051506221,9989760.0
2002-11-08,2.847226767974265,2.864820326659719,2.785648976480296,2.806174962994099,14251466.0
2002-11-11,2.801481255572328,2.810356057214078,2.765982049005324,2.768940485757164,13167990.0
2002-11-12,2.75119117960829,2.7718988828042623,2.7304829677984936,2.7718988828042623,20921815.0
2002-11-13,2.813314313961882,2.816272411448608,2.774856673103671,2.7896480082268638,12728254.0
2002-11-14,2.7718982780581984,2.795564582700184,2.724566177387941,2.7334409780519717,16496403.0
2002-11-15,2.7659817034031366,2.842896641354656,2.7659817034031366,2.842896641354656,12777163.0
2002-11-18,2.8458547480374072,2.872479316089388,2.8251467129885586,2.848813184076856,9389405.0
2002-11-19,2.8813541096870896,2.8902290792336776,2.8162720734187614,2.8162720734187614,11234543.0
2002-11-20,2.8340221026868764,2.884312982762499,2.828105907527441,2.881354546106948,7364933.0
2002-11-21,2.896145456170412,2.919811930095472,2.887270825139843,2.907978862670844,11445733.0
2002-11-22,2.943477454803257,2.97601821393784,2.9405190190224406,2.9701016814519403,21764793.0
2002-11-25,2.9405194612384125,2.952352527989752,2.910936794360063,2.9346029278627426,10745918.0
2002-11-26,2.91389529762667,2.91389529762667,2.8547302946997863,2.869521460662549,16353677.0
2002-11-27,2.8162717014430285,2.84881296958595,2.807396902606524,2.8192299677218635,10888824.0
2002-11-28,2.878396128931125,2.9286868398091754,2.8695214970560783,2.92572874220944,12081075.0
2002-11-29,2.925727897360184,2.9937678523407363,2.925727897360184,2.9937678523407363,27117957.0
2002-12-02,3.0322262598370244,3.0529339595843585,2.996727055348029,3.0322262598370235,14736875.0
2002-12-03,3.04110089142136,3.049975862081522,3.023351289176863,3.0322262598370235,15721361.0
2002-12-04,2.987851541558129,3.005601140576116,2.964185409534146,2.976018475546138,7522611.0
2002-12-05,2.987852275386146,3.026309918908345,2.9730611087762715,2.9908107121536287,8036467.0
2002-12-06,2.9730614382776293,2.98489416943143,2.9553118329331007,2.98489416943143,6242029.0
2002-12-09,2.99081094008912,3.0322266844593284,2.97306133535903,2.97306133535903,9413070.0
2002-12-10,2.9286865611260406,2.946436162262983,2.9050204262767862,2.907978862670844,9119987.0
2002-12-11,2.925728722409383,2.9346033542243704,2.869521477636409,2.881354546106948,8456724.0
2002-12-12,2.9138946215932995,2.928686123200216,2.881353860579288,2.896145023110451,8322528.0
2002-12-13,2.863604125061342,2.887270255239286,2.842896091617773,2.8665625608714542,6769516.0
2002-12-16,2.8488140841817127,2.863605251825048,2.8221895077174914,2.8310643100262523,9662156.0
2002-12-17,2.8843130496292235,2.94347839335354,2.8843130496292235,2.92868688788454,19051882.0
2002-12-18,2.961227996470835,2.970102628491561,2.9227703535121083,2.92868688788454,12078015.0
2002-12-19,2.887271063263364,2.890229499901416,2.8488137604995147,2.869521460662549,29587626.0
2002-12-20,2.848813620101306,2.922770124421983,2.848813620101306,2.913895154021045,40111450.0
2002-12-23,2.934603274362106,3.005601683253187,2.934603274362106,2.99968514917893,13198195.0
2002-12-24,2.98193554695616,3.002643585753971,2.98193554695616,2.99968514917893,9150327.0
2002-12-25,2.99968514917893,2.99968514917893,2.99968514917893,2.99968514917893,0.0
2002-12-26,2.99968514917893,2.99968514917893,2.99968514917893,2.99968514917893,0.0
2002-12-27,2.993768545111717,3.0233512147913704,2.993768545111717,3.0115184859953263,4696521.0
2002-12-30,2.9760186313305312,2.9848932617661994,2.9346028981205903,2.94347786763204,8152709.0
2002-12-31,2.973060378453325,3.002643043482032,2.9671435063718192,3.002643043482032,7277885.0
2003-01-01,3.002643043482032,3.002643043482032,3.002643043482032,3.002643043482032,0.0
2003-01-02,3.0026435155535216,3.0233512147913704,2.9789773798097983,3.0115184859953263,3268363.0
2003-01-03,3.0470172977571357,3.0677249943319245,3.0470172977571357,3.055891927981824,11693610.0
2003-01-06,2.958269061365422,2.999684794995111,2.931644491637015,2.9346029278627426,38118673.0
2003-01-07,2.9671444378427823,2.990810916371092,2.9523532702229427,2.9553117071924326,23928549.0
2003-01-08,2.958270594422693,2.967145229547386,2.937562886414437,2.9464375215391296,20269606.0
2003-01-09,2.9109372030923653,2.9138953006576624,2.890229502907792,2.902062571320643,22430016.0
2003-01-10,2.934603125546904,2.943478095746148,2.8843127580038845,2.8991039229015465,16719892.0
2003-01-13,2.902062585468307,2.902062585468307,2.87247991429196,2.881354546106948,16663682.0
2003-01-14,2.896145456170412,2.910936959989099,2.887270825139843,2.907978862670844,14754879.0
2003-01-15,2.919812749757673,2.9316454814282307,2.907979679011215,2.922770847906337,16902502.0
2003-01-16,2.8931876060381674,2.8931876060381674,2.8754380033847484,2.8754380033847484,11064917.0
2003-01-17,2.8783960924250405,2.890229499901416,2.860646489824225,2.869521460662549,10714561.0
2003-01-20,2.8281057962662923,2.8428967921967345,2.801481054179197,2.80443949071836,23892464.0
2003-01-21,2.8044390654850817,2.825146761816061,2.7985223628418074,2.825146761816061,14159920.0
2003-01-22,2.810354645261121,2.816271176716425,2.789646785167558,2.8073963795334693,11777104.0
2003-01-23,2.7659817071392534,2.7778149440702955,2.739357305504688,2.763023440290968,16118517.0
2003-01-24,2.7659817251327783,2.786689762743388,2.7511905603330336,2.774856525735367,14752620.0
2003-01-27,2.774856525735367,2.774856525735367,2.774856525735367,2.774856525735367,0.0
2003-01-28,2.6920248996491245,2.6920248996491245,2.6446928020106397,2.6742752994579826,17567819.0
2003-01-29,2.692025357399778,2.7068168629454297,2.671317656526879,2.671317656526879,16892645.0
2003-01-30,2.64469261507703,2.671317013481862,2.632859210043564,2.662442214013585,10608541.0
2003-01-31,2.635817858041275,2.6594839933821186,2.6328595911236694,2.6387762944967865,17637440.0
2003-02-03,2.638776888933005,2.662443199143054,2.6121524806768863,2.6121524806768863,10335553.0
2003-02-04,2.677234013724056,2.697942224462773,2.668359211582833,2.697942224462773,17961594.0
2003-02-05,2.692024879087516,2.700899679115301,2.6624423818661227,2.68906678194948,15367747.0
2003-02-06,2.7245665638753125,2.727524661645033,2.665401048184413,2.67723394787708,13887251.0
2003-02-07,2.6949835531696253,2.745274266964575,2.6949835531696253,2.742316169193268,34833054.0
2003-02-10,2.7363991455929435,2.765981815231864,2.721607641235575,2.721607641235575,20594228.0
2003-02-11,2.75414863390688,2.757106900748893,2.7275242323287623,2.730482329632874,8743850.0
2003-02-12,2.72456577383417,2.7718978674937533,2.72456577383417,2.7659813345940707,10412526.0
2003-02-13,2.742315582116192,2.7452736792542285,2.6831500790597302,2.68906678194948,14848312.0
2003-02-14,2.668358427562649,2.677233227096268,2.62990113245485,2.647650731522088,16541927.0
2003-02-17,2.6920252049590028,2.721607705761378,2.6861085013530324,2.7097748071631758,6828004.0
2003-02-18,2.715691510769145,2.733441112973317,2.700900006061089,2.7097748071631758,5043647.0
2003-02-19,2.751190907039776,2.798523013347165,2.745274203021187,2.7866901139237608,13221809.0
2003-02-20,2.757106900748893,2.7659817012749324,2.730482329632874,2.730482329632874,9788274.0
2003-02-21,2.727524079198657,2.7304821763366944,2.68906678194948,2.68906678194948,9351884.0
2003-02-24,2.715691340256309,2.7718982408358235,2.715691340256309,2.763023440290968,10843667.0
2003-02-25,2.7778156543601624,2.7778156543601624,2.757107611589201,2.7600660487318627,8116909.0
2003-02-26,2.7482314164587223,2.771897545306658,2.730481650284911,2.7511898521025744,9788572.0
2003-02-27,2.748232370178051,2.7600656082463675,2.7156916012573724,2.7156916012573724,12381565.0
2003-02-28,2.733440556631426,2.7571065185489703,2.697941359448295,2.706816158744078,15545708.0
2003-03-03,2.7334413021323685,2.7659820722206514,2.715691698699892,2.7541490032656677,8864923.0
2003-03-04,2.736398620983074,2.745273420173315,2.7275238217928344,2.736398620983074,7256817.0
2003-03-05,2.70385825666804,2.70385825666804,2.671317656526879,2.671317656526879,9300778.0
2003-03-06,2.662442599375536,2.671317400128352,2.635817858041275,2.6387762944967865,7870691.0
2003-03-07,2.6180677480112697,2.6210261838921447,2.558902590689102,2.558902590689102,15475502.0
2003-03-10,2.5825690219093143,2.6121518602611284,2.5825690219093143,2.588485555672096,8481652.0
2003-03-11,2.552986250888864,2.55890295395268,2.532278553086044,2.550028153663801,14429999.0
2003-03-12,2.585528049835773,2.609194020763208,2.567778444486739,2.5944028525102887,8258282.0
2003-03-13,2.5707358790872434,2.58256894626622,2.550028181061935,2.567777781830398,11663893.0
2003-03-14,2.668358921145937,2.709774829501671,2.6535679249296864,2.6949833246716786,15795994.0
2003-03-17,2.7068165923186465,2.7245661937533208,2.665400686099831,2.68610838490238,13209389.0
2003-03-18,2.763023694458601,2.79556480232106,2.754148893097362,2.79556480232106,14001268.0
2003-03-19,2.7985225638536164,2.825146964740243,2.7866896663307905,2.822188867512959,10935498.0
2003-03-20,2.8399382251221192,2.854729727220376,2.8014805909272646,2.8014805909272646,14130721.0
2003-03-21,2.789648577875389,2.801481648390266,2.771898972103075,2.7778156768984608,8494397.0
2003-03-24,2.822188719158884,2.8251468162306685,2.751190320526721,2.780772817085567,12816213.0
2003-03-25,2.7334404339692315,2.7571063948247727,2.721607029696785,2.7571063948247727,7734565.0
2003-03-26,2.7718980172565466,2.8044391195008425,2.7630232174275267,2.780772817085567,13758294.0
2003-03-27,2.78964818671666,2.795564890682417,2.745274178507906,2.768940485757164,13209264.0
2003-03-28,2.7571065352445463,2.7866893692808388,2.7393569365454984,2.7659813345940707,27728949.0
2003-03-31,2.7600658212105835,2.7600658212105835,2.7245666128803,2.745274314868368,33050394.0
2003-04-01,2.7156918529841385,2.727524753073451,2.662443039661529,2.683150741971277,18704500.0
2003-04-02,2.709774694826304,2.733440999655332,2.709774694826304,2.7186494955604745,6670368.0
2003-04-03,2.780773700698973,2.801481573546782,2.7778156026872285,2.7837319682486603,15403052.0
2003-04-04,2.79260505089521,2.8073963795334693,2.768939094611833,2.8073963795334693,6908698.0
2003-04-07,2.8073970522843537,2.845854685497464,2.792605720101572,2.8340214502133603,14255595.0
2003-04-08,2.8340212908572626,2.860645687289189,2.8281050973925725,2.8399379929355595,15094921.0
2003-04-09,2.8044391195008425,2.816272016401648,2.768939920184762,2.780772817085567,9433804.0
2003-04-10,2.7511901225046844,2.771897817744035,2.736398620983074,2.736398620983074,9501423.0
2003-04-11,2.75119054243573,2.7896478419255337,2.7423157418908746,2.763023440290968,11315953.0
2003-04-14,2.7748571503376787,2.78964848800476,2.7452744750035163,2.7718988828042623,7138077.0
2003-04-15,2.792605940062239,2.822188776295784,2.786689576261,2.8162720734187614,8157773.0
2003-04-16,2.836980055725673,2.8399381526243515,2.8162718515940224,2.8340214502133603,6134847.0
2003-04-17,2.7807732971810784,2.807397701264796,2.77189849581984,2.79556480232106,7420787.0
2003-04-18,2.79556480232106,2.79556480232106,2.79556480232106,2.79556480232106,0.0
2003-04-21,2.79556480232106,2.79556480232106,2.79556480232106,2.79556480232106,0.0
2003-04-22,2.822188867512959,2.825146964740243,2.7985225638536164,2.822188867512959,6737638.0
2003-04-23,2.8044396923241672,2.810356057214078,2.7571072473635736,2.768940485757164,14249080.0
2003-04-24,2.7156914804329797,2.718649577896051,2.6328596653296383,2.659484068338484,47787476.0
2003-04-25,2.659484068338484,2.659484068338484,2.659484068338484,2.659484068338484,0.0
2003-04-28,2.6121524806768863,2.626943649059009,2.5973609732188767,2.6121524806768863,21705062.0
2003-04-29,2.6476506794570844,2.692024676252581,2.64173397701314,2.692024676252581,21317496.0
2003-04-30,2.680192002392923,2.6949829968097543,2.64765089917127,2.6742752994579826,21308922.0
2003-05-01,2.662442214013585,2.671317013481862,2.6476507120285744,2.662442214013585,8842138.0
2003-05-02,2.632859322518316,2.6358175891341182,2.588485323281288,2.6003183897444955,19004186.0
2003-05-05,2.618068269283091,2.6239848031471094,2.606235201555054,2.618068269283091,8124892.0
2003-05-06,2.626943395420954,2.626943395420954,2.5766530208863374,2.5796111186467945,10912654.0
2003-05-07,2.5766519850758947,2.6091927427388626,2.538194356118876,2.5618604849922044,13024195.0
2003-05-08,2.5293195577913763,2.5618604849922044,2.499736896699715,2.5618604849922044,25438699.0
2003-05-09,2.51452867550278,2.5381946374614697,2.5115702395278303,2.532278274125205,20096539.0
2003-05-12,2.5589025292116507,2.5825684898492214,2.5470692945860627,2.570735424761502,12161880.0
2003-05-13,2.591443952719194,2.6062352878691044,2.585527588197142,2.591443952719194,14379114.0
2003-05-14,2.5677783006458306,2.5796112006777263,2.5411538941137177,2.547070259360699,12590425.0
2003-05-15,2.526361834004525,2.526361834004525,2.4819878328414733,2.511570500283508,20577082.0
2003-05-16,2.4849464770394567,2.505654687883008,2.481988379182006,2.4879050835107064,17227696.0
2003-05-19,2.505654687883008,2.505654687883008,2.4760716748533063,2.4879050835107064,9969405.0
2003-05-20,2.4464893320775207,2.461280500493761,2.4346560921762284,2.4494474301304137,16939120.0
2003-05-21,2.4346560921762284,2.464238937622543,2.431697824585392,2.4494474301304137,16105297.0
2003-05-22,2.4642385509936293,2.5115708250207813,2.4583218472023174,2.5056544603053053,13445353.0
2003-05-23,2.5145289525082872,2.5618610511777424,2.5145289525082872,2.550028153663801,19047040.0
2003-05-26,2.526362804804522,2.5352376084474337,2.505655099175688,2.5145299028185994,9441923.0
2003-05-27,2.517487290765654,2.5293203589504274,2.4849461837196114,2.4849461837196114,9095056.0
2003-05-28,2.5441111081976056,2.5529859072920584,2.5322782122762093,2.5441111081976056,11183862.0
2003-05-29,2.570735424761502,2.5766521268432308,2.5559440934018527,2.570735424761502,20027697.0
2003-05-30,2.5589026095595675,2.588485103669869,2.5441111081976056,2.5441111081976056,24462368.0
2003-06-02,2.5884861704668376,2.626943649059009,2.582569635298811,2.6121524806768863,11166358.0
2003-06-03,2.612152065392316,2.626943231422912,2.573694423376266,2.585527661368993,9234699.0
2003-06-04,2.5796111186467945,2.6032774265718017,2.57073631675164,2.5796111186467945,7479696.0
2003-06-05,2.588485685689212,2.626943157078978,2.588485685689212,2.591443952719194,18132880.0
2003-06-06,2.616343232450269,2.67047442895266,2.616343232450269,2.6674671402580827,17867542.0
2003-06-09,2.6674671402580827,2.6674671402580827,2.6674671402580827,2.6674671402580827,0.0
2003-06-10,2.6734810189070606,2.697539492972158,2.664459155762878,2.694531860562868,11186408.0
2003-06-11,2.712575803407796,2.742649027650505,2.70956868780028,2.727612415529151,13644679.0
2003-06-12,2.736634243453603,2.763699834691459,2.733627127885579,2.760692719123435,22431054.0
2003-06-13,2.7456557678041564,2.7456557678041564,2.7246049273463595,2.736633905173413,17512077.0
2003-06-16,2.721597334983648,2.727612082506207,2.700546494217425,2.721597334983648,14274693.0
2003-06-17,2.7667075791509794,2.7697152124445386,2.742649615054487,2.751671480851171,16611318.0
2003-06-18,2.742648808693065,2.748663039427956,2.682502882051241,2.694531860562868,18424144.0
2003-06-19,2.715583934228948,2.715583934228948,2.682503588310159,2.709569184868627,20045129.0
2003-06-20,2.670474304166239,2.6855107469365,2.6614524385040834,2.6764888812743437,9934181.0
2003-06-23,2.6764890865651854,2.709569435544401,2.6764890865651854,2.691525702836108,9037234.0
2003-06-24,2.6614516258738923,2.667466201145545,2.637393497134556,2.637393497134556,11745188.0
2003-06-25,2.640400917227921,2.6614519331088125,2.6373938015922334,2.658444645125828,10358652.0
2003-06-26,2.6404009771537478,2.6434082652049846,2.583262676527545,2.592284540681256,17357553.0
2003-06-27,2.604313698858685,2.6193503124917425,2.595291834087239,2.616342851887281,27913348.0
2003-06-30,2.5982988154554723,2.61032813941058,2.5832625482929967,2.5832625482929967,8656612.0
2003-07-01,2.6223569875834367,2.6223569875834367,2.5622112325509585,2.574240555904738,16403218.0
2003-07-02,2.541159607027819,2.541159607027819,2.496050301604252,2.514094023773679,30208154.0
2003-07-03,2.529131437747812,2.5441677053365006,2.4960510975413435,2.517101941104428,19692048.0
2003-07-04,2.5261235600504124,2.544167458570766,2.5201093293539483,2.535145423136949,12769565.0
2003-07-07,2.5531896236678726,2.592284540681256,2.5501823356166358,2.592284540681256,13726266.0
2003-07-08,2.661451140502812,2.6885170689837694,2.652429279240656,2.673480461199598,23931873.0
2003-07-09,2.7035537237070493,2.712575586851231,2.685509997418687,2.694531860562868,15312008.0
2003-07-10,2.694532001676861,2.745656067851896,2.6885177706270014,2.7396413197601657,21215210.0
2003-07-11,2.7306192237737807,2.7366339713536703,2.6975394046889587,2.706561267537879,9966077.0
2003-07-14,2.721598124547647,2.74866372068844,2.718591008434883,2.7426494884629125,7999545.0
2003-07-15,2.769714371394577,2.7817433497901103,2.745655897561672,2.745655897561672,18836672.0
2003-07-16,2.7456562397223574,2.787758444916213,2.74264912400919,2.787758444916213,19803026.0
2003-07-17,2.77572912088363,2.796780483312828,2.757685391396853,2.7937730227177195,22103729.0
2003-07-18,2.793773276369238,2.817831584535903,2.7787370061124,2.811817007494237,13602486.0
2003-07-21,2.823845523480139,2.829859926448341,2.796779934560476,2.796779934560476,10259154.0
2003-07-22,2.775727864135069,2.787757356374361,2.7606917743985067,2.781742610254716,11457652.0
2003-07-23,2.7967795818367573,2.841888891013776,2.790764834932565,2.841888891013776,13488656.0
2003-07-24,2.859933467713255,2.9050427903449734,2.856926007190499,2.9020356745168328,24520046.0
2003-07-25,2.9471446819866065,2.980224677966214,2.9170718016894184,2.962180949787901,41169298.0
2003-07-28,3.0012755270947067,3.022326713269272,2.9862392609939263,2.9862392609939263,19170036.0
2003-07-29,2.992254843087211,3.001276536844025,2.9681965334761395,2.974211110878907,19371990.0
2003-07-30,2.9471448335316324,2.953159409900345,2.923086528056781,2.938123141325872,13984219.0
2003-07-31,2.947144128226137,2.989246152731344,2.9411295532968227,2.947144128226137,19754246.0
2003-08-01,3.0072909149187708,3.040371260788716,2.9922546447558163,3.03134922293522,23176219.0
2003-08-04,3.013305029145253,3.016312144838156,2.9952613009040374,2.9982684165969395,6945063.0
2003-08-05,3.010297569792218,3.016311800491429,2.9862392682171293,3.0042829943984457,9944886.0
2003-08-06,3.019320068926996,3.03435633908995,2.9952617609105467,3.03134922293522,15667620.0
2003-08-07,3.043378127166235,3.067436433208163,3.040371011258306,3.043378127166235,13145996.0
2003-08-08,3.0824722969760683,3.0975089069417145,3.061421456657613,3.073450262057772,14719653.0
2003-08-11,3.07345095767302,3.0824729946332763,3.016312309443711,3.0223272305469617,9134585.0
2003-08-12,3.040371258375046,3.049392951526727,3.007290912531364,3.013305489530701,10265321.0
2003-08-13,3.0373630058838987,3.061421652305369,3.0283413150835905,3.052399616810497,10383938.0
2003-08-14,3.08247229420841,3.112545169418161,3.064428569082561,3.067435684256266,17022123.0
2003-08-15,3.0975083218918,3.10653001041156,3.082471714766232,3.0975083218918,11592698.0
2003-08-18,3.1366034711983755,3.1726909214686274,3.133596356023126,3.1726909214686274,14060322.0
2003-08-19,3.2358456691153124,3.2599039807254067,3.2268236299141746,3.2268236299141746,24076423.0
2003-08-20,3.193741761779003,3.21479294678392,3.1726909214686274,3.1726909214686274,17382561.0
2003-08-21,3.142618535205091,3.1636697234853743,3.1335968435811097,3.1426185352050924,15568311.0
2003-08-22,3.1937428235758936,3.202764861490208,3.178706553311577,3.1937428235758936,11254340.0
2003-08-25,3.205770960442762,3.211785190237721,3.169683513505951,3.181712662484888,7704985.0
2003-08-26,3.172691884484096,3.20577222962006,3.163670191525425,3.199757652749398,10381629.0
2003-08-27,3.187727291760654,3.2087781304883323,3.175697797880462,3.1967489813026546,15164322.0
2003-08-28,3.223815723562558,3.2779469114245923,3.22080826300069,3.2719323349954776,15908998.0
2003-08-29,3.298996797687068,3.3020042573747816,3.2689239242825265,3.286967648325251,37520000.0
2003-09-01,3.3050128435220927,3.314034881906678,3.289976572474015,3.308020304548512,16597718.0
2003-09-02,3.3561356330844507,3.4012451182748413,3.347113942863097,3.377186818091844,15931469.0
2003-09-03,3.380194421347348,3.3832018816517526,3.32305577781498,3.3290706984237897,11848291.0
2003-09-04,3.386208561768913,3.410266862331702,3.371171951569898,3.3922231369096107,15439719.0
2003-09-05,3.386207739787228,3.389214854280344,3.329069462167853,3.3591423305713297,14320896.0
2003-09-08,3.389215380814754,3.3952303001243647,3.3711716569694694,3.3952303001243647,13411108.0
2003-09-09,3.4222959887156983,3.449361749007113,3.4132742984149225,3.443347173908415,14072776.0
2003-09-10,3.38921611287138,3.3952310334801887,3.320048662205166,3.3290706984237897,15278374.0
2003-09-11,3.2779466559012618,3.292983268149221,3.250880891732772,3.259902928020466,28825054.0
2003-09-12,3.286969153998885,3.2959911925002645,3.238852879205347,3.244867111946696,18395358.0
2003-09-15,3.2689246637566627,3.2989975439640884,3.232837207507752,3.2508809356322077,9065551.0
2003-09-16,3.262910056389392,3.302004972631011,3.2538883647610763,3.302004972631011,8153771.0
2003-09-17,3.3290706984237897,3.356136117690476,3.32305577781498,3.3290706984237897,11244082.0
2003-09-18,3.326063259812248,3.326063259812248,3.2478737724174533,3.2478737724174533,22603257.0
2003-09-19,3.298997755192892,3.3170414844726537,3.2659177571939706,3.2659177571939706,13503404.0
2003-09-22,3.265918303088205,3.2749403415834197,3.2027650677057404,3.208779645137657,10502411.0
2003-09-23,3.1907351100143817,3.199757146239542,3.1756984978706453,3.187727994402389,16812349.0
2003-09-24,3.211786763701208,3.250881689382723,3.211786763701208,3.244867111946696,14556343.0
2003-09-25,3.2178013833613845,3.229830537102709,3.196750191966744,3.199757652749398,13190308.0
2003-09-26,3.178706503054241,3.184721080003805,3.1606627722055505,3.1666773491551137,39731621.0
2003-09-29,3.151640033392217,3.181712908161644,3.1366034236602363,3.169683758253873,7291876.0
2003-09-30,3.199757996303817,3.2027651127146965,3.1756993415433725,3.1756993415433725,10399861.0
2003-10-01,3.15464736227374,3.15765447760717,3.0764578825752857,3.0794653426032754,17184296.0
2003-10-02,3.1305903383783966,3.166677805273706,3.106532027114856,3.151641533081343,12645016.0
2003-10-03,3.178705510192463,3.2208075356889325,3.1606617849796907,3.2027638104761595,8546403.0
2003-10-06,3.28095348467937,3.3050117864170074,3.274939253939525,3.292982980242752,10482493.0
2003-10-07,3.3230558162268102,3.33207785254972,3.295990396647269,3.302004972631011,10830849.0
2003-10-08,3.289976571588952,3.3020057263020477,3.253889107449666,3.295991148945499,10186149.0
2003-10-09,3.3140346389367394,3.377187868914709,3.3080200620195352,3.368165831191578,12789724.0
2003-10-10,3.4523702607557416,3.4523702607557416,3.4102678775427537,3.422297031405136,14118804.0
2003-10-13,3.4253036487417043,3.4493619505421456,3.413274497841483,3.4343256842641523,6952058.0
2003-10-14,3.554617445675501,3.563639482713468,3.5335666004112807,3.5576249062530314,20343868.0
2003-10-15,3.542588883158823,3.5455959992503003,3.50048650032097,3.5275522686174976,16155121.0
2003-10-16,3.6087477683128255,3.692951810520945,3.5997257343004163,3.6719006276216617,24264420.0
2003-10-17,3.5997264158834272,3.63882132951537,3.584690149275076,3.63882132951537,17263796.0
2003-10-20,3.6027344486669537,3.614763601743464,3.5546174916662787,3.5546174916662787,10959954.0
2003-10-21,3.5846899232918816,3.6057407641554176,3.5455950121245285,3.581682463343062,9418667.0
2003-10-22,3.593711923621093,3.60874818913584,3.587697003781738,3.60874818913584,9387687.0
2003-10-23,3.52454518393004,3.5425889147236136,3.422297031405136,3.422297031405136,20635717.0
2003-10-24,3.437333644325994,3.45537737511036,3.386209568089637,3.410267875802123,12878353.0
2003-10-27,3.404253292694804,3.4222970234464167,3.353129216551243,3.368165831191578,8790091.0
2003-10-28,3.389216129887169,3.413274778359421,3.3832018986373478,3.3832018986373464,16345719.0
2003-10-29,3.377187611483907,3.413275070236316,3.329070999814028,3.3441072686135542,26607358.0
2003-10-30,3.3922231578983717,3.443347219257892,3.377186892300867,3.4403397593216622,10707268.0
2003-10-31,3.54860230863338,3.54860230863338,3.509507740163715,3.5245443512867483,30345629.0
2003-11-03,3.500485676673306,3.506500596830272,3.4433473821277887,3.4523694176686712,7410546.0
2003-11-04,3.521536360109609,3.5245438197584957,3.470412648329194,3.470412648329194,11313563.0
2003-11-05,3.491463774698001,3.503492924895397,3.410266838518302,3.443347173908415,14970953.0
2003-11-06,3.419288704493465,3.5305581659719096,3.413274129692076,3.512514441567741,16068495.0
2003-11-07,3.5185302337043303,3.563639732668925,3.503493963845896,3.5455960020220165,12520415.0
2003-11-10,3.5386368779886817,3.556892942891205,3.5234233161944477,3.54472223295619,37574053.0
2003-11-11,3.4838694787290216,3.4899548350859573,3.416930558802734,3.432143775319568,16103702.0
2003-11-12,3.4260585919460285,3.4473575146462,3.392588955917482,3.4108450259100453,12624318.0
2003-11-13,3.4777836025159,3.492997165509632,3.462570039522169,3.492997165509632,12409123.0
2003-11-14,3.4625703092566598,3.465613161592827,3.4230156701433687,3.435186381986071,6805747.0
2003-11-17,3.4017173857150413,3.429101318102808,3.383461314539514,3.383461314539514,5914378.0
2003-11-18,3.377376714684189,3.392589936365721,3.3469499225699986,3.3865049266940104,10422381.0
2003-11-19,3.356076967206986,3.368248029834997,3.337820896391533,3.368248029834997,14025141.0
2003-11-20,3.3773760667019936,3.398674991471085,3.3347785659148674,3.346949280425475,8092249.0
2003-11-21,3.3195647105348347,3.3195647105348347,3.2739247094534005,3.2739247094534005,14342182.0
2003-11-24,3.286096252546152,3.3073948320944453,3.23741338643449,3.246541249454868,10615881.0
2003-11-25,3.3013080459443547,3.3956312326144698,3.292180186871972,3.3925883804230303,15397128.0
2003-11-26,3.3773763525785045,3.380418857088157,3.346949563726524,3.3773763525785045,9077439.0
2003-11-27,3.4078023108257107,3.423015875919149,3.383460885677013,3.401716954538536,9975540.0
2003-11-28,3.3925895252842238,3.44127273551909,3.371290947760611,3.4291016713970603,20495766.0
2003-12-01,3.4138880324981096,3.4138880324981096,3.359119820051749,3.368248029834997,13881013.0
2003-12-02,3.4960395471919066,3.4960395471919066,3.468655274256573,3.480825984727623,13080559.0
2003-12-03,3.462571669053877,3.54168132709884,3.44735844765156,3.529510959227659,12690461.0
2003-12-04,3.535594669953863,3.550808234518456,3.5112535944023024,3.538637522367179,10753940.0
2003-12-05,3.547766083785711,3.5508085877507005,3.499082881586636,3.499082881586636,9347036.0
2003-12-08,3.5051688117204853,3.5447238109938173,3.5051688117204853,3.517339527073651,11239205.0
2003-12-09,3.544722831895376,3.5477656842687346,3.4899546279338174,3.505167843547645,8599575.0
2003-12-10,3.538636923462965,3.575149053737221,3.532551568417256,3.575149053737221,14133825.0
2003-12-11,3.5477654417309243,3.5599358041393843,3.4960397449278884,3.511253308252651,11420730.0
2003-12-12,3.4686564227362284,3.520382133740154,3.447357846735361,3.520382133740154,8102842.0
2003-12-15,3.556894026503985,3.6481743788252903,3.5538511737177574,3.6481743788252903,19620538.0
2003-12-16,3.5781932125315565,3.587321423699254,3.514297129362054,3.523424991778657,9628182.0
2003-12-17,3.5538509263071485,3.5690644916770853,3.523424144318287,3.5660219878537047,11770997.0
2003-12-18,3.6116629568919056,3.6116629568919056,3.559937239236969,3.572107955302708,16339883.0
2003-12-19,3.623833423257995,3.629918780871553,3.60861985484856,3.620790918826757,32113797.0
2003-12-22,3.6512169854917937,3.678600914966783,3.6512169854917937,3.6512169854917937,9055092.0
2003-12-23,3.651217158908657,3.660345019583517,3.6268757321076617,3.629918236082272,4605815.0
2003-12-24,3.654260667014393,3.672516740389309,3.645132455951389,3.672516740389309,3441196.0
2003-12-25,3.672516740389309,3.672516740389309,3.672516740389309,3.672516740389309,0.0
2003-12-26,3.672516740389309,3.672516740389309,3.672516740389309,3.672516740389309,0.0
2003-12-29,3.6846846307820935,3.712068896815325,3.6846846307820935,3.699898189411857,5518241.0
2003-12-30,3.7272839117583736,3.739454275166152,3.718155703263798,3.7272839117583736,5695558.0
2003-12-31,3.7333698561796216,3.7333698561796216,3.690772701682832,3.709028774503348,3130765.0
2004-01-01,3.709028774503348,3.709028774503348,3.709028774503348,3.709028774503348,0.0
2004-01-02,3.6938128357101223,3.709026394339885,3.687727482008389,3.699898189411857,986701.0
2004-01-05,3.7059849911050255,3.7333689190867663,3.7059849911050255,3.7272839117583736,7430009.0
2004-01-06,3.7759671298599367,3.8307353449917394,3.7759671298599367,3.821607483511967,11079060.0
2004-01-07,3.772924082315169,3.772924082315169,3.7029423097930594,3.7059851623488513,11004939.0
2004-01-08,3.648173944392316,3.648173944392316,3.611661807811744,3.623832520005268,10537550.0
2004-01-09,3.6360036848068833,3.648174048597042,3.5812351296206475,3.587320485891229,11909209.0
2004-01-12,3.5355939480874867,3.547765006504777,3.5142953805468027,3.526466090213171,13258159.0
2004-01-13,3.5781932125315565,3.5812360658378206,3.523424991778657,3.523424991778657,9908021.0
2004-01-14,3.5325521508481765,3.651216768179853,3.5264667947991417,3.639046056081782,12911970.0
2004-01-15,3.6116621674864087,3.620790376916099,3.541680391028871,3.5477660964826843,19120817.0
2004-01-16,3.499082486356684,3.535594622318584,3.462570350394784,3.4656132027671025,18674532.0
2004-01-19,3.5234250276440675,3.575150744368321,3.5112546605484125,3.55689467059819,15933996.0
2004-01-20,3.566021884637925,3.614704385660015,3.566021884637925,3.6025340219677435,11794966.0
2004-01-21,3.5781930988972293,3.593406667443216,3.5386384484296154,3.559937025892696,10685355.0
2004-01-22,3.5903640294013126,3.6116629568919056,3.572107955302708,3.572107955302708,6509532.0
2004-01-23,3.5447233874219592,3.584278381968721,3.5386380304725376,3.584278381968722,10251665.0
2004-01-26,3.584278381968721,3.584278381968721,3.584278381968721,3.584278381968722,0.0
2004-01-27,3.608619314759502,3.608619314759502,3.544723243755778,3.5477660964826843,12509050.0
2004-01-28,3.514295612898481,3.523423471376295,3.477783481485333,3.480825984727623,13864163.0
2004-01-29,3.438229882300812,3.4656141662609823,3.4138884515589205,3.4291016713970603,21908107.0
2004-01-30,3.401716750043148,3.4777838734355293,3.386503534615262,3.435186381986071,28125508.0
2004-02-02,3.4443155652903643,3.4686569983312223,3.432144848769936,3.450400923550579,13020320.0
2004-02-03,3.4321440983341627,3.4625708829824413,3.40780267061554,3.40780267061554,16952874.0
2004-02-04,3.4078023108257107,3.423015875919149,3.395631598251362,3.401716954538536,19533209.0
2004-02-05,3.401717174690541,3.502125734302653,3.401717174690541,3.499082881586636,18621878.0
2004-02-06,3.474741771532029,3.5173389191547524,3.462570709531363,3.4716989188441065,14238714.0
2004-02-09,3.5142957351997084,3.5386371569889143,3.480826105864073,3.492997165509632,12152804.0
2004-02-10,3.54776608584124,3.559936450459276,3.5234243103520857,3.541680380405681,18527623.0
2004-02-11,3.53255256040617,3.5538511346716155,3.5203818468970485,3.53255256040617,9918063.0
2004-02-12,3.575150631518353,3.5964492092023312,3.5690652737870607,3.593406704712229,22472298.0
2004-02-13,3.6299170104754417,3.63600271387194,3.61166094653868,3.617746301184268,20498121.0
2004-02-16,3.605577162920029,3.611662520217135,3.5751503764344923,3.5903635953017288,9578638.0
2004-02-17,3.626875372429146,3.632960379774914,3.6055764517149815,3.623832520005268,12603577.0
2004-02-18,3.666431168995249,3.672516875762305,3.6512179483309226,3.660345810979298,14618261.0
2004-02-19,3.712070627053856,3.721198487485629,3.6786009917183127,3.7120706270538566,29429767.0
2004-02-20,3.8033510822366488,3.81247894292548,3.7546682285601376,3.757710732539405,28873121.0
2004-02-23,3.772925029126689,3.7790103870143774,3.721199312705789,3.73032752391287,19173746.0
2004-02-24,3.72728513358248,3.72728513358248,3.6907729851372855,3.693815489798831,15400253.0
2004-02-25,3.6573020957836553,3.672515660163413,3.6420885314038975,3.6542595921582977,16230811.0
2004-02-26,3.6816435667874816,3.7333689190867663,3.6816435667874816,3.7272839117583736,16389539.0
2004-02-27,3.760754313351312,3.766839671239001,3.718156808137493,3.73032752391287,30467018.0
2004-03-01,3.757712064005138,3.788138858334048,3.751626705139356,3.7820538482194186,15533296.0
2004-03-02,3.8672477803448944,3.8763759912647977,3.8489917072561735,3.8550774137035,26615084.0
2004-03-03,3.891589597024651,3.891589597024651,3.867247817256271,3.888547092523033,24299488.0
2004-03-04,3.8063945702838224,3.8276934986492255,3.760754557538288,3.7729252741039128,15360867.0
2004-03-05,3.794222589260023,3.8185643630302817,3.788137233005208,3.812478658024464,12760129.0
2004-03-08,3.848991416702338,3.870290690157964,3.821607483511967,3.821607483511967,7073559.0
2004-03-09,3.788138524684884,3.806394599674283,3.775967808025285,3.803352094884944,10584261.0
2004-03-10,3.75771034340431,3.7637960482346897,3.721198206927994,3.7272839117583736,20124921.0
2004-03-11,3.660344954116993,3.663387806788209,3.626875667239748,3.6573024501968,26225955.0
2004-03-12,3.6238322776241256,3.6694726196726704,3.614704069714029,3.666429767452314,15760249.0
2004-03-15,3.730326694339548,3.754668120477103,3.721198485162455,3.7516252678343993,13536669.0
2004-03-16,3.6786018777824734,3.721199383810244,3.67251686852961,3.7029433097983424,12910490.0
2004-03-17,3.73336930570115,3.766838941979265,3.73336930570115,3.757710732539405,14346383.0
2004-03-18,3.82769400451192,3.830736509679859,3.766840413641468,3.769882918809407,24893514.0
2004-03-19,3.766839944906146,3.8033520948849446,3.7607545865763465,3.803352094884944,10988076.0
2004-03-22,3.760752820014504,3.772923530957079,3.715112479604366,3.715112479604366,11843423.0
2004-03-23,3.672515308642633,3.709027441158044,3.660344249053205,3.690771374900338,15710488.0
2004-03-24,3.681642935059884,3.681642935059884,3.636002946671282,3.636002946671282,25097674.0
2004-03-25,3.5903622607808146,3.636002946671282,3.581234402603468,3.636002946671282,21494540.0
2004-03-26,3.693814267020304,3.693814267020304,3.6633874867216103,3.6816435549008273,48515528.0
2004-03-29,3.712068896815325,3.724239604218792,3.690770333234684,3.699898189411857,11546652.0
2004-03-30,3.742497407408325,3.760753477011492,3.7364120508739367,3.7516252678343993,14861534.0
2004-03-31,3.75771146003192,3.772925029126689,3.727285019344574,3.73032752391287,12568365.0
2004-04-01,3.748582444840276,3.775966372538427,3.736411732807544,3.775966372538427,13489480.0
2004-04-02,3.788136919732347,3.809435839238312,3.779009060480488,3.800307979986451,13740240.0
2004-04-05,3.87333348679222,3.8794188444884607,3.8520349092309223,3.8550774137035,16531047.0
2004-04-06,3.8550765005591647,3.8550765005591647,3.797265441762931,3.812478658024464,13242339.0
2004-04-07,3.788138858334048,3.797267071008297,3.779010994410951,3.7820538482194186,8179277.0
2004-04-08,3.8055232849154335,3.814752340462144,3.777835413040479,3.799370111061077,13833526.0
2004-04-09,3.799370111061077,3.799370111061077,3.799370111061077,3.799370111061077,0.0
2004-04-12,3.799370111061077,3.799370111061077,3.799370111061077,3.799370111061077,0.0
2004-04-13,3.823981748240005,3.8608986756579418,3.823981748240005,3.82705798254946,9233270.0
2004-04-14,3.7686060386196183,3.7716822726690937,3.7470709898037584,3.762452865285901,15156757.0
2004-04-15,3.753224432499753,3.753224432499753,3.7009252714352727,3.7163075020839225,19318277.0
2004-04-16,3.7286131668849833,3.747071632198487,3.7070781143771714,3.728613166884982,14389782.0
2004-04-19,3.759376367964778,3.771682008535672,3.7470707273938815,3.756299781513373,9024934.0
2004-04-20,3.743995045004181,3.743995045004181,3.7193837579195086,3.728613166884982,12514605.0
2004-04-21,3.7070780395368894,3.710154626669084,3.676314283919565,3.6855433400812743,16294748.0
2004-04-22,3.636320348261329,3.6886195076195127,3.636320348261329,3.67631421716648,16071007.0
2004-04-23,3.700924783217008,3.750147703228839,3.700924783217008,3.7501477032288384,21408002.0
2004-04-26,3.750148507809508,3.753224742622957,3.7163078091567368,3.719384043970187,5840265.0
2004-04-27,3.691696161728227,3.700925217889937,3.6793905184343223,3.6855433400812743,13054707.0
2004-04-28,3.685544065570034,3.68862030069034,3.660932774137563,3.6670855969956806,10157178.0
2004-04-29,3.562487662196669,3.574793309316725,3.5348001324853158,3.537876367956557,31138029.0
2004-04-30,3.4978808851746264,3.5501800272658395,3.4917280656707965,3.528644982693777,36167194.0
2004-05-03,3.504034417070069,3.5224928793342785,3.470193726610328,3.4824993681198,16028386.0
2004-05-04,3.513265426333989,3.540952956045343,3.513265426333989,3.537876367956557,21788013.0
2004-05-05,3.59017462604658,3.63939720193413,3.5870983913623355,3.627091557962242,21394272.0
2004-05-06,3.624014463016054,3.6270906969700674,3.568639078287468,3.571715312241481,15838840.0
2004-05-07,3.5163394575645284,3.5963261137047287,3.510186637861436,3.584020474298544,14029518.0
2004-05-10,3.556332494152356,3.5778675387244188,3.5255683966332056,3.528644982693777,10917419.0
2004-05-11,3.516340672943992,3.5594104257521635,3.4978822074547766,3.5440281948690933,19124724.0
2004-05-12,3.5532582960797505,3.5994042924830816,3.5471054730514724,3.5686405299592043,16024003.0
2004-05-13,3.571716595563184,3.608633531979871,3.556334362414149,3.556334362414149,11740050.0
2004-05-14,3.59324952754452,3.5963261137047287,3.5717148348923597,3.584020474298544,13758022.0
2004-05-17,3.553257748282161,3.562486805093,3.5101879937241773,3.5101879937241773,10879435.0
2004-05-18,3.5409511889489464,3.5870975189288035,3.5378746023955165,3.587097518928804,12948236.0
2004-05-19,3.5870983913623355,3.6301677926464864,3.584021804060636,3.627091557962242,18081789.0
2004-05-20,3.673236045314901,3.685542036874847,3.6393957145313127,3.6393957145313127,20055971.0
2004-05-21,3.614784899814032,3.6332433605930943,3.6024792592946566,3.62093772007372,12466439.0
2004-05-24,3.670161043013818,3.685543273160613,3.664008221478586,3.67631421716648,11965525.0
2004-05-25,3.673236045314901,3.673236045314901,3.6393957145313127,3.6393957145313127,11441357.0
2004-05-26,3.676313749367158,3.694772211624072,3.670160575997469,3.694772211624072,23213756.0
2004-05-27,3.710154108878055,3.710154108878055,3.679390004936748,3.679390004936749,14690378.0
2004-05-28,3.6978488206695,3.722460106174409,3.688619412296448,3.707077876425131,30010914.0
2004-05-31,3.7070783994814462,3.719384043970187,3.691696520179256,3.719384043970187,6758740.0
2004-06-01,3.713230525916453,3.7439942758347184,3.704001118847076,3.722459580368458,8597646.0
2004-06-02,3.747071116457989,3.765529579230903,3.747071116457989,3.7501477032288384,14048702.0
2004-06-03,3.697849711286269,3.707078769264693,3.6640090092578697,3.6670855969956806,17025010.0
2004-06-04,3.685543667593042,3.7101549563679055,3.673237670588143,3.7009255467685978,12034747.0
2004-06-07,3.70707862394461,3.740919324646431,3.700925801327687,3.7347665020295087,9976860.0
2004-06-08,3.783989086164989,3.790141908787116,3.765530618298612,3.768607205918421,13559051.0
2004-06-09,3.7747594441695167,3.777836031600437,3.7163078091567368,3.719384043970187,15929036.0
2004-06-10,3.7009245322848265,3.7286124008755857,3.69169547783282,3.722459580368458,13401508.0
2004-06-11,3.74707143462215,3.765529898962373,3.740918613175409,3.759377077515632,9675577.0
2004-06-14,3.759377077515632,3.759377077515632,3.759377077515632,3.759377077515632,0.0
2004-06-15,3.700925292606004,3.734765988656151,3.700925292606004,3.728613166884982,12200126.0
2004-06-16,3.7470719509222983,3.762453830349872,3.737842541171776,3.737842541171775,15086419.0
2004-06-17,3.753224016436361,3.774758713816314,3.74707119538246,3.765529658544164,31229612.0
2004-06-18,3.8147520196523215,3.820904840371832,3.790140736774284,3.790140736774284,16931508.0
2004-06-21,3.830134740669109,3.839364150094516,3.823982271208786,3.839364150094516,20205854.0
2004-06-22,3.827058478902015,3.827058478902015,3.7901415466961152,3.793217781404544,13182667.0
2004-06-23,3.805523558172823,3.817828848912886,3.7962941493459774,3.8116760272341352,14317796.0
2004-06-24,3.8147537817860337,3.8147537817860337,3.777836840416084,3.783989663977741,14380499.0
2004-06-25,3.8209050712531503,3.823981658107502,3.796293786887955,3.805523194833605,53860498.0
2004-06-28,3.833211328016732,3.839364150094516,3.8147528617833792,3.839364150094516,15075411.0
2004-06-29,3.8209050712531503,3.8209050712531503,3.793217200033604,3.805523194833605,13386389.0
2004-06-30,3.833210654116255,3.860898524907328,3.827057833120172,3.854745351293846,23291435.0
2004-07-01,3.873204308763701,3.873204308763701,3.848593021637313,3.848593021637312,14739740.0
2004-07-02,3.820905499928848,3.860899017817952,3.8178289127293272,3.848593021637312,14520754.0
2004-07-05,3.830134740669109,3.851669794250084,3.823982271208786,3.839364150094516,11327520.0
2004-07-06,3.854744864921454,3.900891192878263,3.854744864921454,3.888585552438762,15748033.0
2004-07-07,3.8608985036958727,3.897815429469552,3.854745330116196,3.897815429469552,15427815.0
2004-07-08,3.900892709111424,3.922427764559663,3.894740239117632,3.922427764559663,14453676.0
2004-07-09,3.9101220079227854,3.925504241708623,3.897816714558634,3.916275183531132,9106429.0
2004-07-12,3.934731827584295,3.947037467858633,3.910120194418269,3.913197133412879,9929114.0
2004-07-13,3.9193505011080463,3.9378089657589936,3.9070448580074144,3.9378089657589945,8172562.0
2004-07-14,3.931656825458927,3.931656825458927,3.8885867183892127,3.89473989307128,12979565.0
2004-07-15,3.9101210924738568,3.9439617873093096,3.9070448580074144,3.9378089657589945,9980606.0
2004-07-16,3.9531901989781306,3.983954298971232,3.94396079267153,3.94396079267153,12116554.0
2004-07-19,3.9531914308608007,3.999337418921667,3.9531914308608007,3.987032127707226,11988596.0
2004-07-20,3.956267884553169,3.962420706809771,3.9070453065003417,3.9070453065003417,12831022.0
2004-07-21,3.925504057790019,3.971650404367959,3.9162750000449287,3.959344758962841,13114018.0
2004-07-22,3.9162749419483793,3.922427764559663,3.894740239117632,3.922427764559663,12703209.0
2004-07-23,3.900891192878263,3.9162734197363176,3.876280264616614,3.888585552438762,9945389.0
2004-07-26,3.845516296108421,3.8701275800927535,3.836286888305597,3.854745351293846,12498222.0
2004-07-27,3.8547456355181744,3.888586329800527,3.851669401102011,3.873204099867433,18658211.0
2004-07-28,3.8855106602551137,3.934733239009053,3.8855106602551137,3.9101215970146073,17179486.0
2004-07-29,3.953190909778713,3.965496551988559,3.940885267568865,3.947038088673789,12464584.0
2004-07-30,3.9993361449057616,4.054711524509066,3.99625991123647,4.054711524509066,33998403.0
2004-08-02,4.030101883095111,4.07932481537107,4.027025648175196,4.048560703084521,11400833.0
2004-08-03,4.048560005093236,4.0670184692828375,4.036254009682748,4.051636239482793,9203002.0
2004-08-04,4.079323048556468,4.097781507933767,4.070093642559153,4.076246814968917,9987962.0
2004-08-05,4.076246814968917,4.082399282144019,4.057788355591617,4.076246814968917,13052434.0
2004-08-06,4.0424061298018685,4.076246814968917,4.0424061298018685,4.076246814968917,14768659.0
2004-08-09,4.0208718595984525,4.023948446396617,4.005489983459817,4.011642451821353,16002244.0
2004-08-10,3.999336740909579,4.0024133276547,3.974725457418175,3.974725457418175,8806780.0
2004-08-11,4.033178203622972,4.033178203622972,4.005490680706825,4.008566915423081,14665318.0
2004-08-12,3.9901077319133056,4.011642428907874,3.9839549109695143,3.999336787020293,11206508.0
2004-08-13,4.008566894658223,4.020872538694423,3.9870321939036,3.9962612506220223,8997185.0
2004-08-16,4.027023961275652,4.039329953652837,4.017794555147097,4.030100194906947,8964133.0
2004-08-17,4.107011720215644,4.119317363272873,4.097782664231437,4.100858898687029,17247948.0
2004-08-18,4.094707094029672,4.097783328984298,3.993184993412216,4.0454841611982575,34303958.0
2004-08-19,4.06394262877848,4.082401096358703,4.023949458663408,4.0454841611982575,13883454.0
2004-08-20,4.097782598456758,4.100858832862974,4.063941904283852,4.063941904283852,11748937.0
2004-08-23,4.103934278721451,4.128545204979975,4.097781459002488,4.125468971429156,12535175.0
2004-08-24,4.147004883842923,4.147004883842923,4.088553255629801,4.100858898687029,15087643.0
2004-08-25,4.091628444244601,4.091628444244601,4.045482470883852,4.054711524509066,16017888.0
2004-08-26,4.045484005943624,4.085477527141342,4.020872716781176,4.073171529942644,11149254.0
2004-08-27,4.107011720215644,4.122393950345895,4.088553255629801,4.100858898687029,28215158.0
2004-08-30,4.141025299434704,4.141025299434704,4.081868019478098,4.094322221245212,30225946.0
2004-08-31,4.088095736849203,4.106777040686223,4.08498165089811,4.088095736849202,9320789.0
2004-09-01,4.106778698095615,4.12857338293082,4.103664610887742,4.113005445013213,13014574.0
2004-09-02,4.134798553294216,4.153479855935258,4.119230622656163,4.153479855935258,11377987.0
2004-09-03,4.184614688066816,4.187728059569632,4.131684160650118,4.134797889027247,11850086.0
2004-09-06,4.147253371539248,4.153480473345247,4.13791254039304,4.147253371539248,6275247.0
2004-09-07,4.159707224719867,4.169048055880545,4.147253377963002,4.156593852249257,6591647.0
2004-09-08,4.1254589796987045,4.134799454618122,4.10055021387321,4.100550213873211,12285997.0
2004-09-09,4.097436208924742,4.131685087510333,4.088095735446632,4.103662953327219,8305712.0
2004-09-10,4.134799769282648,4.162821909922327,4.128572666570994,4.137913142201238,10335350.0
2004-09-13,4.119231457532343,4.150366968244552,4.1161180848983445,4.125458916549228,7332474.0
2004-09-14,4.134798221009417,4.153479522149173,4.122343663375238,4.122343663375239,10886774.0
2004-09-15,4.122345922264147,4.137913860181753,4.103664610887742,4.113005445013213,9963886.0
2004-09-16,4.078754288496722,4.156593227938248,4.078754288496722,4.153479855935258,26300068.0
2004-09-17,4.200182434548646,4.237545032212413,4.19395497806372,4.228204204359322,13937646.0
2004-09-20,4.340294110333557,4.35897541826005,4.31227232688105,4.334067007691392,22669432.0
2004-09-21,4.312271547213379,4.321612021050613,4.299817344180795,4.312271547213379,8248436.0
2004-09-22,4.374543267619046,4.383884099836571,4.34029402532074,4.3465214847154,11608632.0
2004-09-23,4.324725559262303,4.358974797352867,4.315385085066779,4.340293492087401,9388774.0
2004-09-24,4.330952651331483,4.337179752559592,4.262454180947884,4.278022112455354,33170879.0
2004-09-27,4.312272244877451,4.3184993474012,4.265568797512109,4.284250105083353,8299427.0
2004-09-28,4.281136580533876,4.346521333153206,4.274909478230818,4.337180501261394,13009515.0
2004-09-29,4.46794970764292,4.514653153959532,4.461722605259002,4.514653153959532,22458409.0
2004-09-30,4.53333462140701,4.548902556354505,4.446154828075082,4.4710632384914994,22527240.0
2004-10-01,4.467950329747095,4.505312949252863,4.4399285435550215,4.446155289931476,11771399.0
2004-10-04,4.530220835212494,4.592491498697597,4.523993376302103,4.592491498697597,10037835.0
2004-10-05,4.639195107217606,4.657876413989144,4.608059595931709,4.620513443571619,23739768.0
2004-10-06,4.639193523935294,4.660988552834352,4.576922522615593,4.576922522615593,24549615.0
2004-10-07,4.6734440645647055,4.6796715237941005,4.611173041015299,4.651649384759641,26501088.0
2004-10-08,4.623627791526927,4.667217509792642,4.598719024214906,4.61428695917561,15653799.0
2004-10-11,4.632967463040478,4.65787586915565,4.623626989184491,4.65787586915565,8579262.0
2004-10-12,4.629853226288845,4.651648257687532,4.62362648231707,4.648534885701645,9903607.0
2004-10-13,4.576922944576256,4.592490517904241,4.539560340339862,4.545787084171569,18333608.0
2004-10-14,4.39011045993073,4.396337561904045,4.327839797072024,4.349634475541405,34250373.0
2004-10-15,4.374543324618579,4.399451378149444,4.362088762541444,4.399451378149444,19869911.0
2004-10-18,4.396337757926915,4.415019064679814,4.383883910299431,4.383883910299431,12802343.0
2004-10-19,4.358975802789851,4.365203262855846,4.315386080449402,4.330954016865385,11457785.0
2004-10-20,4.26245448546026,4.27179567328135,4.231318977095371,4.243773180441326,20784475.0
2004-10-21,4.2655685684168505,4.312272013273844,4.218865480434302,4.296704079363364,14511144.0
2004-10-22,4.35897495006416,4.368315781461347,4.315385236250962,4.349634475541405,18468107.0
2004-10-25,4.302931412654597,4.302931412654597,4.25934169498836,4.284250105083353,14528595.0
2004-10-26,4.309158953997203,4.340294110333557,4.309158953997203,4.334067007691392,12951657.0
2004-10-27,4.374542818430699,4.390110394695439,4.36520234404674,4.390110394695439,9679472.0
2004-10-28,4.411904213289361,4.492856872294128,4.399449656087272,4.464834743119504,15775690.0
2004-10-29,4.281136039631919,4.315384919534321,4.268681479724929,4.312271547213379,42990205.0
2004-11-01,4.327838592650392,4.362087108660734,4.315384035295389,4.315384035295389,9360503.0
2004-11-02,4.346519717764988,4.358973560868169,4.330951789355954,4.352746460879419,6378357.0
2004-11-03,4.318499312632438,4.402565374463443,4.318499312632438,4.402565374463443,12537196.0
2004-11-04,4.386996566142161,4.427472545722349,4.374542363675274,4.415018343255462,12144859.0
2004-11-05,4.436813357922491,4.4399274440885845,4.374542697707568,4.386996901125436,9584610.0
2004-11-08,4.368315345164311,4.377655818754161,4.3184985343533855,4.3184985343533855,8072556.0
2004-11-09,4.334065160913169,4.368314389288453,4.330951789355954,4.352746460879419,8800643.0
2004-11-10,4.371428968415892,4.390110273542694,4.365202223581376,4.386996901125436,9143383.0
2004-11-11,4.452382156524222,4.461722989341422,4.430587474741567,4.44926878350148,8296481.0
2004-11-12,4.455495351093917,4.455495351093917,4.415018654907732,4.443040790873481,7974616.0
2004-11-15,4.455495174634005,4.48974369716752,4.4523810886092114,4.48974369716752,8650278.0
2004-11-16,4.467949004936158,4.474176463215094,4.396337160346788,4.418131836825465,11984308.0
2004-11-17,4.386997439842181,4.418132595335784,4.327840144780088,4.402565374463443,11072288.0
2004-11-18,4.467948771364124,4.499084276759128,4.461721670285123,4.474176229317506,11885799.0
2004-11-19,4.452382234949843,4.499085686109519,4.449268861872261,4.499085686109519,10460392.0
2004-11-22,4.4897442236606535,4.492858310050623,4.41813237042241,4.424359829453464,11392438.0
2004-11-23,4.502199112206629,4.629854537261846,4.499085382464699,4.61428695917561,55190569.0
2004-11-24,4.6142865426613255,4.676557920008671,4.604946068027608,4.664103359039652,42079607.0
2004-11-25,4.7045794372622405,4.763736724960653,4.68278440288033,4.7232607423577,31436010.0
2004-11-26,4.732601937793929,4.794872602699755,4.707693172207375,4.794872602699755,34989021.0
2004-11-29,4.782418081433262,4.794872284964029,4.74505547084096,4.757509674371727,14757210.0
2004-11-30,4.769964088751101,4.882051917096594,4.754396156377023,4.8104400705497685,25870008.0
2004-12-01,4.813552958629085,4.826007517399995,4.738827747249871,4.754395678057728,21654709.0
2004-12-02,4.794873794019933,4.8384635200962975,4.788647047169272,4.829123042945772,14699146.0
2004-12-03,4.732601624184613,4.766850148582592,4.723260793099329,4.757509674371727,21426434.0
2004-12-06,4.717033798892214,4.77619108857506,4.717033798892214,4.741942206521713,10179644.0
2004-12-07,4.717032838681962,4.72637331120444,4.63919390224764,4.63919390224764,19457755.0
2004-12-08,4.589378126116838,4.592491498697597,4.548902141320356,4.592491498697597,29616572.0
2004-12-09,4.561355511745841,4.570696342260647,4.508424971535537,4.536447106205556,34311566.0
2004-12-10,4.573809913354265,4.592491218321616,4.558242337652014,4.5706965409635805,14049857.0
2004-12-13,4.586265943643861,4.632969042595463,4.586265943643861,4.626741938943614,6777274.0
2004-12-14,4.69835292000596,4.726374702697654,4.692125460658405,4.710806768077688,14026422.0
2004-12-15,4.717032838681962,4.729486683087147,4.63919390224764,4.63919390224764,12105203.0
2004-12-16,4.685898594848204,4.723261208728273,4.673444033347063,4.707693274507685,18344425.0
2004-12-17,4.704580022479054,4.74194263731762,4.692125460658405,4.710806768077688,10250261.0
2004-12-20,4.720147328503454,4.760623670685727,4.713920583263271,4.760623670685727,7145706.0
2004-12-21,4.801099704877782,4.816667638760072,4.782418398343701,4.794872602699755,9689162.0
2004-12-22,4.841575700349032,4.844689429652024,4.807326819262623,4.813553564119772,7979685.0
2004-12-23,4.791759115233747,4.819780895926224,4.788645742656554,4.80109958983976,8678365.0
2004-12-24,4.816665671647489,4.83846034193248,4.804211115503397,4.819779043027788,58250530.0
2004-12-27,4.819779043027788,4.819779043027788,4.819779043027788,4.819779043027788,0.0
2004-12-28,4.819779043027788,4.819779043027788,4.819779043027788,4.819779043027788,0.0
2004-12-29,4.807328051373911,4.826009361356605,4.769965431408524,4.791760114617745,3253804.0
2004-12-30,4.801097744123097,4.832233599171881,4.7948706444882,4.819779043027788,3488355.0
2004-12-31,4.794872444453278,4.794872444453278,4.769964393437661,4.776191138535741,2548750.0
2005-01-04,4.7326010619806205,4.745054907157527,4.704578928928042,4.713919758903694,9577292.0
2005-01-05,4.623627638530326,4.667217355353651,4.617400179252537,4.667217355353651,17338086.0
2005-01-06,4.63296738774554,4.695238758895843,4.629853658594543,4.679670826889667,10893452.0
2005-01-07,4.7170332915365165,4.754395898962108,4.701465360005324,4.732601223067709,11839128.0
2005-01-10,4.729487645832536,4.763736884760311,4.717033798892214,4.741942206521713,8525514.0
2005-01-11,4.741941818034926,4.779304426418216,4.729487258366095,4.735714716637712,9425972.0
2005-01-12,4.738829285163352,4.776191902978416,4.723261706177653,4.769965156883728,9468182.0
2005-01-13,4.797986941807782,4.813554520793481,4.757510594070884,4.769965156883728,10329984.0
2005-01-14,4.763737971206449,4.794873487844272,4.748170034450283,4.791760114617745,7298129.0
2005-01-17,4.888279692932474,4.903847270579445,4.866484655977364,4.900733897799834,12956398.0
2005-01-18,4.963005273752927,4.966118646753112,4.869598730630108,4.882052936379817,13421297.0
2005-01-19,4.919414980152608,4.944323388748352,4.866484433449432,4.922528352789854,12956900.0
2005-01-20,4.860257712087442,4.885166122634686,4.832235928659029,4.8571439823318014,9243129.0
2005-01-21,4.841576404177009,4.869598544479895,4.832235928659029,4.8571439823318014,9667311.0
2005-01-24,4.922527056462517,4.969230131843251,4.910072855444408,4.966116760025898,12531205.0
2005-01-25,5.0346155095521965,5.050183083275257,4.981684973770186,4.987911717759914,13965371.0
2005-01-27,5.01,5.105,5.0,5.1,13989667.805501116
2005-01-28,5.09,5.115,5.045,5.07,10310342.001262382
2005-01-31,5.025,5.1,5.02,5.06,10180809.798302758
2005-02-01,5.125,5.165,5.115,5.15,10948793.55176457
2005-02-02,5.28,5.305,5.245,5.265,21856327.790108345
2005-02-03,5.29,5.375,5.27,5.335,18747310.95179928
2005-02-04,5.27,5.305,5.255,5.275,14517014.494300302
2005-02-07,5.26,5.315,5.255,5.305,10316092.65853186
2005-02-08,5.325,5.355,5.27,5.275,10271233.926402165
2005-02-09,5.28,5.28,5.175,5.18,14971208.255756548
2005-02-10,5.145,5.175,5.1,5.17,15853690.78024822
2005-02-11,5.2,5.225,5.18,5.195,11177086.83360278
2005-02-14,5.24,5.275,5.24,5.26,12480227.834190706
2005-02-15,5.26,5.335,5.255,5.335,13357428.407021068
2005-02-16,5.485,5.56,5.4,5.425,26878981.894503266
2005-02-17,5.535,5.595,5.48,5.585,21261595.656565223
2005-02-18,5.575,5.635,5.535,5.58,17417531.84914698
2005-02-21,5.62,5.67,5.58,5.58,11863919.619151456
2005-02-22,5.565,5.595,5.49,5.52,9885935.082110014
2005-02-23,5.57,5.765,5.555,5.74,22097054.990464848
2005-02-24,5.77,5.825,5.655,5.72,16426982.636740657
2005-02-25,5.79,5.8,5.745,5.78,12959008.209318638
2005-02-28,5.945,5.98,5.935,5.965,13617853.261013262
2005-03-01,5.97,6.005,5.93,5.99,15036066.295644118
2005-03-02,5.88,5.935,5.86,5.9,17455408.069524188
2005-03-03,5.85,5.95,5.835,5.925,14340859.303229457
2005-03-04,5.975,6.005,5.895,5.9,12180636.01668496
2005-03-07,5.99,6.03,5.97,6.0,10106654.562043885
2005-03-08,5.87,5.945,5.86,5.875,17809873.29565421
2005-03-09,5.94,6.07,5.885,6.005,24881339.36353144
2005-03-10,5.915,5.99,5.89,5.96,15793536.621771883
2005-03-11,5.89,5.89,5.81,5.83,17025163.962836213
2005-03-14,5.815,5.94,5.78,5.91,14471011.639762968
2005-03-15,5.915,5.955,5.78,5.81,18698111.28465237
2005-03-16,5.8,5.845,5.76,5.77,15873404.05740418
2005-03-17,5.79,5.825,5.77,5.8,19040300.02927608
2005-03-18,5.91,5.935,5.86,5.915,17878527.850967962
2005-03-21,5.92,5.96,5.915,5.95,10647556.45739322
2005-03-22,5.93,5.94,5.87,5.88,10218047.8579673
2005-03-23,5.805,5.82,5.765,5.79,17293857.26448024
2005-03-24,5.725,5.74,5.675,5.685,11586292.067530144
2005-03-29,5.625,5.665,5.585,5.6,14568550.478632554
2005-03-30,5.47,5.535,5.465,5.505,22417965.70228685
2005-03-31,5.57,5.62,5.56,5.58,16018219.668617928
2005-04-01,5.65,5.695,5.635,5.685,10758535.12912479
2005-04-04,5.72,5.725,5.675,5.7,10917348.21269332
2005-04-05,5.695,5.705,5.665,5.685,9244358.827553354
2005-04-06,5.645,5.65,5.54,5.555,16467056.96623926
2005-04-07,5.62,5.62,5.58,5.595,11679851.715967288
2005-04-08,5.695,5.745,5.68,5.735,14322543.730233245
2005-04-11,5.68,5.69,5.61,5.62,15000713.874695525
2005-04-12,5.58,5.66,5.57,5.65,14509881.756391345
2005-04-13,5.635,5.655,5.6,5.63,12140544.861856837
2005-04-14,5.435,5.465,5.39,5.4,26450429.93524172
2005-04-15,5.245,5.275,5.185,5.19,31679413.055590414
2005-04-18,5.105,5.15,5.09,5.11,34388374.03380546
2005-04-19,5.195,5.225,5.165,5.225,20733613.21067188
2005-04-20,5.32,5.34,5.24,5.28,28429345.874453243
2005-04-21,5.23,5.275,5.205,5.26,19800816.94185695
2005-04-22,5.34,5.365,5.3,5.315,17041304.261086814
2005-04-26,5.34,5.345,5.24,5.265,15750615.206155958
2005-04-27,5.16,5.175,5.14,5.165,21477164.182046223
2005-04-28,5.085,5.11,5.02,5.025,31332890.586805005
2005-04-29,4.935,5.015,4.925,4.995,25664439.473761383
2005-05-02,5.06,5.115,5.05,5.115,16455536.42275227
2005-05-03,5.135,5.15,5.02,5.025,20433032.304151967
2005-05-04,5.065,5.085,5.02,5.065,16241210.568037547
2005-05-05,5.105,5.12,5.07,5.115,14129053.64251559
2005-05-06,5.145,5.165,5.11,5.15,20593275.54073004
2005-05-09,5.18,5.245,5.165,5.24,20073600.00038458
2005-05-10,5.215,5.24,5.165,5.19,21066737.90991912
2005-05-11,5.135,5.15,5.11,5.12,12739047.071022602
2005-05-12,5.09,5.115,5.07,5.07,15587922.682322878
2005-05-13,4.965,4.98,4.935,4.96,21921167.80285714
2005-05-16,4.885,4.915,4.845,4.845,20731316.55319184
2005-05-17,4.89,4.935,4.87,4.885,19354275.099906407
2005-05-18,4.945,4.985,4.935,4.96,20545126.254869133
2005-05-19,5.04,5.06,5.02,5.04,16943004.676960886
2005-05-20,5.025,5.025,4.945,4.95,17873313.200624753
2005-05-23,4.935,4.985,4.925,4.965,14238354.58853176
2005-05-24,4.995,5.075,4.985,5.065,18262912.11841956
2005-05-25,5.09,5.115,5.05,5.055,16780870.994429857
2005-05-26,5.01,5.05,4.98,4.995,20971684.41258208
2005-05-27,5.09,5.13,5.075,5.125,16140531.401593218
2005-05-30,5.15,5.255,5.125,5.245,17190519.695971105
2005-05-31,5.24,5.28,5.175,5.2,14722406.09903774
2005-06-01,5.175,5.27,5.17,5.255,14491657.520898264
2005-06-02,5.335,5.38,5.32,5.345,18607789.31033936
2005-06-03,5.38,5.44,5.33,5.425,14124995.132672532
2005-06-06,5.41,5.49,5.395,5.45,19038877.08712204
2005-06-07,5.4,5.405,5.37,5.4,15476921.176215524
2005-06-08,5.355,5.395,5.34,5.345,12623620.503250416
2005-06-09,5.3,5.365,5.295,5.33,13696271.314687986
2005-06-10,5.32,5.36,5.305,5.33,8976803.639270704
2005-06-14,5.38,5.42,5.38,5.4,9922973.64143877
2005-06-15,5.385,5.45,5.38,5.44,12394738.334878862
2005-06-16,5.53,5.545,5.5,5.515,21780485.21366005
2005-06-17,5.64,5.675,5.625,5.67,19865690.6052648
2005-06-20,5.715,5.75,5.65,5.675,17392739.72609325
2005-06-21,5.685,5.695,5.635,5.68,12097268.912511654
2005-06-22,5.635,5.645,5.605,5.635,11294719.923161125
2005-06-23,5.595,5.61,5.545,5.555,13993196.317464164
2005-06-24,5.465,5.535,5.43,5.51,12308466.457744148
2005-06-27,5.45,5.52,5.45,5.495,9478327.052678185
2005-06-28,5.57,5.63,5.555,5.625,13685736.25478741
2005-06-29,5.675,5.69,5.63,5.635,18991947.63765163
2005-06-30,5.63,5.705,5.63,5.66,13634304.827860055
2005-07-01,5.59,5.65,5.585,5.64,12107781.138036449
2005-07-04,5.665,5.695,5.63,5.66,9219679.674569285
2005-07-05,5.715,5.745,5.7,5.735,10988716.453297451
2005-07-06,5.795,5.8,5.72,5.73,13108930.308042942
2005-07-07,5.805,5.81,5.76,5.795,17460932.786654342
2005-07-08,5.75,5.78,5.705,5.72,13394636.421454316
2005-07-11,5.785,5.845,5.775,5.845,10183348.01944239
2005-07-12,5.865,5.875,5.775,5.795,11910600.29410676
2005-07-13,5.835,5.86,5.815,5.825,13031321.071994623
2005-07-14,5.835,5.86,5.805,5.82,10723614.157697566
2005-07-15,5.775,5.81,5.77,5.81,10314587.993348708
2005-07-18,5.76,5.8,5.75,5.775,9941158.217226544
2005-07-19,5.725,5.73,5.675,5.68,14173915.980073044
2005-07-20,5.7,5.81,5.66,5.81,18157424.513159093
2005-07-21,5.905,5.935,5.875,5.925,18287341.29507927
2005-07-22,5.915,5.98,5.91,5.93,21048526.8943278
2005-07-25,6.0,6.045,5.97,5.98,13371202.342855029
2005-07-26,5.95,6.025,5.945,5.975,13629506.00351794
2005-07-27,5.96,5.97,5.94,5.96,10481504.876701584
2005-07-28,6.04,6.065,5.965,5.965,16027277.70494814
2005-07-29,6.025,6.06,6.005,6.04,14100360.446630778
2005-08-01,6.065,6.08,6.04,6.045,10181883.013964543
2005-08-02,6.025,6.04,5.99,6.02,12002346.41238306
2005-08-03,6.11,6.14,6.085,6.085,18495036.768152248
2005-08-04,6.22,6.23,6.165,6.165,19663396.06296904
2005-08-05,6.105,6.125,6.08,6.105,14443776.23850049
2005-08-08,6.115,6.195,6.09,6.195,13626283.952914078
2005-08-09,6.31,6.33,6.27,6.33,18723033.20310529
2005-08-10,6.37,6.38,6.28,6.355,19102697.965625376
2005-08-11,6.37,6.46,6.355,6.45,19739932.08335557
2005-08-12,6.52,6.55,6.46,6.55,17771339.685616318
2005-08-15,6.55,6.62,6.525,6.585,17051156.69333241
2005-08-16,6.55,6.61,6.51,6.52,15843171.343867917
2005-08-17,6.405,6.485,6.39,6.41,17919465.0795093
2005-08-18,6.32,6.35,6.265,6.305,19559178.770087644
2005-08-19,6.31,6.46,6.31,6.44,16505732.389768856
2005-08-22,6.495,6.615,6.48,6.61,17531200.169983905
2005-08-23,6.67,6.685,6.53,6.56,21043729.271794934
2005-08-24,6.52,6.57,6.445,6.545,23048762.92966484
2005-08-25,6.24,6.295,6.205,6.205,44131158.01051536
2005-08-26,6.315,6.405,6.29,6.38,19275551.786681745
2005-08-29,6.305,6.35,6.23,6.24,17759265.108064286
2005-08-30,6.36,6.385,6.33,6.37,15878925.169106582
2005-08-31,6.38,6.39,6.305,6.37,16147402.1450853
2005-09-01,6.44,6.505,6.435,6.495,13153398.45216583
2005-09-02,6.595,6.6,6.47,6.48,19670016.830136765
2005-09-05,6.46,6.46,6.37,6.37,12511616.688227126
2005-09-06,6.32,6.345,6.26,6.285,17152719.18957676
2005-09-07,6.37,6.385,6.335,6.385,15400784.156500565
2005-09-08,6.38,6.38,6.225,6.245,23958205.641100343
2005-09-09,6.225,6.29,6.165,6.285,22297055.27889907
2005-09-12,6.345,6.345,6.285,6.305,14802528.3182314
2005-09-13,6.32,6.38,6.305,6.37,17366890.01089801
2005-09-14,6.33,6.41,6.305,6.41,17084772.49991227
2005-09-15,6.365,6.45,6.36,6.435,23252987.57761885
2005-09-16,6.515,6.57,6.5,6.535,18841626.538255755
2005-09-19,6.67,6.71,6.645,6.66,16506430.640944105
2005-09-20,6.7,6.725,6.68,6.695,17724805.631389722
2005-09-21,6.635,6.635,6.525,6.525,14947353.54391916
2005-09-22,6.57,6.655,6.55,6.65,15114909.78979395
2005-09-23,6.655,6.69,6.61,6.64,8576982.131980771
2005-09-26,6.685,6.805,6.665,6.805,14694742.853681648
2005-09-27,6.875,6.945,6.83,6.865,17635048.50742502
2005-09-28,6.83,6.84,6.755,6.805,11034867.13037275
2005-09-29,6.965,6.99,6.935,6.98,18649921.137276907
2005-09-30,6.995,6.995,6.93,6.935,9435174.88968593
2005-10-03,6.945,6.955,6.865,6.94,7405468.087878216
2005-10-04,6.855,6.94,6.855,6.885,12190353.846294368
2005-10-05,6.815,6.825,6.665,6.67,16234146.33325594
2005-10-06,6.5,6.61,6.455,6.46,26140907.567889005
2005-10-07,6.46,6.52,6.32,6.36,26144559.866204984
2005-10-10,6.42,6.495,6.41,6.445,14180492.280298457
2005-10-11,6.46,6.46,6.305,6.335,17915830.808332097
2005-10-12,6.435,6.485,6.41,6.475,18207330.844146013
2005-10-13,6.36,6.38,6.26,6.37,17477467.278339505
2005-10-14,6.27,6.32,6.195,6.215,22427542.92021381
2005-10-17,6.32,6.355,6.22,6.24,17321683.955894563
2005-10-18,6.36,6.46,6.335,6.46,22165641.04265125
2005-10-19,6.31,6.34,6.22,6.235,19840959.774482902
2005-10-20,6.285,6.355,6.21,6.235,23894162.42788544
2005-10-21,6.1,6.265,6.04,6.23,22784209.860892985
2005-10-24,6.22,6.22,6.1,6.13,18231061.76963048
2005-10-25,6.33,6.33,6.235,6.255,19243166.63277565
2005-10-26,6.27,6.375,6.27,6.35,16072228.97639022
2005-10-27,6.345,6.48,6.345,6.385,21742355.411530737
2005-10-28,6.265,6.28,6.245,6.26,11952959.26299288
2005-10-31,6.39,6.455,6.375,6.45,12899457.359086666
2005-11-01,6.48,6.5,6.435,6.5,8706983.040548565
2005-11-02,6.525,6.545,6.43,6.46,16892032.34116769
2005-11-03,6.58,6.63,6.56,6.615,20491216.69726473
2005-11-04,6.71,6.74,6.625,6.645,15978070.82694572
2005-11-07,6.555,6.59,6.51,6.545,12892602.239114854
2005-11-08,6.6,6.645,6.6,6.635,14691103.77526744
2005-11-09,6.585,6.595,6.54,6.55,18599829.72766522
2005-11-10,6.515,6.595,6.485,6.57,17075158.025898512
2005-11-11,6.565,6.625,6.56,6.565,11650288.410184229
2005-11-14,6.665,6.73,6.65,6.715,16657214.436901892
2005-11-15,6.685,6.73,6.675,6.7,14159372.88631798
2005-11-16,6.665,6.695,6.625,6.65,11387874.56188044
2005-11-17,6.645,6.71,6.645,6.66,9548148.564775355
2005-11-18,6.76,6.8,6.75,6.8,15056322.790581856
2005-11-21,6.775,6.78,6.75,6.76,11320161.023210784
2005-11-22,6.825,6.825,6.735,6.745,12860769.91746455
2005-11-23,6.765,6.785,6.68,6.715,10835341.556592958
2005-11-24,6.75,6.805,6.74,6.805,12301450.295332609
2005-11-25,6.82,6.86,6.79,6.855,9120847.688944846
2005-11-28,6.915,6.945,6.87,6.905,10895255.353218952
2005-11-29,6.805,6.825,6.745,6.795,12139514.91132811
2005-11-30,6.815,6.9,6.8,6.805,16452561.944854263
2005-12-01,6.765,6.775,6.71,6.71,13348734.518894129
2005-12-02,6.85,6.86,6.78,6.825,12778628.658727998
2005-12-05,6.865,6.88,6.83,6.855,12988257.842886996
2005-12-06,6.83,6.855,6.79,6.805,13556298.994758671
2005-12-07,6.84,6.845,6.78,6.8,14443626.012344023
2005-12-08,6.775,6.815,6.7,6.71,13525710.545683896
2005-12-09,6.74,6.795,6.69,6.785,11157651.174383966
2005-12-12,6.79,6.84,6.775,6.82,7606010.392284962
2005-12-13,6.805,6.805,6.71,6.735,17540705.279355757
2005-12-14,6.77,6.82,6.75,6.755,12562319.818747938
2005-12-15,6.755,6.765,6.705,6.755,10505120.42849788
2005-12-16,6.725,6.735,6.68,6.705,9478989.249575883
2005-12-19,6.78,6.84,6.765,6.83,11401862.419761209
2005-12-20,6.83,6.875,6.805,6.87,10300391.02065814
2005-12-21,6.925,7.005,6.925,6.995,17603898.81342969
2005-12-22,7.07,7.105,6.97,6.98,12688536.229982069
2005-12-23,7.025,7.045,7.01,7.03,3605534.716183131
2005-12-28,6.985,7.045,6.98,7.03,5598223.3894193685
2005-12-29,7.095,7.15,7.085,7.14,5596920.628190504
2005-12-30,7.15,7.155,7.07,7.08,4765618.352492577
2006-01-03,7.09,7.21,7.085,7.205,7604895.113299366
2006-01-04,7.325,7.44,7.31,7.435,14115051.362923805
2006-01-05,7.425,7.425,7.335,7.35,10283582.516463589
2006-01-06,7.3,7.3,7.25,7.275,7382038.816515936
2006-01-09,7.4,7.5,7.385,7.5,15142589.860479563
2006-01-10,7.465,7.49,7.385,7.4,11789828.078782924
2006-01-11,7.4,7.455,7.395,7.44,13459764.868423522
2006-01-12,7.485,7.51,7.375,7.415,16229456.873555727
2006-01-13,7.365,7.395,7.35,7.375,8846288.356343174
2006-01-16,7.4,7.455,7.39,7.4,6830351.884941667
2006-01-17,7.395,7.46,7.36,7.46,10156161.892359234
2006-01-18,7.54,7.55,7.395,7.395,20979866.32996779
2006-01-19,7.485,7.61,7.435,7.605,17371097.54508828
2006-01-20,7.76,7.77,7.665,7.685,14055070.264979713
2006-01-23,7.58,7.64,7.54,7.63,14225433.93726652
2006-01-24,7.625,7.715,7.615,7.71,15760509.701725367
2006-01-25,7.73,7.79,7.655,7.77,19308840.70114513
2006-01-27,8.045,8.2,8.005,8.13,23197926.686751302
2006-01-30,8.17,8.29,8.165,8.285,14364215.26422738
2006-01-31,8.25,8.255,8.015,8.04,23115704.906794887
2006-02-01,8.1,8.13,7.985,8.06,17521143.43016551
2006-02-02,8.145,8.19,7.935,7.935,15093630.555182995
2006-02-03,7.93,8.005,7.82,7.955,17204719.072280176
2006-02-06,7.935,8.045,7.88,8.045,10846011.219129728
2006-02-07,8.1,8.115,7.955,7.97,13274954.247121789
2006-02-08,7.77,7.77,7.57,7.6,26634779.061790787
2006-02-09,7.64,7.69,7.49,7.655,21748554.34365111
2006-02-10,7.755,7.795,7.705,7.715,18981622.894370105
2006-02-13,7.485,7.53,7.37,7.395,23942983.525118057
2006-02-14,7.44,7.55,7.395,7.52,15525749.484303651
2006-02-15,7.78,7.83,7.57,7.585,51240271.95501197
2006-02-16,7.525,7.59,7.42,7.565,30714937.09490015
2006-02-17,7.595,7.64,7.415,7.445,16710305.562405871
2006-02-20,7.61,7.665,7.56,7.655,13338015.582178036
2006-02-21,7.74,7.79,7.705,7.765,14478661.155650163
2006-02-22,7.79,7.79,7.705,7.73,10272447.753746402
2006-02-23,7.855,7.895,7.84,7.88,13889599.158156658
2006-02-24,7.71,7.735,7.605,7.64,17999119.794904042
2006-02-27,7.725,7.765,7.7,7.73,12700697.33780022
2006-02-28,7.69,7.69,7.59,7.62,15701071.821563056
2006-03-01,7.565,7.615,7.545,7.565,17268561.58335004
2006-03-02,7.645,7.705,7.625,7.695,12940877.714947192
2006-03-03,7.73,7.76,7.675,7.68,10675683.601120472
2006-03-06,7.675,7.7,7.565,7.68,10319002.238730276
2006-03-07,7.57,7.59,7.515,7.58,12504292.862647146
2006-03-08,7.405,7.46,7.36,7.435,17299383.18341965
2006-03-09,7.355,7.47,7.335,7.465,15703985.007189224
2006-03-10,7.4,7.42,7.35,7.35,12110741.194223434
2006-03-13,7.485,7.545,7.47,7.54,13619893.93312268
2006-03-14,7.505,7.52,7.43,7.435,10400915.153709002
2006-03-15,7.555,7.57,7.46,7.53,14356478.016264807
2006-03-16,7.74,7.745,7.685,7.725,25887935.13306673
2006-03-17,7.8,7.8,7.72,7.785,14912175.385312067
2006-03-20,7.86,7.94,7.845,7.935,15138861.848180728
2006-03-21,7.895,7.995,7.865,7.98,13832113.01621914
2006-03-22,7.835,7.97,7.835,7.93,15478479.922815004
2006-03-23,7.985,8.085,7.985,8.05,12975856.3732185
2006-03-24,8.12,8.195,8.12,8.17,12397909.90949415
2006-03-27,8.345,8.41,8.33,8.41,10887728.42187543
2006-03-28,8.435,8.54,8.435,8.445,14327349.765430871
2006-03-29,8.435,8.515,8.4,8.46,12633529.420530846
2006-03-30,8.685,8.7,8.645,8.68,11569229.981583476
2006-03-31,8.86,8.885,8.775,8.805,13797231.70449722
2006-04-03,8.79,9.22,8.775,9.11,44210512.27359717
2006-04-04,9.245,9.37,9.2,9.215,27894563.591813665
2006-04-05,9.22,9.275,9.075,9.27,23728455.766449045
2006-04-06,9.42,9.435,9.34,9.395,20598711.32397557
2006-04-07,9.37,9.4,9.29,9.31,14927758.044069868
2006-04-10,9.165,9.215,9.06,9.215,16382733.221901584
2006-04-11,9.325,9.515,9.31,9.505,16753586.31898806
2006-04-12,9.37,9.385,9.275,9.29,13554245.10274748
2006-04-13,9.375,9.425,9.31,9.35,11054790.724147763
2006-04-18,9.505,9.625,9.505,9.615,15330192.28467304
2006-04-19,9.87,9.935,9.765,9.86,23565998.797229305
2006-04-20,9.825,9.87,9.685,9.765,19945618.13135968
2006-04-21,9.505,9.53,9.385,9.43,23273667.1094132
2006-04-24,9.715,9.765,9.67,9.76,10886635.977265617
2006-04-26,9.655,9.885,9.63,9.785,14593733.189693091
2006-04-27,9.605,9.66,9.54,9.57,13503102.110040542
2006-04-28,9.28,9.345,9.235,9.3,25606918.479355566
2006-05-01,9.435,9.595,9.41,9.595,15741081.253362063
2006-05-02,9.625,9.68,9.515,9.575,13950166.739015585
2006-05-03,9.7,9.73,9.63,9.675,10616019.780818837
2006-05-04,9.51,9.53,9.31,9.31,16758923.553874947
2006-05-05,9.53,9.55,9.485,9.52,10551421.33172964
2006-05-08,9.75,9.875,9.75,9.865,15124651.655588392
2006-05-09,9.765,9.825,9.695,9.735,11293037.390208716
2006-05-10,10.03,10.055,9.845,9.89,14484923.783660876
2006-05-11,9.995,10.065,9.93,10.055,13122549.210483432
2006-05-12,9.93,10.045,9.865,9.98,11419626.36231088
2006-05-15,9.7,9.705,9.615,9.625,17482585.78394258
2006-05-16,9.35,9.47,9.33,9.4,25004117.3984964
2006-05-17,9.395,9.555,9.37,9.46,20683831.867847133
2006-05-18,9.12,9.175,9.09,9.135,24123513.301865164
2006-05-19,8.995,9.15,8.995,9.06,18693350.918206308
2006-05-22,9.015,9.035,8.65,8.675,28869489.28394763
2006-05-23,8.58,8.825,8.575,8.675,23923958.88466333
2006-05-24,8.96,8.99,8.825,8.92,28391292.98811604
2006-05-25,8.735,8.76,8.63,8.655,20167476.926464178
2006-05-26,8.9,8.96,8.875,8.96,14815754.229046578
2006-05-29,9.17,9.285,9.155,9.285,12444823.735444289
2006-05-30,9.265,9.265,9.18,9.235,7260751.025023112
2006-05-31,8.94,8.975,8.885,8.885,21587368.888619687
2006-06-01,8.995,9.055,8.955,8.98,9883639.626439229
2006-06-02,8.985,9.005,8.775,8.935,17464492.545657936
2006-06-05,9.0,9.055,8.935,9.04,10267705.414439116
2006-06-06,8.79,8.845,8.775,8.81,18688032.912267447
2006-06-07,8.74,8.81,8.69,8.775,22313636.64114505
2006-06-08,8.63,8.665,8.36,8.365,31790948.16500553
2006-06-09,8.345,8.47,8.155,8.32,26432996.490236264
2006-06-13,8.16,8.17,7.955,7.955,21031145.12712017
2006-06-14,7.72,8.15,7.675,8.09,38972767.96380343
2006-06-15,8.21,8.265,8.15,8.19,41250636.35799879
2006-06-16,8.515,8.635,8.505,8.625,21827212.759176176
2006-06-19,8.52,8.565,8.435,8.445,13165022.351248464
2006-06-20,8.285,8.395,8.16,8.175,21948459.68915444
2006-06-21,8.445,8.52,8.42,8.495,16832892.509699807
2006-06-22,8.695,8.79,8.655,8.76,16020594.443699325
2006-06-23,8.725,8.735,8.64,8.68,9031238.387518106
2006-06-26,8.705,8.78,8.655,8.75,10722110.694323665
2006-06-27,8.82,8.895,8.805,8.825,15146963.244346572
2006-06-28,8.615,8.64,8.545,8.595,20229709.01313674
2006-06-29,8.665,8.73,8.615,8.725,15434349.48709185
2006-06-30,9.025,9.115,9.02,9.09,21550515.407915697
2006-07-03,9.105,9.19,9.04,9.185,11112130.24535657
2006-07-04,9.285,9.305,9.185,9.19,10614068.042594044
2006-07-05,9.18,9.2,9.045,9.055,10212204.661385436
2006-07-06,8.96,9.07,8.94,9.025,17508273.254888844
2006-07-07,9.135,9.14,9.03,9.115,10516434.26079357
2006-07-10,9.01,9.14,8.995,9.135,10495922.982294466
2006-07-11,9.09,9.155,9.07,9.115,11968480.629478844
2006-07-12,9.215,9.315,9.215,9.305,14887495.030518746
2006-07-13,9.26,9.305,9.145,9.165,13107470.109802105
2006-07-14,8.945,8.955,8.81,8.825,16543183.169670952
2006-07-17,8.805,8.845,8.64,8.775,15913876.1857651
2006-07-18,8.68,8.72,8.63,8.635,14192528.399954429
2006-07-19,8.665,8.7,8.565,8.57,10965930.149884844
2006-07-20,8.89,9.055,8.87,9.055,17354910.376276866
2006-07-21,8.82,8.845,8.785,8.835,9755584.447049968
2006-07-24,8.655,8.655,8.52,8.57,19858476.14432672
2006-07-25,8.82,8.83,8.76,8.775,17915675.774938628
2006-07-26,8.89,8.895,8.7,8.71,16079974.637017554
2006-07-27,8.705,8.835,8.665,8.82,17284723.51416717
2006-07-28,8.775,8.825,8.675,8.71,9919957.100216951
2006-07-31,8.835,8.865,8.715,8.73,14255374.61115462
2006-08-01,8.68,8.73,8.655,8.66,11200821.364514995
2006-08-02,8.58,8.62,8.535,8.555,23526750.11068664
2006-08-03,8.705,8.785,8.69,8.77,14625950.09030395
2006-08-04,8.695,8.745,8.625,8.65,11395812.51198805
2006-08-07,8.74,8.785,8.69,8.695,10890199.341696966
2006-08-08,8.69,8.75,8.635,8.7,19409833.539804164
2006-08-09,8.58,8.615,8.515,8.57,15722810.147308163
2006-08-10,8.495,8.565,8.465,8.515,12172421.650449457
2006-08-11,8.485,8.505,8.445,8.445,10717192.890865626
2006-08-14,8.455,8.57,8.445,8.525,15790794.093059458
2006-08-15,8.545,8.595,8.45,8.47,14239944.582171788
2006-08-16,8.615,8.615,8.52,8.555,12605608.987994889
2006-08-17,8.75,8.795,8.715,8.78,20861301.83823936
2006-08-18,8.79,8.875,8.72,8.86,16235894.96571719
2006-08-21,8.875,8.96,8.85,8.91,18241105.289547097
2006-08-22,9.04,9.08,8.975,9.06,19523190.59204489
2006-08-23,8.995,9.125,8.98,9.085,18267463.37005582
2006-08-24,8.775,8.835,8.65,8.66,29293599.356214825
2006-08-25,8.545,8.67,8.54,8.615,19523948.933682725
2006-08-28,8.66,8.665,8.615,8.64,9846593.85625496
2006-08-29,8.69,8.75,8.68,8.72,13273621.440661632
2006-08-30,8.68,8.7,8.615,8.63,12627843.66096096
2006-08-31,8.665,8.75,8.655,8.74,16128226.076664858
2006-09-01,8.69,8.725,8.67,8.69,9541233.35434096
2006-09-04,8.76,8.81,8.74,8.77,13783319.56059931
2006-09-05,8.895,8.945,8.875,8.9,13942761.190406488
2006-09-06,8.945,8.965,8.805,8.82,13119155.301156577
2006-09-07,8.745,8.755,8.685,8.7,13555098.387316205
2006-09-08,8.585,8.615,8.525,8.58,17847646.16043577
2006-09-11,8.495,8.53,8.275,8.28,23784550.213273074
2006-09-12,7.97,7.99,7.8,7.805,50249427.09752971
2006-09-13,7.965,8.025,7.865,7.965,34039962.320876345
2006-09-14,8.05,8.155,8.015,8.145,22257474.893002927
2006-09-15,8.0,8.015,7.905,7.94,19077199.17873163
2006-09-18,7.91,7.995,7.825,7.98,16676549.144143565
2006-09-19,8.12,8.12,7.975,7.985,15330317.27283522
2006-09-20,7.81,7.87,7.78,7.835,17842715.13707596
2006-09-21,7.81,7.875,7.73,7.78,18981573.620190784
2006-09-22,7.825,7.92,7.815,7.885,13880622.844855562
2006-09-25,7.78,7.825,7.745,7.785,14508814.549775817
2006-09-26,7.65,7.715,7.64,7.685,22676104.71508228
2006-09-27,7.905,8.01,7.885,8.0,21710047.173416752
2006-09-28,8.14,8.14,8.07,8.075,18164562.05830506
2006-09-29,8.125,8.17,8.11,8.14,11551088.670928763
2006-10-02,8.12,8.215,8.11,8.21,5927380.916326676
2006-10-03,8.175,8.26,8.12,8.255,12283854.606078176
2006-10-04,7.995,8.01,7.855,7.855,24592449.657412257
2006-10-05,7.825,7.99,7.825,7.97,22744504.486834664
2006-10-06,8.05,8.08,7.99,8.01,13392296.498841217
2006-10-09,8.04,8.08,7.93,7.945,11518055.74183599
2006-10-10,8.13,8.235,8.11,8.205,17513831.62267805
2006-10-11,8.23,8.315,8.175,8.28,16602772.47779898
2006-10-12,8.25,8.36,8.225,8.305,11723204.58110458
2006-10-13,8.445,8.495,8.435,8.44,13984764.423754098
2006-10-16,8.535,8.72,8.53,8.7,24118919.98690509
2006-10-17,8.84,8.85,8.675,8.695,16675679.034245316
2006-10-18,8.645,8.71,8.595,8.7,12127903.030337991
2006-10-19,8.695,8.745,8.615,8.64,9990317.022858892
2006-10-20,8.8,8.835,8.765,8.82,11844141.444295902
2006-10-23,8.825,8.88,8.765,8.85,13294538.930687817
2006-10-24,8.825,8.905,8.705,8.725,16881651.112851333
2006-10-25,8.74,8.86,8.73,8.845,15956947.82753749
2006-10-26,8.92,8.94,8.885,8.915,14212495.258862505
2006-10-27,8.885,8.885,8.725,8.74,15213241.822769674
2006-10-30,8.8,8.91,8.765,8.89,12589157.421148095
2006-10-31,8.74,8.755,8.65,8.66,18068806.704365022
2006-11-01,8.73,8.765,8.68,8.72,12212375.799022883
2006-11-02,8.705,8.79,8.67,8.78,14616223.84802978
2006-11-03,8.77,8.78,8.685,8.71,11558914.852775965
2006-11-06,8.765,8.78,8.735,8.765,8330588.401002406
2006-11-07,8.94,8.985,8.94,8.97,14652516.083813218
2006-11-08,8.97,8.975,8.805,8.84,15194176.320800388
2006-11-09,8.825,8.83,8.735,8.79,17054676.792630702
2006-11-10,8.905,8.91,8.84,8.87,15118639.003902037
2006-11-13,8.7,8.7,8.47,8.5,29038694.41211578
2006-11-14,8.5,8.61,8.44,8.525,18585827.44807343
2006-11-15,8.54,8.585,8.385,8.405,16042100.820258852
2006-11-16,8.445,8.48,8.355,8.425,10668622.971766615
2006-11-17,8.255,8.39,8.225,8.38,21405673.35689841
2006-11-20,8.285,8.43,8.235,8.27,21501809.684371244
2006-11-21,8.26,8.27,8.11,8.14,23967377.849309467
2006-11-22,8.295,8.43,8.285,8.395,20391863.12642505
2006-11-23,8.415,8.435,8.375,8.38,14220083.482477864
2006-11-24,8.345,8.35,8.275,8.3,9759891.731408132
2006-11-27,8.29,8.4,8.285,8.32,13790929.416781202
2006-11-28,8.19,8.24,8.135,8.2,19591270.68253632
2006-11-29,8.16,8.24,8.105,8.21,12593303.663066529
2006-11-30,8.32,8.34,8.285,8.325,13611005.351896962
2006-12-01,8.365,8.375,8.215,8.225,14047932.719833748
2006-12-04,8.23,8.305,8.215,8.27,11779232.92841976
2006-12-05,8.39,8.415,8.34,8.37,17938309.448576268
2006-12-06,8.465,8.475,8.425,8.47,13370439.193980187
2006-12-07,8.42,8.45,8.365,8.37,11132279.779270908
2006-12-08,8.315,8.33,8.225,8.225,14490712.898826413
2006-12-11,8.215,8.255,8.165,8.2,13635975.342719946
2006-12-12,8.185,8.22,8.145,8.15,12670500.678541506
2006-12-13,8.085,8.14,8.05,8.06,15592196.316021994
2006-12-14,8.14,8.25,8.12,8.235,14657445.905363774
2006-12-15,8.27,8.305,8.25,8.28,11895420.241448289
2006-12-18,8.205,8.235,8.115,8.13,11430737.088843027
2006-12-19,8.06,8.105,8.04,8.06,12111124.571374731
2006-12-20,8.1,8.225,8.07,8.2,12755599.58984654
2006-12-21,8.125,8.135,8.03,8.03,17009485.159338277
2006-12-22,7.965,7.975,7.925,7.94,10213824.700256756
2006-12-27,7.93,7.97,7.905,7.96,6575150.093957448
2006-12-28,8.035,8.08,8.025,8.035,6773083.270478711
2006-12-29,8.015,8.085,8.005,8.035,5957057.192179396
2007-01-02,8.045,8.125,8.025,8.115,6953200.826652477
2007-01-03,8.2,8.205,8.075,8.085,13381966.948322684
2007-01-04,7.845,7.865,7.75,7.755,35630773.191192955
2007-01-05,7.645,7.73,7.615,7.67,36714675.34084513
2007-01-08,7.58,7.66,7.575,7.59,21118013.10164374
2007-01-09,7.645,7.835,7.64,7.825,31527470.715513967
2007-01-10,7.68,7.8,7.63,7.64,31049529.203243736
2007-01-11,7.745,7.85,7.7,7.81,29833831.84381095
2007-01-12,7.955,7.985,7.93,7.945,22764765.78900941
2007-01-15,7.99,8.04,7.97,8.025,15985095.402022025
2007-01-16,7.98,8.005,7.925,7.93,18388734.33621912
2007-01-17,7.84,7.885,7.765,7.805,19879471.751954265
2007-01-18,7.815,7.875,7.8,7.855,16436537.020291831
2007-01-19,7.815,7.865,7.745,7.865,17650407.629662
2007-01-22,8.035,8.07,8.005,8.035,17693899.904672492
2007-01-23,8.005,8.035,7.955,8.025,14365433.898808625
2007-01-24,8.195,8.24,8.165,8.225,32103687.775725093
2007-01-25,8.355,8.365,8.255,8.26,23752905.37386604
2007-01-29,8.275,8.345,8.23,8.34,24854501.761131283
2007-01-30,8.245,8.275,8.205,8.26,20383259.373991985
2007-01-31,8.345,8.355,8.24,8.265,26320311.24936725
2007-02-01,8.35,8.375,8.32,8.345,24268864.920005176
2007-02-02,8.46,8.475,8.365,8.435,26700757.18790096
2007-02-05,8.4,8.405,8.32,8.38,22299109.170910258
2007-02-06,8.435,8.47,8.375,8.46,24461374.331373427
2007-02-07,8.92,8.985,8.805,8.94,86854963.73660766
2007-02-08,8.985,8.995,7.705,8.8,77107736.67109415
2007-02-09,8.825,8.93,8.815,8.915,28791693.767465297
2007-02-12,8.86,9.09,8.86,9.09,24198829.4858612
2007-02-13,9.025,9.135,8.99,9.085,22275814.50218417
2007-02-14,9.175,9.21,9.12,9.15,20075020.53892012
2007-02-15,9.22,9.24,9.19,9.205,18794435.09436847
2007-02-16,9.245,9.245,9.145,9.18,17896020.184626747
2007-02-19,9.19,9.225,9.18,9.19,11654810.818398451
2007-02-20,9.265,9.35,9.26,9.32,16455463.112387916
2007-02-21,9.255,9.305,9.145,9.165,18000741.035584614
2007-02-22,9.145,9.17,9.07,9.13,26066612.92175693
2007-02-23,9.23,9.26,9.2,9.21,16329862.027490668
2007-02-26,9.28,9.4,9.275,9.375,12451077.95079024
2007-02-27,9.38,9.4,9.26,9.27,17792205.497844677
2007-02-28,8.8,8.865,8.69,8.73,38406767.484041184
2007-03-01,8.76,8.82,8.71,8.75,18832480.769850165
2007-03-02,8.71,8.755,8.69,8.705,16209872.1899897
2007-03-05,8.555,8.595,8.445,8.475,24345358.877067897
2007-03-06,8.465,8.66,8.46,8.655,24108144.56515417
2007-03-07,8.82,8.83,8.73,8.79,19824666.84645733
2007-03-08,8.785,8.79,8.685,8.785,16744096.83313648
2007-03-09,8.845,8.895,8.8,8.81,14703639.847572131
2007-03-12,8.81,8.915,8.79,8.915,12416744.664087106
2007-03-13,8.935,9.0,8.85,8.9,18306328.67944719
2007-03-14,8.675,8.715,8.64,8.645,25713395.1736302
2007-03-15,8.74,8.855,8.735,8.835,16490908.07264889
2007-03-16,8.96,9.005,8.905,8.945,24181603.953856297
2007-03-19,8.95,9.115,8.925,9.095,26051541.03193112
2007-03-20,9.175,9.265,9.175,9.205,24662289.196648207
2007-03-21,9.26,9.3,9.215,9.22,27892229.678246822
2007-03-22,9.36,9.385,9.345,9.37,27894802.751854755
2007-03-23,9.375,9.4,9.33,9.355,18063098.11041935
2007-03-26,9.43,9.63,9.38,9.615,41427778.2344653
2007-03-27,9.605,9.615,9.525,9.57,27007051.495603547
2007-03-28,9.53,9.61,9.435,9.47,33775164.08301714
2007-03-29,9.54,9.55,8.955,9.545,23908298.10830417
2007-03-30,9.62,9.625,9.56,9.59,14490519.407536885
2007-04-02,9.575,9.59,9.45,9.455,13998046.819604106
2007-04-03,9.535,9.64,9.525,9.635,18267262.66791078
2007-04-04,9.795,9.84,9.77,9.805,16581977.572316471
2007-04-05,9.77,9.775,9.7,9.73,9879165.290595075
2007-04-10,9.775,9.82,9.74,9.765,15457197.082776297
2007-04-11,9.85,9.92,9.8,9.815,15826190.980950365
2007-04-12,9.735,9.75,9.675,9.7,14353694.626037825
2007-04-13,9.76,9.76,9.56,9.56,18657362.74016356
2007-04-16,9.67,9.76,9.66,9.75,14953432.29511436
2007-04-17,9.83,9.835,9.635,9.645,14714159.283952435
2007-04-18,9.745,9.785,9.735,9.75,16585004.929821553
2007-04-19,9.605,9.615,9.48,9.505,32187157.0336848
2007-04-20,9.5,9.595,9.495,9.59,17930363.085803896
2007-04-23,9.695,9.705,9.55,9.625,14701868.380735096
2007-04-24,9.65,9.73,9.575,9.61,20162289.917733755
2007-04-26,9.67,9.755,9.66,9.71,19421416.57737224
2007-04-27,9.56,9.57,9.45,9.455,18224831.59046956
2007-04-30,9.49,9.515,9.425,9.48,16918770.193399955
2007-05-01,9.395,9.4,9.295,9.34,18806786.088048395
2007-05-02,9.425,9.55,9.41,9.535,17274526.16266633
2007-05-03,9.635,9.64,9.56,9.595,13512735.813002327
2007-05-04,9.72,9.815,9.705,9.81,17597655.41436701
2007-05-07,10.055,10.155,10.015,10.14,19995868.17979259
2007-05-08,10.12,10.14,9.93,10.0,14266532.208247587
2007-05-09,9.875,10.445,9.82,10.24,26213129.093061864
2007-05-10,10.365,10.375,10.035,10.195,18757925.33111047
2007-05-11,9.945,10.045,9.87,9.965,18628099.886693425
2007-05-14,10.095,10.15,10.045,10.045,13601905.25224294
2007-05-15,9.865,9.98,9.83,9.845,17682393.782896526
2007-05-16,9.92,9.935,9.835,9.92,12916412.484009927
2007-05-17,10.03,10.065,9.995,10.065,12004218.83119724
2007-05-18,9.885,9.9,9.805,9.855,16053896.578064485
2007-05-21,9.91,10.015,9.91,10.0,13599167.53076752
2007-05-22,10.06,10.09,10.025,10.07,11408361.804194508
2007-05-23,9.945,10.1,9.92,10.065,16912518.38167251
2007-05-24,10.03,10.04,9.955,9.965,12596456.00873379
2007-05-25,9.81,9.875,9.715,9.84,16394506.14533143
2007-05-28,9.96,10.035,9.955,10.0,13544361.42346134
2007-05-29,10.0,10.18,9.99,10.17,16849660.1523798
2007-05-30,10.115,10.135,9.91,9.945,14773010.681199908
2007-05-31,10.115,10.205,10.1,10.14,17336365.257713575
2007-06-01,10.21,10.35,10.185,10.31,16569256.421387017
2007-06-04,10.43,10.585,10.43,10.52,21974014.961083017
2007-06-05,10.545,10.645,10.485,10.58,16252618.141454874
2007-06-06,10.53,10.66,10.505,10.6,16188626.606037796
2007-06-07,10.42,10.575,10.39,10.57,17943995.208146155
2007-06-08,10.415,10.57,10.365,10.53,16988422.250392634
2007-06-12,10.72,10.76,10.665,10.695,15033189.1642955
2007-06-13,10.545,10.62,10.51,10.54,13661801.021730157
2007-06-14,10.87,10.945,10.005,10.865,18209670.766759112
2007-06-15,11.03,11.05,10.905,10.92,12745483.961374814
2007-06-18,11.035,11.135,10.99,11.125,11926496.62507926
2007-06-19,11.105,11.24,11.01,11.185,17687432.969088987
2007-06-20,11.145,11.155,11.045,11.065,16392555.60891589
2007-06-21,11.09,11.25,11.045,11.225,14852854.080647172
2007-06-22,11.375,11.415,11.26,11.345,14213010.835031493
2007-06-25,11.205,11.28,11.18,11.225,12563210.359403463
2007-06-26,11.19,11.255,11.165,11.175,11728085.128475817
2007-06-27,11.075,11.125,10.965,10.995,18097628.49383977
2007-06-28,11.03,11.16,11.03,11.16,14944560.539218163
2007-06-29,11.235,11.305,11.225,11.245,13882248.892773138
2007-07-02,11.33,11.45,11.165,11.245,10594214.153755631
2007-07-03,11.465,11.52,11.43,11.485,12601889.388360815
2007-07-04,11.595,11.645,11.56,11.64,10609753.54738037
2007-07-05,11.69,11.93,11.685,11.86,13359231.120898647
2007-07-06,11.93,12.055,10.33,12.02,15449697.793045564
2007-07-09,12.215,12.47,12.205,12.455,19413091.644685578
2007-07-10,12.47,12.485,12.32,12.345,17577459.009891853
2007-07-11,12.06,12.23,12.01,12.16,19566267.04105429
2007-07-12,12.26,24.495,12.21,12.33,13801498.127340823
2007-07-13,12.73,12.76,12.555,12.555,17618273.653889515
2007-07-16,12.56,12.585,12.19,12.225,16358082.912339555
2007-07-17,12.305,12.315,12.145,12.25,15086722.555604111
2007-07-18,12.125,12.21,11.985,12.0,18287039.640957084
2007-07-19,12.035,12.12,11.965,12.065,17060833.661427263
2007-07-20,12.325,12.335,12.27,12.32,11533434.093021
2007-07-23,12.215,12.3,12.17,12.295,11714037.18013246
2007-07-24,12.4,12.445,12.34,12.43,15552913.978820276
2007-07-25,12.17,12.26,12.17,12.215,16030969.662969423
2007-07-26,12.175,12.175,11.97,12.01,16601990.099976111
2007-07-27,11.51,11.705,11.43,11.555,25651670.250461858
2007-07-30,11.575,11.8,11.515,11.785,17305065.337561782
2007-07-31,11.94,11.955,11.805,11.83,17518876.817916766
2007-08-01,11.885,11.91,11.46,11.555,24797283.622656897
2007-08-02,11.705,11.825,11.4,11.77,18398706.949389894
2007-08-03,11.705,11.85,11.59,11.735,13574571.30262182
2007-08-06,11.535,11.54,11.385,11.525,15509920.45464925
2007-08-07,11.6,11.675,11.475,11.48,16631045.040445693
2007-08-08,11.595,11.79,11.555,11.75,15026434.996300831
2007-08-09,11.895,11.93,11.635,11.705,12789532.674068851
2007-08-10,11.32,11.385,11.11,11.17,24912907.287146367
2007-08-13,11.175,11.355,11.13,11.245,16623734.43476748
2007-08-14,11.32,11.35,11.145,11.315,15484487.767264351
2007-08-15,10.975,10.99,10.605,10.61,26949189.18737024
2007-08-16,10.58,10.645,9.945,10.525,34849440.94237229
2007-08-17,10.68,10.775,10.33,10.415,29313845.0348693
2007-08-20,10.955,11.25,10.905,11.225,24570648.83758606
2007-08-21,11.22,11.38,11.065,11.36,18337414.67755218
2007-08-22,11.42,11.535,11.36,11.43,15351392.19987338
2007-08-23,11.93,12.105,11.9,12.08,26016090.06262388
2007-08-24,11.865,11.92,11.705,11.73,16757564.307611251
2007-08-27,12.025,12.1,11.965,12.02,13125825.34250362
2007-08-28,11.995,12.045,11.93,12.03,12314550.016176354
2007-08-29,11.755,11.825,11.705,11.825,20411296.38202536
2007-08-30,12.12,12.165,12.03,12.09,16628679.879838306
2007-08-31,12.11,12.39,12.09,12.38,16499666.858475426
2007-09-03,12.395,12.45,12.33,12.375,10573184.895469036
2007-09-04,12.335,12.47,12.295,12.36,13894621.519019594
2007-09-05,12.425,12.535,12.33,12.335,15787885.714670297
2007-09-06,12.2,12.48,12.185,12.475,12985204.045578375
2007-09-07,12.72,12.755,12.64,12.725,9902416.6941881
2007-09-10,12.435,12.485,12.325,12.4,16457150.45257733
2007-09-11,12.365,12.48,12.35,12.42,13578886.999644749
2007-09-12,12.74,12.77,12.48,12.485,17962463.410917334
2007-09-13,12.53,12.62,12.51,12.54,10408528.615318649
2007-09-14,12.71,12.755,12.65,12.75,18228709.82892486
2007-09-17,12.665,12.69,12.485,12.545,11704265.269106723
2007-09-18,12.5,14.21,12.45,12.515,17164822.610550832
2007-09-19,12.955,13.11,12.935,13.08,22995144.209899355
2007-09-20,13.41,13.41,13.195,13.27,17086825.190114208
2007-09-21,13.28,13.38,13.23,13.3,13412924.352837738
2007-09-24,13.51,14.015,13.485,13.98,22201022.30702189
2007-09-25,14.09,14.6,14.07,14.44,31280531.363135323
2007-09-26,13.99,14.21,13.91,13.925,20041264.120657805
2007-09-27,13.985,14.105,13.89,14.105,16554555.890619978
2007-09-28,14.26,14.57,14.25,14.49,17448921.904992655
2007-10-01,14.41,14.605,14.32,14.42,8180010.114426664
2007-10-02,14.855,14.925,14.725,14.895,13814419.980415318
2007-10-03,14.585,14.735,14.555,14.635,17680670.38842956
2007-10-04,14.365,14.395,14.075,14.15,16690567.047255622
2007-10-05,14.24,14.305,14.2,14.265,11072738.543512948
2007-10-08,14.395,14.52,14.39,14.46,11214083.329607729
2007-10-09,14.19,14.48,14.145,14.4,18767765.745263554
2007-10-10,14.64,14.78,14.585,14.77,17608561.833326366
2007-10-11,14.79,15.02,14.715,14.975,13662156.757268663
2007-10-12,14.975,15.085,14.87,14.91,15667559.370578846
2007-10-15,15.175,15.31,14.985,15.06,14231664.116427436
2007-10-16,14.94,15.105,14.875,15.09,16874630.143202785
2007-10-17,15.075,15.24,14.89,14.935,19351813.794558883
2007-10-18,15.145,15.415,15.105,15.415,15883216.829944476
2007-10-19,15.395,15.44,7.39,15.24,14802905.68633644
2007-10-22,14.84,14.915,14.735,14.83,25756458.402737822
2007-10-23,14.685,14.895,14.66,14.865,28188401.146622173
2007-10-24,15.095,15.195,14.835,14.875,20488871.96741463
2007-10-25,14.63,14.725,14.45,14.47,28892638.53375426
2007-10-26,14.76,14.845,14.69,14.815,12827346.400364969
2007-10-29,15.21,15.33,15.14,15.325,14357592.093441151
2007-10-30,15.34,15.35,15.175,15.195,12458959.415863018
2007-10-31,14.885,15.06,14.84,14.94,15600532.064991925
2007-11-01,15.25,15.28,15.155,15.26,13521777.024003018
2007-11-02,14.705,14.715,14.505,14.54,23543230.52095547
2007-11-05,14.62,14.635,14.035,14.12,17767759.495855443
2007-11-06,14.055,14.335,14.045,14.28,12611392.094114166
2007-11-07,14.635,14.65,14.51,14.565,12029442.403772335
2007-11-08,14.06,14.135,13.905,13.955,26323539.30901737
2007-11-09,13.875,14.185,13.62,13.73,30615153.27634835
2007-11-12,13.585,13.795,13.445,13.495,21650901.332902607
2007-11-13,13.345,13.555,13.235,13.49,14212723.602620332
2007-11-14,13.655,13.74,13.59,13.69,22583135.154987726
2007-11-15,13.565,13.68,13.33,13.35,17754343.699178495
2007-11-16,13.44,13.535,13.265,13.355,13695214.924355725
2007-11-19,13.55,13.615,13.34,13.44,10851760.674589956
2007-11-20,12.97,13.11,12.86,13.04,26112117.025454804
2007-11-21,13.195,13.4,13.13,13.285,17760339.525535326
2007-11-22,12.99,13.15,12.97,13.09,12392058.300247526
2007-11-23,13.1,13.11,12.97,13.04,10231562.20300289
2007-11-26,13.44,13.75,12.63,13.675,15435447.940747922
2007-11-27,13.28,13.64,13.28,13.54,14754105.019861102
2007-11-28,13.53,13.565,13.325,13.4,14435122.010078857
2007-11-29,13.645,13.72,13.585,13.615,18436484.62140845
2007-11-30,13.835,14.105,13.735,14.055,15410423.868508607
2007-12-03,14.035,14.1,13.85,13.98,10363353.807355748
2007-12-04,13.795,13.99,13.78,13.89,8573894.684013102
2007-12-05,13.86,13.985,13.845,13.875,7671886.364608738
2007-12-06,14.135,14.215,14.005,14.06,10623857.980758555
2007-12-07,14.195,14.2,14.105,14.12,8920734.430440964
2007-12-10,14.15,14.22,14.1,14.145,8362669.497167817
2007-12-11,14.21,14.36,14.19,14.315,9713021.170591056
2007-12-12,14.07,14.085,13.935,13.97,9284196.400629364
2007-12-13,14.1,14.115,13.96,14.02,9337608.409203554
2007-12-14,13.82,13.845,13.475,13.605,13917292.44874404
2007-12-17,13.29,13.39,13.09,13.125,12641264.264874917
2007-12-18,12.89,13.065,12.635,13.005,15892797.653299185
2007-12-19,13.23,13.23,12.98,13.03,9449615.829654597
2007-12-20,13.0,13.025,12.81,12.83,10008522.029403947
2007-12-21,12.85,12.97,12.73,12.915,8660283.136645233
2007-12-24,13.165,13.175,12.98,13.12,4570504.62047585
2007-12-27,13.355,13.375,13.275,13.33,4835092.541716002
2007-12-28,13.145,13.175,13.055,13.115,4073388.2415944254
2007-12-31,13.115,13.175,13.0,13.0,3994414.952045408
2008-01-02,12.985,13.19,12.97,13.055,3851653.2328428514
2008-01-03,12.97,12.985,12.865,12.985,5471797.863375441
2008-01-04,13.265,13.275,13.115,13.225,7903819.926670408
2008-01-07,12.885,12.96,12.86,12.96,7752501.325595606
2008-01-08,12.765,12.785,12.63,12.63,10394067.244592702
2008-01-09,12.6,12.695,12.47,12.695,12640777.532127967
2008-01-10,12.62,12.7,12.545,12.66,10943453.913259178
2008-01-11,12.71,12.71,12.4,12.4,13891120.648669334
2008-01-14,12.31,12.495,12.305,12.38,11169212.579385512
2008-01-15,12.66,12.695,12.425,12.535,9306783.203706188
2008-01-16,12.11,12.205,11.88,12.15,14006669.800985197
2008-01-17,11.82,12.005,11.775,11.82,17779555.253661074
2008-01-18,11.14,11.465,11.11,11.27,27862576.23676989
2008-01-21,11.2,11.36,10.78,10.78,19839016.44892287
2008-01-22,10.2,10.45,9.865,10.04,29396138.92338082
2008-01-23,10.815,11.105,10.78,10.975,27238992.268520728
2008-01-24,11.235,11.275,11.005,11.275,18053975.176389545
2008-01-25,11.525,11.915,11.465,11.915,18654777.648463104
2008-01-29,11.93,11.93,11.465,11.56,12140025.680260092
2008-01-30,11.875,12.04,11.655,11.695,12964213.245187838
2008-01-31,11.77,11.995,11.45,11.995,15172677.15509637
2008-02-01,12.225,12.61,12.175,12.485,17746510.306475785
2008-02-04,13.05,13.05,12.615,12.73,18710176.247730386
2008-02-05,12.915,13.0,12.79,12.84,18056897.97648973
2008-02-06,12.11,12.365,11.76,11.87,30754753.03540964
2008-02-07,11.82,12.03,11.68,11.955,23716277.83330137
2008-02-08,11.995,12.025,11.545,11.7,14901606.674752442
2008-02-11,11.855,11.895,11.48,11.61,10926911.008909252
2008-02-12,11.705,11.965,11.625,11.95,12614143.035491353
2008-02-13,12.145,12.265,12.05,12.095,10951169.52865522
2008-02-14,12.37,12.64,12.355,12.64,15364566.432890734
2008-02-15,12.42,12.88,12.37,12.72,13889198.955675837
2008-02-18,12.51,12.675,12.465,12.615,11657858.606660811
2008-02-19,12.92,13.025,12.855,12.855,11301263.77453674
2008-02-20,12.855,12.92,12.515,12.53,14192194.296982452
2008-02-21,12.66,12.695,12.345,12.63,13826121.997099316
2008-02-22,12.625,12.91,12.535,12.865,12823646.029678922
2008-02-25,13.025,13.03,12.715,12.78,8364979.374549624
2008-02-26,12.81,12.89,12.625,12.68,11371188.64222956
2008-02-27,12.815,13.1,12.76,13.04,12634439.1901344
2008-02-28,12.99,12.995,12.815,12.96,8792211.747252785
2008-02-29,13.03,13.08,12.8,12.95,9849218.607660718
2008-03-03,12.765,12.795,12.495,12.625,10551090.834185418
2008-03-04,12.69,12.74,12.53,12.65,8626013.545832438
2008-03-05,12.76,13.005,12.72,12.77,12529520.04065
2008-03-06,13.025,13.065,12.915,13.025,8825000.70906746
2008-03-07,12.88,12.915,12.625,12.72,17683450.17322879
2008-03-10,12.465,12.55,12.095,12.205,13746695.625462398
2008-03-11,11.775,11.89,11.6,11.645,18754744.142021168
2008-03-12,12.105,12.285,12.0,12.04,13625311.689229436
2008-03-13,12.155,12.17,11.865,11.905,8860116.373593464
2008-03-14,12.105,12.465,12.09,12.41,12065666.136428429
2008-03-17,12.255,12.54,12.145,12.27,12959449.27331402
2008-03-18,11.89,11.89,11.63,11.68,15061804.24257895
2008-03-19,12.015,12.155,11.955,12.09,13414730.672143074
2008-03-20,11.405,11.47,10.97,11.085,38317998.2472814
2008-03-25,11.435,11.445,11.26,11.26,13731949.425943796
2008-03-26,11.45,11.65,11.43,11.555,12287024.978884213
2008-03-27,11.65,11.77,11.52,11.7,12460091.52017814
2008-03-28,11.51,11.88,11.43,11.795,10089236.740558708
2008-03-31,11.785,12.01,11.72,11.72,11787740.536112688
2008-04-01,11.71,12.025,11.7,11.995,6969206.5222668825
2008-04-02,12.14,12.155,11.95,12.025,7674914.923923071
2008-04-03,12.155,12.495,12.145,12.465,13042104.906410309
2008-04-04,12.625,12.705,12.535,12.63,7804950.684959166
2008-04-07,13.005,13.29,12.94,13.27,16310468.431595664
2008-04-08,13.35,13.505,13.125,13.22,13930723.86894126
2008-04-09,13.845,13.895,13.6,13.715,19729304.48414261
2008-04-10,13.7,13.85,13.585,13.745,12257078.295949856
2008-04-11,13.65,13.865,13.525,13.795,11072789.01950152
2008-04-14,13.5,13.745,13.47,13.63,12179384.93325392
2008-04-15,13.61,13.835,13.595,13.745,8713556.937155472
2008-04-16,14.045,14.19,14.005,14.005,13553549.255190736
2008-04-17,14.425,14.44,14.085,14.2,9589401.869149895
2008-04-18,14.12,14.135,13.78,13.88,7107148.986370042
2008-04-21,14.15,14.415,14.145,14.395,12997792.997490143
2008-04-22,14.455,14.455,14.24,14.24,7806050.34042449
2008-04-23,14.265,14.785,14.245,14.755,14133637.34300165
2008-04-24,14.635,14.72,14.52,14.69,9359325.10238213
2008-04-28,14.765,14.77,14.14,14.265,10537957.462682623
2008-04-29,14.4,14.46,14.165,14.36,7338660.713384358
2008-04-30,13.81,13.95,13.78,13.83,11746198.797517736
2008-05-01,13.845,14.04,13.695,14.04,6111863.443702688
2008-05-02,14.075,14.225,14.025,14.21,7847717.067181619
2008-05-05,14.655,14.655,14.435,14.435,4835260.795011243
2008-05-06,14.615,14.64,14.495,14.535,7628563.544702738
2008-05-07,14.915,14.935,14.765,14.82,11727825.537677445
2008-05-08,14.41,14.815,14.39,14.71,8231460.770302045
2008-05-09,14.97,15.225,14.945,15.215,9478098.708920358
2008-05-12,15.38,15.405,15.075,15.33,7214968.101578842
2008-05-13,15.17,15.2,14.9,14.98,8447423.48921761
2008-05-14,15.2,16.0,15.185,15.89,17212349.359219346
2008-05-15,15.83,15.83,15.445,15.7,9718108.429153586
2008-05-16,16.345,16.36,15.935,15.935,13730607.005009623
2008-05-19,16.23,16.255,16.075,16.215,7255003.973181387
2008-05-20,16.125,16.125,15.79,15.905,7784321.629153394
2008-05-21,15.33,15.46,15.22,15.335,10112339.11980452
2008-05-22,15.09,15.88,15.07,15.61,13437805.409776095
2008-05-23,15.69,15.78,15.385,15.54,9065611.333926547
2008-05-26,15.215,15.41,15.155,15.27,6198180.989588968
2008-05-27,15.29,15.38,15.25,15.28,5275698.647772303
2008-05-28,15.085,15.1,14.74,14.755,10870672.34497502
2008-05-29,14.97,15.12,14.85,15.06,10159535.370928813
2008-05-30,14.69,14.72,14.235,14.235,11158131.898084654
2008-06-02,14.505,14.92,14.485,14.885,9681271.77377912
2008-06-03,14.66,14.88,14.57,14.57,8785556.127616761
2008-06-04,14.435,14.72,14.415,14.54,8443715.907676052
2008-06-05,14.215,14.25,13.835,13.905,14255681.072513808
2008-06-06,14.32,14.49,14.25,14.4,8703699.697672866
2008-06-10,14.325,14.495,14.155,14.155,11478435.69623454
2008-06-11,14.03,14.215,13.915,14.215,7370468.998849629
2008-06-12,13.865,13.865,13.59,13.68,9817560.548351912
2008-06-13,14.005,14.16,13.84,14.085,7236816.99377511
2008-06-16,14.33,14.455,14.25,14.27,5647987.906914586
2008-06-17,14.465,14.7,14.38,14.7,10002503.368671332
2008-06-18,14.74,14.915,14.7,14.83,6897487.353361245
2008-06-19,14.84,14.85,14.68,14.72,19223845.145435747
2008-06-20,14.88,14.915,14.485,14.61,9351181.642892478
2008-06-23,14.39,14.625,14.31,14.595,6814667.072397471
2008-06-24,14.695,15.045,14.635,15.015,10223345.43314888
2008-06-25,14.56,14.72,14.305,14.305,13673882.810137697
2008-06-26,14.235,14.415,14.205,14.38,11175627.837171191
2008-06-27,13.915,14.2,13.875,14.035,11971095.766410587
2008-06-30,14.24,14.39,14.19,14.3,7372644.273595243
2008-07-01,14.545,14.67,14.465,14.53,8758427.687377688
2008-07-02,14.25,14.275,13.97,14.035,9572274.885503637
2008-07-03,13.32,13.34,13.005,13.03,20466139.745418347
2008-07-04,13.225,13.32,13.12,13.32,9654319.99950005
2008-07-07,13.275,13.275,12.96,13.005,8636913.955745539
2008-07-08,13.09,13.15,12.885,12.925,9738356.511426564
2008-07-09,13.115,13.175,12.97,13.08,11677582.70010004
2008-07-10,12.77,12.93,12.695,12.695,9312841.52414411
2008-07-11,13.01,13.205,12.955,13.205,8033183.876334791
2008-07-14,13.12,13.24,13.045,13.045,5652269.953278464
2008-07-15,13.09,13.22,12.75,12.88,8125815.728029606
2008-07-16,12.53,12.93,12.51,12.855,11226070.17508438
2008-07-17,12.435,12.495,12.285,12.285,13383848.981610876
2008-07-18,12.09,12.215,11.995,11.995,12037800.987118049
2008-07-21,12.27,12.505,12.19,12.5,9692787.5100291
2008-07-22,12.53,12.77,12.465,12.76,8800530.67089319
2008-07-23,12.495,12.82,12.475,12.655,13469057.25755782
2008-07-24,12.465,12.465,12.285,12.285,14403519.23399563
2008-07-25,11.875,12.22,11.845,12.08,10368938.614948489
2008-07-28,12.24,12.46,12.185,12.435,10374339.545725718
2008-07-29,12.44,12.625,12.405,12.515,8387196.020376918
2008-07-30,12.745,12.88,12.705,12.845,7861058.3516849615
2008-07-31,13.14,13.225,12.995,12.995,10206485.251156503
2008-08-01,13.045,13.105,12.67,12.795,9058179.345513912
2008-08-04,12.43,12.63,12.41,12.55,5211778.019101077
2008-08-05,11.91,11.99,11.72,11.72,15631116.908638945
2008-08-06,11.9,12.18,11.86,12.18,12646534.198443707
2008-08-07,12.35,12.445,11.965,12.17,10059397.018647756
2008-08-08,12.105,12.175,12.0,12.155,7685424.745829362
2008-08-11,12.105,12.14,11.83,11.935,10297802.323529936
2008-08-12,11.78,12.205,11.78,12.175,10882487.33172868
2008-08-13,11.995,12.105,11.865,12.03,9265867.607731383
2008-08-14,12.44,12.79,12.42,12.665,16314321.432056678
2008-08-15,12.45,12.56,12.32,12.43,9157895.862747615
2008-08-18,12.43,12.745,12.31,12.63,9035670.660038449
2008-08-19,12.37,12.43,12.105,12.105,10044048.71269404
2008-08-20,12.435,12.685,12.385,12.675,10593136.130856838
2008-08-21,12.99,13.025,12.68,12.745,8600338.092978695
2008-08-22,13.115,13.215,13.055,13.14,11447163.417695535
2008-08-25,13.155,13.215,13.07,13.09,7828514.558957638
2008-08-26,12.995,13.335,12.875,13.335,8964063.259393223
2008-08-27,13.4,13.45,13.14,13.38,7662142.095195793
2008-08-28,13.525,13.755,13.51,13.66,11448571.938138554
2008-08-29,13.655,13.77,13.535,13.545,8501653.929892218
2008-09-01,13.67,13.77,13.585,13.635,4318980.365801893
2008-09-02,13.245,13.385,13.03,13.04,11956924.031714303
2008-09-03,12.78,12.895,12.535,12.595,15367995.19468589
2008-09-04,12.415,12.59,12.315,12.315,11676824.358462203
2008-09-05,12.08,12.345,12.05,12.28,10948622.894850826
2008-09-08,12.28,12.605,12.25,12.48,13694553.929267278
2008-09-09,12.145,12.19,11.965,11.965,12146455.359756794
2008-09-10,11.285,11.625,11.25,11.55,23740895.6940136
2008-09-11,11.835,11.835,11.37,11.44,11723966.52817017
2008-09-12,11.665,11.95,11.64,11.95,8525110.842867287
2008-09-15,12.19,12.28,11.78,11.965,15137086.775915936
2008-09-16,11.665,12.11,11.625,12.08,15942116.299562017
2008-09-17,12.05,12.14,11.79,11.835,16649908.638460686
2008-09-18,11.42,11.685,11.3,11.615,15348424.932830883
2008-09-19,11.865,11.99,11.685,11.75,15697248.866333336
2008-09-22,13.195,13.235,12.565,13.175,24659860.34015048
2008-09-23,12.88,12.945,12.405,12.58,12019464.983364558
2008-09-24,12.395,12.6,12.375,12.57,10112638.370308198
2008-09-25,12.11,12.19,12.0,12.08,13410823.590265732
2008-09-26,12.14,12.25,11.77,11.895,9572693.115123233
2008-09-29,11.78,11.87,11.365,11.365,10467097.587391963
2008-09-30,10.355,10.75,10.24,10.29,25802493.70612496
2008-10-01,10.69,11.085,10.68,10.87,15371859.01143017
2008-10-02,10.86,10.895,10.51,10.51,10690446.6259686
2008-10-03,9.96,10.115,9.925,10.095,20581065.158732567
2008-10-06,10.105,10.115,9.76,9.89,9154476.715426471
2008-10-07,9.59,10.59,9.56,10.52,23775280.65851456
2008-10-08,9.925,10.055,9.82,9.925,13395621.905040726
2008-10-09,10.03,10.11,9.72,9.905,17301176.282823216
2008-10-10,9.52,9.52,8.955,9.205,25247809.46227689
2008-10-13,9.44,9.985,9.44,9.955,18019583.00103308
2008-10-14,10.615,10.65,10.215,10.29,15975051.8821054
2008-10-15,10.195,10.195,9.725,9.86,11779281.00078983
2008-10-16,8.93,8.98,8.465,8.565,28085192.171702974
2008-10-17,8.76,8.82,8.105,8.16,22559108.584427346
2008-10-20,8.54,8.79,8.43,8.79,19481148.900801223
2008-10-21,9.325,9.73,9.25,9.73,21687260.870004144
2008-10-22,9.24,9.345,9.045,9.045,11377258.980759997
2008-10-23,8.095,8.375,8.015,8.2,19996890.919465803
2008-10-24,7.97,8.18,7.885,8.09,15761384.61886062
2008-10-27,8.23,8.415,7.965,8.165,14589446.33609221
2008-10-28,8.215,8.445,8.165,8.415,12927949.85282644
2008-10-29,8.735,8.945,8.63,8.73,14853173.761908129
2008-10-30,9.07,9.625,8.98,9.495,18820947.00646141
2008-10-31,9.31,9.375,9.04,9.29,10465948.65774732
2008-11-03,9.625,9.925,9.54,9.925,7648417.433541152
2008-11-04,9.62,9.72,9.48,9.665,6668214.596982883
2008-11-05,10.255,10.49,10.09,10.49,15291876.202109706
2008-11-06,9.88,9.895,9.58,9.69,10580505.115621263
2008-11-07,8.93,9.315,8.85,9.27,13337777.623946195
2008-11-10,9.445,10.035,9.385,9.92,14414965.26530901
2008-11-11,9.745,9.8,9.385,9.56,10885581.990551855
2008-11-12,9.395,9.655,9.305,9.395,9337358.432879196
2008-11-13,8.625,8.705,8.3,8.3,16262279.48602945
2008-11-14,8.95,8.98,8.66,8.76,10010655.24082575
2008-11-17,8.365,8.665,8.275,8.33,14141991.119110355
2008-11-18,8.135,8.39,7.965,8.03,13063447.836911602
2008-11-19,8.17,8.25,7.595,7.7,19372832.23656221
2008-11-20,7.275,7.3,6.955,7.005,24528346.35373477
2008-11-21,6.69,7.3,6.64,7.27,24174113.076790325
2008-11-24,7.52,7.85,7.335,7.76,17037176.046307154
2008-11-25,8.495,8.82,8.38,8.705,28096937.45352003
2008-11-26,9.395,9.48,9.02,9.045,38470670.08557363
2008-11-27,9.89,9.89,9.36,9.56,29548825.18338408
2008-11-28,9.95,10.305,9.91,10.29,26265447.455216985
2008-12-01,10.125,10.19,9.8,9.925,11949224.039838536
2008-12-02,9.26,9.395,8.97,8.97,17869826.751985513
2008-12-03,9.36,9.51,9.08,9.23,18166463.32054128
2008-12-04,9.41,9.475,9.13,9.13,17563977.11370606
2008-12-05,8.8,8.92,8.545,8.68,23253247.168417227
2008-12-08,8.94,9.06,8.76,9.035,17516672.699749112
2008-12-09,9.495,9.6,9.345,9.445,20223274.526403032
2008-12-10,9.58,10.14,9.56,10.075,20049609.48410175
2008-12-11,10.47,10.51,9.755,10.025,20007770.898621622
2008-12-12,9.87,9.95,9.42,9.565,11851943.589958068
2008-12-15,10.0,10.43,9.975,10.255,15207189.51137801
2008-12-16,10.305,10.305,9.96,10.17,11009118.36715465
2008-12-17,10.42,10.605,10.13,10.275,17513140.582358308
2008-12-18,10.34,10.52,10.135,10.29,35907039.09293207
2008-12-19,9.69,10.04,9.67,9.93,8288469.7939666305
2008-12-22,10.05,10.075,9.84,9.84,685399.0271113747
2008-12-23,9.705,9.77,9.275,9.455,9841466.937987125
2008-12-24,9.525,9.725,9.475,9.57,5690044.019869273
2008-12-29,9.725,9.92,9.485,9.595,7053502.624991769
2008-12-30,9.69,9.98,9.575,9.84,6617803.50611024
2008-12-31,10.05,10.155,9.975,10.105,5790697.948319319
2009-01-02,10.135,10.33,9.985,10.15,6630736.175467998
2009-01-05,10.555,10.59,10.39,10.5,10768856.266978562
2009-01-06,10.5,10.715,10.475,10.52,12583256.53772215
2009-01-07,10.97,11.005,10.73,10.82,15838328.052583484
2009-01-08,10.255,10.335,10.09,10.205,11654949.026462398
2009-01-09,10.42,10.595,10.275,10.52,13260579.406661969
2009-01-12,10.315,10.355,10.15,10.235,8864392.410911083
2009-01-13,9.965,10.12,9.93,10.1,11168110.520301685
2009-01-14,10.25,10.295,10.055,10.27,12807910.741146153
2009-01-15,9.735,9.805,9.555,9.59,17173774.887666892
2009-01-16,9.89,9.985,9.675,9.92,12417834.705078416
2009-01-19,9.945,10.125,9.94,10.085,10300493.174444538
2009-01-20,9.79,9.79,9.52,9.61,14177557.462105757
2009-01-21,9.325,9.535,9.245,9.515,14665879.000883091
2009-01-22,9.645,11.695,9.405,9.67,16699047.01333576
2009-01-23,9.415,9.44,9.065,9.11,16900687.771398578
2009-01-27,9.625,9.765,9.505,9.735,17567045.3327257
2009-01-28,9.94,9.975,9.72,9.91,21116584.15044345
2009-01-29,10.36,10.49,10.135,10.175,36889227.31837418
2009-01-30,10.04,10.14,9.37,10.125,16723136.077977233
2009-02-02,9.845,10.0,9.785,9.955,13005001.44938196
2009-02-03,10.005,10.275,9.845,9.885,15830837.175517514
2009-02-04,9.795,10.105,9.76,9.88,22019926.47811722
2009-02-05,10.385,10.58,10.335,10.495,25293498.64459953
2009-02-06,10.67,11.145,10.575,10.7,20921000.5110093
2009-02-09,11.13,11.145,11.025,11.065,17547953.390952878
2009-02-10,11.19,11.24,10.945,11.07,17344085.680346623
2009-02-11,10.65,10.82,10.61,10.745,21147111.307246383
2009-02-12,10.785,11.07,10.755,10.775,17123327.742516696
2009-02-13,10.595,10.915,10.57,10.855,12205469.00125325
2009-02-16,10.755,10.765,10.585,10.67,9438946.167117829
2009-02-17,10.535,10.69,10.45,10.53,11680988.627519414
2009-02-18,10.185,10.185,9.93,10.06,21471787.287454028
2009-02-19,10.01,10.125,9.86,10.01,15975402.8104069
2009-02-20,10.045,10.13,9.98,10.125,15156828.89649394
2009-02-23,10.095,10.11,9.86,9.92,15326692.616132032
2009-02-24,9.66,9.835,9.64,9.805,16157142.80907049
2009-02-25,10.11,10.135,9.745,9.815,19579510.97900824
2009-02-26,9.815,9.89,9.68,9.68,14012948.052516185
2009-02-27,9.68,9.805,9.545,9.755,11880567.08090628
2009-03-02,9.575,9.595,9.345,9.46,12349225.818516228
2009-03-03,9.075,9.32,9.015,9.235,14226545.61082436
2009-03-04,9.14,9.235,9.02,9.175,25279594.91336638
2009-03-05,9.825,9.865,9.535,9.58,22604527.359668344
2009-03-06,9.385,9.505,9.255,9.355,15688660.737420544
2009-03-09,9.78,10.005,9.755,9.855,23409373.006498907
2009-03-10,9.765,9.925,9.765,9.91,10879445.552512577
2009-03-11,10.405,10.465,10.27,10.32,20758750.25298085
2009-03-12,10.51,10.54,10.27,10.27,17320901.578071695
2009-03-13,10.505,10.735,10.465,10.715,18544469.58629399
2009-03-16,10.745,10.76,10.445,10.49,11956582.717886817
2009-03-17,10.56,10.795,10.53,10.795,16785568.86679483
2009-03-18,10.695,10.71,10.405,10.52,16070952.654964892
2009-03-19,10.595,10.76,10.56,10.575,9153062.185937198
2009-03-20,11.01,11.125,10.89,10.89,17308141.969246186
2009-03-23,11.015,11.335,10.955,11.275,16339054.666457074
2009-03-24,11.62,11.69,11.415,11.44,19811389.257844333
2009-03-25,11.135,12.815,11.105,11.255,13858584.06679752
2009-03-26,11.195,11.52,11.165,11.43,20773947.13096885
2009-03-27,11.56,11.65,11.385,11.51,13205291.373845844
2009-03-30,11.285,11.315,10.96,11.015,13661742.13307682
2009-03-31,10.765,11.015,10.765,10.8,20585414.50641454
2009-04-01,10.82,11.445,10.73,10.865,13364866.404479962
2009-04-02,11.03,11.39,10.945,11.295,14255803.657057485
2009-04-03,11.625,11.755,11.6,11.71,13821388.07045679
2009-04-06,11.62,11.665,11.48,11.505,7869200.609365365
2009-04-07,11.3,11.3,10.995,11.065,11815868.881649192
2009-04-08,10.915,10.945,9.575,10.755,14122351.15231875
2009-04-09,10.82,11.01,10.8,10.98,10314892.051089391
2009-04-14,11.235,11.28,11.12,11.18,8719172.99178876
2009-04-15,11.145,11.39,11.125,11.35,9481014.29816503
2009-04-16,11.345,11.4,11.065,11.24,11015981.899791224
2009-04-17,11.335,11.53,11.305,11.305,10602289.110117938
2009-04-20,11.255,11.295,11.02,11.125,11219194.624355292
2009-04-21,10.81,10.81,10.625,10.68,17052842.831712577
2009-04-22,10.845,10.86,10.575,10.655,15275263.59282318
2009-04-23,10.845,10.99,10.78,10.99,20138649.127943173
2009-04-24,11.0,11.03,10.77,10.845,14297458.365722096
2009-04-27,11.075,11.105,10.81,10.97,11756344.471220756
2009-04-28,10.935,11.165,10.855,10.855,11453480.127122575
2009-04-29,10.76,11.02,10.76,10.92,10004678.643416949
2009-04-30,11.125,11.33,11.115,11.26,16266473.800317952
2009-05-01,11.115,11.22,11.055,11.165,8499097.68161381
2009-05-04,11.365,11.445,11.295,11.445,10996801.024133774
2009-05-05,11.725,11.74,11.575,11.67,12110766.43221772
2009-05-06,11.635,11.67,11.34,11.47,11066281.222403456
2009-05-07,11.88,12.1,11.85,12.08,20327249.05381558
2009-05-08,11.735,11.95,11.7,11.95,11527695.453844037
2009-05-11,11.975,12.03,11.74,11.94,12949380.51540311
2009-05-12,11.785,11.795,11.565,11.61,17840794.645891715
2009-05-13,11.61,11.67,11.49,11.65,11109392.523881154
2009-05-14,11.12,11.165,10.93,10.93,16805996.018646315
2009-05-15,11.175,11.325,11.08,11.285,13565292.133389292
2009-05-18,11.15,11.195,11.025,11.135,8726513.642698266
2009-05-19,11.43,11.535,11.41,11.46,12647112.268693784
2009-05-20,11.625,11.63,11.46,11.575,11830372.315698948
2009-05-21,11.64,11.69,11.49,11.64,13789055.79615777
2009-05-22,11.375,11.415,11.27,11.325,9432813.3345063
2009-05-25,11.385,11.54,11.34,11.46,10022648.095348664
2009-05-26,11.46,11.66,11.41,11.605,9810259.557147712
2009-05-27,11.745,11.84,11.71,11.725,11519840.428574797
2009-05-28,11.49,11.575,11.45,11.515,13190505.514621934
2009-05-29,11.775,11.805,11.695,11.73,12971671.673404012
2009-06-01,11.8,12.12,11.7,12.095,17024867.11595104
2009-06-02,12.35,12.535,12.31,12.42,16276297.389141511
2009-06-03,12.37,12.55,12.335,12.53,15071320.168234069
2009-06-04,12.08,12.135,11.85,11.88,17429374.47751343
2009-06-05,12.59,13.065,12.405,12.92,39498206.17951089
2009-06-09,12.625,12.69,12.345,12.35,20282878.25624208
2009-06-10,12.65,12.78,12.625,12.76,12369770.74767438
2009-06-11,12.725,13.02,12.71,12.95,12019860.378608374
2009-06-12,12.8,12.98,12.73,12.875,10281699.281366142
2009-06-15,12.615,12.7,12.52,12.52,14848499.92572819
2009-06-16,12.275,12.38,12.235,12.34,13559227.803905113
2009-06-17,11.975,12.13,11.895,12.07,15789591.081998486
2009-06-18,11.84,11.84,11.65,11.745,26038423.2839486
2009-06-19,11.81,11.915,11.745,11.745,15418713.948726974
2009-06-22,11.93,11.995,11.855,11.93,12061721.79846428
2009-06-23,11.505,11.535,11.43,11.44,14714680.869167682
2009-06-24,11.505,11.525,11.3,11.415,13225621.179147938
2009-06-25,11.535,11.705,11.455,11.68,14529626.28058785
2009-06-26,11.68,11.755,11.565,11.565,10893741.073561784
2009-06-29,11.49,11.71,11.425,11.47,12327911.731436975
2009-06-30,11.625,11.75,11.605,11.75,12574355.938403912
2009-07-01,11.49,11.53,11.365,11.47,11943516.647702118
2009-07-02,11.69,11.725,11.6,11.605,9244932.090566425
2009-07-03,11.375,11.385,11.22,11.315,14162477.159615174
2009-07-06,11.195,11.21,11.01,11.04,13689495.514126789
2009-07-07,10.85,10.975,10.81,10.915,14292199.248436568
2009-07-08,10.66,10.885,10.6,10.875,16396878.516794326
2009-07-09,10.925,11.0,10.815,10.925,10566047.350323072
2009-07-10,10.995,11.095,10.945,11.05,8611710.813927721
2009-07-13,10.965,11.11,10.865,10.895,11384937.340069236
2009-07-14,11.185,11.44,11.185,11.435,18002731.23170546
2009-07-15,11.46,11.605,11.41,11.605,15862939.904249456
2009-07-16,11.845,11.905,11.785,11.815,17893481.963487115
2009-07-17,11.895,11.94,11.815,11.91,8711244.656155163
2009-07-20,11.995,12.245,11.985,12.185,12249347.057033544
2009-07-21,12.325,12.365,12.225,12.245,14542570.968038123
2009-07-22,12.37,12.5,12.345,12.485,17056847.260139305
2009-07-23,12.32,12.555,12.29,12.555,14319649.773555104
2009-07-24,12.765,12.81,12.645,12.695,12806116.439933335
2009-07-27,12.775,12.86,12.685,12.81,11400384.194381593
2009-07-28,12.755,12.9,12.715,12.865,18627900.386357643
2009-07-29,12.65,12.695,12.575,12.665,15005142.541788112
2009-07-30,12.46,12.58,12.395,12.57,20202027.74064188
2009-07-31,12.86,12.875,12.7,12.81,14687205.10605486
2009-08-03,12.75,12.885,12.655,12.885,9774169.225318566
2009-08-04,13.3,13.41,13.145,13.145,18085014.30393372
2009-08-05,13.28,13.295,12.9,12.91,12824504.12148465
2009-08-06,13.07,13.285,13.02,13.125,13772234.072061446
2009-08-07,12.885,12.935,12.73,12.86,11238733.639169753
2009-08-10,13.005,13.02,12.73,12.78,10645056.694149643
2009-08-11,12.6,12.735,12.515,12.725,14744079.527083255
2009-08-12,12.64,12.875,12.59,12.855,10922440.278492857
2009-08-13,12.875,12.945,12.71,12.945,15790191.986624349
2009-08-14,13.04,13.18,12.86,12.945,13365655.993158342
2009-08-17,12.795,12.885,12.54,12.565,11684448.636355115
2009-08-18,12.405,12.67,12.405,12.61,12127483.598909143
2009-08-19,12.695,12.735,12.395,12.425,12953738.275749847
2009-08-20,12.655,12.655,12.435,12.565,11198753.050792787
2009-08-21,12.625,12.67,12.365,12.39,13769729.501580862
2009-08-24,12.74,12.945,12.695,12.92,12513061.262947692
2009-08-25,12.905,12.94,12.79,12.79,10832906.691048974
2009-08-26,12.77,12.97,12.75,12.91,10303305.408093562
2009-08-27,12.82,12.84,12.655,12.74,13424333.128064316
2009-08-28,12.865,12.895,12.775,12.81,6535531.25016525
2009-08-31,12.855,12.97,12.65,12.65,13655474.6978291
2009-09-01,12.605,12.865,12.56,12.82,10759620.362879094
2009-09-02,12.58,12.64,12.51,12.595,11754439.60355678
2009-09-03,12.52,12.615,12.415,12.615,10822209.386899415
2009-09-04,12.745,12.75,12.47,12.585,9259885.001276324
2009-09-07,12.635,12.685,12.56,12.64,7718318.265048936
2009-09-08,12.75,12.93,12.735,12.915,11296956.490178576
2009-09-09,13.04,13.06,12.85,12.955,10662142.816281345
2009-09-10,12.92,13.07,12.91,13.06,9861324.432253294
2009-09-11,13.115,13.28,13.08,13.165,13106366.848909024
2009-09-14,13.225,13.235,12.93,13.005,9995984.755290003
2009-09-15,13.15,13.205,13.105,13.15,8672423.813706107
2009-09-16,13.28,13.43,13.25,13.405,12539130.909236005
2009-09-17,13.555,13.695,13.55,13.61,16353629.00725268
2009-09-18,13.41,13.455,13.23,13.3,17985892.682279613
2009-09-21,13.235,13.3,13.06,13.09,12005623.7462125
2009-09-22,13.025,13.155,13.005,13.06,10444973.480877051
2009-09-23,13.235,13.245,13.14,13.18,10545568.520673765
2009-09-24,13.01,13.06,12.92,12.965,14635111.48222981
2009-09-25,12.74,12.905,12.65,12.905,14191242.46405509
2009-09-28,12.735,12.83,12.665,12.75,9017680.777349452
2009-09-29,12.975,13.07,12.94,13.06,8132103.594034605
2009-09-30,12.975,13.08,12.91,12.97,8233507.451457724
2009-10-01,12.895,12.93,12.75,12.785,8224215.062323425
2009-10-02,12.475,12.49,12.38,12.445,12579278.549098955
2009-10-05,12.465,12.615,12.445,12.485,5235510.146394789
2009-10-06,12.65,12.735,12.565,12.6,9057616.898784108
2009-10-07,12.885,13.04,12.835,12.995,11355537.480344413
2009-10-08,12.995,13.15,12.93,13.115,12647752.83302495
2009-10-09,13.19,13.21,12.97,13.01,12494543.785997191
2009-10-12,13.105,13.105,12.97,13.025,4500162.724972684
2009-10-13,13.06,13.18,13.06,13.145,7033595.85654628
2009-10-14,13.095,13.225,13.025,13.2,14079111.257251116
2009-10-15,13.37,13.445,13.325,13.37,15740875.74398002
2009-10-16,13.49,13.56,13.42,13.475,11810016.070593316
2009-10-19,13.425,13.455,13.325,13.435,7915517.136117398
2009-10-20,13.61,13.74,13.6,13.72,10979925.218621122
2009-10-21,13.595,13.69,13.52,13.69,10666099.172338009
2009-10-22,13.64,13.845,13.615,13.63,12850535.309876904
2009-10-23,13.78,13.82,13.67,13.82,11293716.41243594
2009-10-26,13.63,13.725,13.6,13.655,8103121.963929379
2009-10-27,13.465,13.5,13.335,13.355,12580000.836459242
2009-10-28,13.27,13.32,13.185,13.2,13679382.289273566
2009-10-29,12.805,12.82,12.7,12.765,20471265.461876933
2009-10-30,13.025,13.04,12.83,12.875,17005838.870068558
2009-11-02,12.545,12.63,12.5,12.62,11605490.97032637
2009-11-03,12.66,12.675,12.555,12.63,7926988.405425064
2009-11-04,12.65,12.695,12.545,12.695,9909345.124524266
2009-11-05,12.735,12.745,12.5,12.525,12079974.877379404
2009-11-06,12.78,12.855,12.655,12.855,10916603.090957252
2009-11-09,12.835,13.01,12.79,12.93,11499986.539736385
2009-11-10,13.205,13.245,13.16,13.23,11932940.726286983
2009-11-11,13.27,13.48,13.24,13.44,17231466.538986456
2009-11-12,13.475,13.645,13.45,13.595,15439745.610632071
2009-11-13,13.36,13.425,13.31,13.41,12058080.31643157
2009-11-16,13.51,13.785,13.505,13.785,14917158.086469697
2009-11-17,13.97,14.095,13.92,13.92,20821818.79889261
2009-11-18,14.05,14.215,13.95,13.955,19775368.630951785
2009-11-19,14.025,14.075,13.87,14.04,10582240.528180746
2009-11-20,13.825,13.845,13.73,13.76,8637186.76644568
2009-11-23,13.785,13.93,13.725,13.905,8151501.997166616
2009-11-24,13.98,14.04,13.785,13.83,14985614.343256917
2009-11-25,13.92,14.16,13.9,14.16,15158606.372377234
2009-11-26,14.305,14.435,14.245,14.37,12296862.989418792
2009-11-27,13.885,13.995,13.785,13.885,11452333.601096436
2009-11-30,14.145,14.275,14.115,14.195,11236142.538423045
2009-12-01,14.105,14.21,14.015,14.21,7742938.5293796705
2009-12-02,14.35,14.435,14.35,14.41,9757988.065553408
2009-12-03,14.455,14.6,14.39,14.6,9586165.396835012
2009-12-04,14.36,14.4,14.18,14.23,9774927.5669564
2009-12-07,14.185,14.205,13.875,13.96,13575043.613657746
2009-12-08,14.1,14.15,13.995,14.11,10374019.864464762
2009-12-09,13.825,13.995,13.805,13.94,10734372.754118962
2009-12-10,13.885,13.96,13.69,13.735,17336553.941766094
2009-12-11,13.78,13.92,13.755,13.92,7770991.160933317
2009-12-14,13.885,13.97,13.74,13.97,11106878.338926556
2009-12-15,14.06,14.145,14.025,14.125,12090232.319342831
2009-12-16,14.1,14.2,14.025,14.11,8167101.481253941
2009-12-17,14.33,14.34,14.125,14.235,26286887.73226767
2009-12-18,14.01,14.075,13.9,13.955,10357823.081179332
2009-12-21,14.125,14.27,14.075,14.075,6576404.782816244
2009-12-22,14.185,14.315,14.135,14.315,4923355.816780815
2009-12-23,14.315,14.435,14.25,14.41,5098503.89169872
2009-12-24,14.59,14.66,14.555,14.6,4082912.579914306
2009-12-29,14.665,14.85,14.65,14.755,5500957.361249921
2009-12-30,14.73,14.775,14.645,14.675,3325913.363013215
2009-12-31,14.785,14.89,14.75,14.82,3564884.720052957
2010-01-04,14.705,14.87,14.69,14.81,3959169.492120218
2010-01-05,14.95,15.0,14.86,14.875,9023942.203550914
2010-01-06,14.96,15.07,14.935,15.06,5602708.541546787
2010-01-07,15.095,15.17,15.04,15.045,6727896.444423294
2010-01-08,15.015,15.08,14.95,14.995,4736738.876173748
2010-01-11,15.115,15.29,15.1,15.285,6946721.872976455
2010-01-12,15.07,15.09,14.93,14.95,10057097.957549214
2010-01-13,14.765,14.865,14.73,14.82,12437284.78600825
2010-01-14,14.93,15.14,14.905,15.05,9564366.980627315
2010-01-15,14.975,15.015,14.875,15.005,12892900.28780928
2010-01-18,14.81,14.94,14.77,14.93,10801993.753476234
2010-01-19,15.0,15.06,14.885,14.885,9491389.51743513
2010-01-20,15.05,15.085,14.92,14.92,11824892.065511106
2010-01-21,14.765,14.805,14.66,14.665,13849577.708265131
2010-01-22,14.225,14.335,14.175,14.335,15989543.298062636
2010-01-25,14.06,14.215,14.025,14.18,10036256.181505889
2010-01-27,14.015,14.025,13.835,13.85,17025617.044924114
2010-01-28,13.97,14.01,13.875,13.99,17405775.751046658
2010-01-29,13.77,13.795,13.54,13.545,16454505.270414297
2010-02-01,13.6,13.755,13.455,13.475,15872794.740113558
2010-02-02,13.915,13.98,13.86,13.905,12293898.1259948
2010-02-03,14.345,14.355,14.2,14.265,15272159.319525989
2010-02-04,14.145,14.17,14.005,14.09,7909051.402343145
2010-02-05,13.595,13.62,13.51,13.595,16170895.11233792
2010-02-08,13.71,13.79,13.595,13.61,11404626.581040164
2010-02-09,13.545,13.75,13.49,13.695,9991463.548885034
2010-02-10,14.125,14.17,13.6,13.71,16780432.33405298
2010-02-11,13.655,13.905,13.635,13.87,9362017.155105984
2010-02-12,14.035,14.17,13.945,14.03,10999779.107459536
2010-02-15,14.015,14.025,13.9,13.975,5422981.5733798295
2010-02-16,13.99,14.115,13.875,13.94,7923125.790490037
2010-02-17,14.17,14.23,14.15,14.225,9489245.48973006
2010-02-18,14.195,14.245,14.025,14.07,7892153.964263963
2010-02-19,14.19,14.225,13.915,14.095,11248818.020600935
2010-02-22,14.355,14.505,14.335,14.49,11174684.416908592
2010-02-23,14.315,14.475,14.31,14.475,8871048.030547109
2010-02-24,14.22,14.265,14.015,14.05,16141877.427955143
2010-02-25,14.125,14.135,13.905,13.905,16024034.021777747
2010-02-26,14.02,14.125,13.92,14.125,9339091.441820174
2010-03-01,14.175,14.33,14.17,14.295,9620385.713468485
2010-03-02,14.39,14.405,14.245,14.335,8560736.07451602
2010-03-03,14.48,14.61,14.44,14.535,8720003.441981697
2010-03-04,14.725,14.75,14.62,14.75,9506319.593769245
2010-03-05,14.775,14.87,14.72,14.825,7066538.649945174
2010-03-08,15.175,15.22,15.155,15.175,13300925.345051456
2010-03-09,15.15,15.16,15.015,15.14,11190595.169592112
2010-03-10,15.07,15.095,14.955,15.085,10000896.549701784
2010-03-11,15.1,15.11,14.915,15.005,7465951.542089525
2010-03-12,14.97,15.03,14.89,14.945,5544739.272290077
2010-03-15,15.0,15.03,14.845,14.85,7566178.82825521
2010-03-16,14.86,14.935,14.85,14.91,8301164.505092548
2010-03-17,14.995,15.11,14.985,15.105,7996729.39630237
2010-03-18,15.175,15.175,14.97,15.055,14434985.00382416
2010-03-19,15.04,15.095,15.035,15.07,6431353.616989161
2010-03-22,14.855,14.87,14.77,14.855,9284794.901636722
2010-03-23,14.955,15.09,14.925,15.02,14904771.03851222
2010-03-24,15.175,15.225,15.11,15.125,15443939.924920576
2010-03-25,15.02,15.18,15.015,15.11,19768080.85964936
2010-03-26,14.95,15.115,14.885,15.095,15621703.136770222
2010-03-29,15.165,15.19,15.11,15.13,27205537.5043806
2010-03-30,15.34,15.5,15.305,15.49,27441223.114926137
2010-03-31,15.395,15.49,15.205,15.205,17784459.837217342
2010-04-01,15.29,15.37,15.24,15.33,8832393.037774788
2010-04-06,15.655,15.67,15.555,15.57,10931481.489493543
2010-04-07,15.515,15.59,15.49,15.545,9083348.836672682
2010-04-08,15.22,15.265,15.21,15.26,14000403.567546727
2010-04-09,15.325,15.365,15.3,15.315,7902328.481389023
2010-04-12,15.47,15.53,15.445,15.505,7671516.207359208
2010-04-13,15.395,15.405,15.27,15.29,11694343.131924529
2010-04-14,15.36,15.375,15.285,15.345,16461904.809977137
2010-04-15,15.48,15.5,15.305,15.31,13804476.210666588
2010-04-16,15.27,15.27,15.135,15.19,9475857.3346659
2010-04-19,14.97,14.99,14.935,14.945,16676418.146935124
2010-04-20,14.89,15.015,14.86,14.93,14676876.75734558
2010-04-21,14.885,14.97,14.855,14.905,20758121.7067422
2010-04-22,14.715,14.725,14.63,14.725,16509030.154355576
2010-04-23,14.705,14.705,14.595,14.64,14307987.416576412
2010-04-27,14.72,14.74,14.645,14.65,14950127.31967213
2010-04-28,14.285,14.355,14.21,14.325,20605745.513525885
2010-04-29,14.265,14.275,14.1,14.125,23720754.572764024
2010-04-30,14.215,14.3,14.16,14.215,12794737.709938051
2010-05-03,13.71,13.885,13.575,13.79,25283852.923545223
2010-05-04,13.535,13.605,13.44,13.46,21512088.758901205
2010-05-05,13.165,13.55,13.1,13.515,26582679.42891948
2010-05-06,13.35,13.36,13.115,13.115,20248861.045372147
2010-05-07,12.845,13.35,12.825,13.08,25325398.267567933
2010-05-10,13.28,13.605,13.25,13.605,28994941.344497666
2010-05-11,13.605,13.615,13.295,13.3,22043274.026450384
2010-05-12,13.34,13.445,13.285,13.305,17378491.07560486
2010-05-13,13.425,13.54,13.335,13.54,15413233.69853913
2010-05-14,13.36,13.585,13.315,13.48,12561962.881400175
2010-05-17,13.115,13.135,12.865,12.87,26743195.47619769
2010-05-18,13.045,13.1,12.87,12.99,24404638.11840898
2010-05-19,12.855,13.005,12.8,12.895,31038178.11486124
2010-05-20,13.0,13.04,12.72,12.82,26271611.534869056
2010-05-21,12.555,12.88,12.41,12.825,20517603.62119549
2010-05-24,13.04,13.185,12.92,13.185,15024563.779295906
2010-05-25,12.94,12.96,12.655,12.655,15518956.85841293
2010-05-26,13.065,13.14,12.995,12.995,16945160.722758472
2010-05-27,13.225,13.55,13.115,13.55,18929049.748653617
2010-05-28,13.74,13.77,13.435,13.595,13234089.127135556
2010-05-31,13.435,13.48,13.34,13.34,12052245.53251447
2010-06-01,13.355,13.375,13.215,13.32,10507429.104070432
2010-06-02,13.155,13.41,13.15,13.195,14292664.348616984
2010-06-03,13.5,13.555,13.43,13.515,10865306.266666092
2010-06-04,13.195,13.245,13.12,13.21,12573794.69348336
2010-06-07,12.69,12.785,12.66,12.745,17184208.995590325
2010-06-08,12.675,12.915,12.67,12.915,16655467.006249892
2010-06-09,13.03,13.03,12.795,12.95,11534577.013619386
2010-06-10,12.965,13.195,12.95,13.125,11774789.839616152
2010-06-11,13.465,13.505,13.355,13.455,13896153.825815538
2010-06-15,13.425,13.445,13.285,13.39,25518037.47433537
2010-06-16,13.625,13.695,13.57,13.685,15743674.757727277
2010-06-17,13.65,13.655,13.48,13.54,15392199.633015528
2010-06-18,13.47,13.735,13.47,13.65,11764910.967567015
2010-06-21,13.84,13.98,13.79,13.92,18991913.986992583
2010-06-22,13.83,14.0,13.8,13.835,13708969.63124166
2010-06-23,13.6,13.7,13.595,13.655,10324422.398455532
2010-06-24,13.94,13.955,13.785,13.83,14630895.535374776
2010-06-25,13.7,13.74,13.49,13.535,10080102.990245637
2010-06-28,13.61,13.63,13.395,13.425,8841806.80964351
2010-06-29,13.38,13.575,13.275,13.29,15521546.757350389
2010-06-30,12.99,13.14,12.94,13.135,14499334.67839825
2010-07-01,12.885,13.055,12.79,12.945,16369949.576891037
2010-07-02,13.115,13.17,12.875,12.94,11925346.493625363
2010-07-05,12.97,13.04,12.88,12.9,8212855.561276169
2010-07-06,12.785,12.985,12.675,12.96,10873716.527809627
2010-07-07,13.065,13.16,12.995,13.055,14605626.294048114
2010-07-08,13.32,13.355,13.245,13.31,12082442.191773186
2010-07-09,13.305,13.405,13.195,13.405,9940485.20404558
2010-07-12,13.42,13.49,13.39,13.47,6934249.496562106
2010-07-13,13.285,13.285,13.1,13.125,11335576.630482595
2010-07-14,13.355,13.395,13.295,13.395,8234824.634397609
2010-07-15,13.285,13.375,13.225,13.3,10286469.262286218
2010-07-16,13.33,13.36,13.21,13.305,7790859.47148275
2010-07-19,13.145,13.205,13.115,13.17,7933305.114852104
2010-07-20,13.25,13.375,13.185,13.36,16777439.829016197
2010-07-21,13.615,13.63,13.49,13.515,24045547.128469087
2010-07-22,13.595,13.655,13.55,13.56,14720125.065077974
2010-07-23,13.805,13.87,13.78,13.84,13044364.30780354
2010-07-26,13.93,13.98,13.88,13.89,16375237.537598604
2010-07-27,13.895,13.955,13.81,13.865,37506785.41503522
2010-07-28,13.885,14.045,13.86,14.02,30339168.59797414
2010-07-29,14.065,14.15,14.02,14.115,22183142.99078405
2010-07-30,14.03,14.105,13.975,13.995,15061440.09437568
2010-08-02,13.975,14.055,13.945,14.055,17201141.286137804
2010-08-03,14.335,14.36,14.21,14.295,22768128.45129572
2010-08-04,14.275,14.295,14.17,14.19,19994746.891760737
2010-08-05,14.275,14.335,14.24,14.245,28762948.89378266
2010-08-06,14.23,14.345,14.195,14.345,19574793.87769524
2010-08-09,14.28,14.53,14.275,14.495,26432524.17920034
2010-08-10,14.405,14.425,14.195,14.205,38074735.22940376
2010-08-11,14.09,14.14,13.93,13.945,23175853.05622497
2010-08-12,13.72,13.86,13.71,13.825,13256928.310155245
2010-08-13,13.885,14.095,13.8,14.09,11553844.41954296
2010-08-16,13.94,13.975,13.855,13.955,12423706.74508232
2010-08-17,13.965,14.05,13.885,14.02,11627056.235539231
2010-08-18,13.52,13.57,13.4,13.4,42939482.41440595
2010-08-19,13.23,13.37,13.205,13.36,25900325.78645196
2010-08-20,13.205,13.25,13.16,13.22,12577629.666805595
2010-08-23,13.26,13.365,13.255,13.295,10154794.233430777
2010-08-24,13.18,13.18,13.07,13.095,12343479.968483755
2010-08-25,12.935,13.065,12.925,13.06,14938913.237544332
2010-08-26,12.995,13.04,12.905,13.04,18306441.64951685
2010-08-27,12.93,13.03,12.885,13.01,13304486.305864302
2010-08-30,13.12,13.215,13.075,13.21,12633441.68845547
2010-08-31,13.02,13.035,12.91,12.925,14982121.885571416
2010-09-01,13.03,13.245,13.025,13.225,12195070.947607368
2010-09-02,13.445,13.455,13.295,13.365,10520978.301574323
2010-09-03,13.43,13.5,13.37,13.37,9336120.569349924
2010-09-06,13.65,13.685,13.57,13.675,8560852.650013437
2010-09-07,13.585,13.74,13.545,13.635,10346590.971912758
2010-09-08,13.46,13.5,13.41,13.45,9941280.801770218
2010-09-09,13.52,13.65,13.505,13.545,9465609.507176485
2010-09-10,13.55,13.62,13.465,13.465,7743371.18071029
2010-09-13,13.65,13.735,13.64,13.68,12248178.898440871
2010-09-14,13.81,13.9,13.8,13.855,16517150.779469447
2010-09-15,13.835,14.005,13.8,13.99,11286803.605620047
2010-09-16,13.99,13.99,13.72,13.745,24686551.321821928
2010-09-17,13.855,13.91,13.8,13.8,10488819.087807553
2010-09-20,13.735,13.76,13.685,13.76,7181204.472461022
2010-09-21,13.83,13.87,13.735,13.735,11818693.133390734
2010-09-22,13.675,13.835,13.65,13.8,10928557.48758411
2010-09-23,13.835,13.92,13.83,13.915,10076326.905576734
2010-09-24,13.77,13.905,13.75,13.85,6427218.191353993
2010-09-27,14.035,14.105,14.015,14.07,14217260.432545574
2010-09-28,14.0,14.05,13.98,13.99,7808145.093950238
2010-09-29,14.09,14.17,13.965,13.965,12209580.390703382
2010-09-30,14.005,14.03,13.805,13.805,15047246.727112869
2010-10-01,14.005,14.07,13.93,14.0,12473962.80256149
2010-10-04,14.12,14.235,14.115,14.19,9293675.07019768
2010-10-05,14.015,14.07,13.96,14.015,11952750.148183083
2010-10-06,14.24,14.38,14.235,14.38,13340910.74066543
2010-10-07,14.49,14.54,14.465,14.53,13032887.029449616
2010-10-08,14.43,14.575,14.415,14.545,7460789.771353387
2010-10-11,14.58,14.725,14.58,14.705,9956791.351972915
2010-10-12,14.595,14.595,14.42,14.455,11909983.76596063
2010-10-13,14.49,14.56,14.405,14.48,10542500.301654125
2010-10-14,14.695,14.825,14.675,14.78,10584697.026291262
2010-10-15,14.71,14.8,14.675,14.775,7221479.504104661
2010-10-18,14.755,14.755,14.55,14.61,8480213.652841534
2010-10-19,14.69,14.71,14.565,14.6,13821931.288238568
2010-10-20,14.42,14.505,14.355,14.505,11241931.65358858
2010-10-21,14.685,14.685,14.515,14.625,10645977.28003646
2010-10-22,14.7,14.76,14.615,14.76,9515234.614798505
2010-10-25,14.645,14.885,14.605,14.81,12720052.47579917
2010-10-26,14.81,14.87,14.73,14.84,13328242.46934305
2010-10-27,14.785,14.83,14.64,14.72,9896132.433610857
2010-10-28,14.75,14.91,14.7,14.895,14936698.303093413
2010-10-29,14.99,15.06,14.845,14.87,11821563.05388384
2010-11-01,14.915,15.09,14.905,15.005,7718568.241373294
2010-11-02,14.99,15.055,14.92,14.995,4795123.971431552
2010-11-03,15.06,15.19,15.06,15.125,6335402.368141095
2010-11-04,15.61,15.64,15.46,15.51,23444182.209665723
2010-11-05,15.935,16.08,15.885,16.06,17198708.824212324
2010-11-08,16.055,16.165,15.97,16.02,9323435.47269802
2010-11-09,15.865,15.955,15.775,15.835,10926078.155097812
2010-11-10,15.84,15.945,15.61,15.66,11514361.380196204
2010-11-11,15.715,15.875,15.655,15.82,11946736.294687476
2010-11-12,15.87,15.945,15.63,15.715,8543261.767996013
2010-11-15,15.78,15.825,15.575,15.66,11582147.027420962
2010-11-16,15.76,15.81,15.63,15.77,12295775.352045989
2010-11-17,15.435,15.495,15.37,15.42,13467088.694003502
2010-11-18,15.41,15.58,15.405,15.54,10747730.86395183
2010-11-19,15.64,15.69,15.41,15.47,9552961.810828496
2010-11-22,15.615,15.675,15.53,15.565,7695446.633179455
2010-11-23,15.495,15.515,15.26,15.305,8775317.91460136
2010-11-24,15.205,15.295,15.18,15.235,10823459.268521205
2010-11-25,15.35,15.36,15.25,15.285,8007181.531364579
2010-11-26,15.42,15.475,15.275,15.325,6437320.599923951
2010-11-29,15.285,15.38,15.14,15.34,10004427.465283338
2010-11-30,15.36,15.36,15.13,15.165,11093883.175487708
2010-12-01,15.2,15.325,15.19,15.325,8360807.894636904
2010-12-02,15.615,15.765,15.595,15.725,13161569.553268274
2010-12-03,15.875,15.93,15.77,15.82,7101663.928945192
2010-12-06,15.825,15.895,15.77,15.8,6222828.895532492
2010-12-07,15.89,16.035,15.87,15.995,9737659.462060563
2010-12-08,16.02,16.03,15.875,15.915,8828750.353932826
2010-12-09,15.945,16.155,15.92,16.12,12454695.396637917
2010-12-10,16.07,16.12,15.975,16.12,5885243.080342872
2010-12-13,16.15,16.225,16.1,16.12,7689540.942516503
2010-12-14,16.225,16.24,16.165,16.195,5883715.580783936
2010-12-15,16.14,16.175,15.79,16.09,7147045.448099388
2010-12-16,16.045,16.115,16.03,16.1,8035741.326422451
2010-12-17,16.115,16.12,15.975,15.975,6742387.860380532
2010-12-20,15.995,16.07,15.9,15.9,6709905.359925047
2010-12-21,15.965,16.155,15.955,16.115,7892939.947514588
2010-12-22,16.21,16.265,16.175,16.255,6224256.644923534
2010-12-23,16.29,16.53,16.265,16.485,9535590.859904137
2010-12-24,16.38,16.39,16.285,16.335,3888437.008610243
2010-12-29,16.14,16.215,16.05,16.125,5509467.3725613495
2010-12-30,16.19,16.265,16.17,16.265,3265404.670807621
2010-12-31,16.24,16.24,16.055,16.055,3614107.2215756495
2011-01-04,16.235,16.26,16.075,16.125,7931783.624339427
2011-01-05,16.045,16.095,15.945,15.97,9079408.104136292
2011-01-06,16.03,16.035,15.88,16.015,7733332.468030673
2011-01-07,15.89,15.92,15.76,15.83,7360419.469886747
2011-01-10,15.775,15.8,15.69,15.77,4786797.8369356375
2011-01-11,15.77,15.83,15.695,15.825,6738371.413861284
2011-01-12,15.995,16.06,15.97,16.035,8170785.026610462
2011-01-13,16.22,16.345,16.2,16.335,9028748.238748545
2011-01-14,16.19,16.265,16.13,16.265,7382999.062108061
2011-01-17,16.25,16.26,16.045,16.07,7367356.312887675
2011-01-18,16.055,16.225,16.005,16.185,5587550.121454844
2011-01-19,16.22,16.355,16.13,16.335,8881937.624176942
2011-01-20,16.105,16.125,16.0,16.03,8509898.341359017
2011-01-21,15.825,15.87,15.695,15.86,12391786.691356638
2011-01-24,15.83,15.98,15.725,15.935,9840236.285313364
2011-01-25,15.99,16.095,15.965,15.98,9938279.884068672
2011-01-27,16.04,16.07,15.945,16.025,10338055.722607045
2011-01-28,15.97,15.99,15.74,15.855,9460557.101082254
2011-01-31,15.585,15.7,15.54,15.7,11135064.371307142
2011-02-01,15.82,15.9,15.765,15.83,11584567.471253926
2011-02-02,16.06,16.265,16.03,16.215,14157746.838400405
2011-02-03,16.355,16.485,16.35,16.435,13547185.67520288
2011-02-04,16.495,16.6,16.45,16.555,11105892.855340146
2011-02-07,16.475,16.515,16.445,16.515,8706891.703045433
2011-02-08,16.64,16.705,16.59,16.665,10056366.055714916
2011-02-09,16.72,16.75,16.55,16.58,8621617.327589648
2011-02-10,16.475,16.595,16.445,16.59,7282438.874779649
2011-02-11,16.49,16.595,16.455,16.455,7185629.534125855
2011-02-14,16.615,16.84,16.61,16.775,7378126.927401588
2011-02-15,16.86,16.9,16.74,16.8,10170534.329200553
2011-02-16,16.645,16.675,16.465,16.53,18053560.552197702
2011-02-17,16.57,16.6,16.53,16.545,5791542.820223277
2011-02-18,16.46,16.535,16.415,16.52,6682470.458326785
2011-02-21,16.175,16.265,16.14,16.265,10445203.026444132
2011-02-22,16.59,16.825,16.495,16.525,32990776.835078605
2011-02-23,16.405,16.605,16.39,16.52,25105860.1661285
2011-02-24,16.375,16.435,16.275,16.315,22170128.598397173
2011-02-25,16.205,16.35,16.165,16.3,10760935.142200476
2011-02-28,16.375,16.405,16.285,16.36,8705016.880612751
2011-03-01,16.47,16.54,16.44,16.45,10521462.630702768
2011-03-02,16.305,16.35,16.27,16.335,8117639.819690156
2011-03-03,16.445,16.53,16.39,16.515,7579628.275591207
2011-03-04,16.765,16.775,16.705,16.765,8221617.952530459
2011-03-07,16.805,16.855,16.635,16.665,7806564.714784226
2011-03-08,16.655,16.76,16.64,16.76,8630404.956838224
2011-03-09,16.645,16.645,16.495,16.55,12220482.002425734
2011-03-10,16.415,16.46,16.035,16.055,14474260.130170366
2011-03-11,15.9,15.975,15.8,15.9,12741767.967168497
2011-03-14,15.76,15.86,15.53,15.86,11074310.510014197
2011-03-15,15.83,15.905,15.18,15.46,15073009.912041986
2011-03-16,15.655,15.865,15.625,15.675,14655232.172722103
2011-03-17,15.575,15.76,15.43,15.72,18391534.551775627
2011-03-18,16.0,16.1,15.915,16.03,14075680.091837458
2011-03-21,15.955,16.06,15.87,16.01,7600364.292420383
2011-03-22,16.04,16.065,15.855,15.9,8216511.4650199
2011-03-23,15.8,15.925,15.785,15.9,9915828.885437297
2011-03-24,16.005,16.095,15.98,16.085,10258741.119230537
2011-03-25,16.14,16.185,15.865,16.105,10690519.936332954
2011-03-28,15.925,16.025,15.915,15.99,6628215.981467141
2011-03-29,15.925,16.095,15.86,16.08,8730984.373114662
2011-03-30,16.22,16.485,16.19,16.41,12918098.622390091
2011-03-31,16.54,16.82,16.515,16.75,20946697.59642957
2011-04-01,16.705,16.875,16.7,16.795,9752515.026221076
2011-04-04,16.855,16.98,16.84,16.865,13188978.015063
2011-04-05,17.005,17.12,16.97,17.105,17069455.4409991
2011-04-06,17.08,17.28,17.04,17.25,20571735.513511464
2011-04-07,17.225,17.235,17.095,17.155,14836296.754586227
2011-04-08,17.03,17.185,16.96,17.185,15040073.12768935
2011-04-11,17.265,17.92,17.18,17.825,43465287.181935176
2011-04-12,17.655,17.75,17.49,17.59,23964750.69428521
2011-04-13,17.325,17.55,17.3,17.48,21840270.41669612
2011-04-14,17.17,17.3,17.13,17.275,16500826.604403336
2011-04-15,17.17,17.22,17.045,17.1,12680217.30634166
2011-04-18,17.03,17.2,16.96,17.085,15227121.517817786
2011-04-19,16.825,16.85,16.755,16.79,12492652.138234986
2011-04-20,16.89,17.04,16.875,16.99,12065413.756485565
2011-04-21,17.14,17.14,16.97,17.025,14019303.219839277
2011-04-27,17.055,17.07,16.71,16.71,21218132.22497677
2011-04-28,16.765,16.82,16.64,16.655,13178560.732469091
2011-04-29,16.695,16.695,16.35,16.49,15895733.673301136
2011-05-02,16.55,16.645,16.31,16.605,12810927.28236797
2011-05-03,16.445,16.45,16.34,16.37,11062765.930342177
2011-05-04,16.235,16.315,16.185,16.245,11196458.796931254
2011-05-05,16.155,16.375,16.145,16.35,8746528.573976409
2011-05-06,15.95,16.12,15.915,16.04,12851147.030786028
2011-05-09,16.145,16.265,16.1,16.1,9793500.32713248
2011-05-10,16.175,16.225,16.01,16.02,9607136.968277523
2011-05-11,16.195,16.34,16.14,16.3,10021792.40716144
2011-05-12,15.99,16.005,15.875,15.875,12540289.45335466
2011-05-13,15.875,15.945,15.76,15.945,10967165.609795611
2011-05-16,15.655,15.76,15.62,15.655,9865009.179419069
2011-05-17,15.85,15.915,15.8,15.885,9685475.702541636
2011-05-18,15.835,15.94,15.805,15.935,9203224.502294736
2011-05-19,16.08,16.22,16.05,16.125,13790436.674987996
2011-05-20,15.885,15.9,15.83,15.85,15190909.803254211
2011-05-23,15.695,15.705,15.56,15.575,12337879.53737074
2011-05-24,15.525,15.645,15.47,15.555,11125121.803367663
2011-05-25,15.68,15.69,15.46,15.46,12791258.47215432
2011-05-26,15.735,15.825,15.65,15.8,10208278.35056007
2011-05-27,15.825,15.925,15.75,15.875,9414815.039152544
2011-05-30,15.92,15.92,15.8,15.8,7073241.140142016
2011-05-31,15.86,16.045,15.855,15.96,11556101.417317688
2011-06-01,16.03,16.155,15.99,16.02,9419494.88437874
2011-06-02,15.77,15.785,15.61,15.67,12441429.826117432
2011-06-03,15.705,15.72,15.505,15.555,8660485.040599521
2011-06-06,15.465,15.505,15.39,15.47,7482850.181977958
2011-06-07,15.355,15.51,15.295,15.455,11920582.521751547
2011-06-08,15.58,15.615,15.325,15.395,11563212.522660116
2011-06-09,15.335,15.485,15.295,15.45,8073089.95253815
2011-06-10,15.555,15.625,15.5,15.525,8562722.665209115
2011-06-14,15.3,15.525,15.245,15.49,13202873.333631383
2011-06-15,15.495,15.515,15.37,15.43,10999970.19513056
2011-06-16,15.17,15.245,15.105,15.11,21875956.94061669
2011-06-17,15.165,15.27,15.04,15.09,21036282.86167128
2011-06-20,15.085,15.175,14.84,14.88,11786148.13885416
2011-06-21,15.09,15.15,15.025,15.11,11365786.50964308
2011-06-22,15.36,15.405,15.265,15.275,12749629.001483995
2011-06-23,15.18,15.245,15.1,15.125,12833839.77575201
2011-06-24,15.12,15.3,15.12,15.235,10523230.492112046
2011-06-27,15.17,15.235,15.095,15.18,7879030.207235182
2011-06-28,15.375,15.41,15.175,15.245,10375153.170589134
2011-06-29,15.525,15.59,15.485,15.525,12568643.739030488
2011-06-30,15.605,15.765,15.595,15.76,11120806.106344735
2011-07-01,15.81,15.855,15.7,15.745,8004937.753491618
2011-07-04,15.925,15.925,15.835,15.835,8233327.180069966
2011-07-05,15.975,15.975,15.87,15.915,8688306.924776837
2011-07-06,15.98,16.065,15.93,15.99,9423671.171528468
2011-07-07,15.945,15.98,15.88,15.98,11264379.046792204
2011-07-08,16.145,16.19,16.095,16.17,8105457.079305471
2011-07-11,15.995,16.0,15.87,15.94,8110651.298891405
2011-07-12,15.775,15.8,15.595,15.635,11418544.73398433
2011-07-13,15.71,15.74,15.54,15.695,11114185.339177012
2011-07-14,15.695,15.735,15.59,15.685,8963952.692942064
2011-07-15,15.375,15.45,15.295,15.43,14847080.589001909
2011-07-18,15.385,15.465,15.285,15.415,8515808.839258974
2011-07-19,15.25,15.405,15.195,15.335,10727215.980024973
2011-07-20,15.58,15.63,15.54,15.63,12084304.99611335
2011-07-21,15.645,15.75,15.595,15.68,8875447.854217654
2011-07-22,15.71,15.72,15.565,15.625,12132828.044651542
2011-07-25,15.515,15.565,15.455,15.49,8555860.334381793
2011-07-26,15.595,15.745,15.555,15.655,12528726.846543863
2011-07-27,15.515,15.55,15.465,15.47,9029650.797496583
2011-07-28,15.18,15.25,15.12,15.12,15549034.538555726
2011-07-29,15.145,15.16,14.88,14.9,14339077.020109156
2011-08-01,15.145,15.3,15.12,15.22,9250582.997668011
2011-08-02,14.93,14.96,14.86,14.955,12350866.288144829
2011-08-03,14.515,14.565,14.445,14.445,18454268.994715407
2011-08-04,14.49,14.57,14.41,14.41,13062649.83556846
2011-08-05,13.69,13.88,13.58,13.715,27357608.438046977
2011-08-08,13.335,13.58,13.08,13.17,26176789.986717608
2011-08-09,12.745,13.45,12.525,13.33,34391093.7281421
2011-08-10,13.85,13.86,13.705,13.815,13689806.782722984
2011-08-11,13.365,13.74,13.33,13.645,15092022.534404196
2011-08-12,13.85,13.92,13.68,13.745,11428844.23927157
2011-08-15,14.065,14.395,14.05,14.335,13460923.41254218
2011-08-16,14.31,14.36,14.125,14.185,10792370.866797714
2011-08-17,14.175,14.375,14.105,14.325,11879291.961290209
2011-08-18,14.23,14.29,14.015,14.065,10149645.68259641
2011-08-19,13.635,13.715,13.465,13.49,15123799.572828922
2011-08-22,13.39,13.84,13.355,13.5,13516751.057712324
2011-08-23,13.475,13.755,13.465,13.745,11718813.170098796
2011-08-24,13.84,13.95,13.615,13.745,13235738.009428916
2011-08-25,13.915,13.965,13.815,13.89,12138106.390885096
2011-08-26,13.79,14.06,13.79,13.9,14050445.702979095
2011-08-29,14.05,14.17,13.925,14.085,10352520.698760744
2011-08-30,14.24,14.27,14.085,14.155,12217237.11744609
2011-08-31,14.165,14.295,14.065,14.295,10242753.450754903
2011-09-01,14.305,14.49,14.295,14.345,10322207.464004612
2011-09-02,14.19,14.245,14.015,14.045,11114464.158923412
2011-09-05,13.98,14.035,13.84,13.84,11662490.379516942
2011-09-06,13.585,13.65,13.495,13.54,15273220.517095258
2011-09-07,13.905,14.065,13.875,14.035,15269999.66830065
2011-09-08,14.2,14.215,13.925,14.015,12583905.51471808
2011-09-09,13.98,14.115,13.92,13.92,11459304.094756411
2011-09-12,13.565,13.62,13.385,13.385,13611394.73809452
2011-09-13,13.6,13.75,13.525,13.69,21718374.50972192
2011-09-14,13.765,13.87,13.455,13.55,20932849.148422003
2011-09-15,13.93,13.93,13.69,13.815,20620287.405471697
2011-09-16,13.965,14.09,13.95,14.035,15393558.879279224
2011-09-19,13.91,13.94,13.725,13.805,15137367.99928084
2011-09-20,13.685,13.7,13.475,13.51,22581922.52945274
2011-09-21,13.59,13.635,13.445,13.635,17128889.71573366
2011-09-22,13.22,13.23,13.035,13.08,26873717.96998073
2011-09-23,12.74,12.96,12.585,12.685,32456143.57678624
2011-09-26,12.85,12.885,12.365,12.465,24826979.127457645
2011-09-27,12.825,12.98,12.585,12.98,23957125.214583047
2011-09-28,13.11,13.135,12.935,13.04,27712679.37603987
2011-09-29,12.75,12.865,12.66,12.865,20883109.86892107
2011-09-30,12.95,12.99,12.735,12.86,12780721.008635242
2011-10-03,12.625,12.685,12.445,12.54,7448533.720604348
2011-10-04,12.46,12.615,12.39,12.43,12330234.828720553
2011-10-05,12.8,12.955,12.775,12.9,19249371.57394228
2011-10-06,13.15,13.33,13.115,13.33,15412125.630409043
2011-10-07,13.525,13.75,13.495,13.66,15586230.534896458
2011-10-10,13.525,13.825,13.44,13.62,13658929.899427796
2011-10-11,13.76,13.82,13.605,13.73,12305705.901892949
2011-10-12,13.565,13.615,13.395,13.615,12698513.650389845
2011-10-13,13.8,13.845,13.695,13.82,20422121.0779556
2011-10-14,13.65,13.65,13.465,13.535,11829702.90794574
2011-10-17,13.75,13.88,13.75,13.825,10030553.596606476
2011-10-18,13.455,13.505,13.3,13.365,12701322.278611114
2011-10-19,13.49,13.515,13.335,13.365,12454376.91718621
2011-10-20,13.12,13.175,13.02,13.025,12225354.137132209
2011-10-21,13.01,13.21,13.005,13.11,9916418.973779889
2011-10-24,13.255,13.58,13.235,13.53,12358002.63148154
2011-10-25,13.815,13.84,13.595,13.645,13435324.875480546
2011-10-26,13.46,13.605,13.38,13.565,9457348.270380162
2011-10-27,13.71,14.1,13.7,14.08,13097439.809787247
2011-10-28,14.34,14.395,14.15,14.205,15616919.935948376
2011-10-31,14.13,14.2,13.87,13.88,13762468.170081971
2011-11-01,13.55,13.705,13.5,13.5,11733224.064836169
2011-11-02,13.365,13.535,13.26,13.42,13329104.166576533
2011-11-03,13.645,13.71,13.325,13.415,11588007.049332349
2011-11-04,13.9,13.99,13.85,13.935,12285194.623393845
2011-11-07,13.945,14.05,13.73,13.84,10912830.611716105
2011-11-08,14.005,14.025,13.81,13.86,9020073.579569628
2011-11-09,14.16,14.255,14.075,14.075,12157971.096006772
2011-11-10,13.66,13.765,13.605,13.76,14670183.881622752
2011-11-11,13.74,13.88,13.615,13.88,11521103.530098353
2011-11-14,13.995,14.005,13.745,13.77,15829532.010670146
2011-11-15,13.685,13.745,13.515,13.54,13135255.939701866
2011-11-16,13.71,13.79,13.455,13.455,12524245.2998442
2011-11-17,13.465,13.7,13.405,13.6,11664181.325134112
2011-11-18,13.27,13.315,13.255,13.265,9860441.102453278
2011-11-21,13.2,13.265,13.08,13.18,8511767.15474544
2011-11-22,12.995,13.11,12.93,13.07,11668322.759815538
2011-11-23,12.93,12.94,12.595,12.67,15136942.55880573
2011-11-24,12.7,12.805,12.61,12.68,11449887.919269186
2011-11-25,12.665,12.665,12.43,12.5,11079026.409517946
2011-11-28,12.685,12.85,12.64,12.795,10882297.445866909
2011-11-29,12.865,12.885,12.655,12.845,12204946.214228751
2011-11-30,12.735,12.835,12.67,12.82,11775263.35246133
2011-12-01,13.41,13.415,13.275,13.345,16525476.913965365
2011-12-02,13.31,13.455,13.22,13.455,11580487.328844337
2011-12-05,13.57,13.76,13.565,13.68,11066510.767970536
2011-12-06,13.62,13.68,13.44,13.48,11425863.752327306
2011-12-07,13.64,13.705,13.59,13.59,9121344.036165807
2011-12-08,13.51,13.63,13.44,13.58,8317680.969638934
2011-12-09,13.28,13.29,13.04,13.165,12242555.632952074
2011-12-12,13.47,13.535,13.405,13.41,9829251.748752644
2011-12-13,13.18,13.205,13.07,13.15,9798492.642764123
2011-12-14,12.935,13.145,12.935,13.11,9123561.37423523
2011-12-15,12.945,12.955,12.755,12.875,10045698.796796652
2011-12-16,12.845,12.97,12.81,12.92,10375132.739831854
2011-12-19,12.785,12.81,12.54,12.6,11461873.56293659
2011-12-20,12.59,12.665,12.52,12.53,8781233.219738325
2011-12-21,12.81,12.915,12.81,12.9,10702564.468653692
2011-12-22,12.81,12.845,12.67,12.72,7907402.520049785
2011-12-23,12.9,12.905,12.82,12.905,4154179.8685412975
2011-12-28,12.85,12.855,12.64,12.695,6047236.151191451
2011-12-29,12.565,12.665,12.5,12.665,6128086.666791656
2011-12-30,12.75,12.75,12.575,12.64,4175249.988342451
2012-01-03,12.83,12.875,12.775,12.775,5070642.347816097
2012-01-04,13.215,13.33,13.21,13.3,14518067.279204808
2012-01-05,13.2,13.21,13.07,13.15,6999487.308173218
2012-01-06,13.125,13.145,12.93,12.94,9010266.816075595
2012-01-09,13.065,13.065,12.875,12.925,5968505.627111279
2012-01-10,13.045,13.135,13.025,13.095,7590722.176793833
2012-01-11,13.3,13.37,13.25,13.285,10431044.51164962
2012-01-12,13.365,13.385,13.255,13.355,8175873.486982244
2012-01-13,13.545,13.56,13.43,13.44,10515359.843322532
2012-01-16,13.245,13.35,13.19,13.21,9925463.790208332
2012-01-17,13.42,13.475,13.37,13.475,9484194.28544508
2012-01-18,13.535,13.605,13.435,13.585,12592316.977670869
2012-01-19,13.73,13.76,13.675,13.71,14903026.011478722
2012-01-20,13.81,13.84,13.73,13.76,10484257.01988802
2012-01-23,13.675,13.69,13.63,13.675,7864281.604098074
2012-01-24,13.73,13.755,13.575,13.615,9420057.331108546
2012-01-25,13.66,13.76,13.645,13.74,8758861.540517557
2012-01-27,13.87,13.95,13.78,13.825,10316949.548528338
2012-01-30,13.785,13.88,13.755,13.83,7804375.018327592
2012-01-31,13.77,13.935,13.745,13.76,12487633.382799804
2012-02-01,13.73,13.73,13.54,13.55,13831108.3036847
2012-02-02,13.79,13.86,13.745,13.815,14148939.9802038
2012-02-03,13.87,13.88,13.785,13.805,8369061.920577716
2012-02-06,13.97,14.045,13.96,14.03,8322781.448103234
2012-02-07,13.935,14.02,13.88,13.915,8526784.963154932
2012-02-08,13.765,13.86,13.76,13.86,12619237.504909392
2012-02-09,13.685,13.69,13.495,13.645,15462108.877188075
2012-02-10,13.56,13.56,13.29,13.33,16142216.338164128
2012-02-13,13.27,13.525,13.26,13.46,11242732.058550226
2012-02-14,13.345,13.4,13.22,13.28,14840708.59634929
2012-02-15,13.24,13.305,13.11,13.255,16486239.04370596
2012-02-16,13.085,13.09,12.9,12.96,14288838.98976876
2012-02-17,13.095,13.145,12.915,12.925,9073001.259015374
2012-02-20,13.18,13.23,13.125,13.225,9654791.108726723
2012-02-21,13.315,13.385,13.23,13.38,13598239.734025192
2012-02-22,13.355,13.415,13.275,13.37,9409841.952468926
2012-02-23,13.41,13.415,13.21,13.3,10906046.398490144
2012-02-24,13.315,13.42,13.25,13.415,9746903.778824797
2012-02-27,13.495,13.5,13.365,13.44,8303506.83132415
2012-02-28,13.435,13.5,13.335,13.415,7856731.83837877
2012-02-29,13.545,13.675,13.54,13.545,13076892.477010593
2012-03-01,13.42,13.465,13.32,13.34,11271860.309384162
2012-03-02,13.465,13.465,13.345,13.39,6617469.403138261
2012-03-05,13.315,13.385,13.2,13.28,9172168.549421042
2012-03-06,13.06,13.06,12.925,12.975,14866542.688024262
2012-03-07,12.82,12.905,12.775,12.775,12951246.92517103
2012-03-08,12.92,12.94,12.8,12.87,11816957.72083125
2012-03-09,13.02,13.095,12.95,13.025,9534461.15920752
2012-03-12,13.13,13.135,13.015,13.025,8739282.86599779
2012-03-13,13.135,13.24,13.105,13.19,10222388.792984512
2012-03-14,13.395,13.45,13.35,13.36,10714419.115112657
2012-03-15,13.225,13.225,13.075,13.2,15080030.881690534
2012-03-16,13.2,13.205,13.06,13.12,12173454.004596682
2012-03-19,13.225,13.335,13.21,13.265,11272259.310055733
2012-03-20,13.295,13.33,13.2,13.25,9174019.33566869
2012-03-21,13.05,13.135,12.965,13.02,15121139.968954865
2012-03-22,12.945,13.1,12.925,13.06,12714270.571489144
2012-03-23,12.82,12.94,12.795,12.91,11723243.039000634
2012-03-26,12.91,12.97,12.815,12.83,9808646.729131903
2012-03-27,12.945,13.01,12.855,12.92,9508684.75437663
2012-03-28,12.865,13.03,12.845,12.985,11351344.36786516
2012-03-29,12.835,12.91,12.805,12.85,11531079.74869688
2012-03-30,12.92,13.105,12.89,12.985,13659035.658641947
2012-04-02,13.215,13.345,13.18,13.18,16595484.70649655
2012-04-03,13.295,13.315,13.125,13.2,14525466.818767648
2012-04-04,13.02,13.075,12.925,13.035,13980679.474107502
2012-04-05,12.835,12.935,12.815,12.925,12233598.548599005
2012-04-10,12.775,12.87,12.76,12.85,6960424.902064566
2012-04-11,12.67,12.7,12.605,12.605,12019455.368890544
2012-04-12,12.64,12.72,12.61,12.72,7437414.581407435
2012-04-13,12.945,13.01,12.905,12.935,11345168.270120572
2012-04-16,12.76,12.89,12.735,12.875,7659505.325697519
2012-04-17,12.85,12.925,12.785,12.815,8988875.81320423
2012-04-18,13.005,13.195,12.955,13.17,15297539.12730381
2012-04-19,13.21,13.375,13.2,13.32,15718913.88171409
2012-04-20,13.255,13.32,13.24,13.32,7897796.458700787
2012-04-23,13.265,13.29,13.235,13.255,6757951.290190306
2012-04-24,13.135,13.225,13.105,13.165,9410875.508425403
2012-04-26,13.27,13.295,13.135,13.17,7751343.983286199
2012-04-27,13.195,13.24,13.085,13.09,7401392.752705635
2012-04-30,13.29,13.345,13.265,13.34,9852868.50235819
2012-05-01,13.395,13.565,13.395,13.495,12918349.800523702
2012-05-02,13.66,13.71,13.525,13.6,14707766.860542538
2012-05-03,13.66,13.66,13.535,13.6,9010966.269060096
2012-05-04,13.465,13.525,13.445,13.52,7347925.460905868
2012-05-07,13.15,13.21,12.935,12.97,14173001.403232483
2012-05-08,13.12,13.13,12.985,13.015,7678534.773389252
2012-05-09,12.98,13.055,12.78,12.88,9710779.7963366
2012-05-10,12.93,13.03,12.86,12.99,9881144.670432655
2012-05-11,13.02,13.02,12.84,12.895,9591756.213474013
2012-05-14,12.91,13.03,12.875,12.93,9108185.426668726
2012-05-15,12.7,12.705,12.555,12.705,16474948.045786051
2012-05-16,12.46,12.465,12.18,12.19,18554189.819521904
2012-05-17,12.31,12.41,12.2,12.295,12379242.206387185
2012-05-18,12.065,12.08,11.635,11.805,15568661.285445563
2012-05-21,11.925,12.095,11.92,12.045,5866758.052242168
2012-05-22,12.165,12.19,11.99,12.125,10880344.505832862
2012-05-23,12.065,12.09,11.92,11.98,10508659.756744197
2012-05-24,12.045,12.125,11.99,12.005,9964056.288899563
2012-05-25,12.025,12.1,11.825,11.86,10733252.66789636
2012-05-28,11.96,12.065,11.95,12.025,8025415.381331673
2012-05-29,11.895,12.15,11.82,12.145,13443076.54515414
2012-05-30,12.13,12.155,11.975,12.07,9292466.050090449
2012-05-31,11.905,11.995,11.78,11.995,13088720.68366602
2012-06-01,11.835,11.915,11.715,11.905,11010966.749783795
2012-06-04,11.725,11.745,11.525,11.54,13425811.35344393
2012-06-05,11.745,11.765,11.61,11.69,11385937.245366666
2012-06-06,11.755,11.78,11.6,11.67,11483722.455132855
2012-06-07,11.885,11.955,11.835,11.85,10297927.311692117
2012-06-08,12.135,12.195,11.9,11.975,14175497.561048308
2012-06-12,11.93,11.93,11.825,11.9,8232598.883663423
2012-06-13,12.015,12.035,11.89,11.975,7718579.05765656
2012-06-14,11.905,11.94,11.83,11.93,7458544.791671175
2012-06-15,11.965,11.99,11.825,11.945,6528226.653533296
2012-06-18,12.185,12.31,12.135,12.25,11378109.861710217
2012-06-19,12.21,12.23,12.145,12.19,8979319.026034554
2012-06-20,12.31,12.375,12.185,12.235,7599378.808833973
2012-06-21,12.295,12.305,12.035,12.08,10556410.041933533
2012-06-22,11.81,11.84,11.75,11.825,11137620.619585551
2012-06-25,11.79,11.81,11.595,11.66,13808264.313428009
2012-06-26,11.525,11.535,11.465,11.495,11481911.328590514
2012-06-27,11.505,11.56,11.445,11.48,8651634.917269856
2012-06-28,11.525,11.615,11.515,11.53,12341799.839149851
2012-06-29,11.525,11.9,11.465,11.8,14517953.107325897
2012-07-02,11.97,12.01,11.88,11.9,10968785.648666931
2012-07-03,11.95,11.975,11.87,11.93,7284265.624842264
2012-07-04,12.11,12.23,12.11,12.185,9712684.664000574
2012-07-05,12.15,12.2,12.11,12.165,6259065.84809035
2012-07-06,12.15,12.15,12.005,12.04,6221800.146813019
2012-07-09,11.88,11.895,11.775,11.81,10673642.929011052
2012-07-10,11.815,11.915,11.635,11.715,8513698.462212956
2012-07-11,11.64,11.69,11.515,11.65,9178943.148172988
2012-07-12,11.65,11.66,11.29,11.405,18202124.606467564
2012-07-13,11.405,11.54,11.315,11.435,10087515.749710243
2012-07-16,11.6,11.645,11.485,11.545,805428.5243176488
2012-07-17,11.465,11.57,11.42,11.555,1058646.1282272786
2012-07-18,11.535,11.55,11.3,11.325,11560516.864508508
2012-07-19,11.51,11.67,11.485,11.67,12916084.39008421
2012-07-20,11.705,11.84,11.65,11.765,12679247.446275525
2012-07-23,11.54,11.555,11.365,11.465,11162596.619454794
2012-07-24,11.48,11.64,11.405,11.605,12520513.68211761
2012-07-25,11.42,11.64,11.375,11.575,15078823.063392555
2012-07-26,11.63,11.675,11.53,11.62,1333656.1392983454
2012-07-27,11.735,11.79,11.655,11.79,11694726.509075824
2012-07-30,11.925,11.96,11.825,11.87,6699520.526180935
2012-07-31,11.92,12.08,11.905,11.98,15227286.165685272
2012-08-01,11.885,11.95,11.84,11.895,7945648.897676519
2012-08-02,11.935,12.06,11.915,12.015,10586942.005973477
2012-08-03,11.77,11.885,11.705,11.745,7894134.545910797
2012-08-06,12.085,12.105,11.995,12.005,9118402.007117596
2012-08-07,12.08,12.12,12.05,12.065,7847699.040042844
2012-08-08,12.155,12.16,12.09,12.11,1882997.1392132568
2012-08-09,12.2,12.395,12.195,12.31,4246177.164951204
2012-08-10,12.335,12.38,12.26,12.265,1759435.5246161784
2012-08-13,12.38,12.43,12.34,12.34,2000541.2948869749
2012-08-14,12.34,12.395,12.295,12.365,1672899.2494460864
2012-08-15,12.34,12.345,12.17,12.24,907138.8430999564
2012-08-16,12.295,12.345,12.2,12.34,2099714.594338902
2012-08-17,12.36,12.39,12.255,12.385,2018740.2923857693
2012-08-20,12.42,12.49,12.34,12.395,1583150.538146147
2012-08-21,12.435,12.545,12.34,12.485,643196.2934279783
2012-08-22,12.475,12.575,12.355,12.445,734551.8236974672
2012-08-23,12.465,12.64,12.445,12.535,1183560.9800417942
2012-08-24,12.37,12.415,12.305,12.415,5890127.233141862
2012-08-27,12.42,12.505,12.355,12.39,1369617.8775375604
2012-08-28,12.375,12.435,12.265,12.42,3070697.150317976
2012-08-29,12.34,12.36,12.215,12.295,2492665.3581367536
2012-08-30,12.16,12.17,11.985,12.005,2420979.839890165
2012-08-31,11.89,11.995,11.87,11.93,3627691.27154784
2012-09-03,12.09,12.115,11.93,12.095,543126.4442742683
2012-09-04,12.155,12.26,12.145,12.155,1799364.4351953208
2012-09-05,12.015,12.025,11.83,11.955,5216011.993094886
2012-09-06,12.04,12.125,11.99,12.07,3818045.838927756
2012-09-07,12.245,12.38,12.24,12.315,1523136.9913522615
2012-09-10,12.635,12.635,12.46,12.5,13777238.405785607
2012-09-11,12.505,12.575,12.48,12.545,7562480.861187668
2012-09-12,12.59,12.71,12.565,12.65,9060623.82553191
2012-09-13,12.615,12.68,12.61,12.625,8163801.313048718
2012-09-14,12.85,12.93,12.795,12.83,12781767.78449349
2012-09-17,13.195,13.225,13.105,13.15,15605150.617946284
2012-09-18,13.075,13.1,12.995,13.08,9742422.232125131
2012-09-19,13.06,13.18,13.03,13.18,10371415.543816283
2012-09-20,13.065,13.08,12.965,12.98,7374522.701455681
2012-09-21,12.975,13.055,12.93,12.98,8913205.095478939
2012-09-24,12.88,12.975,12.81,12.865,9250973.58567482
2012-09-25,12.815,12.825,12.75,12.805,9105728.92855821
2012-09-26,12.64,12.655,12.56,12.635,10424308.37079373
2012-09-27,12.565,12.715,12.505,12.715,13756763.181564055
2012-09-28,12.675,12.78,12.62,12.725,8312257.204485922
2012-10-01,12.7,12.855,12.695,12.755,4985036.273006836
2012-10-02,12.835,12.94,12.815,12.915,8184048.193512442
2012-10-03,12.865,12.955,12.81,12.875,9432806.123650791
2012-10-04,12.805,12.81,12.645,12.705,10151489.257988548
2012-10-05,12.77,12.845,12.74,12.83,8267690.512004393
2012-10-08,12.86,12.875,12.735,12.805,5934629.027923798
2012-10-09,12.84,12.955,12.825,12.89,8464939.859061427
2012-10-10,12.83,12.94,12.83,12.895,7947435.988033826
2012-10-11,12.755,12.845,12.745,12.805,7971595.959421152
2012-10-12,12.86,12.915,12.85,12.915,7451015.456709149
2012-10-15,12.845,12.91,12.79,12.845,6489858.893172138
2012-10-16,12.845,12.85,12.705,12.735,11051539.83012186
2012-10-17,12.91,12.935,12.735,12.88,11429268.477937428
2012-10-18,13.18,13.365,13.16,13.31,16439923.718763178
2012-10-19,13.335,13.495,13.315,13.48,14097805.400161622
2012-10-22,13.3,13.365,13.275,13.365,9634854.29504994
2012-10-23,13.35,13.465,13.345,13.395,7772789.067573889
2012-10-24,13.17,13.29,13.155,13.215,11562580.370993713
2012-10-25,13.17,13.265,13.165,13.235,7821080.166926499
2012-10-26,13.285,13.285,13.015,13.04,9581832.874482565
2012-10-29,13.075,13.15,13.03,13.03,5400362.321453209
2012-10-30,13.0,13.125,12.985,13.08,5067172.724506382
2012-10-31,13.16,13.245,13.115,13.19,7536009.810609285
2012-11-01,13.095,13.105,12.99,13.025,9151931.28343133
2012-11-02,13.26,13.305,13.215,13.255,11063716.561460286
2012-11-05,13.24,13.48,13.23,13.41,10845034.14820808
2012-11-06,13.405,13.455,13.38,13.405,5890525.032004181
2012-11-07,13.445,13.47,13.34,13.47,7144322.14833499
2012-11-08,13.265,13.4,13.265,13.35,5952223.515368978
2012-11-09,13.175,13.315,13.165,13.27,8649636.308484245
2012-11-12,13.19,13.255,13.165,13.21,6935024.663529465
2012-11-13,13.165,13.44,12.995,12.995,10773913.4803098
2012-11-14,13.03,13.055,12.99,12.99,6030755.740922616
2012-11-15,12.805,12.835,12.73,12.755,8860592.290057145
2012-11-16,12.795,12.815,12.66,12.68,6612430.2169458
2012-11-19,12.82,12.885,12.76,12.79,7560982.205050773
2012-11-20,12.96,13.0,12.9,12.93,5444034.867851459
2012-11-21,12.945,12.95,12.83,12.845,6459510.805947707
2012-11-22,12.93,13.05,12.91,12.975,6838388.383407919
2012-11-23,12.975,12.995,12.925,12.995,3359145.792441774
2012-11-26,13.025,13.1,12.995,13.095,7498746.512950458
2012-11-27,13.13,13.27,13.085,13.17,8707344.785133332
2012-11-28,13.08,13.095,13.01,13.095,6607713.115632799
2012-11-29,13.07,13.18,13.045,13.175,8656211.406900406
2012-11-30,13.295,13.32,13.245,13.245,7061590.801255844
2012-12-03,13.32,13.365,13.245,13.3,5777792.92057435
2012-12-04,13.23,13.275,13.195,13.195,5778094.574696532
2012-12-05,13.175,13.23,13.105,13.205,7255967.824201266
2012-12-06,13.36,13.39,13.25,13.25,9286738.227196751
2012-12-07,13.355,13.39,13.34,13.38,6149452.431668732
2012-12-10,13.38,13.505,13.365,13.46,8599828.525855966
2012-12-11,13.555,13.68,13.555,13.635,11751925.418602182
2012-12-12,13.775,13.825,13.75,13.77,10893661.754151171
2012-12-13,13.765,13.91,13.71,13.865,11879634.476926949
2012-12-14,13.795,13.93,13.77,13.89,7884621.023874182
2012-12-17,13.935,14.045,13.92,14.0,8298903.901890063
2012-12-18,14.11,14.145,14.055,14.12,12277944.108178215
2012-12-19,14.25,14.28,14.185,14.27,10173216.767450392
2012-12-20,14.255,14.34,14.15,14.265,11026547.004923092
2012-12-21,14.27,14.37,14.06,14.135,12066964.090420283
2012-12-24,14.19,14.23,14.15,14.195,1772699.893327411
2012-12-27,14.25,14.285,14.215,14.245,2186176.357335388
2012-12-28,14.31,14.44,14.305,14.405,4810343.683795334
2012-12-31,14.305,14.365,14.26,14.285,2473530.1512308693
2013-01-02,14.44,14.57,14.375,14.57,5966933.6606100295
2013-01-03,14.635,14.705,14.56,14.69,7884082.6133294115
2013-01-04,14.525,14.605,14.47,14.6,283837.3000249496
2013-01-07,14.605,14.65,14.48,14.56,8220521.90249289
2013-01-08,14.62,14.655,14.43,14.44,8558420.188087957
2013-01-09,14.445,14.495,14.37,14.47,8476745.231341071
2013-01-10,14.445,14.525,14.375,14.405,11019940.65946639
2013-01-11,14.3,14.325,14.11,14.125,11062183.052855091
2013-01-14,14.05,14.115,14.015,14.085,6636582.977477615
2013-01-15,14.09,14.135,14.035,14.07,5515951.133474379
2013-01-16,14.015,14.015,13.915,13.96,9080936.80550448
2013-01-17,13.95,14.115,13.885,13.995,12772469.386312934
2013-01-18,14.01,14.14,13.99,14.055,6831202.765891885
2013-01-21,14.065,14.07,13.965,14.07,5024796.930290737
2013-01-22,14.07,14.19,14.055,14.085,7106651.43733983
2013-01-23,14.245,14.305,14.2,14.27,10606708.16273651
2013-01-24,14.21,14.335,14.18,14.31,8346738.313727018
2013-01-25,14.345,14.35,14.23,14.285,4733691.087911386
2013-01-29,14.34,14.365,14.265,14.315,6719235.005146149
2013-01-30,14.435,14.495,14.41,14.485,7027847.602895304
2013-01-31,14.395,14.485,14.375,14.435,6609625.194152285
2013-02-01,14.555,14.615,14.515,14.605,4364192.429851596
2013-02-04,14.655,14.69,14.555,14.56,6186596.750211639
2013-02-05,14.385,14.41,14.31,14.32,7486036.178304267
2013-02-06,14.425,14.45,14.335,14.45,6955991.42773497
2013-02-07,14.44,14.53,14.435,14.5,5617107.418191643
2013-02-08,14.455,14.615,14.455,14.615,5150032.665175462
2013-02-11,14.56,14.57,14.495,14.52,4386629.006771956
2013-02-12,14.51,14.555,14.47,14.475,3771599.5167765366
2013-02-13,14.49,14.655,14.48,14.605,8815577.322724724
2013-02-14,14.645,15.01,14.645,14.975,8580503.43308831
2013-02-15,14.915,14.955,14.8,14.86,6539285.702267623
2013-02-18,14.94,14.995,14.86,14.89,5566020.910519534
2013-02-19,14.915,15.02,14.86,15.02,9923538.491787078
2013-02-20,15.02,15.15,14.8,14.885,11101771.851415996
2013-02-21,14.43,14.495,14.315,14.315,18049772.44943628
2013-02-22,14.145,14.32,14.06,14.2,10214446.035639895
2013-02-25,14.15,14.32,14.08,14.21,10148493.14752401
2013-02-26,13.96,14.13,13.91,14.0,7952169.914676351
2013-02-27,14.075,14.18,14.0,14.13,6011919.784520409
2013-02-28,14.24,14.285,14.195,14.275,6250523.387929125
2013-03-01,14.09,14.22,14.07,14.185,8055618.049636646
2013-03-04,14.1,14.155,13.965,14.005,8076174.996887315
2013-03-05,14.025,14.05,13.895,13.94,9625873.17451184
2013-03-06,14.135,14.16,14.01,14.105,7310678.988576564
2013-03-07,14.17,14.355,14.1,14.105,8282071.361510473
2013-03-08,14.195,14.245,14.14,14.21,4449541.317480989
2013-03-11,14.145,14.145,14.025,14.105,3747850.5641533
2013-03-12,14.165,14.17,13.96,14.045,5231783.335905206
2013-03-13,14.09,14.21,14.085,14.14,7709654.422153288
2013-03-14,13.99,14.005,13.805,13.82,9842734.846747687
2013-03-15,13.79,14.025,13.785,14.0,11657985.998441497
2013-03-18,13.74,13.765,13.66,13.66,10240546.928968748
2013-03-19,13.705,13.805,13.605,13.605,10076405.023178097
2013-03-20,13.285,13.375,13.22,13.24,8241564.380681254
2013-03-21,13.325,13.37,13.19,13.19,12991342.887236165
2013-03-22,13.155,13.25,13.08,13.165,7087316.73009816
2013-03-25,13.16,13.34,13.135,13.155,6359033.543457664
2013-03-26,13.04,13.045,12.965,12.965,9400407.749842923
2013-03-27,13.085,13.115,13.0,13.07,6276391.130263144
2013-03-28,13.105,13.255,12.9,12.9,7000090.61641758
2013-04-02,12.86,12.975,12.825,12.885,7681947.911664137
2013-04-03,12.9,12.97,12.655,12.69,9179511.603949051
2013-04-04,12.56,12.6,12.47,12.505,8648646.017660828
2013-04-05,12.7,12.745,12.605,12.695,5847756.246163225
2013-04-08,12.8,12.945,12.8,12.86,7080180.386761447
2013-04-09,12.975,13.075,12.93,13.04,5768238.537023177
2013-04-10,13.36,13.46,13.265,13.265,12837214.45613084
2013-04-11,13.24,13.27,13.105,13.155,9128103.01139748
2013-04-12,13.085,13.185,13.055,13.135,4996348.903493276
2013-04-15,12.97,12.97,12.52,12.725,10357837.502890352
2013-04-16,12.34,12.69,12.31,12.66,12855742.749364603
2013-04-17,12.73,12.775,12.485,12.625,5421972.053608385
2013-04-18,12.265,12.315,12.04,12.07,15936244.259558111
2013-04-19,12.295,12.395,12.255,12.365,10392433.985819614
2013-04-22,12.32,12.49,12.305,12.49,3644242.5885625263
2013-04-23,12.445,12.52,12.27,12.35,10278959.15627222
2013-04-24,12.375,12.56,12.37,12.485,8226649.92786741
2013-04-26,12.765,12.915,12.765,12.83,3964196.6602201625
2013-04-29,12.77,12.815,12.715,12.815,4518378.547801002
2013-04-30,12.875,12.905,12.75,12.875,8252612.613132315
2013-05-01,12.765,12.78,12.645,12.67,3092238.3793458026
2013-05-02,12.6,12.635,12.45,12.52,5731274.489868028
2013-05-03,12.635,12.67,12.515,12.59,5291800.488126846
2013-05-06,12.915,12.97,12.905,12.945,2441426.220689676
2013-05-07,13.1,13.305,13.045,13.26,9676118.415707745
2013-05-08,13.335,13.56,13.31,13.505,7425011.909929685
2013-05-09,13.665,13.685,13.48,13.6,8020560.071954724
2013-05-10,13.635,13.795,13.57,13.685,4814798.79069146
2013-05-13,13.61,13.62,13.485,13.605,5369513.079770811
2013-05-14,13.525,13.655,13.505,13.655,1330408.8507001982
2013-05-15,13.545,13.57,13.275,13.4,1258716.121598099
2013-05-16,13.375,13.425,13.23,13.295,2877562.7981388303
2013-05-17,13.485,13.635,13.445,13.55,819303.4121287552
2013-05-20,13.65,13.795,13.65,13.7,1303240.750755818
2013-05-21,13.675,13.775,13.59,13.715,975925.5974313972
2013-05-22,13.905,13.96,13.82,13.89,883774.4694372697
2013-05-23,13.895,13.94,13.705,13.735,1269389.389562623
2013-05-24,13.76,13.765,13.49,13.53,784539.8777135052
2013-05-27,13.61,13.615,13.385,13.395,689964.7004586586
2013-05-28,13.435,13.465,13.32,13.38,709012.1752891674
2013-05-29,13.525,13.74,13.44,13.73,590303.4664505334
2013-05-30,13.54,13.635,13.48,13.57,868269.9282808312
2013-05-31,13.775,13.83,13.69,13.735,950359.5092195596
2013-06-03,13.595,13.6,13.39,13.425,895249.3441726915
2013-06-04,13.48,13.54,13.395,13.49,771551.9251301681
2013-06-05,13.5,13.52,13.265,13.305,889516.7140419876
2013-06-06,13.33,13.36,13.245,13.3,737257.0963230887
2013-06-07,13.245,13.275,12.98,13.03,1438140.233833623
2013-06-11,13.135,13.185,12.915,13.035,1213848.9768036394
2013-06-12,13.015,13.1,12.87,12.985,918432.2446383684
2013-06-13,12.835,12.835,12.615,12.65,909963.0948414984
2013-06-14,12.97,13.03,12.81,12.96,1011213.1206803971
2013-06-17,12.875,12.915,12.685,12.915,892069.3568926406
2013-06-18,12.94,12.955,12.745,12.875,670337.9535688207
2013-06-19,13.0,13.07,12.93,12.99,795425.865915584
2013-06-20,12.805,12.85,12.535,12.66,891943.16692121
2013-06-21,12.445,12.78,12.43,12.78,1610188.8426913414
2013-06-24,12.61,12.615,12.345,12.345,1222745.970694122
2013-06-25,12.165,12.29,11.985,12.135,1280441.2274414396
2013-06-26,12.295,12.495,12.27,12.45,933963.2255983448
2013-06-27,12.3,12.485,12.205,12.395,1012178.1735095284
2013-06-28,12.35,12.415,12.23,12.355,1384461.4236055529
2013-07-01,12.355,12.4,12.15,12.185,956065.6995467256
2013-07-02,12.425,12.63,12.38,12.63,1125072.5291883417
2013-07-03,12.49,12.5,12.16,12.225,1048893.4461495716
2013-07-04,12.34,12.34,12.195,12.295,681889.7440963525
2013-07-05,12.505,12.54,12.38,12.445,620135.9775059767
2013-07-08,12.265,12.33,12.115,12.19,920219.334995676
2013-07-09,12.265,12.505,12.245,12.45,1114068.763679594
2013-07-10,12.58,12.785,12.505,12.535,855619.6840972274
2013-07-11,12.77,12.93,12.715,12.93,790015.3206643411
2013-07-12,13.215,13.285,13.115,13.115,1203663.6433953133
2013-07-15,13.16,13.23,12.945,13.095,757222.7534219116
2013-07-16,13.19,13.23,13.1,13.165,636595.9570175325
2013-07-17,13.475,13.515,13.395,13.465,850874.9411714373
2013-07-18,13.515,13.555,13.375,13.475,574161.9663906833
2013-07-19,13.52,13.535,13.245,13.335,661193.386972484
2013-07-22,13.425,13.465,13.315,13.435,4557400.092395096
2013-07-23,13.575,13.585,13.44,13.585,685912.1996618591
2013-07-24,13.7,13.795,13.61,13.675,659528.8811588519
2013-07-25,13.565,13.69,13.47,13.69,957429.753047428
2013-07-26,13.575,13.685,13.545,13.625,3669742.577265519
2013-07-29,13.635,13.695,13.545,13.605,460238.8619923979
2013-07-30,13.665,13.775,13.605,13.765,952283.6058315632
2013-07-31,13.69,13.77,13.64,13.64,747038.621822837
2013-08-01,13.735,13.85,13.695,13.85,620823.4123979604
2013-08-02,14.04,14.08,13.97,14.08,729292.7064119409
2013-08-05,14.01,14.08,13.985,14.08,372566.8770794305
2013-08-06,14.085,14.15,13.93,14.025,544795.7573249073
2013-08-07,13.87,13.91,13.725,13.745,599641.5243363971
2013-08-08,13.855,13.98,13.69,13.905,4999629.842750471
2013-08-09,14.195,14.23,14.115,14.155,608251.2858157185
2013-08-12,14.47,14.575,14.46,14.495,891682.3743135867
2013-08-13,14.57,14.61,14.415,14.555,1110772.2009021265
2013-08-14,14.59,14.6,14.475,14.53,633170.8006501308
2013-08-15,14.63,14.73,14.605,14.7,859310.4403092593
2013-08-16,14.6,14.61,14.44,14.52,874598.6558003883
2013-08-19,14.44,14.615,14.415,14.585,474122.1624682663
2013-08-20,14.44,14.54,14.33,14.39,569212.9158921007
2013-08-21,14.175,14.21,14.02,14.075,1061978.745282298
2013-08-22,13.75,14.005,13.73,13.93,916785.7659635122
2013-08-23,14.06,14.11,13.99,14.035,717708.4670346127
2013-08-26,14.03,14.075,13.935,14.01,3497369.479909836
2013-08-27,13.97,14.025,13.925,14.02,515065.40005586017
2013-08-28,13.75,13.82,13.67,13.705,2264273.527939902
2013-08-29,13.84,13.95,13.815,13.92,1362685.84177364
2013-08-30,13.85,14.08,13.825,14.08,579588.1351621987
2013-09-02,14.235,14.42,14.215,14.365,693881.3968100138
2013-09-03,14.455,14.54,14.425,14.445,682834.3661682043
2013-09-04,14.35,14.44,14.275,14.335,909906.6098066674
2013-09-05,14.36,14.365,14.14,14.23,744864.5488864757
2013-09-06,14.26,14.26,14.1,14.18,749909.7441251959
2013-09-09,14.335,14.375,14.235,14.375,654404.3665095182
2013-09-10,14.49,14.53,14.46,14.48,706403.0474036835
2013-09-11,14.6,14.66,14.58,14.65,603678.4016129243
2013-09-12,14.66,14.78,14.645,14.755,908624.2793350824
2013-09-13,14.615,14.63,14.525,14.6,560005.8552146745
2013-09-16,14.665,14.695,14.625,14.63,483987.814615635
2013-09-17,14.575,14.63,14.505,14.575,499417.84359846695
2013-09-18,14.515,14.62,14.46,14.555,739767.6758499317
2013-09-19,14.855,14.86,14.785,14.795,1093827.8922621273
2013-09-20,14.615,14.675,14.58,14.675,694086.9061920579
2013-09-23,14.485,14.585,14.415,14.56,428032.7776648078
2013-09-24,14.445,14.495,14.42,14.465,611031.0706149467
2013-09-25,14.4,14.575,14.395,14.52,2505212.2467247094
2013-09-26,14.535,14.67,14.53,14.66,560383.2233197145
2013-09-27,14.675,14.695,14.63,14.665,440285.22298609227
2013-09-30,14.525,14.525,14.415,14.415,548825.4237459241
2013-10-01,14.385,14.49,14.315,14.315,566558.1192550514
2013-10-02,14.235,14.275,14.195,14.24,750528.6758898317
2013-10-03,14.375,14.435,14.345,14.36,499775.98275547946
2013-10-04,14.215,14.28,14.14,14.17,667794.9251921814
2013-10-07,14.135,14.15,13.96,13.985,485125.9279770138
2013-10-08,14.09,14.12,13.945,13.995,788800.2915108522
2013-10-09,13.915,14.075,13.895,14.045,609350.9412810422
2013-10-10,13.975,13.98,13.855,13.965,766044.0333295357
2013-10-11,14.135,14.19,14.09,14.17,658702.0363936686
2013-10-14,14.17,14.18,14.07,14.14,3873293.01022932
2013-10-15,14.38,14.385,14.265,14.275,545784.8463390728
2013-10-16,14.34,14.46,14.31,14.43,224630.16723896828
2013-10-17,14.4,14.465,14.36,14.44,751069.4900531056
2013-10-18,14.465,14.495,14.4,14.42,1514355.371149944
2013-10-21,14.54,14.62,14.52,14.6,943744.7510980932
2013-10-22,14.795,15.005,14.775,14.945,1479709.614041363
2013-10-23,15.095,15.255,15.07,15.125,11111968.001107588
2013-10-24,15.045,15.175,14.985,15.065,8774767.485964071
2013-10-25,15.15,15.2,15.07,15.09,4855697.56133674
2013-10-28,15.21,15.295,15.19,15.265,5305069.664075086
2013-10-29,15.2,15.2,15.08,15.16,4865574.029767374
2013-10-30,15.25,15.265,15.13,15.195,4967438.180133902
2013-10-31,15.1,15.3,15.09,15.19,6669507.743737734
2013-11-01,15.085,15.175,15.035,15.135,5003187.198135562
2013-11-04,15.13,15.21,15.09,15.13,4283916.379073713
2013-11-05,15.235,15.32,15.205,15.265,5212202.257766933
2013-11-06,15.265,15.375,15.23,15.36,7178422.284043292
2013-11-07,15.38,15.425,15.32,15.425,5295194.397453704
2013-11-08,15.3,15.305,15.22,15.305,3103156.816397678
2013-11-11,15.425,15.435,15.215,15.29,5294778.571452608
2013-11-12,15.32,15.42,15.3,15.34,6308714.991897403
2013-11-13,15.255,15.33,15.13,15.175,7183024.011668127
2013-11-14,15.23,15.26,15.065,15.255,6358448.262352076
2013-11-15,15.21,15.28,15.115,15.28,4911264.4138992615
2013-11-18,15.32,15.385,15.23,15.305,4840174.993041526
2013-11-19,15.225,15.295,15.195,15.285,4202484.187795675
2013-11-20,15.155,15.235,15.125,15.145,5036504.956020993
2013-11-21,15.115,15.235,15.105,15.15,5300078.550252693
2013-11-22,15.235,15.285,15.195,15.255,4449436.76007609
2013-11-25,15.19,15.32,15.18,15.28,4331711.131205362
2013-11-26,15.175,15.32,15.145,15.245,6194377.263307274
2013-11-27,15.125,15.13,14.995,15.025,5483153.758994943
2013-11-28,15.055,15.105,14.995,15.0,5198119.456955279
2013-11-29,15.09,15.16,15.06,15.08,6416955.942153556
2013-12-02,15.11,15.15,14.845,14.88,6942658.555896389
2013-12-03,14.81,14.84,14.65,14.7,6491448.886812164
2013-12-04,14.62,14.88,14.62,14.84,6177414.9275285
2013-12-05,14.92,15.02,14.835,14.835,7082793.120074687
2013-12-06,14.88,14.945,14.73,14.82,3976040.490395862
2013-12-09,14.96,15.0,14.74,14.83,6268230.845443966
2013-12-10,14.915,14.995,14.83,14.85,6059156.897159261
2013-12-11,14.69,14.725,14.505,14.59,7571418.716592709
2013-12-12,14.59,14.6,14.245,14.335,9217029.685169242
2013-12-13,14.405,14.46,14.295,14.46,8104526.87894464
2013-12-16,14.305,14.41,14.27,14.38,5501814.251246397
2013-12-17,14.46,14.5,14.32,14.38,824239.2427255689
2013-12-18,14.47,14.555,14.435,14.435,5961737.037405592
2013-12-19,14.69,14.84,14.645,14.84,7156111.897094362
2013-12-20,14.865,15.015,14.735,15.015,6884746.973483763
2013-12-23,14.99,15.0,14.885,14.985,3945394.3544770046
2013-12-24,14.945,15.07,14.745,15.04,2968385.926909808
2013-12-27,15.16,15.195,14.81,15.145,2668029.758719968
2013-12-30,15.255,15.375,15.255,15.335,4930396.01537739
2013-12-31,15.315,15.375,15.255,15.32,2279197.59522776
2014-01-02,15.38,15.46,15.36,15.405,3462303.0895631523
2014-01-03,15.245,15.275,15.175,15.235,4164889.1907833735
2014-01-06,15.235,15.255,15.1,15.15,3095805.349204908
2014-01-07,15.09,15.1,14.99,15.005,5649283.45728794
2014-01-08,15.0,15.05,14.85,14.94,4855250.4882951
2014-01-09,14.945,14.965,14.82,14.91,4487574.97487017
2014-01-10,14.72,14.76,14.625,14.695,5687557.476527465
2014-01-13,14.755,14.815,14.725,14.745,4751119.725679828
2014-01-14,14.61,14.645,14.54,14.575,6040663.456393794
2014-01-15,14.635,14.66,14.465,14.49,7841409.972228593
2014-01-16,14.705,14.85,14.69,14.85,6526111.469250269
2014-01-17,15.245,15.29,15.145,15.28,10544063.855490612
2014-01-20,15.34,15.4,15.235,15.325,6543605.004718304
2014-01-21,15.26,15.32,15.215,15.305,6122826.347696878
2014-01-22,15.095,15.175,15.01,15.175,7207781.282253557
2014-01-23,15.075,15.155,14.88,14.94,7879419.593432738
2014-01-24,14.84,15.04,14.835,14.94,5636183.736444193
2014-01-28,14.61,14.735,14.58,14.645,10617387.439747294
2014-01-29,14.82,14.87,14.71,14.87,6498129.744442474
2014-01-30,14.7,14.795,14.68,14.795,6888465.371308584
2014-01-31,14.77,14.795,14.665,14.75,6161339.526977494
2014-02-03,14.74,14.755,14.63,14.695,785125.1588190928
2014-02-04,14.475,14.5,14.315,14.315,9514582.03237482
2014-02-05,14.345,14.37,14.14,14.23,9061914.568668256
2014-02-06,14.36,14.415,14.295,14.345,7539771.473567168
2014-02-07,14.6,14.61,14.525,14.555,6419824.660837412
2014-02-10,14.69,14.73,14.65,14.72,6065387.076320176
2014-02-11,14.68,14.795,14.66,14.74,4954653.333314105
2014-02-12,14.94,15.005,14.9,15.005,6644212.062607533
2014-02-13,15.065,15.12,15.025,15.05,4945317.6790467445
2014-02-14,15.195,15.265,15.145,15.21,7177446.414930895
2014-02-17,15.275,15.34,15.25,15.335,5209975.305223497
2014-02-18,15.485,15.685,15.47,15.685,11110013.859264292
2014-02-19,15.69,15.73,15.555,15.625,7534713.058426679
2014-02-20,15.59,15.825,15.55,15.61,10272503.03697198
2014-02-21,15.785,15.89,15.75,15.8,6641910.597890489
2014-02-24,15.86,16.05,15.84,15.88,8140822.720155832
2014-02-25,15.85,15.855,15.705,15.77,6079491.509698361
2014-02-26,15.58,15.675,15.535,15.56,4169178.4480027617
2014-02-27,15.535,15.59,15.405,15.48,7607340.795126617
2014-02-28,15.56,15.645,15.48,15.48,6422288.369803438
2014-03-03,15.525,15.55,15.305,15.425,7427607.817913401
2014-03-04,15.405,15.515,15.365,15.405,5304700.708634808
2014-03-05,15.515,15.615,15.425,15.585,7073432.22781304
2014-03-06,15.485,15.54,15.375,15.53,4873093.750255385
2014-03-07,15.455,15.565,15.445,15.555,4680420.892828901
2014-03-10,15.165,15.185,14.895,14.91,11918344.752924845
2014-03-11,14.825,15.03,14.78,14.815,9283929.598975483
2014-03-12,14.73,14.86,14.62,14.84,8198706.66095567
2014-03-13,14.895,15.055,14.865,15.01,6135277.091544696
2014-03-14,14.71,14.855,14.695,14.705,7798436.878814844
2014-03-17,14.74,14.81,14.58,14.625,5996540.231526149
2014-03-18,14.815,14.91,14.805,14.875,5858328.562150605
2014-03-19,14.855,14.92,14.765,14.785,7009166.679886569
2014-03-20,14.67,14.685,14.515,14.515,12615253.507239942
2014-03-21,14.695,14.695,14.58,14.67,4226954.225969945
2014-03-24,14.65,14.765,14.6,14.74,5285096.796120753
2014-03-25,14.74,14.84,14.69,14.81,6181438.584903258
2014-03-26,15.025,15.155,15.02,15.07,8176339.788971911
2014-03-27,14.87,14.88,14.765,14.835,7836079.948197215
2014-03-28,14.905,14.94,14.78,14.905,5688978.015062997
2014-03-31,15.09,15.145,15.04,15.04,5715304.848531174
2014-04-01,15.07,15.375,14.905,15.28,10683233.366839778
2014-04-02,15.445,15.465,15.36,15.41,7283778.892095317
2014-04-03,15.505,15.55,15.435,15.475,6093271.454578581
2014-04-04,15.525,15.565,15.41,15.565,4809348.585734909
2014-04-07,15.545,15.58,15.495,15.565,3813160.4843195146
2014-04-08,15.54,15.67,15.48,15.62,5980577.801044806
2014-04-09,15.705,15.86,15.695,15.835,9461540.18105016
2014-04-10,15.875,15.895,15.6,15.635,9341841.18138811
2014-04-11,15.47,15.565,15.445,15.515,6217692.36279064
2014-04-14,15.47,15.49,15.37,15.405,5452311.728168055
2014-04-15,15.58,15.625,15.515,15.58,4415170.774691052
2014-04-16,15.55,15.665,15.505,15.645,6392344.0904875845
2014-04-17,15.66,15.725,15.605,15.71,4565628.880341622
2014-04-22,15.67,15.75,15.61,15.675,4221580.936805505
2014-04-23,15.675,15.75,15.625,15.75,4423411.580730095
2014-04-24,15.805,15.84,15.75,15.785,4734529.950769086
2014-04-28,15.68,15.775,15.56,15.615,5801817.087516231
2014-04-29,15.525,15.57,15.415,15.51,8412649.138519093
2014-04-30,15.66,15.66,15.495,15.565,5527328.66166041
2014-05-01,15.615,15.625,15.4,15.465,6534491.685162512
2014-05-02,15.39,15.4,15.29,15.37,4608574.332142581
2014-05-05,15.565,15.6,15.425,15.46,4558332.69637443
2014-05-06,15.515,15.53,15.39,15.53,3757437.396554269
2014-05-07,15.505,15.515,15.315,15.33,7775007.607452565
2014-05-08,15.53,15.635,15.46,15.525,7338779.692500278
2014-05-09,15.45,15.45,15.325,15.4,4588502.915829607
2014-05-12,15.295,15.325,15.185,15.325,4790745.780327537
2014-05-13,15.595,15.715,15.595,15.655,9118508.968141
2014-05-14,15.74,15.825,15.685,15.795,5566874.195088254
2014-05-15,15.82,15.865,15.72,15.775,6177383.680487955
2014-05-16,15.74,15.84,15.65,15.705,5461469.51466616
2014-05-19,15.55,15.56,15.415,15.435,7253544.976749799
2014-05-20,15.47,15.505,15.32,15.445,5397083.785814517
2014-05-21,15.285,15.33,15.14,15.33,6702630.808524386
2014-05-22,15.375,15.61,15.345,15.525,7229359.767368188
2014-05-23,15.545,15.585,15.445,15.525,5078073.134419481
2014-05-26,15.59,15.635,15.525,15.635,3945771.722582045
2014-05-27,15.64,15.7,15.585,15.625,3435171.043896324
2014-05-28,15.65,15.71,15.585,15.665,4565429.3800058365
2014-05-29,15.43,15.51,15.375,15.46,6253642.082937338
2014-05-30,15.49,15.495,15.245,15.26,5961262.322751164
2014-06-02,14.995,15.095,14.93,15.09,9209185.476183267
2014-06-03,15.235,15.275,15.01,15.01,8711683.316532042
2014-06-04,15.045,15.06,14.875,14.91,7733379.33859149
2014-06-05,14.98,15.025,14.84,14.93,5208333.633785647
2014-06-06,14.935,14.96,14.88,14.945,5596943.462566286
2014-06-10,15.095,15.095,14.95,14.96,5884467.913375513
2014-06-11,14.95,14.95,14.77,14.82,5193945.573424056
2014-06-12,14.83,14.86,14.725,14.725,5936700.947073763
2014-06-13,14.64,14.645,14.49,14.55,10420045.553377878
2014-06-16,14.625,14.71,14.54,14.69,6629463.459470426
2014-06-17,14.645,14.65,14.53,14.58,7617040.597597248
2014-06-18,14.545,14.615,14.53,14.55,6796052.248897581
2014-06-19,14.905,15.05,14.835,15.025,8818335.474957421
2014-06-20,14.985,15.045,14.81,14.825,6083455.0766105335
2014-06-23,14.9,15.07,14.88,15.03,7331851.262164113
2014-06-24,15.09,15.135,14.985,15.035,5599347.081069727
2014-06-25,14.92,14.97,14.835,14.93,6178866.713104577
2014-06-26,14.905,15.06,14.905,15.05,6371665.760502492
2014-06-27,15.035,15.125,14.985,15.02,4605484.48055641
2014-06-30,15.03,15.04,14.805,14.805,6367993.031429236
2014-07-01,14.925,14.96,14.82,14.845,6648593.859139304
2014-07-02,15.05,15.195,15.045,15.195,6612348.493916683
2014-07-03,15.315,15.375,15.275,15.35,7772928.477447089
2014-07-04,15.585,15.63,15.48,15.495,6184280.863783576
2014-07-07,15.62,15.625,15.42,15.535,7175156.968306368
2014-07-08,15.55,15.56,15.44,15.5,5523776.113512327
2014-07-09,15.36,15.415,15.3,15.36,6601055.092378271
2014-07-10,15.44,15.465,15.36,15.425,4427080.704375596
2014-07-11,15.355,15.53,15.33,15.495,6043859.067194117
2014-07-14,15.52,15.65,15.51,15.61,4900401.260072965
2014-07-15,15.655,15.75,15.6,15.68,6623300.581627606
2014-07-16,15.75,15.825,15.68,15.775,6744778.258982203
2014-07-17,16.01,16.07,15.895,15.895,8339575.530586768
2014-07-18,15.71,15.87,15.705,15.83,6226723.959317315
2014-07-21,15.825,15.825,15.73,15.76,4084163.663345347
2014-07-22,15.825,15.88,15.755,15.88,4436061.824913699
2014-07-23,16.105,16.185,16.02,16.075,9181296.290687855
2014-07-24,16.0,16.13,15.925,16.105,6946273.598125563
2014-07-25,16.08,16.1,16.01,16.08,7105116.726925383
2014-07-28,16.01,16.15,15.97,16.125,4747620.05713882
2014-07-29,16.045,16.13,15.985,16.105,5428134.931451205
2014-07-30,16.13,16.21,16.035,16.08,6528890.052240246
2014-07-31,15.96,16.08,15.895,15.95,6525145.214611886
2014-08-01,15.795,15.85,15.76,15.84,7244060.298135226
2014-08-04,15.73,15.81,15.69,15.795,3629039.701528269
2014-08-05,15.845,15.85,15.615,15.675,6963967.835738636
2014-08-06,15.605,15.825,15.59,15.8,7893519.219573917
2014-08-07,15.89,15.91,15.745,15.865,6867501.010721582
2014-08-08,15.695,15.76,15.5,15.565,9396113.68538653
2014-08-11,15.705,15.725,15.615,15.68,4822092.571040147
2014-08-12,15.84,15.95,15.84,15.91,6851845.041599426
2014-08-13,15.86,15.9,15.725,15.77,5074771.764405007
2014-08-14,15.73,15.805,15.645,15.735,5104022.599782618
2014-08-15,15.705,16.165,15.695,16.105,11970836.175612217
2014-08-18,16.125,16.2,16.11,16.145,6202984.621168092
2014-08-19,16.14,16.385,16.13,16.365,9392478.212400077
2014-08-20,15.61,15.76,15.6,15.725,16822458.401776373
2014-08-21,15.81,15.89,15.68,15.68,11609841.519817596
2014-08-22,15.66,15.67,15.565,15.585,8185572.087643623
2014-08-25,15.46,15.465,15.35,15.36,7561400.434670371
2014-08-26,15.36,15.375,15.28,15.35,6226305.729697717
2014-08-27,15.345,15.455,15.315,15.395,8272855.888168286
2014-08-28,15.4,15.43,15.2,15.21,7223998.496296265
2014-08-29,15.01,15.14,14.99,15.12,8586007.719461188
2014-09-01,15.19,15.255,15.13,15.135,4667356.024453454
2014-09-02,15.075,15.24,15.06,15.215,3974345.939350937
2014-09-03,15.28,15.415,15.25,15.295,6486339.995683102
2014-09-04,15.215,15.295,15.19,15.22,5142023.808322001
2014-09-05,15.06,15.17,15.005,15.06,7822006.761859575
2014-09-08,15.125,15.165,15.035,15.065,8421159.149830522
2014-09-09,15.025,15.28,15.005,15.255,7970176.622694871
2014-09-10,15.115,15.165,15.075,15.125,6998892.412593616
2014-09-11,15.19,15.2,14.965,15.0,7089030.510091113
2014-09-12,15.085,15.125,15.04,15.12,5742392.427255688
2014-09-15,15.06,15.24,15.06,15.06,6727223.431242331
2014-09-16,15.2,15.245,15.075,15.1,5976038.56750106
2014-09-17,15.225,15.29,15.135,15.145,8282553.287020413
2014-09-18,15.15,15.185,14.945,15.075,6576295.418174338
2014-09-19,15.155,15.155,14.98,14.99,7481189.281592081
2014-09-22,14.96,15.02,14.645,14.73,8593145.264607152
2014-09-23,14.55,14.82,14.435,14.765,11047238.554809954
2014-09-24,14.62,14.695,14.545,14.655,8803620.522479363
2014-09-25,14.84,14.86,14.69,14.7,9956315.435509237
2014-09-26,14.43,14.5,14.375,14.435,7646355.1288652
2014-09-29,14.365,14.405,14.245,14.245,7951939.167300021
2014-09-30,14.24,14.35,14.185,14.31,9567407.558034169
2014-10-01,14.245,14.4,14.175,14.36,5949446.134188253
2014-10-02,14.155,14.245,14.11,14.215,7584895.805541496
2014-10-03,14.095,14.16,13.985,14.135,8303699.120804425
2014-10-06,13.985,14.0,13.81,13.815,5903145.230956492
2014-10-07,14.04,14.19,13.845,14.045,12141112.115823649
2014-10-08,13.74,13.945,13.67,13.875,10209826.280876284
2014-10-09,14.025,14.16,13.965,14.035,8224472.249503293
2014-10-10,13.72,13.76,13.62,13.65,10688075.456314957
2014-10-13,13.52,13.835,13.48,13.775,8165314.390896632
2014-10-14,13.81,14.17,13.805,14.135,11352782.933539469
2014-10-15,14.24,14.395,14.17,14.28,10017356.52921334
2014-10-16,14.05,14.11,13.925,14.08,11776579.333591964
2014-10-17,14.17,14.21,14.055,14.11,6411082.700340401
2014-10-20,14.295,14.335,14.22,14.3,6260351.78398969
2014-10-21,14.3,14.345,14.215,14.26,6972844.398871839
2014-10-22,14.445,14.525,14.39,14.48,6417381.382628665
2014-10-23,14.26,14.315,14.195,14.215,7775088.128672429
2014-10-24,14.195,14.3,14.125,14.255,6994232.998124698
2014-10-27,14.24,14.345,14.18,14.285,8514658.707805078
2014-10-28,14.145,14.145,14.025,14.08,9056753.999741372
2014-10-29,14.195,14.365,14.185,14.27,8111635.580668563
2014-10-30,14.18,14.24,14.11,14.175,7014749.083860808
2014-10-31,14.19,14.35,14.11,14.35,9059006.190279096
2014-11-03,14.32,14.32,14.21,14.245,6206341.274408146
2014-11-04,14.305,14.425,14.29,14.37,6923939.1749916
2014-11-05,14.25,14.3,14.115,14.29,6142770.37222917
2014-11-06,14.345,14.41,14.195,14.27,6616938.203449002
2014-11-07,14.29,14.57,14.29,14.57,7342040.201000195
2014-11-10,14.655,14.78,14.625,14.655,8262980.621546903
2014-11-11,14.54,14.57,14.36,14.435,8900030.862461586
2014-11-12,14.285,14.3,14.0,14.025,10503541.25114112
2014-11-13,14.09,14.12,14.0,14.05,6195303.85824035
2014-11-14,13.985,14.14,13.92,14.05,6726388.173812385
2014-11-17,14.11,14.245,14.015,14.035,5463845.49155681
2014-11-18,14.1,14.145,13.945,14.02,4707677.926657909
2014-11-19,13.945,13.955,13.79,13.805,6704261.66367897
2014-11-20,13.66,13.68,13.415,13.435,9067594.319191886
2014-11-21,13.5,13.61,13.32,13.395,6504472.893673052
2014-11-24,13.95,13.97,13.875,13.9,8321851.247742402
2014-11-25,13.755,13.78,13.535,13.565,9901499.713729035
2014-11-26,13.645,13.765,13.625,13.745,6046589.577814025
2014-11-27,13.65,13.675,13.51,13.52,7985689.576516071
2014-11-28,13.265,13.265,12.96,13.065,14020015.892725548
2014-12-01,12.925,12.925,12.365,12.365,16601206.52034399
2014-12-02,12.695,12.9,12.685,12.845,12426666.801269304
2014-12-03,12.835,13.0,12.775,12.86,6662406.252869321
2014-12-04,12.92,13.05,12.82,13.05,9160532.632245887
2014-12-05,12.965,13.035,12.745,12.855,7447906.37617495
2014-12-08,12.78,12.825,12.68,12.715,7890273.132785021
2014-12-09,12.495,12.505,12.195,12.2,15483117.704717392
2014-12-10,12.36,12.505,12.205,12.42,13698289.152421623
2014-12-11,12.05,12.33,12.0,12.255,10296401.013942432
2014-12-12,12.07,12.1,12.01,12.025,9875853.104297334
2014-12-15,11.845,12.095,11.71,11.97,12041649.180342056
2014-12-16,11.63,11.675,11.53,11.585,15140812.38459627
2014-12-17,11.63,11.775,11.625,11.625,11037250.318118911
2014-12-18,11.925,12.025,11.805,11.845,15878762.9248576
2014-12-19,12.105,12.245,12.045,12.245,12046709.999101048
2014-12-22,12.52,12.66,12.5,12.61,5137818.677750233
2014-12-23,12.395,12.4,12.17,12.17,8127010.326425816
2014-12-24,12.275,12.295,12.175,12.24,2990592.958263088
2014-12-29,12.305,12.57,12.305,12.545,5328956.824762271
2014-12-30,12.565,12.575,12.365,12.455,4930857.510130051
2014-12-31,12.405,12.47,12.31,12.41,2654558.67881744
2015-01-02,12.28,12.515,12.22,12.48,3533523.507629326
2015-01-05,12.42,12.495,12.35,12.455,4231242.281380082
2015-01-06,11.935,11.98,11.79,11.875,15604881.412673898
2015-01-07,11.855,11.945,11.765,11.875,8448704.617879942
2015-01-08,12.025,12.04,11.935,11.99,7661419.807835509
2015-01-09,12.23,12.325,12.19,12.32,8320921.0473815715
2015-01-12,12.08,12.145,12.02,12.045,6707280.608519291
2015-01-13,11.87,12.155,11.79,11.82,7510490.592958264
2015-01-14,11.78,11.81,11.45,11.49,12050620.686406145
2015-01-15,11.41,11.45,11.195,11.365,16731051.19370906
2015-01-16,11.56,11.685,11.365,11.43,11580483.723416582
2015-01-19,11.855,11.965,11.69,11.71,11988613.338063655
2015-01-20,11.81,11.81,11.475,11.61,9721706.646053236
2015-01-21,11.79,11.865,11.755,11.85,8014021.027816117
2015-01-22,12.145,12.26,12.11,12.19,11572503.70998516
2015-01-23,12.42,12.48,12.31,12.415,8513911.182450509
2015-01-27,12.19,12.265,12.07,12.23,9009852.19188375
2015-01-28,12.27,12.365,12.145,12.225,8888259.140840989
2015-01-29,12.125,12.27,12.12,12.23,7980271.820409318
2015-01-30,12.39,12.455,12.3,12.365,9031276.845414162
2015-02-02,12.51,12.625,12.49,12.505,8624478.835417993
2015-02-03,12.8,12.99,12.77,12.95,12325449.224280205
2015-02-04,13.52,13.605,13.37,13.515,16771597.834243586
2015-02-05,13.295,13.31,13.175,13.25,9465079.509296477
2015-02-06,13.405,13.435,13.28,13.33,6208241.334835115
2015-02-09,13.15,13.24,13.065,13.195,6970159.557003496
2015-02-10,13.35,13.365,13.205,13.265,7320550.649770191
2015-02-11,13.1,13.17,13.03,13.085,7984701.689311158
2015-02-12,13.09,13.225,12.97,12.97,8497351.45277106
2015-02-13,13.31,13.64,13.295,13.59,15557191.217947148
2015-02-16,13.89,13.925,13.66,13.755,7036027.11666251
2015-02-17,13.81,13.895,13.7,13.755,5982059.631852176
2015-02-18,13.895,13.935,13.715,13.935,6387468.350353357
2015-02-19,13.87,13.91,13.695,13.73,6577983.960173004
2015-02-20,13.69,13.69,13.56,13.645,5139012.074337191
2015-02-23,13.6,13.645,13.49,13.57,6471823.341731577
2015-02-24,13.605,14.055,13.48,13.97,12232460.435237626
2015-02-25,14.155,14.28,14.1,14.155,9233096.673055489
2015-02-26,14.11,14.27,14.05,14.18,7418171.211668896
2015-02-27,14.145,14.285,14.055,14.215,8536621.771880262
2015-03-02,14.195,14.49,14.19,14.415,7550885.805527074
2015-03-03,14.215,14.3,14.08,14.17,10110610.918100549
2015-03-04,14.1,14.165,13.99,14.075,6656554.643622696
2015-03-05,13.915,14.02,13.78,14.01,8447757.592189588
2015-03-06,13.795,13.85,13.705,13.79,8668754.690060606
2015-03-09,13.52,13.615,13.45,13.585,7941575.966122441
2015-03-10,13.535,13.625,13.405,13.48,10082730.145269897
2015-03-11,13.13,13.235,13.095,13.18,11247079.002613695
2015-03-12,13.075,13.19,13.04,13.125,8276088.755055412
2015-03-13,13.0,13.01,12.895,12.935,9761741.315846529
2015-03-16,12.755,12.84,12.605,12.775,7518124.485325189
2015-03-17,12.865,12.99,12.84,12.935,7839181.817875904
2015-03-18,13.105,13.165,12.98,13.125,8492664.396689354
2015-03-19,13.3,13.4,13.21,13.29,7507861.034315501
2015-03-20,13.1,13.345,13.095,13.33,9013460.023257414
2015-03-23,13.405,13.565,13.405,13.47,7747607.558322602
2015-03-24,13.615,13.685,13.47,13.565,8273419.536707342
2015-03-25,13.52,13.62,13.42,13.52,6438431.071672539
2015-03-26,13.51,13.51,13.26,13.375,8823410.715427434
2015-03-27,13.34,13.5,13.325,13.365,7229198.724928457
2015-03-30,13.25,13.255,13.035,13.08,6811374.115047758
2015-03-31,13.39,13.515,13.39,13.485,8030696.13118373
2015-04-01,13.28,13.32,13.15,13.185,6658479.942043952
2015-04-02,13.165,13.175,13.07,13.135,7738563.94370341
2015-04-07,13.3,13.42,13.15,13.235,6834654.362062825
2015-04-08,13.42,13.435,13.315,13.36,5503351.365279347
2015-04-09,13.255,13.275,13.12,13.12,6406271.857905767
2015-04-10,13.04,13.115,12.97,13.1,4945210.718023342
2015-04-13,13.03,13.035,12.78,12.785,8567201.808290273
2015-04-14,12.57,12.68,12.52,12.655,7227131.613015499
2015-04-15,12.97,13.02,12.8,12.825,9097793.382069103
2015-04-16,13.07,13.155,13.065,13.135,9778069.096340396
2015-04-17,13.06,13.125,12.915,13.025,6484632.224736408
2015-04-20,13.0,13.06,12.92,12.96,6649753.605067213
2015-04-21,13.2,13.3,13.19,13.3,7995010.809072412
2015-04-22,13.06,13.155,12.985,13.155,6836392.178240811
2015-04-23,13.415,13.5,13.385,13.5,12673536.44871135
2015-04-24,13.8,13.93,13.8,13.93,11871778.249848451
2015-04-27,14.125,14.245,14.095,14.155,8305364.828427309
2015-04-28,14.195,14.225,14.07,14.09,7605193.161993793
2015-04-29,14.105,14.22,13.885,13.925,10222972.872280847
2015-04-30,14.005,14.055,13.8,13.895,11041338.873193262
2015-05-01,14.125,14.175,14.045,14.125,8524741.88742701
2015-05-04,14.34,14.495,14.265,14.495,10817974.211096354
2015-05-05,14.42,14.455,14.065,14.15,12280215.527663969
2015-05-06,14.13,14.295,14.01,14.06,9553770.628454903
2015-05-07,13.92,14.025,13.825,13.86,9989826.684684193
2015-05-08,13.745,13.8,13.565,13.6,9065463.511388589
2015-05-11,13.905,13.935,13.77,13.83,8053829.757470087
2015-05-12,14.06,14.135,14.0,14.135,9902481.591887692
2015-05-13,14.07,14.255,14.055,14.125,7809510.349260191
2015-05-14,13.905,13.945,13.82,13.895,8483852.731255744
2015-05-15,14.03,14.12,13.955,14.12,7574044.669807716
2015-05-18,14.13,14.27,13.985,14.01,9235680.592991916
2015-05-19,14.09,14.105,13.735,13.78,10851832.884097036
2015-05-20,13.485,13.495,13.265,13.4,11685349.281221922
2015-05-21,13.42,13.66,13.42,13.595,6643926.32524708
2015-05-22,13.715,13.785,13.585,13.6,4853763.477088949
2015-05-25,13.645,13.765,13.58,13.71,4279866.352201258
2015-05-26,13.73,13.9,13.73,13.865,5808858.9398023365
2015-05-27,13.56,13.65,13.505,13.645,7910230.233602875
2015-05-28,13.61,13.67,13.45,13.58,6107528.077268643
2015-05-29,13.615,13.76,13.585,13.76,9892041.778975742
2015-06-01,13.59,13.615,13.415,13.575,6408884.770889488
2015-06-02,13.465,13.495,13.175,13.175,10399106.019766398
2015-06-03,13.425,13.43,13.215,13.265,9692580.862533692
2015-06-04,13.31,13.31,13.015,13.065,10548636.56783468
2015-06-05,13.07,13.11,12.88,12.975,6493231.132075472
2015-06-09,13.035,13.14,12.805,12.835,7983663.522012579
2015-06-10,12.835,12.94,12.73,12.865,5993030.098831986
2015-06-11,13.065,13.2,13.02,13.13,6638611.859838275
2015-06-12,13.02,13.095,12.915,12.975,6578965.633423181
2015-06-15,12.895,13.0,12.865,12.985,5255138.140161725
2015-06-16,12.875,13.025,12.81,12.905,6761285.938903864
2015-06-17,12.91,13.135,12.85,13.1,7598593.890386343
2015-06-18,13.12,13.12,12.935,13.005,11469773.135669362
2015-06-19,13.15,13.24,13.125,13.21,8298566.936208446
2015-06-22,13.13,13.17,13.01,13.17,4039322.776280324
2015-06-23,13.32,13.345,13.22,13.305,9027339.39802336
2015-06-24,13.455,13.475,13.26,13.275,8931855.34591195
2015-06-25,13.345,13.39,13.255,13.26,6673367.026055706
2015-06-26,12.98,13.0,12.755,12.79,11427276.5049416
2015-06-29,12.65,12.735,12.46,12.535,9661630.727762803
2015-06-30,12.63,12.705,12.385,12.58,11058246.855345912
2015-07-01,12.36,12.395,12.245,12.395,8489366.576819407
2015-07-02,12.345,12.665,12.275,12.555,7964897.798742139
2015-07-03,12.535,12.575,12.19,12.365,8517194.519317161
2015-07-06,12.09,12.19,12.045,12.095,8568288.409703504
2015-07-07,12.25,12.275,12.05,12.205,9799083.557951482
2015-07-08,12.08,12.08,11.825,11.825,11772305.705300989
2015-07-09,11.735,12.115,11.65,12.035,11444455.30098832
2015-07-10,12.13,12.435,12.125,12.395,9427334.905660378
2015-07-13,12.37,12.49,12.215,12.28,5403641.060197664
2015-07-14,12.69,12.77,12.575,12.6,8404902.291105121
2015-07-15,12.525,12.595,12.37,12.51,10887315.8131177
2015-07-16,12.515,12.665,12.405,12.595,7814088.050314466
2015-07-17,12.565,12.64,12.46,12.6,4900463.836477988
2015-07-20,12.485,12.55,12.405,12.55,5344015.049415993
2015-07-21,12.4,12.51,12.335,12.47,6049702.3809523815
2015-07-22,12.325,12.47,12.2,12.215,8160224.618149146
2015-07-23,11.905,11.95,11.86,11.86,9922370.84456424
2015-07-24,11.73,11.89,11.67,11.75,10380945.642407907
2015-07-27,11.635,11.9,11.6,11.87,8135572.776280324
2015-07-28,11.645,11.95,11.58,11.8,9567853.773584906
2015-07-29,11.94,12.12,11.935,12.04,7313180.592991914
2015-07-30,12.185,12.38,12.185,12.325,8930938.903863432
2015-07-31,12.23,12.32,12.195,12.3,6909535.040431267
2015-08-03,12.24,12.285,12.095,12.175,4845530.098831986
2015-08-04,11.985,12.17,11.88,12.045,9845927.672955977
2015-08-05,12.12,12.335,12.11,12.32,8549559.748427672
2015-08-06,12.365,12.45,12.35,12.41,8973364.779874215
2015-08-07,12.245,12.39,12.06,12.06,7643892.632524708
2015-08-10,12.115,12.185,12.0,12.09,4977003.593890387
2015-08-11,12.425,12.475,12.2,12.25,12076086.028751124
2015-08-12,12.065,12.07,11.64,11.72,13486836.253369272
2015-08-13,11.945,12.075,11.86,11.865,9199769.766397126
2015-08-14,11.86,11.915,11.71,11.775,7726603.773584906
2015-08-17,11.865,11.925,11.68,11.72,7876835.130278527
2015-08-18,11.68,11.84,11.615,11.615,9617434.860736748
2015-08-19,11.66,11.835,11.625,11.7,5843246.855345912
2015-08-20,11.42,11.465,11.3,11.335,10122953.728661276
2015-08-21,11.33,11.48,11.125,11.205,14568566.936208446
2015-08-24,10.95,11.02,10.61,10.645,14796111.859838275
2015-08-25,10.425,10.88,10.42,10.855,15903764.600179696
2015-08-26,10.695,11.155,10.675,11.135,14359282.345013477
2015-08-27,11.25,11.355,11.19,11.19,13423614.106019769
2015-08-28,11.79,11.87,11.705,11.855,17192218.104222823
2015-08-31,11.8,11.87,11.545,11.71,10283807.277628032
2015-09-01,11.985,12.035,11.415,11.465,17210990.566037737
2015-09-02,11.335,11.455,11.15,11.455,13135701.931716084
2015-09-03,11.68,11.7,11.31,11.31,11111257.86163522
2015-09-04,11.575,11.665,11.385,11.48,9930723.270440252
2015-09-07,11.435,11.435,11.13,11.25,12707544.92362983
2015-09-08,11.4,11.485,11.35,11.485,10783761.230907455
2015-09-09,11.715,11.89,11.675,11.89,11962024.932614556
2015-09-10,11.72,11.77,11.47,11.535,12309797.84366577
2015-09-11,11.575,11.625,11.395,11.435,12034971.922731357
2015-09-14,11.625,11.655,11.345,11.45,8522961.590296496
2015-09-15,11.57,11.575,11.275,11.3,9802547.16981132
2015-09-16,11.495,11.595,11.44,11.56,9330389.712488769
2015-09-17,11.89,12.005,11.825,11.89,12634364.330637917
2015-09-18,11.865,11.885,11.7,11.8,8658085.130278526
2015-09-21,11.535,11.565,11.385,11.505,8193880.278526505
2015-09-22,11.565,11.57,11.425,11.51,6219676.549865229
2015-09-23,11.165,11.21,10.955,10.995,11958806.154537288
2015-09-24,11.045,11.115,10.855,11.02,12015534.591194969
2015-09-25,11.05,11.13,10.96,11.06,9559664.195867026
2015-09-28,10.925,11.165,10.8,11.165,8659050.988319857
2015-09-29,10.61,10.61,10.425,10.425,15513693.845462712
2015-09-30,10.54,10.72,10.49,10.715,11089448.562443843
2015-10-01,10.765,11.04,10.725,10.94,9991344.33962264
2015-10-02,10.835,10.99,10.775,10.9,7831612.758310872
2015-10-05,11.275,11.38,11.26,11.335,7539846.136567835
2015-10-06,11.52,11.71,11.43,11.52,13627404.537286611
2015-10-07,11.5,11.75,11.405,11.7,14293277.178796047
2015-10-08,12.015,12.15,11.985,12.06,17938473.71967655
2015-10-09,12.37,12.43,12.09,12.35,12999093.665768197
2015-10-12,12.35,12.405,12.12,12.23,7626352.201257862
2015-10-13,12.105,12.155,11.885,11.965,10379555.25606469
2015-10-14,11.96,11.985,11.795,11.905,8024968.55345912
2015-10-15,12.105,12.155,12.025,12.115,7492291.105121294
2015-10-16,12.065,12.155,11.97,12.06,7580963.6118598385
2015-10-19,12.02,12.025,11.855,11.92,4789432.839173405
2015-10-20,11.655,11.67,11.555,11.57,8953675.876010781
2015-10-21,11.625,11.76,11.58,11.685,6922963.836477988
2015-10-22,11.585,11.64,11.505,11.625,5611877.807726865
2015-10-23,11.88,11.925,11.815,11.86,6642361.859838275
2015-10-26,11.98,12.02,11.825,11.85,5963040.206648697
2015-10-27,11.79,11.8,11.65,11.74,7444578.84097035
2015-10-28,11.565,11.565,11.405,11.47,10228820.75471698
2015-10-29,11.65,11.65,11.27,11.32,7866431.940700809
2015-10-30,11.105,11.2,11.02,11.105,10486638.589398025
2015-11-02,11.095,11.19,10.965,10.995,5629833.782569632
2015-11-03,11.07,11.25,11.05,11.105,8687859.389038635
2015-11-04,11.36,11.485,11.28,11.32,9227894.204851752
2015-11-05,11.335,11.335,11.12,11.23,5945758.086253369
2015-11-06,10.875,10.98,10.62,10.95,19244245.28301887
2015-11-09,10.565,10.65,10.33,10.33,18015598.607367475
2015-11-10,10.3,10.47,10.26,10.405,14701273.584905662
2015-11-11,10.36,10.36,10.07,10.105,14490514.375561548
2015-11-12,9.93,10.035,9.755,9.94,10991543.126684636
2015-11-13,9.625,9.81,9.555,9.755,22557526.954177897
2015-11-16,9.62,9.885,9.6,9.695,12959127.358490566
2015-11-17,9.8,9.825,9.705,9.825,10757045.14824798
2015-11-18,9.57,9.61,9.515,9.555,14624079.0655885
2015-11-19,9.745,9.85,9.625,9.85,10777194.51931716
2015-11-20,9.73,10.055,9.73,9.89,11830453.728661276
2015-11-23,9.72,9.735,9.585,9.68,12533611.859838275
2015-11-24,9.525,9.605,9.475,9.505,10224207.097933514
2015-11-25,9.545,9.625,9.45,9.485,9607327.044025157
2015-11-26,9.195,9.305,9.105,9.135,19598936.4330638
2015-11-27,9.155,9.28,9.055,9.055,11699572.102425875
2015-11-30,8.935,8.955,8.725,8.725,16686446.540880503
2015-12-01,8.8,9.055,8.795,9.045,14469747.30458221
2015-12-02,9.05,9.145,8.995,9.045,10700653.638814015
2015-12-03,8.9,8.915,8.775,8.775,10960251.572327044
2015-12-04,8.66,8.71,8.59,8.65,12510623.315363882
2015-12-07,8.765,8.81,8.665,8.675,6605773.80952381
2015-12-08,8.475,8.475,8.2,8.225,17806721.698113207
2015-12-09,8.19,8.405,8.06,8.275,17368656.783468105
2015-12-10,8.35,8.53,8.33,8.43,15167319.182389935
2015-12-11,8.315,8.385,8.245,8.295,10499268.867924528
2015-12-14,8.05,8.14,7.99,8.005,13658665.76819407
2015-12-15,7.905,7.955,7.84,7.845,14817137.241689129
2015-12-16,8.045,8.33,7.995,8.285,14558099.730458222
2015-12-17,8.25,8.345,8.16,8.21,12552252.92003594
2015-12-18,7.985,8.135,7.91,8.135,15671056.828391736
2015-12-21,8.01,8.295,8.01,8.26,8391169.137466308
2015-12-22,8.205,8.245,8.09,8.12,8793428.79604672
2015-12-23,8.2,8.45,8.16,8.395,10199746.181491464
2015-12-24,8.795,8.86,8.725,8.845,10362146.226415094
2015-12-29,8.6,8.735,8.565,8.735,8465154.986522911
2015-12-30,8.785,8.8,8.635,8.725,8324031.895777179
2015-12-31,8.64,8.64,8.56,8.615,4391418.46361186
2016-01-04,8.61,8.775,8.55,8.585,7659267.744833783
2016-01-05,8.55,8.665,8.445,8.48,7468331.087151842
2016-01-06,8.56,8.595,8.205,8.27,9182553.908355797
2016-01-07,8.07,8.14,7.86,7.875,15179704.627133872
2016-01-08,7.77,7.975,7.68,7.885,16609337.376460018
2016-01-11,7.645,7.665,7.435,7.5,19208432.16531896
2016-01-12,7.45,7.485,7.24,7.24,17929029.64959569
2016-01-13,7.14,7.205,7.005,7.125,21154012.803234503
2016-01-14,7.025,7.215,6.97,7.175,17096908.131177
2016-01-15,7.52,7.595,7.21,7.27,15320332.434860738
2016-01-18,7.125,7.125,6.995,7.055,13499678.79604672
2016-01-19,7.065,7.19,7.005,7.105,10577692.04851752
2016-01-20,7.01,7.075,6.82,6.855,13833733.153638814
2016-01-21,6.825,7.045,6.78,6.85,15925810.87151842
2016-01-22,7.395,7.445,7.26,7.36,16517442.722371968
2016-01-25,7.43,7.435,7.3,7.37,12809955.07637017
2016-01-27,7.47,7.52,7.23,7.24,15616946.316262355
2016-01-28,7.285,7.425,7.245,7.285,11596201.707097936
2016-01-29,7.445,7.495,7.36,7.405,10654367.699910153
2016-02-01,7.475,7.49,7.265,7.355,10617948.113207549
2016-02-02,7.3,7.33,7.185,7.195,9031462.264150944
2016-02-03,6.975,6.975,6.835,6.885,12201255.61545373
2016-02-04,7.15,7.5,7.115,7.45,13918632.0754717
2016-02-05,7.66,7.835,7.545,7.815,18455826.59478886
2016-02-08,7.69,7.93,7.67,7.895,11246061.320754718
2016-02-09,7.72,7.775,7.635,7.74,10214469.901168017
2016-02-10,7.44,7.59,7.385,7.55,14029877.583108716
2016-02-11,7.42,7.47,7.29,7.35,9251666.666666666
2016-02-12,7.235,7.485,7.205,7.28,11459115.004492365
2016-02-15,7.705,7.785,7.58,7.71,13474904.537286611
2016-02-16,7.795,8.06,7.79,8.0,11756550.988319855
2016-02-17,7.83,7.845,7.69,7.71,9436010.78167116
2016-02-18,8.08,8.25,8.075,8.175,14625826.59478886
2016-02-19,8.13,8.185,7.965,8.01,9528058.176100628
2016-02-22,8.12,8.325,8.015,8.285,9409713.61185984
2016-02-23,8.29,8.61,8.185,8.505,21405277.4034142
2016-02-24,8.005,8.065,7.745,7.805,24946781.221922733
2016-02-25,7.72,7.8,7.61,7.715,13595633.423180591
2016-02-26,7.62,7.64,7.42,7.52,10996335.354896676
2016-02-29,7.585,7.725,7.5,7.51,9291880.053908356
2016-03-01,7.635,7.74,7.63,7.73,13465385.220125789
2016-03-02,7.92,8.135,7.875,8.07,13999707.99640611
2016-03-03,8.44,8.55,8.285,8.32,19418991.464510333
2016-03-04,8.435,8.565,8.395,8.525,13343880.278526504
2016-03-07,8.915,9.01,8.91,8.945,16664825.920934413
2016-03-08,9.35,9.375,8.76,8.785,27295275.157232706
2016-03-09,8.585,8.615,8.355,8.615,16182216.981132075
2016-03-10,8.765,8.795,8.59,8.65,9188882.524707995
2016-03-11,8.65,8.66,8.475,8.605,8473705.07637017
2016-03-14,8.755,8.765,8.655,8.665,7238651.168014375
2016-03-15,8.62,8.665,8.355,8.37,12720771.563342318
2016-03-16,8.125,8.26,8.09,8.245,12931473.4950584
2016-03-17,8.42,8.59,8.365,8.445,12012879.604672058
2016-03-18,8.69,8.865,8.675,8.845,12912629.15543576
2016-03-21,8.935,8.935,8.72,8.875,10765112.309074571
2016-03-22,8.705,8.805,8.7,8.745,7775390.835579515
2016-03-23,8.625,8.7,8.56,8.6,9064429.469901169
2016-03-24,8.31,8.33,8.185,8.305,11058973.4950584
2016-03-29,8.31,8.38,8.155,8.165,8804938.230008986
2016-03-30,8.235,8.235,8.07,8.12,9311284.81581312
2016-03-31,8.405,8.45,8.235,8.235,10414134.09703504
2016-04-01,8.23,8.4,8.155,8.29,9728600.628930818
2016-04-04,8.205,8.215,8.06,8.07,8142861.635220126
2016-04-05,7.97,7.98,7.745,7.805,11856438.679245284
2016-04-06,7.835,7.96,7.815,7.885,9731437.556154538
2016-04-07,7.835,8.025,7.75,8.01,13117270.889487872
2016-04-08,7.775,7.99,7.77,7.905,10249422.731356692
2016-04-11,8.01,8.095,7.94,8.085,7912120.395327942
2016-04-12,8.19,8.28,8.185,8.255,8978863.43216532
2016-04-13,8.52,8.77,8.515,8.755,17516187.106918238
2016-04-14,9.16,9.26,9.11,9.22,23480970.350404315
2016-04-15,9.17,9.465,9.155,9.42,17368853.324348606
2016-04-18,9.035,9.185,9.025,9.135,16101801.437556157
2016-04-19,9.395,9.635,9.385,9.61,15265600.853548966
2016-04-20,9.82,10.005,9.74,9.94,23698326.59478886
2016-04-21,10.325,10.385,10.19,10.285,19873861.18598383
2016-04-22,9.96,10.155,9.925,9.945,14940557.053009884
2016-04-26,9.705,9.805,9.625,9.655,13112403.414195867
2016-04-27,9.79,9.795,9.565,9.6,10008238.993710691
2016-04-28,9.895,10.07,9.845,10.05,13472377.583108716
2016-04-29,9.92,10.13,9.875,10.105,12269599.056603774
2016-05-02,10.02,10.255,9.975,10.22,8243583.782569632
2016-05-03,9.965,10.16,9.935,10.13,12529920.260557054
2016-05-04,9.525,9.58,9.125,9.18,24865266.17250674
2016-05-05,9.05,9.21,8.75,9.005,22900086.477987424
2016-05-06,9.1,9.2,8.89,9.02,18237448.337825697
2016-05-09,9.22,9.255,8.865,8.995,10346707.097933514
2016-05-10,8.695,8.735,8.52,8.71,18126009.65858041
2016-05-11,8.98,9.09,8.935,9.065,12687385.444743937
2016-05-12,9.015,9.145,9.0,9.085,7773651.168014375
2016-05-13,8.92,8.985,8.77,8.89,8533843.216531897
2016-05-16,8.9,9.075,8.86,9.07,6850966.981132076
2016-05-17,9.22,9.41,9.22,9.385,10242430.368373765
2016-05-18,9.445,9.61,9.425,9.495,12491396.001796946
2016-05-19,9.285,9.31,9.005,9.14,13122225.965858042
2016-05-20,9.225,9.315,9.16,9.21,6294523.80952381
2016-05-23,9.125,9.175,8.96,8.975,10838580.413297394
2016-05-24,9.09,9.105,8.975,8.98,7036073.67475292
2016-05-25,9.27,9.34,9.19,9.235,11348411.949685534
2016-05-26,9.515,9.585,9.4,9.485,10447605.5705301
2016-05-27,9.485,9.515,9.39,9.465,7705059.523809524
2016-05-30,9.4,9.46,9.345,9.4,6908079.514824798
2016-05-31,9.38,9.45,9.3,9.32,5826362.309074573
2016-06-01,9.055,9.105,8.995,9.035,11432524.707996406
2016-06-02,8.965,9.01,8.895,8.91,8900805.25606469
2016-06-03,8.99,9.07,8.95,9.055,7018098.607367476
2016-06-06,9.295,9.47,9.25,9.39,12826156.783468105
2016-06-07,9.675,9.75,9.64,9.665,12840139.26325247
2016-06-08,9.43,9.6,9.355,9.545,10524725.965858042
2016-06-09,9.675,9.75,9.55,9.58,6686258.984725966
2016-06-10,9.23,9.25,9.155,9.185,10207458.445642408
2016-06-14,8.89,9.025,8.87,8.89,10722219.227313569
2016-06-15,8.705,8.835,8.695,8.705,12373036.83737646
2016-06-16,8.86,8.92,8.72,8.74,12225888.364779877
2016-06-17,8.925,8.965,8.75,8.835,9312671.832884096
2016-06-20,9.115,9.22,9.075,9.22,10990968.10422282
2016-06-21,9.285,9.31,9.07,9.13,10344017.295597484
2016-06-22,9.27,9.27,9.12,9.14,8524631.6262354
2016-06-23,9.22,9.335,9.175,9.305,12350785.040431269
2016-06-24,9.39,9.42,8.445,8.57,33294678.796046723
2016-06-27,8.74,8.88,8.67,8.835,14058377.133872418
2016-06-28,8.76,8.875,8.61,8.81,13427836.92722372
2016-06-29,9.07,9.075,8.895,8.94,12333238.993710691
2016-06-30,9.155,9.165,8.935,9.11,11621546.495956874
2016-07-01,9.295,9.455,9.28,9.325,14223278.301886791
2016-07-04,9.32,9.565,9.315,9.54,10578757.86163522
2016-07-05,9.56,9.595,9.495,9.505,12016254.492362984
2016-07-06,9.135,9.18,9.075,9.14,12711856.469002696
2016-07-07,9.325,9.43,9.28,9.32,10474568.73315364
2016-07-08,9.12,9.365,9.09,9.305,9553165.99281222
2016-07-11,9.48,9.575,9.47,9.575,8340730.008984726
2016-07-12,9.67,9.815,9.655,9.735,14291173.629829291
2016-07-13,9.945,10.075,9.88,10.055,12172656.109613655
2016-07-14,10.015,10.015,9.825,9.94,10002292.22821204
2016-07-15,9.895,10.03,9.88,9.95,7792942.497753818
2016-07-18,9.87,9.915,9.82,9.88,9591909.254267745
2016-07-19,9.73,9.87,9.68,9.69,10851120.84456424
2016-07-20,9.295,9.445,9.29,9.405,16861221.92273136
2016-07-21,9.33,9.47,9.315,9.41,14635787.286612758
2016-07-22,9.44,9.56,9.4,9.43,7865161.7250673855
2016-07-25,9.405,9.415,9.315,9.4,7063597.259658581
2016-07-26,9.265,9.415,9.225,9.41,10427585.354896676
2016-07-27,9.675,9.85,9.64,9.705,13956309.523809524
2016-07-28,9.705,9.89,9.635,9.755,10251010.78167116
2016-07-29,9.67,9.765,9.535,9.535,11880446.9901168
2016-08-01,9.575,9.71,9.555,9.61,7890254.9415992815
2016-08-02,9.54,9.59,9.4,9.4,11925244.83378257
2016-08-03,9.435,9.49,9.325,9.325,7345797.39442947
2016-08-04,9.54,9.65,9.4,9.435,12017968.328840973
2016-08-05,9.665,9.8,9.57,9.785,12627753.818508536
2016-08-08,9.945,10.02,9.83,10.005,12316316.262353998
2016-08-09,10.005,10.075,9.985,10.06,8501853.099730458
2016-08-10,9.99,10.005,9.885,9.985,7846756.513926325
2016-08-11,9.81,9.95,9.805,9.895,7909235.175202156
2016-08-12,10.06,10.125,10.035,10.105,10028719.676549863
2016-08-15,9.87,9.9,9.82,9.85,8920502.021563342
2016-08-16,9.895,9.945,9.775,9.895,5063902.740341419
2016-08-17,9.995,10.23,9.99,10.215,14061248.876909254
2016-08-18,10.26,10.285,10.18,10.19,9732164.195867026
2016-08-19,10.33,10.42,10.31,10.4,7571001.796945194
2016-08-22,10.265,10.35,10.21,10.235,6823783.692722372
2016-08-23,10.185,10.335,10.13,10.3,9268747.753818508
2016-08-24,10.49,10.54,10.435,10.465,8356577.942497754
2016-08-25,10.28,10.34,10.23,10.275,8883033.468104223
2016-08-26,10.325,10.38,10.2,10.2,6372945.867026056
2016-08-29,10.355,10.38,10.15,10.225,7234336.253369273
2016-08-30,10.36,10.375,10.27,10.315,6812297.843665768
2016-08-31,10.215,10.215,9.935,9.98,11753605.121293802
2016-09-01,9.82,9.82,9.725,9.79,9094163.29739443
2016-09-02,9.845,9.85,9.73,9.795,9256912.623539982
2016-09-05,9.995,10.07,9.96,10.035,7594369.9460916445
2016-09-06,10.035,10.17,9.985,10.145,7854291.329739443
2016-09-07,10.19,10.23,10.075,10.115,12401184.860736748
2016-09-08,9.94,10.02,9.885,9.995,8735901.841868823
2016-09-09,10.09,10.295,10.025,10.255,12641497.079964062
2016-09-12,10.015,10.02,9.82,9.84,10739948.337825697
2016-09-13,10.095,10.105,9.86,9.87,9021911.500449236
2016-09-14,9.78,9.855,9.735,9.77,9116300.53908356
2016-09-15,9.835,9.95,9.79,9.905,11994237.421383647
2016-09-16,9.975,10.015,9.91,9.915,7177533.692722372
2016-09-19,9.835,9.98,9.82,9.935,1949773.135669362
2016-09-20,10.005,10.185,9.98,10.17,11312586.477987422
2016-09-21,10.185,10.3,10.13,10.225,9467683.063791554
2016-09-22,10.36,10.595,10.36,10.5,11787896.451033244
2016-09-23,10.51,10.645,10.5,10.625,11301234.27672956
2016-09-26,10.595,10.69,10.53,10.635,7138650.04492363
2016-09-27,10.535,10.62,10.445,10.61,10594172.282120395
2016-09-28,10.465,10.59,10.465,10.555,6999769.766397125
2016-09-29,10.965,11.12,10.895,11.05,14454394.65408805
2016-09-30,11.075,11.125,10.91,11.04,8610796.271338724
2016-10-03,11.155,11.285,11.1,11.225,5820416.666666667
2016-10-04,11.225,11.3,11.2,11.3,6949323.89937107
2016-10-05,11.22,11.325,11.185,11.275,6988078.391734052
2016-10-06,11.42,11.475,11.375,11.41,7423862.309074573
2016-10-07,11.445,11.545,11.35,11.495,9411047.84366577
2016-10-10,11.545,11.66,11.515,11.545,5570897.34950584
2016-10-11,11.71,11.78,11.645,11.745,8626280.323450135
2016-10-12,11.435,11.565,11.355,11.565,9372561.769991016
2016-10-13,11.405,11.455,11.185,11.225,9641613.881401615
2016-10-14,11.025,11.145,11.0,11.12,9218244.60916442
2016-10-17,11.03,11.16,11.0,11.045,7394387.915543576
2016-10-18,11.005,11.18,10.975,11.17,9435519.991015274
2016-10-19,11.1,11.115,10.875,11.085,8931918.238993712
2016-10-20,11.14,11.36,11.125,11.275,8409211.590296496
2016-10-21,11.33,11.475,11.305,11.37,8163372.641509434
2016-10-24,11.365,11.44,11.23,11.395,6031648.697214735
2016-10-25,11.35,11.535,11.305,11.44,5978639.937106919
2016-10-26,11.505,11.555,11.22,11.27,11981008.535489667
2016-10-27,11.39,11.395,11.105,11.105,10510744.60916442
2016-10-28,11.305,11.365,11.165,11.34,8613342.3180593
2016-10-31,11.3,11.495,11.265,11.385,6302059.748427673
2016-11-01,11.305,11.325,11.125,11.25,8469322.776280323
2016-11-02,11.18,11.29,11.11,11.13,7020292.003593891
2016-11-03,11.1,11.29,11.065,11.18,8801967.654986523
2016-11-04,11.08,11.13,10.95,10.99,6173171.6082659485
2016-11-07,11.03,11.225,11.005,11.2,5977203.504043127
2016-11-08,11.425,11.575,11.405,11.495,10638606.244384546
2016-11-09,11.635,11.79,10.78,11.13,19579846.136567835
2016-11-10,12.15,12.225,11.955,12.05,23028422.057502247
2016-11-11,12.285,12.36,12.165,12.305,15530135.893980237
2016-11-14,12.26,12.26,12.015,12.255,10082717.879604671
2016-11-15,12.165,12.22,12.11,12.115,10225212.264150944
2016-11-16,11.89,12.015,11.725,11.83,9163013.2524708
2016-11-17,11.725,12.01,11.645,11.87,10443857.81671159
2016-11-18,11.94,11.96,11.825,11.89,6474309.299191375
2016-11-21,11.895,12.01,11.85,11.98,5965709.793351303
2016-11-22,12.205,12.51,12.16,12.455,12565966.981132075
2016-11-23,12.675,12.825,12.62,12.785,14390670.485175202
2016-11-24,12.875,12.91,12.715,12.785,9147684.1868823
2016-11-25,12.825,13.175,12.79,13.075,11462277.628032343
2016-11-28,12.795,12.825,12.69,12.735,8667747.079964062
2016-11-29,12.605,12.77,12.56,12.56,8037615.678346811
2016-11-30,12.29,12.305,12.045,12.045,18263443.396226417
2016-12-01,12.585,12.69,12.485,12.635,17490149.37106918
2016-12-02,12.61,12.655,12.255,12.345,12686053.459119497
2016-12-05,12.395,12.465,12.25,12.425,8320307.72686433
2016-12-06,12.805,12.865,12.565,12.57,12537716.756513927
2016-12-07,12.69,12.76,12.605,12.695,6666251.123090746
2016-12-08,12.85,12.945,12.78,12.85,9519341.868823
2016-12-09,12.91,12.94,12.745,12.82,8097447.214734951
2016-12-12,12.805,13.075,12.805,12.985,8459024.03414196
2016-12-13,12.96,13.155,12.89,12.89,11608600.628930818
2016-12-14,12.78,12.91,12.71,12.73,10382953.728661276
2016-12-15,12.555,12.605,12.44,12.5,9924950.584007189
2016-12-16,12.345,12.525,12.21,12.335,11242966.08265948
2016-12-19,12.355,12.49,12.275,12.38,5992248.427672956
2016-12-20,12.235,12.355,12.17,12.29,10522221.47349506
2016-12-21,12.36,12.49,12.335,12.42,8580933.288409704
2016-12-22,12.25,12.45,12.25,12.405,6908953.2794249775
2016-12-23,12.24,12.265,12.145,12.155,4931443.171608266
2016-12-28,12.25,12.63,12.24,12.55,7674506.963162623
2016-12-29,12.555,12.61,12.47,12.58,4112126.010781672
2016-12-30,12.41,12.475,12.365,12.365,4615708.670260557
2017-01-03,12.345,12.605,12.315,12.56,6856964.285714286
2017-01-04,12.585,12.67,12.585,12.635,5233803.908355795
2017-01-05,12.635,12.695,12.605,12.645,6334441.823899372
2017-01-06,12.62,12.71,12.53,12.58,3515792.902066487
2017-01-09,12.485,12.64,12.455,12.565,7422708.894878706
2017-01-10,12.41,12.535,12.39,12.515,6444759.658580413
2017-01-11,12.84,12.985,12.84,12.84,10301637.46630728
2017-01-12,13.03,13.07,12.965,13.005,8333691.599281223
2017-01-13,13.075,13.12,12.94,12.99,5359596.810422283
2017-01-16,13.145,13.26,13.135,13.21,8384378.930817611
2017-01-17,13.1,13.305,13.1,13.18,7487264.150943397
2017-01-18,13.025,13.165,12.975,13.085,6712123.76460018
2017-01-19,13.25,13.255,13.12,13.17,6827511.230907458
2017-01-20,13.075,13.125,12.965,13.0,5142580.862533693
2017-01-23,13.085,13.13,12.92,13.01,4958079.514824798
2017-01-24,13.115,13.355,13.075,13.325,10284897.798742138
2017-01-25,13.58,13.795,13.52,13.76,13109362.084456423
2017-01-27,13.505,13.64,13.46,13.58,8479126.23539982
2017-01-30,13.43,13.545,13.29,13.5,5510024.707996407
2017-01-31,13.23,13.36,13.085,13.145,7511056.8283917345
2017-02-01,13.42,13.43,13.285,13.36,6139094.78885894
2017-02-02,13.445,13.49,13.285,13.34,4586895.777178796
2017-02-03,13.13,13.26,12.9,12.925,7703774.707996407
2017-02-06,12.685,12.875,12.665,12.785,8517690.925426776
2017-02-07,12.73,12.85,12.69,12.81,8025697.4393531
2017-02-08,12.71,12.78,12.655,12.7,8458809.523809524
2017-02-09,12.555,12.605,12.46,12.54,8244910.152740342
2017-02-10,12.695,12.825,12.695,12.77,7002256.289308176
2017-02-13,12.88,13.135,12.88,13.05,8744757.412398921
2017-02-14,13.1,13.2,12.93,12.93,6506110.736747529
2017-02-15,13.085,13.155,13.03,13.095,7602820.080862534
2017-02-16,13.1,13.305,13.09,13.29,8438948.787061995
2017-02-17,13.155,13.185,13.01,13.145,6527306.828391735
2017-02-20,13.05,13.13,12.995,13.06,6488834.23180593
2017-02-21,13.125,13.285,13.085,13.19,6021950.808625337
2017-02-22,13.19,13.215,13.025,13.1,7477199.011680144
2017-02-23,12.775,12.815,12.71,12.75,11756693.620844563
2017-02-24,12.5,12.53,12.315,12.365,12650845.687331537
2017-02-27,12.24,12.405,12.22,12.33,11571894.65408805
2017-02-28,12.435,12.53,12.335,12.335,11347931.26684636
2017-03-01,12.15,12.28,12.13,12.275,9987286.61275831
2017-03-02,12.58,12.72,12.54,12.68,10272595.462713389
2017-03-03,12.49,12.605,12.43,12.505,9521370.170709794
2017-03-06,12.63,12.715,12.6,12.705,5583000.898472597
2017-03-07,12.51,12.67,12.49,12.58,10113210.91644205
2017-03-08,12.46,12.525,12.4,12.45,8068760.107816712
2017-03-09,12.165,12.275,12.06,12.095,13500980.458221024
2017-03-10,11.965,12.055,11.885,11.95,11331964.285714284
2017-03-13,11.95,11.95,11.815,11.94,7636044.474393532
2017-03-14,12.115,12.19,12.01,12.05,7571317.385444744
2017-03-15,12.115,12.245,12.065,12.225,7104585.579514825
2017-03-16,12.44,12.685,12.435,12.68,13683706.199460916
2017-03-17,12.55,12.665,12.525,12.54,8280710.916442049
2017-03-20,12.485,12.575,12.475,12.56,5125121.293800539
2017-03-21,12.56,12.6,12.405,12.44,5555768.194070081
2017-03-22,12.09,12.19,12.075,12.075,8366627.358490567
2017-03-23,12.24,12.29,12.17,12.21,6377181.042228213
2017-03-24,12.12,12.33,12.115,12.245,6100234.725965858
2017-03-27,11.975,11.98,11.85,11.89,9098212.039532794
2017-03-28,11.915,12.11,11.91,12.065,8719380.053908356
2017-03-29,12.115,12.195,12.075,12.1,9871376.909254268
2017-03-30,12.19,12.285,12.11,12.15,7774809.074573225
2017-03-31,12.17,12.23,12.075,12.135,6966007.412398922
2017-04-03,12.04,12.13,11.94,12.115,6374904.537286613
2017-04-04,12.065,12.185,12.01,12.075,6065106.693620845
2017-04-05,12.285,12.51,12.285,12.495,10580332.434860738
2017-04-06,12.405,12.48,12.355,12.455,8009116.127583109
2017-04-07,12.4,12.51,12.33,12.415,9331534.14195867
2017-04-10,12.445,13.02,12.435,12.99,13906027.628032343
2017-04-11,12.8,12.89,12.68,12.83,10105651.392632524
2017-04-12,12.905,12.945,12.655,12.785,10076632.973944295
2017-04-13,12.32,12.355,12.22,12.275,11850715.408805031
2017-04-18,12.115,12.16,12.0,12.08,7991138.814016173
2017-04-19,11.865,12.14,11.78,12.075,9247257.41239892
2017-04-20,11.935,12.09,11.875,11.94,8971653.189577717
2017-04-21,12.095,12.175,12.095,12.135,6977475.292003594
2017-04-24,12.185,12.2,11.98,12.085,6773856.693620845
2017-04-26,12.165,12.235,12.08,12.155,8716726.19047619
2017-04-27,12.215,12.215,12.005,12.05,7331047.843665768
2017-04-28,11.81,12.015,11.775,11.975,11614755.166217431
2017-05-01,11.965,12.085,11.925,12.055,5995686.208445642
2017-05-02,12.005,12.1,11.94,11.995,6327440.476190477
2017-05-03,11.875,11.885,11.68,11.715,11808411.949685534
2017-05-04,11.62,11.765,11.57,11.735,8247248.427672956
2017-05-05,11.525,11.53,11.37,11.42,10404287.960467206
2017-05-08,11.7,11.8,11.56,11.595,9052944.74393531
2017-05-09,11.64,11.69,11.55,11.69,6782030.548068284
2017-05-10,11.815,11.93,11.735,11.87,7678799.415992812
2017-05-11,12.015,12.09,11.85,11.915,8713079.514824798
2017-05-12,12.015,12.065,11.955,11.99,6097155.21114106
2017-05-15,11.92,12.025,11.87,12.025,5254974.168912848
2017-05-16,12.13,12.185,12.045,12.125,9812505.61545373
2017-05-17,12.21,12.23,12.135,12.15,7317606.693620845
2017-05-18,12.03,12.135,12.0,12.09,8744859.613656783
2017-05-19,12.17,12.325,12.15,12.26,9336146.675651394
2017-05-22,12.395,12.52,12.395,12.435,8623301.886792453
2017-05-23,12.4,12.465,12.235,12.29,7556197.214734951
2017-05-24,12.3,12.37,12.125,12.215,8720271.787960468
2017-05-25,12.225,12.37,12.185,12.37,6265166.217430369
2017-05-26,12.22,12.265,11.99,12.12,8209327.268643307
2017-05-29,12.11,12.15,12.0,12.035,4395081.985624438
2017-05-30,12.035,12.185,12.025,12.115,4666930.592991914
2017-05-31,12.115,12.16,11.995,12.065,8293546.7205750225
2017-06-01,11.885,11.98,11.85,11.98,8039374.438454627
2017-06-02,12.015,12.18,12.015,12.15,7411844.115004493
2017-06-05,11.94,12.015,11.875,11.945,14377556.154537288
2017-06-06,11.82,11.87,11.765,11.785,6952246.181491464
2017-06-07,11.805,11.855,11.68,11.705,10871659.928122193
2017-06-08,11.655,11.78,11.54,11.77,8136786.83737646
2017-06-09,11.795,11.99,11.735,11.885,9789150.943396227
2017-06-13,11.805,11.955,11.745,11.95,9013268.19407008
2017-06-14,11.905,12.115,11.89,11.96,12096428.57142857
2017-06-15,11.605,11.71,11.575,11.615,18775872.64150944
2017-06-16,11.515,11.69,11.49,11.605,13170578.391734052
2017-06-19,11.5,11.665,11.5,11.61,9625865.90296496
2017-06-20,11.655,11.715,11.59,11.59,8740148.247978438
2017-06-21,11.305,11.31,11.135,11.155,13539000.449236298
2017-06-22,11.25,11.325,11.18,11.18,8052409.029649596
2017-06-23,11.34,11.35,11.26,11.315,8005494.159928123
2017-06-26,11.35,11.39,11.315,11.335,4830686.208445642
2017-06-27,11.315,11.375,11.19,11.34,6911401.617250674
2017-06-28,11.45,11.615,11.445,11.555,12317519.092542678
2017-06-29,11.71,11.86,11.685,11.855,11486735.175202155
2017-06-30,11.705,11.82,11.69,11.755,9603710.6918239
2017-07-03,11.675,11.855,11.645,11.725,9057017.070979336
2017-07-04,11.945,12.07,11.94,11.995,10581974.393530998
2017-07-05,12.11,12.27,12.06,12.19,10396044.474393532
2017-07-06,12.155,12.325,12.145,12.27,11361246.630727762
2017-07-07,12.195,12.45,12.19,12.415,10275964.734950583
2017-07-10,12.395,12.43,12.315,12.38,6268934.1868823
2017-07-11,12.49,12.53,12.435,12.51,6618606.244384547
2017-07-12,12.61,12.655,12.535,12.56,10611539.7574124
2017-07-13,12.62,12.65,12.545,12.62,6388361.410601977
2017-07-14,12.645,12.725,12.625,12.685,5035923.180592992
2017-07-17,12.67,12.775,12.65,12.705,5545224.618149146
2017-07-18,12.85,12.895,12.625,12.67,9984693.396226415
2017-07-19,12.625,12.65,12.35,12.535,8505026.954177897
2017-07-20,12.57,12.675,12.55,12.605,7735603.099730458
2017-07-21,12.42,12.43,12.315,12.365,7487942.497753818
2017-07-24,12.36,12.365,12.26,12.32,6126344.339622642
2017-07-25,12.34,12.44,12.335,12.4,6739182.389937107
2017-07-26,12.785,12.855,12.73,12.81,10070461.590296496
2017-07-27,12.935,13.055,12.915,12.95,11143664.645103324
2017-07-28,12.92,12.925,12.715,12.79,7805143.755615454
2017-07-31,12.965,13.15,12.945,13.05,8303110.961365678
2017-08-01,13.155,13.25,13.125,13.205,8104604.672057503
2017-08-02,13.1,13.11,12.93,13.0,7112932.389937107
2017-08-03,12.965,12.98,12.855,12.945,6720418.912848159
2017-08-04,12.9,13.06,12.88,12.985,4303338.948787062
2017-08-07,13.13,13.32,13.13,13.205,7021263.477088949
2017-08-08,13.345,13.375,13.155,13.175,7132429.245283019
2017-08-09,13.175,13.285,13.165,13.23,4561052.336028751
2017-08-10,13.225,13.325,13.125,13.16,5621791.329739443
2017-08-11,12.975,13.035,12.845,12.9,9398088.499550764
2017-08-14,12.945,13.025,12.9,12.95,5999455.30098832
2017-08-15,13.025,13.06,12.895,12.93,5293082.884097035
2017-08-16,12.925,12.96,12.835,12.96,7134871.967654986
2017-08-17,13.095,13.15,13.06,13.085,6691537.511230907
2017-08-18,12.9,12.935,12.785,12.82,7807543.800539084
2017-08-21,12.835,12.985,12.775,12.975,10028728.661275832
2017-08-22,12.95,13.19,12.95,13.115,10718602.87511231
2017-08-23,13.24,13.335,13.125,13.145,9997398.921832884
2017-08-24,13.275,13.43,13.255,13.43,8442721.248876909
2017-08-25,13.42,13.525,13.36,13.47,6637057.5022461815
2017-08-28,13.535,13.6,13.415,13.575,6271849.730458221
2017-08-29,13.535,13.565,13.405,13.565,7179853.998203055
2017-08-30,13.63,13.7,13.57,13.605,6109099.2812219225
2017-08-31,13.71,13.89,13.68,13.825,8545978.212039532
2017-09-01,13.835,13.895,13.735,13.845,5492861.635220126
2017-09-04,13.855,13.935,13.835,13.875,5154776.504941599
2017-09-05,13.94,14.0,13.89,13.945,5657620.170709793
2017-09-06,13.82,14.0,13.82,14.0,7634323.89937107
2017-09-07,14.225,14.24,14.065,14.11,5887529.200359389
2017-09-08,14.2,14.21,14.065,14.09,6569150.9433962265
2017-09-11,13.88,13.885,13.695,13.835,6859203.728661276
2017-09-12,14.005,14.085,13.985,14.0,6546694.74393531
2017-09-13,14.155,14.26,14.105,14.135,7199676.549865229
2017-09-14,13.98,13.98,13.81,13.885,7043940.925426775
2017-09-15,13.545,13.76,13.535,13.56,8971850.853548966
2017-09-18,13.525,13.665,13.495,13.57,6178186.208445642
2017-09-19,13.695,13.775,13.58,13.58,7140277.403414196
2017-09-20,13.57,13.585,13.445,13.52,5724722.596585805
2017-09-21,13.545,13.58,13.37,13.42,7997120.395327942
2017-09-22,13.53,13.55,13.365,13.395,5014544.025157233
2017-09-25,13.49,13.5,13.375,13.415,6741107.367475293
2017-09-26,13.395,13.455,13.295,13.315,8639446.316262355
2017-09-27,13.295,13.355,13.215,13.335,9140272.911051214
2017-09-28,13.37,13.385,13.185,13.205,8092702.156334232
2017-09-29,13.32,13.385,13.3,13.31,6475947.888589398
2017-10-02,13.385,13.565,13.355,13.485,4345090.970350404
2017-10-03,13.56,13.58,13.41,13.5,4333753.369272238
2017-10-04,13.58,13.6,13.42,13.425,5974119.4968553465
2017-10-05,13.48,13.58,13.455,13.47,4607987.421383648
2017-10-06,13.675,13.74,13.62,13.74,6947084.456424079
2017-10-09,13.785,13.93,13.69,13.71,7440236.972147349
2017-10-10,13.655,13.75,13.565,13.68,6993472.596585805
2017-10-11,13.8,13.82,13.64,13.75,7773447.888589398
2017-10-12,13.575,13.6,13.455,13.53,7838162.623539982
2017-10-13,13.565,13.655,13.53,13.61,6488164.869721474
2017-10-16,13.895,13.94,13.85,13.915,7492259.658580413
2017-10-17,14.015,14.14,13.995,14.1,8130963.6118598385
2017-10-18,13.935,14.07,13.89,14.025,6373386.118598383
2017-10-19,13.755,13.79,13.63,13.71,11209451.931716084
2017-10-20,13.67,13.82,13.605,13.775,7415843.441150045
2017-10-23,13.685,13.765,13.665,13.675,5097348.382749327
2017-10-24,13.655,13.75,13.635,13.705,5256413.971248877
2017-10-25,13.825,13.915,13.815,13.845,6635187.556154538
2017-10-26,13.685,13.79,13.62,13.755,7002986.298292902
2017-10-27,13.8,13.86,13.625,13.73,7723976.864330638
2017-10-30,13.795,13.825,13.69,13.75,6071731.80592992
2017-10-31,13.755,13.765,13.655,13.7,5251349.95507637
2017-11-01,13.825,13.935,13.81,13.915,7528980.233602875
2017-11-02,14.13,14.205,14.12,14.12,9031223.045822104
2017-11-03,14.23,14.32,14.23,14.295,10578200.808625337
2017-11-06,14.15,14.325,14.15,14.285,5658800.539083558
2017-11-07,14.605,14.845,14.555,14.845,12217312.443845464
2017-11-08,14.635,14.725,14.575,14.71,8460361.635220125
2017-11-09,14.765,14.875,14.73,14.78,9877022.686433064
2017-11-10,14.47,14.49,14.36,14.49,8390262.8032345
2017-11-13,14.49,14.615,14.445,14.6,5561434.1868823
2017-11-14,14.43,14.48,14.365,14.43,7537608.939802336
2017-11-15,14.15,14.165,14.07,14.12,9465142.632524708
2017-11-16,14.005,14.1,13.985,14.08,6729896.675651393
2017-11-17,14.15,14.165,13.96,14.0,6386552.111410602
2017-11-20,13.995,14.08,13.965,14.0,6277024.932614556
2017-11-21,14.05,14.105,14.005,14.06,4900347.035040432
2017-11-22,14.27,14.31,14.225,14.25,6263217.654986523
2017-11-23,14.395,14.45,14.36,14.435,7833592.767295598
2017-11-24,14.38,14.455,14.345,14.44,4880972.596585805
2017-11-27,14.395,14.525,14.39,14.43,4386782.345013477
2017-11-28,14.275,14.295,14.115,14.135,9684086.92722372
2017-11-29,14.29,14.32,14.235,14.27,6016463.3872416895
2017-11-30,14.14,14.21,14.075,14.095,7230314.465408805
2017-12-01,14.16,14.255,14.13,14.24,6624020.664869722
2017-12-04,14.345,14.515,14.325,14.46,9364544.025157234
2017-12-05,14.355,14.38,14.325,14.325,6664409.254267745
2017-12-06,14.115,14.13,14.02,14.045,8471632.973944295
2017-12-07,14.045,14.095,13.98,14.01,5922070.97933513
2017-12-08,14.05,14.095,13.905,14.025,5289238.544474394
2017-12-11,14.06,14.155,14.025,14.045,5667072.102425876
2017-12-12,14.225,14.3,14.215,14.275,7132730.233602875
2017-12-13,14.275,14.365,14.235,14.295,5539190.251572327
2017-12-14,14.39,14.44,14.3,14.3,5781124.213836478
2017-12-15,14.285,14.365,14.275,14.305,6267131.6262354
2017-12-18,14.48,14.605,14.47,14.585,7149103.773584906
2017-12-19,14.65,14.745,14.65,14.7,7105300.988319856
2017-12-20,14.585,14.74,14.575,14.685,5262744.8337825695
2017-12-21,14.895,14.915,14.865,14.89,10694645.103324348
2017-12-22,15.015,15.16,15.0,15.025,6166005.166217431
2017-12-27,15.05,15.165,15.05,15.155,3380782.794249776
2017-12-28,15.18,15.25,15.18,15.235,3893456.873315364
2017-12-29,15.31,15.365,15.235,15.265,4347176.549865229
2018-01-02,15.23,15.36,15.23,15.325,4249471.02425876
2018-01-03,15.61,15.67,15.575,15.58,7679248.652291105
2018-01-04,15.705,15.8,15.645,15.66,6778451.257861636
2018-01-05,15.825,15.845,15.75,15.79,6770991.689128482
2018-01-08,15.77,15.83,15.715,15.77,4355386.343216532
2018-01-09,15.955,16.08,15.92,16.035,8812652.74034142
2018-01-10,16.12,16.155,15.955,15.985,8498897.124887692
2018-01-11,15.97,16.04,15.86,15.92,6766108.490566038
2018-01-12,16.21,16.33,16.2,16.28,9047900.943396227
2018-01-15,16.55,16.605,16.38,16.47,7937092.318059299
2018-01-16,16.495,16.515,16.27,16.345,9233803.908355797
2018-01-17,15.9,15.985,15.745,15.87,11713784.81581312
2018-01-18,16.025,16.13,15.89,15.89,7439509.209344115
2018-01-19,15.925,15.995,15.835,15.845,5548519.766397125
2018-01-22,16.01,16.065,15.85,15.89,5130295.372866128
2018-01-23,15.92,15.94,15.83,15.895,5752035.040431267
2018-01-24,15.815,15.89,15.765,15.84,7929997.753818509
2018-01-25,15.925,16.03,15.905,15.925,6210252.69541779
2018-01-29,15.895,15.915,15.86,15.865,5641427.448337826
2018-01-30,15.745,15.795,15.62,15.665,7977760.55705301
2018-01-31,15.59,15.63,15.5,15.59,8129825.920934412
2018-02-01,15.705,15.895,15.66,15.83,6800440.251572328
2018-02-02,15.83,15.985,15.815,15.905,5154716.981132075
2018-02-05,15.54,15.565,15.4,15.565,6990716.531895777
2018-02-06,15.155,15.23,14.97,15.14,15982057.502246182
2018-02-07,15.52,15.6,15.37,15.415,10738230.008984726
2018-02-08,15.18,15.235,15.09,15.205,8505828.84097035
2018-02-09,14.945,15.09,14.895,15.04,8579561.994609164
2018-02-12,15.135,15.4,15.055,15.26,8321773.360287512
2018-02-13,15.41,15.485,15.36,15.435,3458358.04132974
2018-02-14,15.51,15.615,15.45,15.5,5203243.486073675
2018-02-15,16.005,16.25,15.925,16.205,10905667.115902966
2018-02-16,16.285,16.315,16.145,16.275,3278938.679245283
2018-02-19,16.005,16.265,15.94,16.225,7455469.451931716
2018-02-20,15.98,16.18,15.93,16.16,8809824.797843667
2018-02-21,15.37,15.47,15.305,15.39,14345567.160826596
2018-02-22,15.43,15.635,15.375,15.59,11426439.80233603
2018-02-23,15.71,15.93,15.675,15.84,7497950.359389039
2018-02-26,15.945,15.98,15.765,15.93,6287779.649595687
2018-02-27,16.005,16.215,15.985,16.06,6992596.585804133
2018-02-28,15.975,16.025,15.745,15.745,8152663.971248877
2018-03-01,15.54,15.625,15.49,15.54,6967735.849056604
2018-03-02,15.335,15.435,15.24,15.295,8310927.672955975
2018-03-05,15.105,15.16,14.995,15.03,7772678.571428572
2018-03-06,15.315,15.565,15.27,15.345,8194110.51212938
2018-03-07,15.345,15.345,15.155,15.19,7662677.448337826
2018-03-08,15.275,15.33,15.17,15.285,4967866.127583109
2018-03-09,15.165,15.3,14.96,15.02,9067169.811320756
2018-03-12,15.385,15.465,15.33,15.335,6679539.53279425
2018-03-13,15.285,15.33,15.065,15.21,5808824.123989219
2018-03-14,15.13,15.23,15.09,15.19,5382872.866127583
2018-03-15,15.25,15.4,15.13,15.31,7935864.779874214
2018-03-16,15.385,15.5,15.35,15.47,7793160.377358491
2018-03-19,15.605,15.65,15.505,15.505,6436775.606469003
2018-03-20,15.24,15.25,15.075,15.21,6160505.39083558
2018-03-21,15.535,15.57,15.33,15.34,7306338.724168913
2018-03-22,15.66,15.85,15.625,15.755,10566312.893081762
2018-03-23,15.215,15.27,15.095,15.26,10608853.324348608
2018-03-26,15.11,15.28,15.11,15.17,7270801.886792453
2018-03-27,15.39,15.4,15.19,15.38,7640295.372866128
2018-03-28,15.345,15.345,15.175,15.21,5297213.611859839
2018-03-29,15.18,15.18,14.92,14.965,7400582.884097035
2018-04-03,15.065,15.32,15.06,15.23,8300586.253369273
2018-04-04,15.265,15.31,15.17,15.23,5455263.926325248
2018-04-05,15.255,15.32,15.09,15.125,7404621.518418688
2018-04-06,15.22,15.265,15.02,15.19,5752606.693620845
2018-04-09,15.065,15.205,15.05,15.205,5125190.925426775
2018-04-10,15.0,15.435,14.985,15.32,9159920.260557054
2018-04-11,15.655,15.755,15.59,15.615,10127876.23539982
2018-04-12,15.775,15.805,15.69,15.72,6938523.135669363
2018-04-13,15.825,15.875,15.77,15.77,4542046.2713387245
2018-04-16,16.035,16.115,15.79,15.905,6984307.053009884
2018-04-17,15.86,15.99,15.815,15.875,5474546.2713387245
2018-04-18,15.955,16.015,15.895,15.95,5529199.236298293
2018-04-19,16.39,16.485,16.34,16.4,11170229.11051213
2018-04-20,16.34,16.435,16.275,16.37,5197847.035040432
2018-04-23,16.46,16.59,16.45,16.565,6899113.881401617
2018-04-24,16.47,16.585,16.375,16.585,7610204.402515723
2018-04-26,16.605,16.605,16.415,16.46,8411727.313566936
2018-04-27,16.575,16.585,16.36,16.5,6236061.320754717
2018-04-30,16.39,16.47,16.275,16.415,6146508.310871518
2018-05-01,16.495,16.645,16.425,16.575,5487997.529200359
2018-05-02,16.47,16.615,16.425,16.55,6887574.123989219
2018-05-03,16.705,16.78,16.65,16.72,6187549.415992812
2018-05-04,16.72,16.79,16.65,16.705,4421039.982030548
2018-05-07,16.935,17.05,16.915,16.95,6318113.20754717
2018-05-08,16.925,17.005,16.815,16.875,8365071.877807727
2018-05-09,16.92,17.08,16.91,17.075,7553873.539982031
2018-05-10,17.495,17.505,17.33,17.37,7260563.791554358
2018-05-11,17.505,17.605,17.48,17.59,6342101.302785265
2018-05-14,17.705,17.935,17.705,17.925,8895786.163522013
2018-05-15,18.03,18.125,17.78,17.795,8562672.955974843
2018-05-16,17.955,18.105,17.935,18.04,7042238.319856244
2018-05-17,18.275,18.37,18.135,18.27,7477379.829290207
2018-05-18,18.245,18.245,17.99,18.08,6837561.769991015
2018-05-21,18.0,18.095,17.94,18.005,4477239.44294699
2018-05-22,17.965,17.985,17.76,17.88,4729583.333333333
2018-05-23,17.955,18.125,17.915,17.97,7042066.486972148
2018-05-24,17.93,18.05,17.905,17.985,9214092.542677447
2018-05-25,17.795,17.835,17.485,17.54,7939036.3881401615
2018-05-28,17.13,17.22,16.99,17.035,7581628.481581312
2018-05-29,16.985,17.19,16.985,17.125,5987630.278526505
2018-05-30,16.955,17.09,16.92,17.08,5418522.012578617
2018-05-31,17.27,17.435,17.245,17.395,9485358.26594789
2018-06-01,17.495,17.57,17.355,17.545,5360215.63342318
2018-06-04,17.75,17.755,17.61,17.61,3621230.907457323
2018-06-05,17.445,17.46,17.34,17.365,4457708.894878706
2018-06-06,17.565,17.755,17.565,17.71,7347950.359389039
2018-06-07,18.02,18.1,17.955,18.08,7325080.862533693
2018-06-08,18.11,18.15,17.995,18.07,5491905.884995508
2018-06-12,18.03,18.045,17.855,17.87,6245298.742138365
2018-06-13,17.805,17.825,17.57,17.635,5148615.229110512
2018-06-14,17.72,17.74,17.635,17.705,5449732.704402516
2018-06-15,17.795,17.895,17.76,17.8,8610584.007187782
2018-06-18,17.435,17.445,17.29,17.375,6431800.314465409
2018-06-19,17.515,17.58,17.155,17.165,8401555.480682839
2018-06-20,17.14,17.345,17.065,17.295,7906562.219227314
2018-06-21,17.505,17.56,17.31,17.375,12417203.504043126
2018-06-22,17.225,17.375,17.175,17.25,7940233.602875113
2018-06-25,17.505,17.57,17.48,17.495,5742488.769092543
2018-06-26,17.08,17.315,17.055,17.315,8902177.672955975
2018-06-27,17.585,17.72,17.545,17.625,8691729.559748428
2018-06-28,17.89,17.985,17.845,17.94,8105167.340521114
2018-06-29,18.07,18.16,17.945,17.985,8314904.537286613
2018-07-02,17.875,18.05,17.72,17.825,6066994.6091644205
2018-07-03,17.645,17.665,17.45,17.53,7329636.118598383
2018-07-04,17.54,17.63,17.405,17.53,5440717.654986523
2018-07-05,17.475,17.5,17.345,17.435,4982775.157232705
2018-07-06,17.505,17.695,17.49,17.585,7644666.442048518
2018-07-09,17.76,17.98,17.75,17.96,5759499.101527404
2018-07-10,18.155,18.255,18.1,18.155,6035850.179694519
2018-07-11,18.15,18.15,17.845,17.92,7281444.294699012
2018-07-12,17.625,17.88,17.58,17.805,9152882.973944295
2018-07-13,17.775,17.93,17.65,17.68,5907852.65049416
2018-07-16,17.625,17.655,17.51,17.54,5481126.46001797
2018-07-17,17.295,17.395,17.215,17.24,7503676.999101528
2018-07-18,17.825,17.905,17.61,17.805,9907313.566936208
2018-07-19,17.83,18.015,17.715,17.83,8112467.430368374
2018-07-20,17.495,17.595,17.405,17.455,8259620.395327942
2018-07-23,17.3,17.325,17.215,17.215,5656474.618149146
2018-07-24,17.425,17.565,17.355,17.51,6308131.176999101
2018-07-25,17.955,17.98,17.775,17.905,8730874.887690926
2018-07-26,17.905,17.95,17.77,17.845,5170836.702605571
2018-07-27,18.195,18.33,18.17,18.245,8223473.7196765505
2018-07-30,18.255,18.285,18.055,18.135,5373113.20754717
2018-07-31,18.44,18.555,18.345,18.49,10421173.629829291
2018-08-01,18.62,18.72,18.565,18.61,8354624.887690926
2018-08-02,18.28,18.315,17.995,17.995,9375199.91015274
2018-08-03,17.965,17.995,17.685,17.705,7411290.431266846
2018-08-06,18.065,18.125,18.02,18.09,4711845.238095238
2018-08-07,17.86,17.925,17.785,17.835,5514970.799640611
2018-08-08,18.17,18.195,17.94,18.005,5804417.115902965
2018-08-09,18.03,18.16,17.865,18.015,4377236.073674753
2018-08-10,18.03,18.06,17.885,17.885,3694475.5166217433
2018-08-13,17.875,17.915,17.59,17.67,5575797.39442947
2018-08-14,17.895,18.03,17.83,17.94,6487650.4941599285
2018-08-15,18.115,18.14,17.785,17.875,5211640.835579515
2018-08-16,17.27,17.505,17.235,17.42,11993718.55345912
2018-08-17,17.375,17.445,17.265,17.365,5591051.212938005
2018-08-20,17.425,17.655,17.415,17.595,6240012.353998203
2018-08-21,17.45,17.665,17.255,17.265,6946180.368373765
2018-08-22,17.125,17.135,16.915,17.015,8051662.174303684
2018-08-23,17.31,17.39,17.19,17.23,6806005.166217431
2018-08-24,17.32,17.445,17.23,17.35,6653201.931716083
2018-08-27,17.495,17.61,17.435,17.545,5657988.544474394
2018-08-28,17.67,17.755,17.61,17.705,4941142.18328841
2018-08-29,17.825,17.965,17.825,17.935,6489028.526504942
2018-08-30,18.035,18.055,17.89,17.92,6347264.150943397
2018-08-31,17.72,17.795,17.615,17.615,7300505.3908355795
2018-09-03,17.74,17.74,17.48,17.51,4964994.384546272
2018-09-04,17.515,17.58,17.48,17.545,4965824.348607368
2018-09-05,17.515,17.515,17.025,17.08,9843985.849056603
2018-09-06,17.27,17.29,17.09,17.135,9070048.292902067
2018-09-07,17.025,17.085,16.905,17.08,6019622.641509434
2018-09-10,17.015,17.125,16.895,17.025,4193810.6469002697
2018-09-11,16.845,17.025,16.755,17.025,5850685.085354897
2018-09-12,16.95,16.97,16.78,16.97,6971859.8382749325
2018-09-13,17.025,17.325,16.97,17.085,7083542.22821204
2018-09-14,17.135,17.385,17.13,17.365,5300725.516621743
2018-09-17,17.215,17.315,17.175,17.25,5535329.065588499
2018-09-18,17.035,17.18,17.025,17.18,6579132.973944295
2018-09-19,17.46,17.71,17.46,17.68,8761718.328840971
2018-09-20,17.925,17.975,17.825,17.885,11810092.093441151
2018-09-21,18.115,18.325,18.09,18.325,13744312.668463612
2018-09-24,18.45,18.55,18.365,18.46,6815659.254267745
2018-09-25,18.23,18.68,18.23,18.61,8127735.849056604
2018-09-26,18.755,18.89,18.745,18.825,7992624.663072777
2018-09-27,18.635,18.91,18.61,18.815,9114763.02785265
2018-09-28,18.845,19.1,18.845,18.9,8030842.318059299
2018-10-01,18.745,18.935,18.73,18.885,3689176.7744833785
2018-10-02,19.07,19.185,18.89,18.935,8169511.455525607
2018-10-03,19.165,19.185,19.06,19.145,6378480.458221025
2018-10-04,19.31,19.4,19.21,19.325,7443482.704402516
2018-10-05,19.32,19.47,19.215,19.37,5596722.821203954
2018-10-08,19.01,19.1,18.825,18.825,6650674.977538185
2018-10-09,18.84,18.99,18.72,18.9,6037009.209344115
2018-10-10,19.065,19.095,18.875,18.945,6355095.462713388
2018-10-11,18.29,18.545,18.225,18.225,10743334.45642408
2018-10-12,18.345,19.345,18.335,18.465,9151154.537286611
2018-10-15,18.305,18.395,18.02,18.195,6439519.317160827
2018-10-16,18.415,18.625,18.39,18.5,6841435.309973046
2018-10-17,18.62,18.645,18.245,18.37,6054878.706199461
2018-10-18,18.285,18.305,18.055,18.115,7945932.165318958
2018-10-19,17.835,18.065,17.695,18.065,7635920.934411501
2018-10-22,17.815,18.22,17.815,18.095,6280258.310871518
2018-10-23,18.205,18.225,17.825,17.895,6533617.475292004
2018-10-24,17.845,17.85,17.365,17.5,9674101.527403414
2018-10-25,17.08,17.08,16.81,16.81,12081792.45283019
2018-10-26,17.135,17.17,16.79,17.025,9741356.693620846
2018-10-29,17.245,17.355,17.15,17.27,5301685.759209344
2018-10-30,17.135,17.58,17.065,17.58,6581317.3854447445
2018-10-31,17.435,17.575,17.275,17.575,8436652.066486973
2018-11-01,18.665,18.665,18.01,18.07,20343043.575920936
2018-11-02,18.295,18.32,17.955,18.28,8863295.14824798
2018-11-05,18.145,18.285,18.015,18.07,7538045.822102427
2018-11-06,18.27,18.415,18.155,18.31,5922804.357592094
2018-11-07,18.29,18.29,18.075,18.22,6335087.601078168
2018-11-08,18.335,18.45,18.155,18.19,5669655.21114106
2018-11-09,18.115,18.23,18.085,18.23,4323288.409703504
2018-11-12,17.98,18.265,17.91,18.23,7185096.585804133
2018-11-13,17.985,18.075,17.855,17.925,7398655.660377359
2018-11-14,17.74,17.815,17.41,17.52,7379965.184186882
2018-11-15,17.47,17.6,17.35,17.485,8115972.596585805
2018-11-16,17.68,17.87,17.625,17.66,5510103.324348607
2018-11-19,17.68,17.75,17.615,17.68,4713736.522911051
2018-11-20,17.855,17.865,17.64,17.84,7218927.448337826
2018-11-21,17.44,17.46,17.235,17.245,7779714.734950584
2018-11-22,17.46,17.48,17.29,17.34,6688940.925426775
2018-11-23,17.29,17.315,17.17,17.215,4353296.2713387245
2018-11-26,16.835,16.845,16.58,16.605,2428167.115902965
2018-11-27,16.755,16.845,16.66,16.845,9762133.872416891
2018-11-28,16.62,16.705,16.54,16.705,10976666.666666668
2018-11-29,16.965,17.12,16.84,16.905,7496509.433962264
2018-11-30,16.765,16.955,16.75,16.75,12990758.08625337
2018-12-03,17.12,17.48,16.94,17.365,12657945.867026055
2018-12-04,17.355,17.56,17.255,17.255,9795845.687331537
2018-12-05,17.135,17.44,17.07,17.37,9740743.486073676
2018-12-06,17.28,17.28,16.835,17.135,10473871.29380054
2018-12-07,16.915,17.19,16.86,17.015,6664265.498652292
2018-12-10,17.11,17.385,17.05,17.075,18729403.638814017
2018-12-11,17.16,17.33,17.06,17.31,15387646.001796946
2018-12-12,17.46,17.565,17.385,17.565,17456238.769092545
2018-12-13,17.67,17.95,17.61,17.905,20230283.018867925
2018-12-14,18.125,18.165,17.65,17.68,20074429.469901167
2018-12-17,17.815,18.39,17.785,18.295,30712143.9802336
2018-12-18,18.055,18.585,18.005,18.28,19553663.52201258
2018-12-19,18.135,18.31,18.045,18.275,25776411.725067385
2018-12-20,18.265,18.35,17.8,17.8,48752325.92093442
2018-12-21,18.095,18.205,17.895,18.205,19515950.13477089
2018-12-24,18.11,18.37,18.095,18.28,6946364.555256065
2018-12-27,18.655,18.875,18.535,18.635,17369822.551662173
2018-12-28,18.545,18.685,18.475,18.525,15292878.481581312
2018-12-31,18.545,18.86,18.545,18.68,5742519.092542677
2019-01-02,18.705,18.855,18.365,18.38,8288739.892183289
2019-01-03,18.49,18.625,18.315,18.38,9923700.584007189
2019-01-04,18.065,18.22,17.985,18.215,10061420.709793352
2019-01-07,18.825,18.855,18.705,18.765,9752817.834681043
2019-01-08,18.88,18.925,18.79,18.79,8424664.195867026
2019-01-09,18.83,18.885,18.65,18.715,9574081.311769992
2019-01-10,18.75,18.885,18.57,18.885,10325689.57771788
2019-01-11,18.78,18.815,18.62,18.685,7452643.755615454
2019-01-14,18.635,18.79,18.585,18.64,6442842.542677448
2019-01-15,18.635,18.845,18.58,18.84,7391929.469901168
2019-01-16,18.75,18.765,18.64,18.765,6108605.121293801
2019-01-17,18.75,18.835,18.675,18.735,5387931.266846362
2019-01-18,18.87,18.98,18.845,18.87,6798106.469002696
2019-01-21,18.95,19.035,18.92,18.92,5062161.949685534
2019-01-22,18.83,18.895,18.67,18.675,4804453.0548068285
2019-01-23,18.52,18.595,18.375,18.595,7110149.371069183
2019-01-24,18.54,18.68,18.495,18.59,6567507.86163522
2019-01-25,18.645,18.875,18.645,18.835,5499834.905660378
2019-01-29,19.09,19.255,19.085,19.23,8007995.283018868
2019-01-30,19.685,20.175,19.55,19.72,13363071.65318958
2019-01-31,19.88,20.025,19.85,19.85,10671871.06918239
2019-02-01,20.09,20.22,19.905,19.945,7634025.157232705
2019-02-04,19.955,20.08,19.8,19.945,6734557.5022461815
2019-02-05,20.145,20.33,20.07,20.17,8314847.259658581
2019-02-06,20.175,20.515,20.135,20.505,6900648.023360288
2019-02-07,20.405,20.665,20.38,20.445,6554290.206648697
2019-02-08,20.215,20.375,20.11,20.135,7917247.30458221
2019-02-11,20.325,20.55,20.3,20.54,6410580.637915544
2019-02-12,20.37,20.71,20.37,20.675,7972535.938903864
2019-02-13,20.575,20.76,20.47,20.56,7089252.021563343
2019-02-14,20.78,20.94,20.705,20.9,6736293.800539084
2019-02-15,20.875,20.875,20.72,20.785,4911695.867026056
2019-02-18,21.0,21.155,21.0,21.085,4925774.932614556
2019-02-19,21.085,21.205,21.0,21.09,5574109.3890386345
2019-02-20,21.06,21.62,21.06,21.62,10417564.016172508
2019-02-21,21.75,21.77,21.4,21.57,10471095.013477089
2019-02-22,21.475,21.67,21.395,21.48,6746263.477088949
2019-02-25,21.655,21.76,21.53,21.675,5951564.465408805
2019-02-26,21.515,21.515,21.28,21.4,5239690.026954178
2019-02-27,21.555,21.63,21.41,21.475,5523395.103324349
2019-02-28,21.61,21.64,21.205,21.22,10094807.95148248
2019-03-01,21.085,21.235,20.99,21.19,8515252.69541779
2019-03-04,21.2,21.47,21.19,21.44,5460067.3854447445
2019-03-05,21.31,21.345,21.155,21.26,6367023.80952381
2019-03-06,21.335,21.48,21.29,21.44,6615918.688230009
2019-03-07,21.565,21.785,21.52,21.75,8176345.462713388
2019-03-08,21.62,21.63,21.44,21.465,6484721.473495059
2019-03-11,21.42,21.425,21.215,21.255,5190356.019766397
2019-03-12,21.535,21.675,21.485,21.485,7330988.319856245
2019-03-13,21.42,21.47,21.3,21.46,5389792.22821204
2019-03-14,21.665,21.765,21.56,21.63,5976264.600179695
2019-03-15,21.63,21.635,21.235,21.235,16817734.725965858
2019-03-18,21.335,21.555,21.305,21.525,4774997.753818508
2019-03-19,21.77,21.95,21.745,21.88,6295630.053908356
2019-03-20,21.795,21.795,21.515,21.655,8449995.507637016
2019-03-21,21.77,21.945,21.73,21.93,9255545.822102426
2019-03-22,21.855,21.995,21.81,21.89,4244576.594788859
2019-03-25,21.54,21.61,21.44,21.61,5611309.523809524
2019-03-26,21.61,21.905,21.595,21.855,7215206.648697215
2019-03-27,21.975,22.06,21.81,22.06,7091891.284815813
2019-03-28,22.12,22.26,22.055,22.26,8109940.476190477
2019-03-29,22.265,22.565,22.26,22.405,6807630.278526505
2019-04-01,22.495,22.8,22.49,22.73,7246777.852650494
2019-04-02,22.835,22.935,22.605,22.72,6836981.132075472
2019-04-03,22.985,23.23,22.945,23.23,7366602.65049416
2019-04-04,23.09,23.1,22.905,22.945,5601097.259658581
2019-04-05,22.845,22.975,22.8,22.83,4373671.383647799
2019-04-08,22.99,23.22,22.98,23.22,4714666.442048518
2019-04-09,23.24,23.36,23.22,23.3,5495754.7169811325
2019-04-10,23.04,23.22,23.02,23.22,4507413.522012578
2019-04-11,23.08,23.205,22.98,23.075,4186039.982030548
2019-04-12,23.145,23.18,23.015,23.04,5144533.917340522
2019-04-15,23.065,23.145,22.915,23.015,3288259.209344115
2019-04-16,22.76,22.98,22.7,22.915,5689468.778077269
2019-04-17,22.525,22.56,22.27,22.295,7661717.205750225
2019-04-18,22.47,22.47,22.17,22.25,7029182.389937107
2019-04-23,22.4,22.44,22.21,22.31,7379846.136567835
2019-04-24,22.355,22.385,22.08,22.235,7528186.208445643
2019-04-26,22.1,22.175,21.805,21.885,8543530.997304583
2019-04-29,21.99,22.08,21.93,22.015,3862313.566936208
2019-04-30,21.895,21.965,21.63,21.77,6052585.354896676
2019-05-01,21.825,21.945,21.775,21.815,3560869.272237197
2019-05-02,21.525,21.56,21.42,21.55,6341216.307277628
2019-05-03,21.465,21.54,21.41,21.5,4545232.479784367
2019-05-06,21.345,21.455,21.23,21.42,5813370.395327942
2019-05-07,21.63,21.825,21.63,21.71,8437099.056603774
2019-05-08,21.635,21.66,21.405,21.64,5330913.07277628
2019-05-09,21.565,21.585,21.375,21.525,4591376.909254268
2019-05-10,21.515,21.59,21.165,21.42,6222814.465408805
2019-05-13,21.32,21.495,21.23,21.495,4672033.917340522
2019-05-14,21.04,21.305,21.04,21.255,7410668.238993711
2019-05-15,21.515,21.68,21.395,21.655,5267459.568733154
2019-05-16,21.64,21.85,21.47,21.85,6295919.811320755
2019-05-17,22.17,22.385,22.135,22.385,9650399.820305482
2019-05-20,22.335,22.355,22.125,22.24,6135570.530098832
2019-05-21,22.165,22.2,21.955,22.085,5382667.340521114
2019-05-22,22.105,22.16,21.895,22.16,4679471.02425876
2019-05-23,21.8,21.95,21.695,21.725,4612378.706199461
2019-05-24,21.595,21.835,21.535,21.8,5361692.4977538185
2019-05-27,22.06,22.185,22.02,22.085,4006218.55345912
2019-05-28,22.235,22.55,22.165,22.47,7283885.893980234
2019-05-29,22.375,22.445,22.205,22.33,4556447.663971249
2019-05-30,22.2,22.24,21.915,21.945,6946027.628032345
2019-05-31,21.86,22.02,21.76,21.98,6615649.146451034
2019-06-03,21.67,21.76,21.32,21.425,6526513.926325248
2019-06-04,21.87,21.94,21.71,21.715,6269834.905660378
2019-06-05,21.955,22.03,21.795,21.85,4329130.727762803
2019-06-06,21.855,21.94,21.555,21.565,5394950.584007188
2019-06-07,21.965,22.025,21.875,22.025,5021708.221024259
2019-06-11,22.185,22.555,22.185,22.525,6384766.397124887
2019-06-12,22.915,23.19,22.915,23.135,7483122.192273136
2019-06-13,23.11,23.11,22.905,23.025,4633390.6109613655
2019-06-14,23.275,23.535,23.255,23.455,7141467.879604672
2019-06-17,23.225,23.465,23.02,23.375,5052922.282120395
2019-06-18,23.385,23.49,23.295,23.375,4717148.472596586
2019-06-19,23.925,23.975,23.755,23.855,6218462.488769093
2019-06-20,23.555,23.775,23.44,23.775,9521629.604672058
2019-06-21,23.925,24.085,23.74,23.88,9436390.386343217
2019-06-24,23.725,23.985,23.72,23.98,4179940.476190476
2019-06-25,23.9,24.15,23.88,24.005,4151874.438454627
2019-06-26,23.84,24.065,23.825,23.96,4485389.71248877
2019-06-27,24.105,24.445,24.03,24.42,5778041.329739443
2019-06-28,24.21,24.285,23.83,23.96,5645756.963162623
2019-07-01,24.16,24.34,24.1,24.26,5004115.004492363
2019-07-02,24.4,24.52,24.37,24.47,4816595.911949686
2019-07-03,24.54,24.64,24.485,24.495,4342689.802336029
2019-07-04,24.565,24.57,24.285,24.36,3951726.190476191
2019-07-05,24.215,24.27,24.03,24.035,4585457.097933513
2019-07-08,23.56,23.82,23.505,23.61,6153537.735849056
2019-07-09,23.98,24.03,23.72,23.88,4569657.457322552
2019-07-10,23.905,23.96,23.74,23.84,3884970.7996406113
2019-07-11,23.88,24.02,23.84,24.0,4842748.203054807
2019-07-12,23.895,23.975,23.695,23.845,3500828.8409703504
2019-07-15,23.72,24.035,23.675,23.865,3462433.737646002
2019-07-16,24.01,24.115,23.89,23.96,4127998.652291105
2019-07-17,23.91,24.33,23.9,24.295,4417971.698113208
2019-07-18,24.07,24.12,23.795,23.935,5603847.708894879
2019-07-19,23.805,23.975,23.75,23.9,3104836.028751123
2019-07-22,24.005,24.195,23.97,24.065,3786716.082659479
2019-07-23,24.055,24.25,23.995,24.2,4316954.177897574
2019-07-24,24.3,24.435,23.95,24.055,6906151.168014376
2019-07-25,23.575,23.625,23.45,23.625,8320154.986522911
2019-07-26,23.59,23.84,23.555,23.775,5779047.619047619
2019-07-29,23.695,23.8,23.515,23.63,4672752.69541779
2019-07-30,23.845,23.96,23.75,23.765,3461566.7115902966
2019-07-31,23.73,23.925,23.68,23.725,6412945.867026056
2019-08-01,23.36,23.54,23.31,23.435,5954502.470799641
2019-08-02,22.7,22.77,22.575,22.575,8476746.406109614
2019-08-05,22.335,22.385,21.76,21.76,8439614.779874215
2019-08-06,21.16,21.86,21.085,21.595,12277410.152740344
2019-08-07,21.48,21.575,21.265,21.39,7229147.57412399
2019-08-08,21.39,21.735,21.3,21.71,7522493.261455526
2019-08-09,21.87,21.955,21.63,21.705,6345669.362084457
2019-08-12,21.5,21.555,21.38,21.54,6202546.046720576
2019-08-13,21.46,21.715,21.43,21.54,6089883.198562444
2019-08-14,21.765,21.855,21.565,21.78,7191495.956873315
2019-08-15,21.275,21.37,21.06,21.18,10770312.219227314
2019-08-16,21.255,21.305,21.015,21.055,7859852.875112309
2019-08-19,21.185,21.235,21.015,21.1,5375198.787061995
2019-08-20,20.89,21.13,20.745,21.13,7920587.376460019
2019-08-21,20.845,20.95,20.52,20.52,9142086.702605572
2019-08-22,20.575,20.665,20.44,20.49,6245098.8319856245
2019-08-23,20.415,20.705,20.37,20.615,7024300.314465409
2019-08-26,20.14,20.275,20.035,20.19,5997875.112309075
2019-08-27,20.255,20.43,20.21,20.345,6850040.431266846
2019-08-28,20.315,20.67,20.315,20.615,5904112.758310872
2019-08-29,20.72,20.79,20.44,20.665,5292573.000898473
2019-08-30,20.825,21.125,20.815,21.125,8945761.455525607
2019-09-02,21.205,21.29,21.125,21.29,4504210.467205751
2019-09-03,21.29,21.36,21.165,21.205,4540448.113207547
2019-09-04,21.05,21.16,20.81,21.14,7771143.306379155
2019-09-05,21.56,21.75,21.535,21.66,6293637.690925427
2019-09-06,21.77,21.91,21.73,21.805,5771508.310871518
2019-09-09,21.635,21.745,21.59,21.695,4218969.002695418
2019-09-10,21.935,22.02,21.67,21.81,5895331.311769991
2019-09-11,22.05,22.19,22.01,22.17,6654240.790655885
2019-09-12,22.34,22.355,22.075,22.2,4373022.237196766
2019-09-13,22.22,22.32,22.17,22.295,4336353.324348607
2019-09-16,23.6,23.625,22.895,23.0,13043309.748427674
2019-09-17,22.675,22.76,22.59,22.755,6892877.358490566
2019-09-18,22.52,22.74,22.475,22.695,4299045.372866128
2019-09-19,22.71,22.795,22.555,22.625,9679701.257861637
2019-09-20,22.685,22.8,22.615,22.67,7791851.976639713
2019-09-23,22.715,22.785,22.59,22.59,3365252.6954177897
2019-09-24,22.52,22.6,22.355,22.37,5297480.907457323
2019-09-25,21.87,22.015,21.8,21.935,8238294.025157233
2019-09-26,22.11,22.145,21.92,21.92,5465157.232704403
2019-09-27,21.92,22.12,21.92,22.12,4491280.323450135
2019-09-30,22.17,22.375,22.05,22.05,5329040.880503145
2019-10-01,21.97,22.23,21.895,22.22,4668474.842767295
2019-10-02,21.925,22.0,21.76,21.8,5667564.016172507
2019-10-03,21.39,21.445,21.105,21.105,8107362.982929021
2019-10-04,21.285,21.325,21.12,21.195,5018173.854447439
2019-10-07,21.33,21.405,21.17,21.245,3422520.215633423
2019-10-08,21.27,21.46,21.21,21.385,4038481.58131177
2019-10-09,21.125,21.245,21.085,21.095,5102336.028751124
2019-10-10,20.955,21.125,20.915,21.06,5760248.203054807
2019-10-11,21.54,21.635,21.455,21.51,5816691.374663073
2019-10-14,21.835,22.025,21.835,21.935,5404925.876010782
2019-10-15,21.61,21.685,21.565,21.665,4397008.086253369
2019-10-16,21.68,21.78,21.56,21.64,6523003.144654089
2019-10-17,21.47,21.47,20.935,20.935,8571062.443845462
2019-10-18,20.98,21.01,20.85,20.89,5357799.86522911
2019-10-21,20.895,21.035,20.83,21.005,2379509.209344115
2019-10-22,21.115,21.265,21.0,21.25,3705250.4492362975
2019-10-23,21.045,21.305,21.045,21.255,4101798.068283917
2019-10-24,21.5,21.545,21.41,21.47,4146357.816711591
2019-10-25,21.49,21.565,21.365,21.48,3184763.0278526507
2019-10-28,21.605,21.8,21.575,21.72,2838483.827493261
2019-10-29,21.865,22.015,21.86,21.99,3935623.3153638816
2019-10-30,21.83,21.86,21.65,21.74,4423779.200359389
2019-10-31,21.5,21.61,21.43,21.59,4882548.292902066
2019-11-01,21.255,21.46,21.255,21.435,5830408.805031447
2019-11-04,21.84,21.94,21.785,21.905,7357786.3881401615
2019-11-05,22.205,22.25,22.135,22.19,5563295.148247979
2019-11-06,22.565,22.585,22.45,22.52,7884455.30098832
2019-11-07,22.405,22.43,22.255,22.43,6684933.737646002
2019-11-08,22.29,22.465,22.29,22.4,4318633.198562444
2019-11-11,22.31,22.325,22.21,22.325,4138533.243486074
2019-11-12,22.12,22.28,22.02,22.28,4764117.250673855
2019-11-13,22.115,22.235,21.97,22.09,5898435.534591195
2019-11-14,21.77,22.11,21.725,22.105,4393381.6262354
2019-11-15,22.05,22.55,22.045,22.385,6689679.919137467
2019-11-18,22.45,22.525,22.36,22.435,3508205.30098832
2019-11-19,22.4,22.555,22.345,22.5,4804417.115902965
2019-11-20,22.405,22.5,22.255,22.36,4121775.606469003
2019-11-21,22.04,22.255,21.89,22.055,7230635.669362085
2019-11-22,22.22,22.47,22.175,22.33,5299440.700808626
2019-11-25,22.56,22.79,22.51,22.73,6103070.530098832
2019-11-26,22.73,22.82,22.65,22.76,6363340.071877808
2019-11-27,22.82,23.03,22.79,23.03,5813318.733153639
2019-11-28,23.045,23.205,22.985,23.12,5065642.407906559
2019-11-29,23.225,23.235,22.955,22.955,3707530.323450135
2019-12-02,22.85,23.12,22.77,23.005,3212143.980233603
2019-12-03,22.77,22.845,22.58,22.68,7389620.395327942
2019-12-04,22.195,22.3,21.945,22.115,8289572.102425876
2019-12-05,22.43,22.495,22.345,22.465,5155055.031446541
2019-12-06,22.355,22.495,22.355,22.435,2521777.8526504943
2019-12-09,22.655,22.885,22.655,22.85,4988006.513926325
2019-12-10,22.94,23.155,22.905,23.095,4610080.862533693
2019-12-11,23.115,23.195,22.975,23.18,5408346.810422283
2019-12-12,23.215,23.275,23.065,23.18,4311383.647798742
2019-12-13,23.48,23.75,23.455,23.63,7052211.365678347
2019-12-16,23.72,24.085,23.705,24.015,5672670.709793352
2019-12-17,24.02,24.255,24.02,24.14,4756062.443845463
2019-12-18,24.14,24.19,23.98,24.05,5724823.67475292
2019-12-19,23.995,24.1,23.88,23.895,8053954.402515723
2019-12-20,23.81,23.96,23.735,23.85,3561410.60197664
2019-12-23,23.61,23.645,23.49,23.55,2544897.7987421383
2019-12-24,23.55,23.635,23.525,23.555,1843013.2524708
2019-12-27,23.735,23.87,23.69,23.805,3067679.694519317
2019-12-30,23.685,23.75,23.545,23.67,2144003.818508536
2019-12-31,23.39,23.515,23.31,23.37,4868347.933513028
2020-01-02,23.24,23.495,23.24,23.39,2932296.7205750225
2020-01-03,23.69,23.725,23.495,23.51,2584857.367475292
2020-01-06,23.515,23.67,23.285,23.66,4229792.22821204
2020-01-07,23.72,23.83,23.605,23.75,4927776.28032345
2020-01-08,23.69,23.87,23.435,23.76,6297503.369272238
2020-01-09,23.92,24.16,23.895,24.04,5425840.071877808
2020-01-10,23.895,24.0,23.76,23.96,4070239.218328841
2020-01-13,23.75,23.805,23.67,23.735,2809090.296495957
2020-01-14,23.835,24.05,23.825,24.05,5212985.175202156
2020-01-15,24.055,24.2,24.02,24.13,4321554.357592094
2020-01-16,24.1,24.12,23.97,24.1,5878135.669362085
2020-01-17,24.17,24.4,24.17,24.38,4774646.226415095
2020-01-20,24.57,24.84,24.57,24.765,5313401.841868823
2020-01-21,24.57,24.75,24.52,24.74,5511257.86163522
2020-01-22,24.52,24.9,24.475,24.745,7855595.238095238
2020-01-23,24.82,24.825,24.555,24.67,5323177.223719677
2020-01-24,24.41,24.46,24.21,24.29,5622530.323450135
2020-01-28,23.305,23.525,23.3,23.48,2166707.097933513
2020-01-29,23.615,23.72,23.505,23.625,5173117.699910153
2020-01-30,23.625,23.665,23.375,23.42,5209393.530997305
2020-01-31,23.685,23.745,23.635,23.66,6114665.318957772
2020-02-03,22.835,23.175,22.825,22.97,7599847.259658581
2020-02-04,22.88,23.045,22.765,23.005,6203413.07277628
2020-02-05,23.3,23.39,23.28,23.355,5240271.787960467
2020-02-06,23.565,23.745,23.51,23.745,4656250.0
2020-02-07,23.49,23.535,23.255,23.28,5987182.1653189575
2020-02-10,23.06,23.095,22.845,23.06,4629137.466307278
2020-02-11,22.975,23.19,22.94,23.155,4890721.02425876
2020-02-12,23.15,23.15,22.925,23.06,5190913.07277628
2020-02-13,23.305,23.415,23.075,23.145,6758071.653189578
2020-02-14,23.12,23.25,23.03,23.21,3659919.1374663073
2020-02-17,23.12,23.205,23.03,23.1,3026151.1680143755
2020-02-18,23.105,23.395,23.0,23.285,5063376.010781671
2020-02-19,23.18,23.225,22.98,23.12,985029.2003593892
2020-02-20,23.225,23.335,23.085,23.13,5233692.722371968
2020-02-21,23.06,23.115,22.95,22.95,5009996.630727763
2020-02-24,22.775,22.8,22.225,22.27,1195886.1185983827
2020-02-25,21.92,21.98,21.71,21.815,8269091.419586703
2020-02-26,21.375,21.56,21.285,21.345,8043036.83737646
2020-02-27,21.375,21.565,20.935,21.13,5517028.301886792
2020-02-28,20.425,20.505,20.115,20.175,15228205.30098832
2020-03-02,19.87,20.105,19.145,20.025,17455991.68912848
2020-03-03,20.405,20.7,20.37,20.41,11439079.0655885
2020-03-04,20.27,20.385,20.075,20.21,1872839.1734052112
2020-03-05,21.07,21.09,20.52,20.64,10667749.326145552
2020-03-06,20.16,20.315,19.88,19.88,8486576.819407009
2020-03-09,17.895,18.49,17.015,17.015,22084986.522911053
2020-03-10,16.675,18.065,16.58,18.065,29490685.08535489
2020-03-11,17.83,18.25,17.6,17.61,21696166.891284816
2020-03-12,17.215,17.23,16.06,16.26,24373295.14824798
2020-03-13,15.425,16.885,14.85,16.5,35536851.97663971
2020-03-16,15.885,16.535,15.505,15.56,17606653.189577717
2020-03-17,16.11,17.625,16.11,17.42,20341348.831985623
2020-03-18,17.525,17.86,16.56,16.76,20917669.586702608
2020-03-19,17.345,17.63,16.29,16.885,24629001.572327044
2020-03-20,17.045,17.255,16.68,16.68,13905389.712488769
2020-03-23,16.055,17.32,15.85,16.69,16786696.9901168
2020-03-24,16.98,17.635,16.935,17.54,13555188.679245284
2020-03-25,18.99,19.33,18.475,19.33,15728699.460916445
2020-03-26,19.445,19.59,18.815,18.94,12600749.101527404
2020-03-27,19.155,19.26,17.925,17.925,13178562.443845464
2020-03-30,17.54,18.65,17.31,18.65,9181110.73674753
2020-03-31,18.73,18.785,17.57,17.895,1454932.6145552562
2020-04-01,18.495,18.915,18.31,18.67,11890455.974842768
2020-04-02,18.215,18.565,18.07,18.435,9930427.897574125
2020-04-03,19.215,19.36,18.525,18.73,9551905.884995507
2020-04-06,18.96,19.635,18.865,19.63,9153049.191374663
2020-04-07,19.755,19.94,19.16,19.575,10727460.6918239
2020-04-08,19.345,19.915,19.2,19.34,9037882.973944295
2020-04-09,19.565,19.63,19.03,19.45,7054747.30458221
2020-04-14,19.45,19.62,19.26,19.55,9507485.399820304
2020-04-15,19.38,19.55,19.095,19.41,8621592.542677449
2020-04-16,18.68,19.08,18.59,19.015,10616819.407008087
2020-04-17,19.275,19.515,19.195,19.315,6948431.042228213
2020-04-20,19.39,19.625,19.03,19.03,6502758.310871518
2020-04-21,18.68,18.915,18.515,18.555,9456991.239892185
2020-04-22,18.085,18.18,17.76,17.89,11276743.036837377
2020-04-23,18.4,18.57,18.275,18.37,8217295.597484277
2020-04-24,18.6,18.885,18.525,18.86,7364617.026055706
2020-04-27,18.76,18.915,18.54,18.835,5129869.721473496
2020-04-28,18.765,19.095,18.715,18.83,5817284.36657682
2020-04-29,19.11,19.235,18.9,19.215,5020270.664869722
2020-04-30,19.76,20.025,19.485,19.975,10996948.562443843
2020-05-01,19.3,19.335,18.425,18.425,11881550.988319855
2020-05-04,18.215,18.515,18.005,18.45,7557899.820305481
2020-05-05,18.68,18.95,18.61,18.95,5362040.655884996
2020-05-06,18.86,18.88,18.585,18.78,4492336.028751123
2020-05-07,18.96,19.17,18.885,19.145,6140449.236298293
2020-05-08,19.425,19.53,19.315,19.39,5947886.343216532
2020-05-11,19.635,19.72,19.425,19.485,5260607.592093442
2020-05-12,19.33,19.38,18.84,18.97,7155026.954177897
2020-05-13,18.65,19.23,18.65,19.15,5967041.778975741
2020-05-14,18.995,19.225,18.88,18.9,4880178.571428572
2020-05-15,19.265,19.565,19.215,19.555,7519207.097933513
2020-05-18,20.07,20.5,19.99,20.44,8713747.753818508
2020-05-19,21.49,21.68,21.195,21.645,11955464.959568731
2020-05-20,21.23,21.54,21.15,21.44,6735842.318059299
2020-05-21,21.695,21.7,21.27,21.31,8642229.335130278
2020-05-22,21.705,21.705,21.08,21.195,7573579.290206649
2020-05-25,21.48,21.5,21.26,21.465,4382320.305480683
2020-05-26,21.51,21.92,21.36,21.92,6774476.639712489
2020-05-27,21.41,21.5,21.22,21.28,10337482.030548068
2020-05-28,21.59,21.915,21.46,21.71,6984712.488769093
2020-05-29,21.68,21.775,21.39,21.39,7683453.5040431265
2020-06-01,21.615,22.05,21.535,22.05,6906544.249775382
2020-06-02,21.805,22.025,21.595,21.865,5240327.942497754
2020-06-03,22.385,22.525,22.23,22.44,6474958.445642408
2020-06-04,22.59,22.68,22.25,22.42,6238550.08984726
2020-06-05,22.31,22.535,22.27,22.435,4428543.351302786
2020-06-09,23.19,23.465,23.175,23.245,8184871.967654986
2020-06-10,23.135,23.525,23.135,23.155,603809.5238095238
2020-06-11,22.945,23.085,22.65,22.7,6499723.719676551
2020-06-12,22.175,22.355,21.99,22.225,8281692.497753818
2020-06-15,22.23,22.365,21.77,21.77,7344608.04132974
2020-06-16,22.23,22.51,22.025,22.405,7740403.189577718
2020-06-17,22.59,22.6,22.13,22.245,5150625.561545373
2020-06-18,22.095,22.175,21.83,22.04,5767817.8346810425
2020-06-19,22.025,22.195,21.55,21.62,10109971.922731357
2020-06-22,21.49,22.035,21.43,21.835,4728231.132075472
2020-06-23,22.09,22.255,21.665,22.01,6377823.450134771
2020-06-24,22.105,22.23,22.0,22.17,4543135.669362085
2020-06-25,21.68,22.0,21.605,21.645,562355.1212938005
2020-06-26,22.075,22.275,21.96,22.26,524595.6873315364
2020-06-29,21.86,21.93,21.7,21.85,4910484.052111411
2020-06-30,22.105,22.33,21.94,22.12,5768593.890386343
2020-07-01,22.23,22.275,21.98,22.12,3868885.893980234
2020-07-02,22.06,22.305,21.89,22.235,4288875.786163522
2020-07-03,22.23,22.47,22.19,22.39,3267640.3863432165
2020-07-06,22.21,22.31,22.015,22.015,4711719.451931716
2020-07-07,22.385,22.465,22.19,22.295,5653137.915543576
2020-07-08,22.23,22.57,22.035,22.075,4717411.275831088
2020-07-09,22.515,22.695,22.4,22.515,6299442.946990117
2020-07-10,22.515,22.54,22.275,22.35,4008810.6469002697
2020-07-13,22.63,22.835,22.57,22.83,4136630.727762803
2020-07-14,22.695,22.9,22.585,22.9,5048069.407008086
2020-07-15,23.32,23.465,23.235,23.465,6626794.699011681
2020-07-16,23.53,23.54,23.17,23.32,6675628.930817611
2020-07-17,23.415,23.55,23.26,23.415,4471296.046720576
2020-07-20,23.67,23.86,23.595,23.7,5417183.288409703
2020-07-21,23.81,23.985,23.57,23.96,6219548.517520215
2020-07-22,23.23,23.37,23.09,23.155,1110515.4986522913
2020-07-23,22.885,23.075,22.825,23.005,5544795.597484277
2020-07-24,22.88,23.085,22.855,22.9,3357689.802336029
2020-07-27,22.785,23.225,22.715,23.095,4312301.212938005
2020-07-28,23.46,23.805,23.375,23.495,6797543.800539084
2020-07-29,23.25,23.27,23.02,23.035,6146041.105121294
2020-07-30,23.22,23.36,23.18,23.36,4238053.683737646
2020-07-31,22.875,23.065,22.595,22.695,6626446.540880503
2020-08-03,22.775,23.09,22.775,23.06,3861456.648697215
2020-08-04,23.335,23.455,23.25,23.415,6295952.3809523815
2020-08-05,23.405,23.515,23.235,23.435,3809933.737646002
2020-08-06,24.035,24.59,24.01,24.59,12512227.088948788
2020-08-07,24.24,24.43,24.145,24.27,8071211.814914646
2020-08-10,24.165,24.645,24.095,24.6,8433851.078167116
2020-08-11,24.7,25.02,24.64,24.825,8662185.534591196
2020-08-12,24.555,24.7,24.49,24.645,5381805.929919138
2020-08-13,24.855,24.855,24.515,24.645,7062970.575022462
2020-08-14,24.66,24.87,24.635,24.705,4676302.78526505
2020-08-17,24.52,24.93,24.52,24.615,4754654.088050314
2020-08-18,24.515,24.765,24.285,24.485,5787784.141958671
2020-08-19,24.36,24.47,24.035,24.12,7446545.372866128
2020-08-20,23.9,24.045,23.8,23.91,6260761.455525607
2020-08-21,23.865,24.01,23.625,23.69,4323189.57771788
2020-08-24,23.59,23.875,23.495,23.82,3384230.6828391734
2020-08-25,23.985,24.005,23.595,23.655,4171903.638814016
2020-08-26,23.52,23.57,23.34,23.48,5168026.729559748
2020-08-27,23.6,23.825,23.565,23.74,5323615.229110512
2020-08-28,23.375,23.495,23.215,23.3,5483977.987421384
2020-08-31,23.435,23.54,23.39,23.41,3852881.850853549
2020-09-01,23.07,23.295,22.865,23.155,6094101.527403414
2020-09-02,23.845,24.065,23.775,23.775,7254699.011680144
2020-09-03,23.82,23.885,23.62,23.71,5470913.07277628
2020-09-04,23.125,23.135,22.735,22.815,7502813.34231806
2020-09-07,22.985,23.395,22.945,23.36,6634820.305480683
2020-09-08,23.545,23.675,23.355,23.585,4006905.884995508
2020-09-09,23.25,23.32,23.03,23.185,5706272.461814915
2020-09-10,23.495,23.55,23.15,23.31,4952960.467205751
2020-09-11,23.07,23.125,22.935,23.04,4388351.302785265
2020-09-14,23.505,23.67,23.42,23.475,5355199.910152741
2020-09-15,23.765,23.855,23.55,23.635,5617461.814914646
2020-09-16,23.95,24.19,23.84,23.955,6960457.097933513
2020-09-17,24.085,24.11,23.47,23.52,9699651.841868823
2020-09-18,23.89,24.07,23.74,23.83,5899988.769092543
2020-09-21,23.705,23.755,23.5,23.545,3471737.421383648
2020-09-22,23.155,23.215,23.015,23.115,7039606.918238994
2020-09-23,23.26,23.54,23.2,23.42,5896435.309973046
2020-09-24,23.01,23.32,22.985,23.27,4353267.070979335
2020-09-25,23.515,23.83,23.45,23.705,5377964.959568733
2020-09-28,23.53,23.565,23.33,23.405,4296004.043126685
2020-09-29,23.575,23.585,23.11,23.255,4078360.287511231
2020-09-30,22.885,23.01,22.44,22.44,9206046.720575023
2020-10-01,22.715,23.15,22.715,22.875,6244354.222821204
2020-10-02,22.505,22.555,22.07,22.14,7316721.698113208
2020-10-05,22.6,22.79,22.51,22.78,4512006.963162623
2020-10-06,22.97,22.97,22.68,22.87,4146016.397124888
2020-10-07,22.46,22.79,22.335,22.62,5824618.149146452
2020-10-08,23.04,23.275,22.96,23.105,6349823.67475292
2020-10-09,23.165,23.225,23.01,23.06,4499623.76460018
2020-10-12,23.065,23.14,22.85,22.97,4296936.208445642
2020-10-13,22.97,23.04,22.86,22.89,3210122.4168912848
2020-10-14,22.89,22.985,22.715,22.715,5083997.079964061
2020-10-15,23.02,23.53,22.87,23.18,9211108.490566038
2020-10-16,23.085,23.125,22.815,22.85,5901150.04492363
2020-10-19,22.985,23.115,22.935,23.01,4015730.008984726
2020-10-20,22.915,22.935,22.535,22.63,7239538.409703504
2020-10-21,22.755,22.835,22.68,22.765,5864280.098831986
2020-10-22,22.755,22.995,22.67,22.995,5556426.32524708
2020-10-23,22.895,22.935,22.6,22.695,4069111.635220126
2020-10-26,22.53,22.695,22.455,22.525,3894357.592093441
2020-10-27,22.345,22.36,21.99,22.025,4996090.521114106
2020-10-28,21.905,22.005,21.81,21.92,4390941.150044924
2020-10-29,21.415,21.545,21.34,21.44,6054860.736747529
2020-10-30,21.56,21.62,21.265,21.295,7815131.401617251
2020-11-02,21.49,21.505,21.275,21.315,5701917.115902965
2020-11-03,21.54,22.0,21.475,21.875,7260718.778077269
2020-11-04,21.78,21.885,21.485,21.61,5407292.22821204
2020-11-05,21.435,21.615,21.36,21.585,7878161.500449236
2020-11-06,21.775,21.965,21.755,21.855,4940695.193171608
2020-11-09,22.145,22.68,22.095,22.62,6483395.103324349
2020-11-10,22.885,23.03,22.665,22.715,8077966.082659479
2020-11-11,23.2,23.28,23.015,23.23,7830664.869721474
2020-11-12,23.3,23.3,22.845,22.98,4160073.000898473
2020-11-13,22.675,22.775,22.51,22.55,5422835.804132974
2020-11-16,22.955,23.03,22.755,23.005,726273.5849056604
2020-11-17,23.2,23.5,23.185,23.33,10784943.845462712
2020-11-18,23.305,23.305,23.015,23.215,4660393.081761006
2020-11-19,23.2,23.2,22.9,23.015,4893559.074573225
2020-11-20,22.9,22.995,22.78,22.78,3724687.780772688
2020-11-23,23.2,23.765,23.155,23.355,7839750.673854448
2020-11-24,23.805,24.22,23.73,24.145,9147611.185983827
2020-11-25,24.775,24.89,24.515,24.875,1381047.8436657682
2020-11-26,24.64,24.845,24.545,24.72,5281686.88230009
2020-11-27,24.345,24.495,24.3,24.41,5022471.922731357
2020-11-30,24.365,24.56,23.965,24.0,8505840.071877807
2020-12-01,23.96,24.385,23.78,24.31,6528326.59478886
2020-12-02,24.56,24.835,24.54,24.78,8625865.902964959
2020-12-03,25.52,26.065,25.495,26.005,13127968.328840973
2020-12-04,25.915,26.16,25.815,26.16,5500718.778077269
2020-12-07,26.755,26.97,26.57,26.72,8076320.754716981
2020-12-08,26.535,26.785,26.475,26.635,5959417.115902965
2020-12-09,26.78,27.07,26.765,26.935,4852024.932614556
2020-12-10,26.85,26.97,26.78,26.78,4636455.525606469
2020-12-11,27.105,27.295,26.985,26.995,6908404.088050314
2020-12-14,26.995,27.105,26.87,26.945,5603660.152740342
2020-12-15,26.475,26.525,26.18,26.34,8581438.679245284
2020-12-16,26.79,27.01,26.735,26.825,5859168.912848159
2020-12-17,27.045,27.32,26.935,27.295,9137452.83018868
2020-12-18,27.265,27.455,27.2,27.2,7129217.205750225
2020-12-21,27.335,27.525,27.14,27.525,4514348.607367476
2020-12-22,27.3,27.42,26.855,27.035,4113967.879604672
2020-12-23,27.035,27.1,26.62,26.76,4884464.285714285
2020-12-24,27.19,27.365,26.955,27.075,393683.7376460018
2020-12-29,27.175,27.22,27.005,27.055,237808.8499550764
2020-12-30,27.105,27.195,26.905,27.195,2540051.662174304
2020-12-31,27.105,27.29,26.745,26.745,2557047.39442947
2021-01-04,26.875,27.145,26.765,27.145,2828651.1680143755
2021-01-05,27.42,28.045,27.395,27.925,6330119.047619048
2021-01-06,28.13,28.33,27.6,27.87,5919348.607367476
2021-01-07,28.87,29.655,28.845,29.565,8542849.281221922
2021-01-08,29.635,29.725,29.245,29.42,4471036.612758311
2021-01-11,29.63,29.715,29.205,29.315,4727925.651392633
2021-01-12,29.16,29.57,29.0,29.0,4472957.097933513
2021-01-13,29.3,29.385,29.035,29.135,2833447.888589398
2021-01-14,29.085,29.15,28.775,29.035,3315408.8050314467
2021-01-15,29.85,29.97,29.485,29.515,5372505.6154537285
2021-01-18,28.88,28.93,28.505,28.65,3637686.433063792
2021-01-19,28.725,29.005,28.575,28.915,4285008.984725966
2021-01-20,29.11,29.4,29.03,29.185,3741123.090745732
2021-01-21,29.5,29.685,29.225,29.64,5233025.606469003
2021-01-22,29.555,29.565,28.94,29.08,5076396.001796945
2021-01-25,29.28,29.495,29.27,29.39,4320907.457322552
2021-01-27,28.87,28.955,28.225,28.4,6877731.356693621
2021-01-28,28.305,28.355,27.675,27.915,7747432.614555256
2021-01-29,28.275,28.28,27.195,27.46,8360002.246181492
2021-02-01,27.465,27.925,27.12,27.815,4147727.987421384
2021-02-02,28.375,28.555,28.095,28.43,4951309.523809524
2021-02-03,28.065,28.115,27.67,27.82,676759.8831985624
2021-02-04,27.735,28.035,27.56,27.68,6320232.479784367
2021-02-05,27.89,27.99,27.58,27.61,4843639.937106919
2021-02-08,27.805,28.28,27.805,28.265,3972542.677448338
2021-02-09,28.595,28.72,28.115,28.115,4722176.549865229
2021-02-10,28.37,28.485,28.28,28.405,3672961.590296496
2021-02-11,28.64,28.835,28.53,28.67,4001173.6298292894
2021-02-12,28.37,28.425,28.13,28.19,3697699.91015274
2021-02-15,28.65,28.855,28.56,28.84,3589266.621743037
2021-02-16,29.375,29.63,29.085,29.63,4297617.924528302
2021-02-17,30.65,31.085,30.295,30.635,1013069.4070080864
2021-02-18,30.51,30.74,30.165,30.58,6897036.1635220125
2021-02-19,30.61,30.685,29.7,29.83,6085599.730458221
2021-02-22,30.635,30.87,30.555,30.825,5351829.514824798
2021-02-23,30.92,31.84,30.89,31.79,7259869.721473495
2021-02-24,31.16,31.455,30.77,30.8,5758620.844564241
2021-02-25,31.52,32.01,31.375,31.805,6107100.179694519
2021-02-26,30.895,31.385,30.845,30.97,6026384.770889488
2021-03-01,30.925,31.585,30.77,31.575,5026103.998203055
2021-03-02,31.99,32.03,30.97,30.97,6011494.8337825695
2021-03-03,32.035,32.105,31.7,32.07,5794685.534591195
2021-03-04,32.575,32.6,31.505,31.985,8189537.286612758
2021-03-05,31.565,31.725,30.935,31.29,7222689.802336029
2021-03-08,32.23,32.425,31.965,32.035,5484346.361185984
2021-03-09,31.97,32.36,31.555,31.785,4966364.555256065
2021-03-10,31.79,31.805,30.845,30.885,6281737.421383648
2021-03-11,30.495,30.615,29.825,30.365,9139565.363881402
2021-03-12,31.175,31.195,30.805,31.125,4223883.647798742
2021-03-15,30.995,31.185,30.61,31.065,4423745.507637017
2021-03-16,30.57,30.935,30.385,30.39,5870390.835579515
2021-03-17,30.08,30.22,29.825,29.89,6284615.90296496
2021-03-18,29.6,29.975,29.585,29.645,6213125.561545373
2021-03-19,29.21,29.46,28.95,29.13,7307519.092542678
2021-03-22,29.065,29.145,28.58,28.87,4578672.506738544
2021-03-23,29.155,29.305,29.055,29.165,4961367.924528302
2021-03-24,28.93,29.36,28.87,29.12,5991396.001796945
2021-03-25,29.065,29.215,28.895,29.12,5144323.899371069
2021-03-26,29.04,29.495,28.97,29.24,3969750.673854448
2021-03-29,29.8,29.915,29.48,29.755,4707665.094339623
2021-03-30,29.845,29.875,29.135,29.135,3198346.810422282
2021-03-31,30.02,30.025,29.39,29.39,6282955.974842767
2021-04-01,29.52,29.7,29.43,29.615,3408033.468104223
2021-04-06,30.07,30.145,29.675,29.745,3871069.182389937
2021-04-07,29.795,29.915,29.375,29.765,3740738.993710692
2021-04-08,30.3,30.53,30.195,30.53,5696042.22821204
2021-04-09,30.45,30.46,30.005,30.28,3554375.561545373
2021-04-12,30.04,30.28,29.935,29.96,3431253.369272237
2021-04-13,29.85,29.92,29.57,29.645,3178049.191374664
2021-04-14,29.81,29.905,29.625,29.85,3175445.867026056
2021-04-15,30.69,30.87,30.33,30.705,5867649.371069183
2021-04-16,31.065,31.065,30.66,30.865,3521463.387241689
2021-04-19,30.885,30.975,30.635,30.855,3296725.067385445
2021-04-20,30.915,31.005,30.59,30.785,3190019.0925426777
2021-04-21,30.37,30.63,29.935,30.63,5288790.431266846
2021-04-22,30.885,30.915,30.495,30.915,4765597.48427673
2021-04-23,30.37,30.855,30.37,30.855,3994599.0566037735
2021-04-26,31.205,31.27,30.9,31.04,3832183.288409704
2021-04-27,31.365,31.43,31.075,31.39,4498746.630727763
2021-04-28,30.985,31.4,30.935,31.285,4175664.8697214737
2021-04-29,31.595,31.715,31.4,31.57,3304196.9901168016
2021-04-30,31.245,31.29,30.94,30.945,3256050.08984726
2021-05-03,30.77,30.865,30.465,30.515,2495500.898472597
2021-05-04,31.005,31.29,30.94,31.29,4419513.701707098
2021-05-05,31.475,31.89,31.31,31.635,4577955.974842767
2021-05-06,32.31,32.655,31.62,32.31,7214747.30458221
2021-05-07,32.48,32.555,32.25,32.5,3305862.5336927227
2021-05-10,32.765,33.62,32.765,33.51,6530391.95867026
2021-05-11,33.57,33.605,32.99,33.27,5114691.150044924
2021-05-12,33.27,33.365,32.82,33.09,3992623.539982031
2021-05-13,33.09,33.365,32.525,32.665,5394823.67475292
2021-05-14,32.835,32.855,32.12,32.16,3934633.872416892
2021-05-17,32.31,32.335,31.94,32.18,3331928.3468104224
2021-05-18,32.72,33.025,32.6,32.775,4529672.057502246
2021-05-19,32.245,32.275,31.53,31.655,5719293.575920935
2021-05-20,30.8,31.4,30.785,31.325,6433961.141060198
2021-05-21,31.075,31.105,30.305,30.98,4493502.920035939
2021-05-24,30.785,31.03,30.285,30.41,4781275.831087152
2021-05-25,30.515,30.915,30.495,30.805,4448559.074573225
2021-05-26,30.265,30.435,30.065,30.07,6016211.814914646
2021-05-27,30.42,30.61,30.255,30.365,5312498.876909254
2021-05-28,31.105,31.44,31.065,31.245,5880643.530997305
2021-05-31,31.335,31.365,31.02,31.045,3738529.8742138366
2021-06-01,31.185,31.39,30.985,31.085,2851501.5723270443
2021-06-02,31.91,32.18,31.825,32.045,4997738.095238095
2021-06-03,32.025,32.25,31.99,32.175,605999.5507637017
2021-06-04,31.695,31.72,31.335,31.63,5495893.980233603
2021-06-07,32.05,32.275,31.695,31.695,3304284.5911949687
2021-06-08,31.53,31.595,31.26,31.39,3950130.278526505
2021-06-09,31.77,31.985,31.575,31.575,3149486.7475292003
2021-06-10,31.39,31.55,31.26,31.335,225526.72955974843
2021-06-11,31.61,31.83,31.27,31.76,3693670.260557053
2021-06-15,31.895,32.1,31.695,31.935,592795.3728661276
2021-06-16,31.655,31.78,31.29,31.38,5298463.611859839
2021-06-17,31.285,31.345,30.79,30.94,2028364.779874214
2021-06-18,30.17,30.695,29.975,30.18,8262257.412398922
2021-06-21,29.73,29.905,29.59,29.59,5186802.5606469
2021-06-22,30.145,30.42,30.05,30.285,3407304.5822102427
2021-06-23,30.5,30.785,30.365,30.595,4821090.521114106
2021-06-24,30.755,31.01,30.725,30.885,4379441.823899372
2021-06-25,31.11,31.27,30.995,31.075,3463754.492362983
2021-06-28,31.245,31.49,31.17,31.4,3188081.7610062896
2021-06-29,31.14,31.22,30.915,31.18,4531739.667565139
2021-06-30,31.335,31.86,31.315,31.51,4707642.632524708
2021-07-01,31.59,31.62,31.26,31.285,3516677.897574124
2021-07-02,31.4,31.525,31.245,31.5,3346908.131177
2021-07-05,31.5,31.52,31.28,31.435,3525993.935309973
2021-07-06,31.555,32.025,31.555,31.695,5603164.869721474
2021-07-07,31.415,31.67,31.15,31.66,5220674.977538185
2021-07-08,32.13,32.46,32.035,32.22,6933607.367475293
2021-07-09,32.095,32.2,31.86,32.1,6643927.448337826
2021-07-12,33.09,33.305,33.005,33.12,6437282.120395328
2021-07-13,33.385,33.485,32.895,32.895,6168699.460916442
2021-07-14,33.09,33.23,32.915,33.06,4717243.935309974
2021-07-15,33.07,33.515,32.945,33.43,6434825.920934412
2021-07-16,33.315,33.68,33.265,33.655,4325716.531895777
2021-07-19,32.835,32.98,32.505,32.765,4715632.300089847
2021-07-20,32.05,32.33,31.895,31.945,7270493.036837377
2021-07-21,32.645,32.695,32.285,32.37,5700249.326145553
2021-07-22,33.2,33.42,33.185,33.38,5895850.179694519
2021-07-23,33.2,33.395,33.09,33.265,2823739.8921832885
2021-07-26,33.67,33.86,33.575,33.68,4312105.795148248
2021-07-27,34.455,34.81,34.41,34.62,6600415.543575921
2021-07-28,34.32,34.485,33.795,34.04,5607260.781671159
2021-07-29,35.06,35.1,34.45,34.6,5443411.949685534
2021-07-30,34.955,35.39,34.575,34.705,7369993.261455526
2021-08-02,34.725,34.89,34.31,34.84,4564778.751123091
2021-08-03,34.615,34.64,34.025,34.36,5874784.36657682
2021-08-04,34.855,35.275,34.78,35.075,6173469.227313567
2021-08-05,34.93,34.97,34.39,34.475,5531784.591194969
2021-08-06,33.725,33.8,33.48,33.8,7864298.068283917
2021-08-09,33.67,33.885,33.43,33.535,4521376.909254268
2021-08-10,33.81,33.895,33.49,33.58,4275095.462713388
2021-08-11,34.115,34.38,33.95,34.075,5309595.687331537
2021-08-12,34.345,34.38,33.985,34.38,3662245.058400719
2021-08-13,33.975,34.355,33.8,34.265,4992008.086253369
2021-08-16,34.52,34.985,33.775,33.785,7992051.886792453
2021-08-17,33.66,33.66,33.155,33.305,5567131.6262354
2021-08-18,31.14,31.725,30.91,30.945,25777794.249775384
2021-08-19,29.375,29.385,28.67,28.98,3228903.863432165
2021-08-20,28.61,29.19,28.475,28.765,2056096.1365678348
2021-08-23,29.17,29.24,28.675,28.845,12076736.298292903
2021-08-24,29.105,29.32,28.775,29.145,10082311.320754718
2021-08-25,29.46,29.675,29.36,29.505,10671884.54627134
2021-08-26,29.525,29.585,29.13,29.165,7990251.572327044
2021-08-27,29.125,29.255,28.99,29.0,7757411.275831087
2021-08-30,29.605,30.37,29.55,29.735,7524797.843665768
2021-08-31,29.95,29.975,29.52,29.59,11529879.829290207
2021-09-01,29.32,29.415,29.035,29.215,9554104.896675652
2021-09-02,29.08,29.22,28.915,29.055,1331638.5893980234
2021-09-03,29.135,29.575,28.805,29.34,8846773.360287512
2021-09-06,29.44,29.49,29.095,29.225,6060973.719676551
2021-09-07,29.145,29.16,28.285,29.125,6736984.501347709
2021-09-08,29.055,29.055,28.765,28.825,8834336.253369272
2021-09-09,28.75,28.775,28.235,28.345,8243021.11410602
2021-09-10,28.495,28.65,28.34,28.575,6210730.008984726
2021-09-13,28.68,29.005,28.515,28.735,5787632.524707996
2021-09-14,28.875,29.075,28.555,28.91,7822179.919137467
2021-09-15,28.355,28.375,27.85,27.89,9744202.60557053
2021-09-16,28.37,28.55,28.055,28.16,12023002.021563342
2021-09-17,27.57,27.625,26.955,27.13,16660886.118598385
2021-09-20,26.185,26.4,25.74,26.0,13573415.318957772
2021-09-21,25.775,26.5,25.68,26.15,12445165.094339622
2021-09-22,26.115,27.015,25.99,26.78,1365114.5552560647
2021-09-23,26.8,26.885,26.58,26.59,11775032.569631629
2021-09-24,26.29,26.31,25.89,26.13,13715080.862533692
2021-09-27,26.185,26.56,26.13,26.13,11728999.326145552
2021-09-28,26.035,26.07,25.54,25.54,12542607.816711592
2021-09-29,24.93,25.265,24.78,25.21,13386625.112309076
2021-09-30,25.425,26.055,25.36,26.055,11083779.20035939
2021-10-01,25.715,25.755,25.36,25.53,7778870.170709793
2021-10-04,25.825,25.915,25.34,25.59,4881680.143755616
2021-10-05,25.425,25.595,25.055,25.3,7188108.715184188
2021-10-06,25.36,25.525,25.17,25.39,7790816.486972148
2021-10-07,25.56,25.59,25.23,25.38,6712403.414195867
2021-10-08,25.915,26.35,25.775,26.145,10700220.125786165
2021-10-11,26.145,26.52,25.95,26.38,8421939.57771788
2021-10-12,26.6,26.845,26.2,26.31,10528270.440251572
2021-10-13,26.31,26.43,26.015,26.04,7136344.339622642
2021-10-14,26.15,26.505,26.075,26.185,8422652.74034142
2021-10-15,26.835,26.92,26.53,26.92,8754723.71967655
2021-10-18,27.015,27.15,26.655,27.15,8705295.372866128
2021-10-19,26.995,27.005,26.595,26.595,7706156.783468105
2021-10-20,27.115,27.22,26.72,26.72,8860811.994609164
2021-10-21,26.88,27.01,26.65,26.655,7901604.896675652
2021-10-22,26.07,26.13,25.805,26.08,9757187.780772686
2021-10-25,26.195,26.455,26.115,26.275,5583616.352201258
2021-10-26,26.465,26.6,26.38,26.47,5639719.227313567
2021-10-27,26.395,26.395,26.025,26.09,6061020.889487871
2021-10-28,25.86,26.045,25.63,25.645,7163717.430368374
2021-10-29,25.805,25.89,25.325,25.34,7170081.985624439
2021-11-01,25.39,25.395,24.905,25.225,9459513.7017071
2021-11-02,25.155,25.18,24.635,24.635,8622823.450134771
2021-11-03,24.73,25.09,24.69,24.895,6427576.37017071
2021-11-04,25.05,25.17,24.94,24.96,8949575.471698113
2021-11-05,25.03,25.235,24.985,25.0,6659222.821203954
2021-11-08,25.11,25.44,25.11,25.2,6217736.972147349
2021-11-09,25.575,25.84,25.355,25.445,6166449.910152741
2021-11-10,25.32,25.32,24.745,24.76,8026573.450134771
2021-11-11,24.73,25.56,24.725,25.395,9465048.292902067
2021-11-12,26.18,26.44,25.985,26.115,8785859.164420485
2021-11-15,26.035,26.15,25.845,25.95,5994727.088948787
2021-11-16,25.45,25.505,25.18,25.28,9894845.013477089
2021-11-17,25.12,25.215,24.73,24.91,11420230.233602876
2021-11-18,25.045,25.135,24.87,24.965,9052964.959568731
2021-11-19,25.07,25.25,24.895,25.25,7029841.644204852
2021-11-22,25.215,25.34,25.105,25.34,7454739.44294699
2021-11-23,25.965,26.51,25.895,26.36,12629605.795148248
2021-11-24,26.53,26.76,26.38,26.49,9686749.775381852
2021-11-25,26.78,26.865,26.6,26.755,7460634.546271339
2021-11-26,26.665,26.67,26.12,26.345,9318992.58760108
2021-11-29,26.11,26.94,25.89,26.72,10752450.584007189
2021-11-30,27.275,27.28,26.815,27.275,19778480.458221026
2021-12-01,27.28,27.77,27.185,27.64,10072844.78885894
2021-12-02,27.19,27.66,27.065,27.51,8367529.200359389
2021-12-03,28.13,28.395,27.835,27.87,10242092.3180593
2021-12-06,27.165,27.525,27.065,27.425,10251460.017969452
2021-12-07,27.39,27.785,27.205,27.675,9126978.88589398
2021-12-08,28.285,28.39,28.075,28.19,8576947.4393531
2021-12-09,27.925,28.055,27.76,27.85,7357653.863432165
2021-12-10,27.585,27.965,27.465,27.68,7128298.517520216
2021-12-13,27.85,28.54,27.84,28.43,8535944.519317161
2021-12-14,28.305,28.615,28.155,28.595,9011730.682839174
2021-12-15,28.515,28.795,28.415,28.45,7931502.69541779
2021-12-16,28.125,28.32,28.0,28.165,10163698.337825697
2021-12-17,28.225,28.68,28.225,28.68,13448334.45642408
2021-12-20,28.38,28.505,28.25,28.47,6791257.86163522
2021-12-21,28.37,28.93,28.305,28.895,8269978.661275831
2021-12-22,29.005,29.165,28.525,28.675,8474012.8032345
2021-12-23,28.61,28.715,28.41,28.585,6443687.106918239
2021-12-24,28.785,28.865,28.615,28.625,2407677.448337826
2021-12-29,28.74,28.765,28.555,28.63,6294287.960467206
2021-12-30,28.79,29.115,28.765,28.875,4850411.0512129385
2021-12-31,28.875,28.875,28.595,28.75,3691893.5309973047
2022-01-04,28.92,29.545,28.89,29.36,6647203.504043127
2022-01-05,29.58,29.72,29.45,29.53,7674898.921832885
2022-01-06,29.525,30.12,29.505,29.565,8407188.903863432
2022-01-07,30.175,30.315,29.835,30.295,7739593.441150045
2022-01-10,30.8,31.085,30.64,31.02,7865725.516621743
2022-01-11,30.695,31.175,30.465,30.93,1848081.7610062887
2022-01-12,31.265,31.56,31.09,31.255,15531398.247978438
2022-01-13,31.865,32.58,31.775,32.455,13699308.176100628
2022-01-14,32.145,32.505,32.04,32.335,1671447.663971249
2022-01-17,32.415,32.56,31.82,31.97,12725242.58760108
2022-01-18,32.17,32.55,32.0,32.35,11870990.566037737
2022-01-19,32.145,32.475,31.97,32.255,14943210.91644205
2022-01-20,32.705,33.42,32.705,33.26,14784824.797843669
2022-01-21,32.56,32.56,31.57,31.66,1556093.8903863432
2022-01-24,31.395,31.645,31.105,31.59,18540587.37646002
2022-01-25,31.34,31.625,31.11,31.195,23733304.132973947
2022-01-27,31.38,32.2,31.21,31.64,30198192.94699012
2022-01-28,32.74,32.74,31.945,32.505,4948050.314465409
2022-01-31,31.9,32.115,31.555,32.11,23071194.96855346
2022-02-01,31.48,31.515,30.965,31.125,23018486.07367476
2022-02-02,31.86,31.935,31.49,31.615,14430032.569631629
2022-02-03,32.1,32.61,31.865,32.595,18857401.168014377
2022-02-04,32.145,32.425,31.975,32.425,16617961.590296496
2022-02-07,32.455,33.045,32.33,32.83,15697356.244384546
2022-02-08,33.44,34.06,33.295,34.05,17013334.45642408
2022-02-09,33.73,33.965,33.125,33.475,19354305.92991914
2022-02-10,33.045,33.75,33.045,33.445,18672781.89577718
2022-02-11,34.015,34.275,33.635,33.85,10988798.292902067
2022-02-14,33.515,33.805,33.195,33.48,12372961.590296496
2022-02-15,33.945,34.555,33.14,33.375,14165338.050314466
2022-02-16,32.83,32.83,32.435,32.79,16819816.936208446
2022-02-17,33.135,33.625,33.06,33.23,14963819.631626235
2022-02-18,32.85,33.41,32.71,33.225,14779487.870619947
2022-02-21,33.25,33.62,33.25,33.42,7445048.292902066
2022-02-22,33.35,33.375,32.935,33.12,10969326.14555256
2022-02-23,33.14,33.415,33.01,33.32,12195491.91374663
2022-02-24,33.2,33.245,32.02,32.46,17792068.733153637
2022-02-25,32.41,32.49,31.94,32.4,16206365.67834681
2022-02-28,33.1,33.83,32.835,33.83,18561442.04851752
2022-03-01,34.115,34.34,33.72,33.75,13281652.066486971
2022-03-02,34.215,35.165,34.195,35.035,15459729.33513028
2022-03-03,36.095,36.32,35.895,36.295,16949723.71967655
2022-03-04,36.25,36.375,35.65,36.21,11891258.984725969
2022-03-07,36.535,36.7,36.275,36.53,16524476.63971249
2022-03-08,35.92,36.2,35.185,35.185,15315448.113207549
2022-03-09,34.5,35.425,34.5,35.16,15716451.033243489
2022-03-10,34.455,34.78,34.21,34.62,15815390.835579516
2022-03-11,35.025,35.345,34.5,34.58,9156281.44654088
2022-03-14,34.645,34.76,34.2,34.34,8386248.876909254
2022-03-15,33.245,33.25,32.69,32.895,13322912.174303684
2022-03-16,32.75,32.88,32.57,32.76,13372599.95507637
2022-03-17,33.345,33.395,32.96,33.12,13766914.869721474
2022-03-18,33.445,33.68,33.2,33.535,19812802.111410603
2022-03-21,33.685,33.99,33.655,33.68,9244150.943396227
2022-03-22,34.89,35.415,34.815,35.395,1265537.9604672058
2022-03-23,34.75,35.17,34.655,35.12,13031348.831985625
2022-03-24,35.345,35.99,35.23,35.745,9998602.87511231
2022-03-25,36.03,36.215,35.875,36.085,8878011.006289309
2022-03-28,36.405,37.07,36.375,36.92,13859280.098831983
2022-03-29,36.715,36.89,36.535,36.7,1406034.3665768194
2022-03-30,36.82,36.82,36.385,36.675,12548760.107816713
2022-03-31,38.065,38.145,37.52,37.52,17371544.249775384
2022-04-01,38.14,38.15,37.705,37.985,11199824.797843669
2022-04-04,38.39,38.505,37.935,38.035,7002793.126684636
2022-04-05,37.855,38.005,37.53,37.665,6376415.094339623
2022-04-06,36.99,37.275,36.765,37.275,9640441.374663074
2022-04-07,37.135,37.325,37.0,37.03,650090.9703504044
2022-04-08,37.42,37.915,37.23,37.66,8973981.356693622
2022-04-11,37.85,38.14,37.355,37.47,7278831.985624439
2022-04-12,37.295,37.55,37.165,37.5,8267942.497753818
2022-04-13,37.595,37.725,37.32,37.545,8862202.38095238
2022-04-14,37.85,38.145,37.76,38.065,7731732.929020665
2022-04-19,38.56,38.95,38.47,38.55,8453479.335130278
2022-04-20,38.45,38.5,37.92,37.92,10251599.281221922
2022-04-21,37.26,37.4,36.76,36.76,1536339.8472596586
2022-04-22,35.23,35.455,34.91,35.16,19037647.12488769
2022-04-26,33.28,33.44,32.995,33.105,19148411.949685536
2022-04-27,32.76,33.655,32.715,33.36,16057894.204851752
2022-04-28,34.57,34.815,34.09,34.815,1889961.8149146447
2022-04-29,34.79,34.935,34.585,34.81,13729572.102425875
2022-05-02,34.68,34.81,34.435,34.79,6378276.055705301
2022-05-03,34.83,34.83,34.31,34.555,7362211.365678347
2022-05-04,34.8,34.875,34.26,34.365,6236419.586702606
2022-05-05,34.655,34.745,34.345,34.405,9303587.15184187
2022-05-06,33.735,33.93,33.265,33.93,12574044.249775382
2022-05-09,33.6,33.86,33.265,33.505,8969155.43575921
2022-05-10,32.625,32.76,31.98,32.64,13679676.549865227
2022-05-11,32.57,33.165,32.185,33.105,11672961.590296496
2022-05-12,33.135,33.46,32.415,32.59,12716173.629829291
2022-05-13,32.765,33.235,32.665,33.235,10643757.86163522
2022-05-16,33.41,33.6,32.555,32.85,12427941.374663074
2022-05-17,33.195,33.23,32.875,33.035,10629039.7574124
2022-05-18,34.065,34.23,33.89,34.085,11351635.220125789
2022-05-19,33.27,33.68,33.15,33.52,10167276.5049416
2022-05-20,33.97,34.33,33.875,34.21,9713590.521114107
2022-05-23,34.585,35.0,34.52,34.68,10434913.522012578
2022-05-24,34.94,34.96,34.46,34.655,11650817.610062892
2022-05-25,35.015,35.68,34.92,35.03,14301561.0
2022-05-26,35.18,35.375,34.3,34.705,10372501.0
2022-05-27,35.33,35.66,35.145,35.56,8179222.0
2022-05-30,36.185,36.57,35.975,36.57,8563777.0
2022-05-31,36.605,36.905,36.325,36.325,15746204.0
2022-06-01,36.245,37.175,36.195,37.175,11106023.0
2022-06-02,37.13,37.14,36.45,37.14,12025322.0
2022-06-03,38.11,38.23,37.815,38.075,8899391.0
2022-06-06,37.89,37.96,37.62,37.735,5133397.0
2022-06-07,37.815,37.93,37.525,37.7,6940752.0
2022-06-08,38.745,39.005,38.425,38.575,10628804.0
2022-06-09,38.245,38.695,37.565,37.655,9590250.0
2022-06-10,37.37,37.65,36.505,37.635,610884.0
2022-06-14,35.42,36.04,35.145,36.04,16057901.0
2022-06-15,35.725,36.31,35.6,35.75,11314367.0
2022-06-16,36.22,36.385,35.705,35.835,12253374.0
2022-06-17,34.925,35.055,34.255,34.625,19244197.0
2022-06-20,34.33,34.345,32.7,32.785,11938121.0
2022-06-21,33.335,33.735,33.085,33.345,9764297.0
2022-06-22,33.825,33.955,33.14,33.41,8568617.0
2022-06-23,32.735,32.98,32.255,32.98,11223055.0
2022-06-24,32.375,32.84,32.155,32.59,9899302.0
2022-06-27,33.06,34.04,33.03,33.55,9173919.0
2022-06-28,33.89,35.0,33.84,35.0,879365.0
2022-06-29,34.54,34.965,34.46,34.82,8824279.0
2022-06-30,34.445,34.475,33.59,33.59,12229740.0
2022-07-01,33.25,33.255,32.615,32.615,9494521.0
2022-07-04,32.37,32.63,32.11,32.49,10881136.0
2022-07-05,32.49,32.995,32.475,32.57,7855393.0
2022-07-06,31.595,31.725,30.715,30.75,1660074.0
2022-07-07,31.025,31.71,30.95,31.71,10201838.0
2022-07-08,32.565,32.7,31.84,31.935,8111159.0
2022-07-11,31.375,31.61,30.945,30.945,8035923.0
2022-07-12,31.105,31.235,30.495,30.505,10374417.0
2022-07-13,29.975,30.265,29.805,30.065,13673565.0
2022-07-14,30.135,30.96,30.13,30.455,10815386.0
2022-07-15,29.315,29.495,29.175,29.395,1812143.0
2022-07-18,29.52,30.105,29.395,30.105,7546362.0
2022-07-19,30.375,30.885,29.81,29.81,8994902.0
2022-07-20,29.965,30.47,29.895,30.22,8296276.0
2022-07-21,30.045,30.22,29.61,29.96,10517518.0
2022-07-22,29.805,30.195,29.625,29.925,8304808.0
2022-07-25,29.83,30.495,29.83,30.415,798734.0
2022-07-26,30.795,31.18,30.74,31.165,8003540.0
2022-07-27,31.13,31.14,30.42,30.55,8687260.0
2022-07-28,30.97,31.365,30.725,31.205,9370122.0
2022-07-29,31.545,31.88,31.325,31.495,11634038.0
2022-08-01,31.845,32.075,31.69,31.84,7596117.0
2022-08-02,31.405,31.495,31.1,31.415,8111659.0
2022-08-03,31.14,31.505,30.88,31.44,6405286.0
2022-08-04,31.44,31.495,31.01,31.08,7884383.0
2022-08-05,31.065,31.725,30.975,31.605,5992933.0
2022-08-08,31.595,31.865,31.455,31.855,7728004.0
2022-08-09,31.585,32.025,31.465,31.61,6763845.0
2022-08-10,31.7,31.8,31.185,31.185,7973262.0
2022-08-11,31.605,31.88,30.65,31.88,7607052.0
2022-08-12,31.84,31.91,31.56,31.62,5949203.0
2022-08-15,31.905,32.085,31.595,31.69,7060281.0
2022-08-16,32.515,33.425,32.33,32.985,12839937.0
2022-08-17,33.62,33.64,32.94,33.265,1083770.0
2022-08-18,33.125,33.54,32.98,33.51,9840888.0
2022-08-19,33.77,34.2,33.705,33.835,9636549.0
2022-08-22,33.55,33.97,33.355,33.67,8315617.0
2022-08-23,33.95,34.2,33.76,33.76,889963.0
2022-08-24,34.445,34.59,34.01,34.125,9699933.0
2022-08-25,34.125,34.64,34.04,34.355,9413808.0
2022-08-26,34.795,35.07,34.61,34.86,7789022.0
2022-08-29,34.55,34.72,34.125,34.355,1178000.0
2022-08-30,34.405,34.585,33.97,33.995,10694369.0
2022-08-31,32.955,33.275,32.825,33.06,18748043.0
2022-09-01,32.54,33.095,32.455,32.55,16746567.0
2022-09-02,32.02,32.045,31.76,31.88,15017149.0
2022-09-05,32.185,32.895,32.16,32.895,8046640.0
2022-09-06,33.08,33.35,32.34,32.34,9853346.0
2022-09-07,32.03,32.14,31.47,31.47,13742947.0
2022-09-08,31.41,32.035,31.35,32.035,12264393.0
2022-09-09,32.49,33.05,32.385,33.05,10139220.0
2022-09-12,33.865,34.275,33.71,34.195,1040602.0
2022-09-13,34.455,34.51,33.92,34.1,9613621.0
2022-09-14,33.495,33.805,33.34,33.495,9107101.0
2022-09-15,33.51,33.98,33.415,33.615,10783986.0
2022-09-16,33.235,33.365,32.81,33.01,17088147.0
2022-09-19,33.025,33.295,32.81,32.81,6378894.0
2022-09-20,33.475,34.0,33.26,34.0,9891829.0
2022-09-21,33.365,33.47,32.94,32.94,9076304.0
2022-09-23,33.54,33.64,32.895,33.12,13911647.0
2022-09-26,32.26,32.26,31.41,31.41,15088902.0
2022-09-27,31.855,32.28,31.8,32.28,14184129.0
2022-09-28,32.885,33.11,32.235,32.325,11827749.0
2022-09-29,33.13,33.415,32.98,33.12,9829790.0
2022-09-30,33.7,33.875,33.365,33.425,13619823.0
2022-10-03,33.875,33.965,33.355,33.495,7852421.0
2022-10-04,34.405,34.84,34.16,34.77,11551272.0
2022-10-05,35.41,35.43,34.73,35.145,12748622.0
2022-10-06,35.135,35.43,34.89,35.37,7764692.0
2022-10-07,34.945,35.205,34.76,34.76,7937555.0
2022-10-10,34.555,34.915,34.5,34.77,7940975.0
2022-10-11,35.36,35.445,34.64,34.64,8841186.0
2022-10-12,34.7,34.785,34.17,34.31,9356380.0
2022-10-13,34.1,34.38,33.865,34.04,8005942.0
2022-10-14,34.56,34.9,34.49,34.725,8140851.0
2022-10-17,33.92,34.065,33.555,33.92,7790680.0
2022-10-18,34.535,34.59,34.045,34.39,7940762.0
2022-10-19,34.145,34.355,33.85,34.06,7558733.0
2022-10-20,33.495,33.86,33.085,33.275,13444376.0
2022-10-21,33.33,34.325,32.98,33.035,9437038.0
2022-10-24,34.25,34.535,33.735,33.895,9487073.0
2022-10-25,33.835,34.065,33.215,33.405,8291330.0
2022-10-26,33.625,33.695,33.285,33.44,7578391.0
2022-10-27,34.205,34.455,33.93,34.24,7517571.0
2022-10-28,33.52,33.565,32.41,32.52,12131746.0
2022-10-31,32.175,32.59,32.045,32.42,12829808.0
2022-11-01,32.505,33.34,32.455,33.34,9534881.0
2022-11-02,33.67,34.32,33.59,34.05,12706185.0
2022-11-03,32.965,33.2,32.825,32.955,8511980.0
2022-11-04,33.11,33.66,33.045,33.46,8353772.0
2022-11-07,34.83,35.18,34.405,35.125,12254040.0
2022-11-08,35.315,35.375,34.885,35.015,7089099.0
2022-11-09,35.49,35.875,35.325,35.735,9942190.0
2022-11-10,35.18,35.42,35.04,35.195,6414751.0
2022-11-11,36.01,36.62,35.855,36.525,14327896.0
2022-11-14,37.875,38.595,37.745,38.19,18658754.0
2022-11-15,37.53,38.155,37.47,38.13,9528974.0
2022-11-16,38.225,38.665,38.215,38.57,10546594.0
2022-11-17,37.84,38.18,37.805,38.005,10628446.0
2022-11-18,37.965,38.295,37.825,38.13,6860836.0
2022-11-21,38.23,38.3,37.19,37.27,9001425.0
2022-11-22,37.66,37.955,37.475,37.73,5395116.0
2022-11-23,38.31,38.415,37.955,38.11,5685309.0
2022-11-24,38.7,38.805,38.525,38.655,6726305.0
2022-11-25,38.485,38.535,38.18,38.355,5381877.0
2022-11-28,37.935,38.11,37.495,38.085,7809386.0
2022-11-29,38.17,39.195,38.145,38.89,9317614.0
2022-11-30,39.18,39.73,39.03,39.5,17614973.0
2022-12-01,40.09,40.505,40.065,40.33,966016.0
2022-12-02,39.835,40.365,39.605,39.705,11061392.0
2022-12-05,40.35,41.01,40.34,40.62,9227019.0
2022-12-06,40.28,40.88,40.23,40.4,9681891.0
2022-12-07,40.56,40.965,40.435,40.435,9239153.0
2022-12-08,40.22,40.655,40.09,40.115,858918.0
2022-12-09,40.635,41.41,40.515,41.2,8977002.0
2022-12-12,40.765,40.88,40.49,40.6,6745305.0
2022-12-13,40.775,40.885,39.865,39.985,8866702.0
2022-12-14,40.07,40.295,39.595,40.185,9372745.0
2022-12-15,39.77,40.255,39.525,39.865,9331052.0
2022-12-16,39.7,40.425,39.585,39.63,13189796.0
2022-12-19,39.49,40.205,39.335,39.905,4430014.0
2022-12-20,39.465,39.735,39.135,39.275,6966133.0
2022-12-21,39.935,40.325,39.61,40.2,8506342.0
2022-12-22,40.48,40.585,40.0,40.13,737631.0
2022-12-23,39.89,40.175,39.715,40.055,3726513.0
2022-12-28,40.29,40.59,40.22,40.375,5665717.0
2022-12-29,39.89,40.035,39.675,39.735,5674890.0
2022-12-30,39.95,40.08,38.76,39.595,373835.0
2023-01-03,40.0,40.0,38.985,39.335,4777217.0
2023-01-04,39.31,40.07,39.265,39.95,7710036.0
2023-01-05,39.9,40.125,39.64,39.96,7478076.0
2023-01-06,40.88,41.46,40.75,41.225,7890198.0
2023-01-09,41.65,42.025,40.4,41.65,6164715.0
2023-01-10,41.285,41.695,41.235,41.475,5390186.0
2023-01-11,42.215,42.46,42.075,42.095,7759299.0
2023-01-12,42.52,42.95,42.155,42.85,9116918.0
2023-01-13,42.735,43.335,42.735,43.075,8491965.0
2023-01-16,43.22,43.385,42.83,43.115,7696102.0
2023-01-17,42.39,42.64,42.33,42.64,8979860.0
2023-01-18,42.26,42.59,42.145,42.59,10452785.0
2023-01-19,42.5,43.285,42.46,43.11,9137153.0
2023-01-20,43.125,43.465,42.875,43.345,9576580.0
2023-01-23,43.085,43.265,42.77,42.865,6407235.0
2023-01-24,43.125,43.35,43.03,43.135,6061349.0
2023-01-25,43.115,43.115,42.72,42.725,6138617.0
2023-01-27,43.535,43.57,42.945,42.985,7507383.0
2023-01-30,42.615,43.015,42.58,42.72,5441773.0
2023-01-31,43.04,43.29,42.765,42.85,6937962.0
2023-02-01,43.37,43.425,42.985,42.995,7530576.0
2023-02-02,42.875,42.875,42.145,42.39,8551291.0
2023-02-03,41.38,41.675,41.08,41.575,11108726.0
2023-02-06,42.035,42.26,41.72,41.825,6066279.0
2023-02-07,41.605,41.965,41.53,41.66,6069803.0
2023-02-08,41.87,42.025,41.085,41.74,6365884.0
2023-02-09,41.475,41.86,41.355,41.755,834945.0
2023-02-10,41.66,42.085,41.54,41.65,5495907.0
2023-02-13,41.46,41.67,41.335,41.54,642765.0
2023-02-14,41.64,41.825,41.345,41.41,6063701.0
2023-02-15,41.825,41.87,41.28,41.6,6485421.0
2023-02-16,41.64,41.91,41.445,41.755,10118513.0
2023-02-17,42.17,42.295,41.65,41.65,9443427.0
2023-02-20,41.825,42.165,41.66,42.05,5671586.0
2023-02-21,41.4,42.135,40.88,41.91,11323984.0
2023-02-22,42.26,42.295,41.635,41.945,7039698.0
2023-02-23,40.825,41.085,40.375,40.515,11072260.0
2023-02-24,40.13,40.33,39.68,39.865,7605034.0
2023-02-27,38.945,39.145,38.465,38.655,8968891.0
2023-02-28,39.005,39.3,38.45,39.22,11033677.0
2023-03-01,39.345,40.305,39.275,40.105,8281474.0
2023-03-02,40.835,41.74,40.66,41.695,13419832.0
2023-03-03,41.91,42.205,41.815,41.93,6835366.0
2023-03-06,42.215,42.26,41.45,41.99,8810610.0
2023-03-07,41.175,41.765,40.92,41.59,8468575.0
2023-03-08,41.045,41.65,40.965,41.33,9312221.0
2023-03-09,41.56,41.645,41.16,41.55,8027735.0
2023-03-10,41.025,41.155,40.05,40.14,9133562.0
2023-03-13,40.675,41.11,40.32,40.87,9292377.0
2023-03-14,40.405,40.81,39.805,40.16,11018994.0
2023-03-15,40.735,40.87,40.325,40.63,6904390.0
2023-03-16,39.015,39.355,38.665,38.695,21348722.0
2023-03-17,38.57,38.965,38.465,38.695,19547072.0
2023-03-20,38.66,39.105,38.25,38.31,7440126.0
2023-03-21,39.015,39.19,38.77,38.82,5663255.0
2023-03-22,38.82,39.095,38.75,39.095,8386699.0
2023-03-23,38.67,38.925,38.41,38.8,8044118.0
2023-03-24,38.635,38.945,38.58,38.92,5574986.0
2023-03-27,39.15,39.22,38.65,38.84,5600565.0
2023-03-28,39.22,39.73,39.175,39.595,7020807.0
2023-03-29,39.74,40.23,39.705,40.13,599093.0
2023-03-30,41.005,41.23,40.88,41.095,11547053.0
2023-03-31,41.905,42.12,41.735,42.12,11690428.0
2023-04-03,42.255,42.44,41.495,41.89,8042973.0
2023-04-04,41.515,41.53,40.925,40.97,7052986.0
2023-04-05,40.175,40.425,40.07,40.345,7370120.0
2023-04-06,40.22,40.445,40.06,40.175,5469280.0
2023-04-11,40.62,41.06,40.56,41.005,6105223.0
2023-04-12,41.88,42.27,41.71,41.77,6797967.0
2023-04-13,41.64,41.895,41.13,41.38,6809705.0
2023-04-14,41.29,41.45,40.915,41.425,5023090.0
2023-04-17,41.245,41.565,40.97,41.565,5614292.0
2023-04-18,41.61,41.78,41.245,41.54,5840184.0
2023-04-19,42.14,42.38,41.995,42.155,6887901.0
2023-04-20,41.735,41.735,41.025,41.075,9299072.0
2023-04-21,40.31,40.55,40.04,40.15,1121659.0
2023-04-24,39.16,39.54,39.105,39.39,8242731.0
2023-04-26,38.125,39.24,38.07,39.24,13131463.0
2023-04-27,39.595,39.64,39.22,39.535,4775319.0
2023-04-28,39.83,39.91,39.47,39.595,6291104.0
2023-05-01,39.595,39.8,39.31,39.4,4103397.0
2023-05-02,39.335,39.455,38.77,38.91,6258651.0
2023-05-03,38.705,38.72,38.31,38.59,8051280.0
2023-05-04,39.035,39.535,38.945,39.21,7103983.0
2023-05-05,38.65,39.285,38.635,39.285,6805817.0
2023-05-08,40.31,40.345,39.595,39.88,6757696.0
2023-05-09,39.685,39.845,39.58,39.66,6922697.0
2023-05-10,39.83,39.9,39.47,39.64,6578636.0
2023-05-11,39.31,39.54,38.99,39.24,5421633.0
2023-05-12,38.525,38.92,38.4,38.775,7244390.0
2023-05-15,39.33,39.435,38.855,39.105,4797878.0
2023-05-16,39.82,39.82,39.23,39.31,6931700.0
2023-05-17,38.925,39.375,38.66,38.99,644853.0
2023-05-18,39.445,39.755,39.3,39.455,6069916.0
2023-05-19,39.47,39.605,39.22,39.38,4056845.0
2023-05-22,39.255,39.64,39.255,39.42,3870168.0
2023-05-23,39.285,39.665,39.06,39.06,5638961.0
2023-05-24,39.015,39.05,38.185,38.185,7668522.0
2023-05-25,37.455,37.895,37.455,37.59,1420490.0
2023-05-26,37.605,38.26,37.555,38.125,5939796.0
2023-05-29,38.88,39.115,38.59,38.67,4492752.0
2023-05-30,38.715,38.97,38.57,38.785,4386912.0
2023-05-31,38.24,38.305,37.475,37.475,17918017.0
2023-06-01,37.44,37.73,37.15,37.52,9650759.0
2023-06-02,38.25,38.69,38.0,38.57,7272075.0
2023-06-05,39.55,39.625,39.015,39.24,7095628.0
2023-06-06,38.935,39.41,38.845,38.88,6624712.0
2023-06-07,39.25,39.445,38.9,38.9,6622496.0
2023-06-08,39.46,39.595,39.115,39.355,8403724.0
2023-06-09,39.73,40.005,39.54,39.88,6229893.0
2023-06-13,39.31,39.58,39.06,39.5,816551.0
2023-06-14,40.445,40.935,40.355,40.935,1201565.0
2023-06-15,41.31,41.47,40.915,41.245,10244071.0
2023-06-16,41.565,41.85,41.025,41.395,12693870.0
2023-06-19,41.15,41.335,40.925,41.11,7305832.0
2023-06-20,41.2,41.87,41.19,41.665,6156718.0
2023-06-21,40.935,41.325,40.82,41.22,8868088.0
2023-06-22,40.94,40.97,40.16,40.24,6601406.0
2023-06-23,40.14,40.38,39.705,39.775,512242.0
2023-06-26,39.72,39.79,39.195,39.64,6421433.0
2023-06-27,39.845,40.275,39.54,40.23,7274818.0
2023-06-28,40.22,40.8,40.16,40.505,10592599.0
2023-06-29,40.285,40.57,40.085,40.085,7761875.0
2023-06-30,40.31,40.39,39.945,40.12,9420924.0
2023-07-03,39.935,40.525,39.915,40.365,468519.0
2023-07-04,40.49,40.57,40.225,40.31,4614183.0
2023-07-05,40.24,40.445,40.115,40.13,6671969.0
2023-07-06,39.685,39.865,38.9,39.21,10362139.0
2023-07-07,38.445,38.81,38.18,38.525,9014526.0
2023-07-10,38.635,38.97,38.08,38.1,6360581.0
2023-07-11,38.525,38.64,38.4,38.64,5299175.0
2023-07-12,39.285,39.33,39.045,39.3,6217468.0
2023-07-13,39.835,40.085,39.705,39.89,7484085.0
2023-07-14,40.505,40.8,40.355,40.595,7659847.0
2023-07-17,40.49,40.685,40.22,40.365,5446762.0
2023-07-18,39.785,40.005,39.615,39.97,725125.0
2023-07-19,40.23,40.3,39.5,39.835,7350115.0
2023-07-20,40.115,40.185,39.745,39.79,7085711.0
2023-07-21,39.89,40.325,39.83,40.15,6054131.0
2023-07-24,40.2,40.285,39.535,39.54,7660937.0
2023-07-25,40.365,41.245,40.24,40.86,9706348.0
2023-07-26,41.94,42.095,41.585,41.81,9129758.0
2023-07-27,41.39,41.765,41.12,41.185,8280856.0
2023-07-28,41.23,41.355,40.495,40.845,7380507.0
2023-07-31,40.9,41.335,40.79,41.03,6311684.0
2023-08-01,41.425,41.78,41.345,41.355,6115087.0
2023-08-02,41.075,41.355,40.825,40.89,4829851.0
2023-08-03,40.57,40.755,40.2,40.405,7788926.0
2023-08-04,40.9,41.085,40.56,40.845,6516730.0
2023-08-07,40.72,40.82,40.57,40.64,2707560.0
2023-08-08,40.825,40.925,40.415,40.415,4613611.0
2023-08-09,40.31,40.72,40.23,40.575,5873437.0
2023-08-10,40.54,40.905,40.54,40.825,6398959.0
2023-08-11,40.505,40.88,40.45,40.78,5240287.0
2023-08-14,40.53,40.65,39.87,39.91,5914820.0
2023-08-15,39.595,40.04,39.595,39.79,7053745.0
2023-08-16,39.045,39.115,38.445,38.445,11814372.0
2023-08-17,38.355,38.605,38.185,38.445,10675050.0
2023-08-18,38.88,39.23,38.85,38.965,8293995.0
2023-08-21,38.88,39.125,38.59,38.81,5823350.0
2023-08-22,38.08,38.76,38.035,38.535,10127641.0
2023-08-23,38.345,39.54,38.345,39.265,8705059.0
2023-08-24,39.275,39.52,38.865,39.045,7994074.0
2023-08-25,38.345,38.595,38.215,38.365,8313887.0
2023-08-28,38.51,39.09,38.41,38.84,7207167.0
2023-08-29,38.92,39.32,38.89,39.32,6754754.0
2023-08-30,39.595,40.075,39.55,39.89,8199647.0
2023-08-31,39.785,40.02,39.56,39.995,11188990.0
2023-09-01,39.595,39.995,39.425,39.9,6010051.0
2023-09-04,40.415,41.105,40.365,40.96,7747209.0
2023-09-05,41.03,41.155,40.55,41.11,6521682.0
2023-09-06,41.25,41.265,40.89,41.11,9373340.0
2023-09-07,40.6,40.695,39.935,39.97,9666831.0
2023-09-08,39.715,39.96,39.305,39.495,8016948.0
2023-09-11,39.585,40.11,39.275,39.925,7065309.0
2023-09-12,40.43,40.565,39.99,40.41,6198589.0
2023-09-13,40.165,40.455,40.025,40.055,5266462.0
2023-09-14,39.835,40.6,39.8,40.365,8334146.0
2023-09-15,41.425,42.045,41.37,41.775,17202871.0
2023-09-18,41.71,41.975,41.59,41.845,5688347.0
2023-09-19,41.525,41.625,41.15,41.245,8599621.0
2023-09-20,40.95,40.97,40.455,40.82,7155600.0
2023-09-21,40.42,40.83,40.18,40.33,9301660.0
2023-09-22,39.44,40.55,39.375,40.55,10332427.0
2023-09-25,40.42,40.485,40.06,40.375,5644858.0
2023-09-26,39.87,40.025,39.595,39.595,6889590.0
2023-09-27,39.58,39.89,39.47,39.77,6567984.0
2023-09-28,39.805,40.365,39.77,39.99,8169084.0
2023-09-29,40.85,40.985,40.42,40.465,8617678.0
2023-10-02,40.465,40.815,40.385,40.785,6355595.0
2023-10-03,40.07,40.12,39.625,40.09,9901104.0
2023-10-04,39.855,40.08,39.64,39.98,8410744.0
2023-10-05,39.78,39.945,39.48,39.715,5257694.0
2023-10-06,39.955,40.365,39.8,40.21,6135761.0
2023-10-09,40.805,40.925,40.135,40.265,6038927.0
2023-10-10,40.22,40.51,40.12,40.375,6856730.0
2023-10-11,40.93,41.095,40.815,40.905,7933150.0
2023-10-12,41.05,41.095,40.815,41.005,6243361.0
2023-10-13,40.785,41.27,40.74,41.16,5497799.0
2023-10-16,41.215,41.38,41.14,41.315,4478701.0
2023-10-17,41.7,41.965,41.515,41.67,6819130.0
2023-10-18,41.885,42.055,41.58,41.955,7668541.0
2023-10-19,41.115,41.425,41.005,41.36,7664965.0
2023-10-20,40.64,40.895,40.52,40.63,7430615.0
2023-10-23,39.79,39.945,39.46,39.65,6771220.0
2023-10-24,39.87,40.0,39.67,39.86,6071014.0
2023-10-25,40.765,41.06,40.39,40.895,9241091.0
2023-10-26,40.96,41.225,40.73,41.085,1135185.0
2023-10-27,41.085,41.325,40.93,41.205,5793771.0
2023-10-30,41.61,41.655,41.095,41.25,7445738.0
2023-10-31,41.515,41.565,40.485,40.695,8799543.0
2023-11-01,40.875,41.395,40.86,41.325,6537012.0
2023-11-02,41.78,41.875,41.295,41.5,7914531.0
2023-11-03,41.885,41.955,41.545,41.61,6976764.0
2023-11-06,41.445,41.555,41.115,41.555,7237154.0
2023-11-07,41.555,41.735,41.27,41.665,4381887.0
2023-11-08,40.995,41.015,40.29,40.875,10822981.0
2023-11-09,41.03,41.27,40.925,41.105,7888324.0
2023-11-10,41.415,41.515,41.295,41.4,4676775.0
2023-11-13,41.775,41.885,41.445,41.515,5101694.0
2023-11-14,41.92,42.175,41.765,42.085,6017050.0
2023-11-15,42.87,43.06,42.735,42.835,9014736.0
2023-11-16,42.715,42.845,42.385,42.58,8217799.0
2023-11-17,42.57,42.78,42.54,42.625,4122487.0
2023-11-20,42.615,42.74,42.32,42.74,4934559.0
2023-11-21,42.795,43.595,42.75,43.345,8321002.0
2023-11-22,43.64,43.82,43.62,43.75,497921.0
2023-11-23,43.455,43.49,42.605,43.115,5129991.0
2023-11-24,43.115,43.365,43.01,43.17,2337172.0
2023-11-27,43.11,43.135,42.46,42.54,4925196.0
2023-11-28,42.315,42.79,42.23,42.46,5134842.0
2023-11-29,42.315,42.54,42.11,42.24,5204431.0
2023-11-30,42.065,42.45,42.02,42.34,15563782.0
2023-12-01,42.02,42.47,42.02,42.375,3816146.0
2023-12-04,43.165,43.53,42.955,43.11,7746212.0
2023-12-05,42.46,42.585,42.205,42.54,6146621.0
2023-12-06,42.615,43.345,42.47,43.19,8620464.0
2023-12-07,42.89,43.365,42.735,43.365,5788977.0
2023-12-08,43.475,43.71,43.355,43.655,4853027.0
2023-12-11,43.545,43.74,43.365,43.475,4846907.0
2023-12-12,43.275,43.62,43.235,43.49,5549530.0
2023-12-13,43.52,43.885,43.445,43.775,6438425.0
2023-12-14,44.16,44.445,44.025,44.125,9563106.0
2023-12-15,44.59,45.495,44.5,45.185,17629454.0
2023-12-18,45.04,45.23,44.875,45.12,4836534.0
2023-12-19,45.085,45.43,45.0,45.375,5596489.0
2023-12-20,45.495,45.68,45.265,45.54,7124752.0
2023-12-21,45.165,45.605,44.875,45.485,9387595.0
2023-12-22,45.65,45.725,45.46,45.475,4927959.0
2023-12-27,45.725,46.27,45.63,45.96,5035300.0
2023-12-28,45.96,46.49,45.915,46.38,5161073.0
2023-12-29,45.96,46.19,45.925,46.1,4758136.0
2024-01-02,45.84,46.275,45.815,46.215,3448016.0
2024-01-03,45.905,45.945,45.465,45.515,4529326.0
2024-01-04,45.85,45.85,45.34,45.34,4437727.0
2024-01-05,45.175,45.34,44.825,44.875,3780568.0
2024-01-08,44.92,45.04,44.37,44.5,3468423.0
2024-01-09,44.78,45.065,44.72,44.78,4319781.0
2024-01-10,44.16,44.305,43.755,43.765,6063400.0
2024-01-11,43.665,43.915,43.475,43.72,5909477.0
2024-01-12,43.33,43.96,43.33,43.63,4460309.0
2024-01-15,43.38,43.455,43.1,43.145,5134480.0
2024-01-16,42.76,42.925,42.41,42.525,6535279.0
2024-01-17,42.705,42.945,42.375,42.585,7445213.0
2024-01-18,41.835,42.225,41.665,41.82,2249025.0
2024-01-19,42.075,42.34,41.755,41.82,9800576.0
2024-01-22,41.83,42.01,41.71,41.93,7868193.0
2024-01-23,41.9,42.485,41.875,42.34,8348790.0
2024-01-24,42.905,43.28,42.74,42.85,6577117.0
2024-01-25,43.365,43.65,43.115,43.475,7784128.0
2024-01-29,42.705,43.055,42.635,42.86,8670351.0
2024-01-30,42.9,43.265,42.87,43.025,5987775.0
2024-01-31,42.705,43.28,42.625,43.225,11464261.0
2024-02-01,43.225,43.225,42.735,43.08,6668129.0
2024-02-02,43.435,43.72,43.245,43.54,8323899.0
2024-02-05,42.835,42.87,42.45,42.475,7078635.0
2024-02-06,42.065,42.155,41.79,42.03,8031217.0
2024-02-07,42.25,42.76,42.25,42.47,5940263.0
2024-02-08,42.56,42.615,42.305,42.45,687952.0
2024-02-09,42.295,42.475,42.25,42.34,4385011.0
2024-02-12,42.295,42.305,41.93,42.13,4940170.0
2024-02-13,42.305,42.515,42.205,42.36,5397268.0
2024-02-14,41.745,42.085,41.645,42.02,6179422.0
2024-02-15,41.38,41.835,40.915,41.305,11099140.0
2024-02-16,41.79,41.975,41.48,41.71,7133649.0
2024-02-19,42.15,42.6,42.1,42.1,4856777.0
2024-02-20,42.305,42.34,41.27,41.645,7110218.0
2024-02-21,40.65,40.775,40.2,40.665,12273445.0
2024-02-22,40.465,40.95,40.44,40.51,7092629.0
2024-02-23,40.74,40.84,40.455,40.74,5321363.0
2024-02-26,40.52,40.84,40.065,40.21,7517227.0
2024-02-27,40.01,40.445,39.715,40.275,1261080.0
2024-02-28,40.575,40.6,40.155,40.19,6450547.0
2024-02-29,40.055,40.385,39.805,40.175,14053147.0
2024-03-01,40.3,41.17,40.3,41.08,7062776.0
2024-03-04,40.72,40.94,40.375,40.445,7191330.0
2024-03-05,40.83,41.085,40.74,40.815,9018479.0
2024-03-06,40.48,40.8,40.25,40.555,8811919.0
2024-03-07,40.64,41.22,40.6,41.06,8471067.0
2024-03-08,41.035,41.165,40.865,41.145,7805714.0
2024-03-11,40.445,40.49,40.02,40.085,7931789.0
2024-03-12,39.815,39.91,39.53,39.805,9846347.0
2024-03-13,39.505,39.655,39.255,39.275,10817694.0
2024-03-14,40.235,40.51,39.995,40.31,12755921.0
2024-03-15,39.675,39.87,39.415,39.705,16772475.0
2024-03-18,39.89,39.9,39.555,39.705,5190119.0
2024-03-19,39.955,40.93,39.865,40.81,8456507.0
2024-03-20,40.685,41.225,40.675,41.015,7957337.0
2024-03-21,41.25,41.33,40.66,41.33,11255416.0
2024-03-22,41.51,41.555,40.77,40.995,5996593.0
2024-03-25,41.125,41.49,41.01,41.08,5429144.0
2024-03-26,40.985,41.36,40.67,40.835,6241864.0
2024-03-27,40.37,40.91,40.37,40.89,7465107.0
2024-03-28,41.615,41.805,41.445,41.445,1647979.0
2024-04-02,42.025,42.38,41.905,42.25,12214860.0
2024-04-03,42.615,42.765,41.995,41.995,9468975.0
2024-04-04,42.065,42.07,41.745,41.895,6790975.0
2024-04-05,41.285,41.67,41.23,41.52,6348851.0
2024-04-08,41.34,41.48,40.845,41.425,7271741.0
2024-04-09,42.505,42.54,42.145,42.25,7748555.0
2024-04-10,42.53,42.8,42.475,42.56,7258854.0
2024-04-11,42.735,43.045,42.43,43.01,8482051.0
2024-04-12,42.605,42.65,42.345,42.615,5469095.0
2024-04-15,42.785,43.035,42.645,42.85,7519215.0
2024-04-16,42.71,42.735,41.8,42.1,8723789.0
2024-04-17,41.845,42.025,41.48,41.605,6047897.0
2024-04-18,42.065,42.51,42.035,42.21,1591332.0
2024-04-19,41.94,42.055,41.385,41.78,7739890.0
2024-04-22,42.345,42.785,42.295,42.52,7648186.0
2024-04-23,42.605,42.72,42.495,42.595,4666805.0
2024-04-24,42.22,42.52,41.875,42.345,8458375.0
2024-04-26,40.82,40.96,40.37,40.395,16398128.0
2024-04-29,40.385,40.435,40.145,40.23,10906914.0
2024-04-30,40.49,40.685,40.235,40.285,9503542.0
2024-05-01,39.93,40.03,39.535,39.62,8712162.0
2024-05-02,39.61,39.795,39.57,39.675,6637055.0
2024-05-03,39.79,39.93,39.525,39.705,6633789.0
2024-05-06,39.965,40.095,39.79,40.02,6006881.0
2024-05-07,40.16,40.695,40.155,40.65,7145365.0
2024-05-08,40.65,40.725,40.49,40.61,6499018.0
2024-05-09,40.535,40.62,40.255,40.31,6792587.0
2024-05-10,40.545,40.565,40.095,40.17,5845892.0
2024-05-13,40.575,40.585,40.265,40.49,692116.0
2024-05-14,40.35,40.495,40.17,40.395,5636732.0
2024-05-15,41.33,41.605,41.275,41.275,7171881.0
2024-05-16,41.845,41.92,41.575,41.7,8234363.0
2024-05-17,41.99,42.22,41.905,42.025,6991849.0
2024-05-20,43.075,43.095,42.745,42.8,1456528.0
2024-05-21,43.065,43.15,42.71,43.1,7407575.0
2024-05-22,43.185,43.45,43.14,43.29,5048230.0
2024-05-23,41.83,42.23,41.63,42.045,8069582.0
2024-05-24,41.715,41.98,41.625,41.79,4629732.0
2024-05-27,42.155,42.36,41.96,42.27,4064523.0
2024-05-28,42.27,42.57,42.205,42.205,5166458.0
2024-05-29,42.13,42.455,42.055,42.205,6832248.0
2024-05-30,41.715,42.195,41.34,41.475,9270020.0
2024-05-31,41.475,41.745,41.145,41.67,16968745.0
2024-06-03,42.195,42.325,41.82,41.95,7487549.0
2024-06-04,41.66,41.7,41.325,41.455,6706907.0
2024-06-05,40.93,41.175,40.865,41.1,10047887.0
2024-06-06,41.325,41.405,40.985,41.24,8699728.0
2024-06-07,41.845,41.895,41.63,41.69,6617828.0
2024-06-11,41.38,41.455,40.695,40.95,8623403.0
2024-06-12,40.405,40.725,40.33,40.725,8824101.0
2024-06-13,40.545,40.73,40.305,40.445,7617291.0
2024-06-14,40.445,40.63,40.31,40.34,5355230.0
2024-06-17,40.305,40.385,39.825,39.825,7416393.0
2024-06-18,39.92,40.32,39.705,40.07,10189586.0
2024-06-19,40.04,40.155,39.89,40.01,5398557.0
2024-06-20,39.88,40.095,39.795,40.02,10674359.0
2024-06-21,40.18,40.34,39.9,40.05,12252673.0
2024-06-24,39.995,40.095,39.61,39.72,6272088.0
2024-06-25,39.9,40.585,39.865,40.555,7994355.0
2024-06-26,40.145,40.575,39.945,40.575,8134349.0
2024-06-27,40.385,40.51,39.94,40.395,7816228.0
2024-06-28,39.985,40.445,39.955,39.955,10451679.0
2024-07-01,40.02,40.62,40.01,40.535,6189296.0
2024-07-02,40.64,40.775,40.155,40.405,6741855.0
2024-07-03,40.565,40.865,40.425,40.865,5619886.0
2024-07-04,41.65,42.005,41.19,41.915,8454770.0
2024-07-05,41.68,41.84,41.39,41.555,4983231.0
2024-07-08,41.285,41.295,40.65,40.705,6664576.0
2024-07-09,40.865,41.115,40.78,40.95,5968976.0
2024-07-10,40.595,40.65,40.35,40.415,5726463.0
2024-07-11,40.855,40.94,40.5,40.78,5343628.0
2024-07-12,40.36,40.78,40.34,40.63,6329277.0
2024-07-15,41.145,41.145,40.835,40.885,5069801.0
2024-07-16,40.305,40.45,40.02,40.33,9236747.0
2024-07-17,40.17,40.395,39.94,39.975,9706190.0
2024-07-18,39.93,40.115,39.79,39.94,8191627.0
2024-07-19,39.34,39.405,39.085,39.095,11468961.0
2024-07-22,39.085,39.105,38.705,38.985,6539484.0
2024-07-23,39.18,39.255,38.815,38.815,8165391.0
2024-07-24,38.675,38.91,38.4,38.91,6537639.0
2024-07-25,38.74,38.88,38.52,38.56,6823637.0
2024-07-26,39.205,39.59,39.03,39.415,7291315.0
2024-07-29,39.59,39.72,39.385,39.385,6101217.0
2024-07-30,38.915,39.17,38.675,38.89,8838634.0
2024-07-31,38.685,39.6,38.55,39.6,12700859.0
2024-08-01,40.095,40.18,39.63,39.78,6784888.0
2024-08-02,38.86,39.3,38.805,39.3,9645615.0
2024-08-05,38.525,39.2,38.385,38.485,10408496.0
2024-08-06,38.475,38.89,38.43,38.625,10245468.0
2024-08-07,38.4,38.645,38.27,38.4,1388226.0
2024-08-08,37.98,38.0,37.505,37.645,8483906.0
2024-08-09,38.055,38.4,37.745,38.25,7753331.0
2024-08-12,38.26,38.325,37.83,38.045,4594420.0
2024-08-13,38.045,38.385,37.99,38.15,6268692.0
2024-08-14,37.87,38.085,37.035,37.09,11735198.0
2024-08-15,36.8,36.915,36.285,36.71,13104922.0
2024-08-16,37.515,37.68,37.14,37.455,8446094.0
2024-08-19,37.355,37.495,37.08,37.195,6834248.0
2024-08-20,37.645,37.755,37.39,37.68,5940833.0
2024-08-21,37.355,38.29,37.29,38.27,9836638.0
2024-08-22,38.505,38.61,38.25,38.325,7124238.0
2024-08-23,38.085,38.185,37.945,38.075,5353255.0
2024-08-26,38.225,38.41,38.105,38.235,6272474.0
2024-08-27,39.235,39.255,38.71,38.71,1267859.0
2024-08-28,38.26,38.56,37.915,38.16,8255439.0
2024-08-29,37.615,37.945,37.56,37.945,8137617.0
2024-08-30,38.105,38.29,37.87,38.17,1043780.0
2024-09-02,38.12,38.16,37.68,37.755,5052643.0
2024-09-03,37.635,37.775,37.1,37.1,8504748.0
2024-09-04,36.4,36.595,36.165,36.175,10694517.0
2024-09-05,36.52,36.69,36.325,36.425,8452111.0
2024-09-06,36.51,36.575,35.835,35.995,8015872.0
2024-09-09,36.125,36.35,35.885,36.285,8304360.0
2024-09-10,36.5,36.625,36.195,36.195,6498774.0
2024-09-11,36.26,36.88,36.225,36.83,9921728.0
2024-09-12,37.185,37.385,36.995,37.335,9681519.0
2024-09-13,37.7,38.35,37.615,38.095,9836037.0
2024-09-16,38.24,38.29,38.02,38.05,7429258.0
2024-09-17,38.135,38.22,38.0,38.05,5424199.0
2024-09-18,38.05,38.395,37.54,37.7,5905422.0
2024-09-19,38.48,38.76,37.71,38.665,13210065.0
2024-09-20,39.125,39.28,38.605,38.81,11724919.0
2024-09-23,38.0,38.385,37.915,38.3,5435205.0
2024-09-24,38.47,39.855,38.385,39.56,11991434.0
2024-09-25,40.29,41.08,40.24,41.08,15189312.0
2024-09-26,40.975,41.905,40.84,41.715,14247740.0
2024-09-27,42.665,43.155,42.59,43.04,15843604.0
2024-09-30,43.775,44.475,43.6,44.215,18003618.0
2024-10-01,43.485,43.645,42.86,42.945,11734861.0
2024-10-02,43.34,43.745,43.08,43.35,8304157.0
2024-10-03,43.725,44.005,43.425,43.645,7762776.0
2024-10-04,42.82,42.955,42.3,42.885,9467262.0
2024-10-07,43.14,43.265,42.945,43.155,5920825.0
2024-10-08,43.195,43.875,41.695,42.125,11072603.0
2024-10-09,41.665,41.935,41.175,41.635,9283441.0
2024-10-10,41.635,42.385,41.61,42.235,7937930.0
2024-10-11,42.09,42.155,41.78,41.78,5538251.0
2024-10-14,41.81,42.735,41.685,42.135,6279690.0
2024-10-15,42.685,42.705,42.34,42.34,5067927.0
2024-10-16,41.75,41.975,41.645,41.885,6998270.0
2024-10-17,41.895,42.185,41.175,41.36,11293478.0
2024-10-18,40.725,40.885,40.35,40.465,9082240.0
2024-10-21,41.08,41.245,40.83,41.02,1093942.0
2024-10-22,40.705,40.83,40.465,40.54,6743710.0
2024-10-23,40.705,41.125,40.615,40.82,4806081.0
2024-10-24,40.605,40.685,40.405,40.645,846438.0
2024-10-25,40.645,40.925,40.54,40.78,4554002.0
2024-10-28,41.115,41.52,41.03,41.33,4809778.0
2024-10-29,41.62,41.745,41.405,41.405,7998204.0
2024-10-30,41.75,42.185,41.375,41.475,6414316.0
2024-10-31,41.54,41.55,40.85,41.02,9515400.0
2024-11-01,40.645,41.34,40.54,41.155,4803905.0
2024-11-04,41.145,41.28,40.895,40.985,4070916.0
2024-11-05,41.165,41.31,40.78,41.01,4341543.0
2024-11-06,41.32,41.56,40.57,40.985,5198978.0
2024-11-07,41.07,41.59,40.895,41.36,788131.0
2024-11-08,41.87,42.36,41.75,41.75,9214499.0
2024-11-11,40.405,40.605,40.0,40.05,1571017.0
2024-11-12,39.205,40.115,39.115,39.345,10825900.0
2024-11-13,38.625,39.01,38.51,39.01,7767891.0
2024-11-14,38.98,39.05,38.49,38.49,959755.0
2024-11-15,38.53,38.72,38.495,38.55,7221105.0
2024-11-18,38.5,39.07,38.415,38.83,5561836.0
2024-11-19,38.925,39.155,38.635,38.78,7491155.0
2024-11-20,38.78,38.955,38.56,38.56,5778728.0
2024-11-21,38.53,38.56,38.105,38.3,9216670.0
2024-11-22,38.48,38.695,38.445,38.635,6994986.0
2024-11-25,39.08,39.08,38.49,38.675,15156360.0
2024-11-26,38.77,38.82,38.345,38.345,8642208.0
2024-11-27,38.21,38.425,38.175,38.27,1273982.0
2024-11-28,38.49,38.665,38.46,38.55,7021623.0
2024-11-29,38.47,39.105,38.385,39.03,7500544.0
2024-12-02,39.135,39.28,38.945,39.175,5672671.0
2024-12-03,39.32,39.345,39.07,39.115,6436236.0
2024-12-04,39.415,39.49,39.07,39.49,8070811.0
2024-12-05,39.445,39.47,38.99,39.05,6332393.0
2024-12-06,39.01,39.155,38.8,39.155,5179937.0
2024-12-09,38.675,39.1,38.435,39.05,5725678.0
2024-12-10,40.165,40.665,40.1,40.24,11650399.0
2024-12-11,40.195,40.465,40.115,40.405,6125531.0
2024-12-12,40.405,40.54,40.165,40.205,4285352.0
2024-12-13,39.635,39.73,39.415,39.605,5258071.0
2024-12-16,39.06,39.135,38.665,38.82,7182825.0
2024-12-17,38.655,39.07,38.585,38.71,707021.0
2024-12-18,38.77,39.01,38.655,38.74,4551144.0
2024-12-19,38.05,38.32,37.97,38.175,11858296.0
2024-12-20,37.74,38.085,37.72,38.085,16229707.0
2024-12-23,38.0,38.385,37.845,38.385,4817176.0
2024-12-24,38.06,38.295,38.02,38.22,2523732.0
2024-12-27,38.185,38.605,38.135,38.26,4525021.0
2024-12-30,38.26,38.395,38.145,38.325,3106808.0
2024-12-31,37.915,38.125,37.845,38.05,4205618.0
2025-01-02,38.0,38.465,37.99,38.445,4813301.0
2025-01-03,38.335,38.51,38.18,38.25,541048.0
2025-01-06,37.76,37.79,37.345,37.5,8925679.0
2025-01-07,37.5,37.52,36.94,37.23,7623119.0
2025-01-08,37.405,38.07,37.25,37.905,8157684.0
2025-01-09,37.675,37.79,37.365,37.78,4834210.0
2025-01-10,38.05,38.32,38.0,38.175,4453864.0
2025-01-13,37.95,38.31,37.945,38.085,5438997.0
2025-01-14,38.385,38.635,38.22,38.635,6585389.0
2025-01-15,38.53,38.71,38.27,38.27,5367962.0
2025-01-16,38.675,38.675,38.325,38.46,7237030.0
2025-01-17,38.52,38.775,38.145,38.53,6553717.0
2025-01-20,38.76,38.97,38.57,38.71,5163459.0
2025-01-21,39.095,39.415,38.705,39.07,6051901.0
2025-01-22,38.55,38.695,38.145,38.29,7731955.0
2025-01-23,37.895,38.01,37.53,37.635,7207446.0
2025-01-24,37.875,37.905,37.425,37.82,7434051.0
2025-01-28,38.01,38.23,37.905,37.98,8215678.0
2025-01-29,37.565,37.95,37.48,37.645,5363153.0
2025-01-30,37.76,38.195,37.71,37.98,3534313.0
2025-01-31,38.45,38.585,38.29,38.435,7083464.0
2025-02-03,37.935,37.98,37.365,37.75,7975323.0
2025-02-04,38.05,38.165,37.895,38.03,6638040.0
2025-02-05,38.32,39.03,38.24,38.605,7473202.0
2025-02-06,38.31,38.775,38.24,38.73,7396472.0
2025-02-07,38.83,39.01,38.76,38.945,4867646.0
2025-02-10,38.625,38.885,38.405,38.57,5363702.0
2025-02-11,38.635,38.7,38.28,38.595,5588165.0
2025-02-12,38.48,38.645,38.345,38.615,6620306.0
2025-02-13,38.915,39.615,38.865,39.435,7964992.0
2025-02-14,39.655,39.965,39.365,39.365,6881540.0
2025-02-17,39.105,39.5,39.04,39.25,6324897.0
2025-02-18,39.54,39.59,38.84,39.415,7333882.0
2025-02-19,39.455,39.735,39.3,39.425,7013525.0
2025-02-20,38.865,39.01,38.2,38.625,11889736.0
2025-02-21,39.28,39.73,39.085,39.695,9403742.0
2025-02-24,38.905,39.34,38.875,39.25,7424135.0
2025-02-25,38.875,39.06,38.77,38.78,5908406.0
2025-02-26,38.675,38.71,37.98,38.2,8312932.0
2025-02-27,38.385,38.635,38.25,38.5,6054537.0
2025-02-28,37.825,37.97,37.3,37.56,14848735.0
2025-03-03,37.45,38.185,37.44,38.095,6696356.0
2025-03-04,37.71,38.115,37.475,37.98,7591602.0
2025-03-05,38.05,38.47,37.99,38.04,9985479.0
2025-03-06,41.15,41.3,38.18,38.435,12923216.0
2025-03-07,38.56,38.885,38.1,38.19,8797457.0
2025-03-10,38.455,38.62,38.12,38.405,6962515.0
2025-03-11,38.55,39.26,38.23,38.845,2247439.0
2025-03-12,38.67,38.755,38.035,38.16,11784889.0
2025-03-13,37.62,37.82,37.465,37.465,8847197.0
2025-03-14,37.935,38.24,37.76,37.865,7438687.0
2025-03-17,37.995,38.835,37.975,38.78,9716371.0
2025-03-18,38.63,38.895,38.535,38.815,7112660.0
2025-03-19,38.895,39.16,38.62,38.76,6525785.0
2025-03-20,38.58,38.74,38.21,38.335,12391209.0
2025-03-21,38.21,38.835,38.2,38.74,14259450.0
2025-03-24,38.425,38.59,38.19,38.525,5242851.0
2025-03-25,38.415,38.58,38.18,38.25,6779142.0
2025-03-26,38.75,39.08,38.65,38.72,6744782.0
2025-03-27,38.7,38.935,38.56,38.835,7300671.0
2025-03-28,38.795,39.305,38.66,38.885,8829912.0
2025-03-31,38.21,38.29,37.425,37.425,10815865.0
2025-04-01,37.945,38.24,37.76,38.1,8049522.0
2025-04-02,38.07,38.07,37.42,37.545,1144381.0
2025-04-03,36.64,36.84,36.21,36.26,11013927.0
2025-04-04,35.68,36.135,35.25,36.075,9481588.0
2025-04-07,32.93,34.42,32.575,33.87,22052942.0
2025-04-08,34.29,34.925,34.045,34.665,2071027.0
2025-04-09,33.225,33.79,33.125,33.47,2119912.0
2025-04-10,35.955,36.135,35.22,35.27,1905281.0
2025-04-11,34.21,34.7,34.055,34.7,1535333.0
2025-04-14,35.465,35.87,35.38,35.635,8462815.0
2025-04-15,36.035,36.15,35.615,35.76,6752757.0
2025-04-16,35.465,35.575,35.2,35.34,7765225.0
2025-04-17,35.27,35.925,35.24,35.74,8003560.0
2025-04-22,35.65,36.15,35.565,35.77,7239735.0
2025-04-23,36.925,37.025,36.555,36.955,9442290.0
2025-04-24,37.25,37.515,37.16,37.29,7505918.0
2025-04-28,37.365,37.365,36.71,36.895,8200810.0
2025-04-29,37.005,37.555,36.915,37.415,6231934.0
2025-04-30,37.25,37.555,37.085,37.415,10082519.0
2025-05-01,36.69,37.065,36.505,37.065,8063708.0
2025-05-02,36.76,37.425,36.565,37.31,11637399.0
2025-05-05,37.3,37.3,36.865,36.985,5205650.0
2025-05-06,36.945,37.055,36.63,36.84,6145483.0
2025-05-07,37.085,37.475,36.995,37.16,9293413.0
2025-05-08,36.74,37.365,36.73,37.15,8297337.0
2025-05-09,36.66,36.915,36.615,36.78,7407733.0
2025-05-12,37.395,37.77,37.19,37.62,7715258.0
2025-05-13,38.415,38.72,38.23,38.415,8852168.0
2025-05-14,38.6,38.65,38.11,38.65,8438576.0
2025-05-15,38.55,38.56,38.17,38.395,9234107.0
2025-05-16,38.63,39.16,38.58,38.915,1036501.0
2025-05-19,38.505,38.68,37.965,37.965,7005036.0
2025-05-20,38.24,38.27,37.77,37.82,7245502.0
2025-05-21,37.945,38.15,37.545,37.865,7722381.0
2025-05-22,37.79,37.975,37.67,37.845,6131220.0
2025-05-23,37.63,37.845,37.555,37.575,5376454.0
2025-05-26,37.82,37.855,37.455,37.79,5477405.0
2025-05-27,37.79,37.93,37.41,37.855,6722443.0
2025-05-28,37.865,38.225,37.495,37.67,7331539.0
2025-05-29,37.82,37.895,37.27,37.375,7449241.0
2025-05-30,37.32,37.565,37.27,37.475,15713974.0
2025-06-02,37.33,37.485,36.88,37.015,1292181.0
2025-06-03,37.26,37.395,36.8,36.8,9133841.0
2025-06-04,36.865,37.35,36.85,37.18,8332466.0
2025-06-05,37.12,37.495,37.075,37.21,8176760.0
2025-06-06,37.425,37.655,37.365,37.455,7341525.0
2025-06-10,37.66,37.915,37.415,37.7,8368702.0
2025-06-11,38.315,38.59,38.21,38.26,8036169.0
2025-06-12,38.2,38.21,37.565,37.565,7336475.0
2025-06-13,37.19,37.355,36.435,36.585,13012196.0
2025-06-16,36.19,36.965,36.17,36.68,7343678.0
2025-06-17,36.74,36.865,36.23,36.545,8469343.0
2025-06-18,36.095,36.24,35.945,36.115,1502737.0
2025-06-19,35.965,36.055,35.29,35.4,11001039.0
2025-06-20,35.595,35.615,35.155,35.475,21384811.0
2025-06-23,35.075,35.22,34.8,34.92,7120785.0
2025-06-24,35.71,35.86,35.37,35.74,9325237.0
2025-06-25,35.4,35.625,35.065,35.38,9891294.0
2025-06-26,35.31,35.575,35.25,35.39,6182295.0
2025-06-27,36.125,36.935,36.055,36.77,14027070.0
2025-06-30,36.425,36.445,35.8,36.005,12567175.0
2025-07-01,35.895,36.075,35.625,35.83,7795261.0
2025-07-02,36.25,36.595,36.015,36.445,9585999.0
2025-07-03,37.62,38.475,37.59,38.475,16752419.0
2025-07-04,37.82,38.2,37.67,37.945,6720972.0
2025-07-07,37.865,38.085,37.75,37.82,4281759.0
2025-07-08,37.005,37.495,36.8,37.465,7939048.0
2025-07-09,37.525,37.66,37.085,37.085,6049748.0
2025-07-10,37.11,37.585,36.975,37.525,5102954.0
2025-07-11,38.475,38.835,38.425,38.56,9313792.0
2025-07-14,38.79,39.18,38.71,38.925,6871477.0
2025-07-15,38.815,38.925,38.42,38.59,6423365.0
2025-07-16,37.985,38.335,37.875,38.315,6908083.0
2025-07-17,38.335,38.63,38.27,38.315,6815869.0
2025-07-18,39.015,39.58,38.865,39.475,11178800.0
2025-07-21,39.19,39.925,39.12,39.64,9516515.0
2025-07-22,40.06,40.845,39.945,40.67,11653542.0
2025-07-23,41.01,41.53,40.965,41.0,9749465.0
2025-07-24,41.14,41.215,40.62,40.755,8678796.0
2025-07-25,40.03,40.305,39.835,39.975,7010969.0
2025-07-28,39.75,39.885,39.385,39.485,5944802.0
2025-07-29,39.335,39.72,39.19,39.6,5330513.0
2025-07-30,39.435,39.75,39.385,39.405,6235541.0
2025-07-31,38.475,38.88,38.385,38.455,12772633.0
2025-08-01,38.65,38.885,38.425,38.425,7329690.0
2025-08-04,38.58,38.955,38.385,38.79,5424411.0
2025-08-05,39.005,39.295,38.935,38.995,4968544.0
2025-08-06,38.985,39.385,38.89,39.09,5991471.0
2025-08-07,39.17,39.22,38.875,39.06,4786394.0
2025-08-08,39.26,39.56,39.09,39.395,5543516.0
2025-08-11,39.875,40.15,39.825,40.04,5250213.0
2025-08-12,40.16,40.51,39.995,40.425,6758082.0
2025-08-13,40.58,41.1,40.57,40.885,8200204.0
2025-08-14,41.0,41.21,40.435,40.67,7829753.0
2025-08-15,40.71,41.11,40.55,41.11,6710802.0
2025-08-18,40.925,41.085,40.61,40.63,5315570.0
2025-08-19,40.755,41.395,40.5,41.265,9880472.0
2025-08-20,40.55,41.2,40.07,40.905,10257982.0
2025-08-21,41.05,41.265,40.835,41.21,8916307.0
2025-08-22,41.795,41.94,41.15,41.15,9046810.0
2025-08-25,42.03,42.46,41.95,42.265,8702625.0
2025-08-26,42.13,42.15,41.715,41.785,8310957.0
2025-08-27,41.835,42.345,41.725,42.345,6440720.0
2025-08-28,42.04,42.185,41.895,42.14,5389883.0
2025-08-29,42.225,42.44,41.935,42.315,8766393.0
2025-09-01,41.835,42.03,41.62,41.835,5685655.0
2025-09-02,41.735,42.315,41.735,41.98,6743426.0
2025-09-03,41.845,42.155,41.395,41.435,8210891.0
2025-09-04,41.75,42.11,41.66,41.98,7580507.0
2025-09-05,41.4,41.61,41.33,41.61,8501683.0
2025-09-08,41.63,41.79,41.31,41.37,7277852.0
2025-09-09,41.13,41.18,40.7,40.97,10849222.0
2025-09-10,40.32,40.56,40.18,40.46,7647711.0
2025-09-11,40.3,40.48,40.15,40.27,6097677.0
2025-09-12,40.62,40.89,40.46,40.81,5105091.0
2025-09-15,40.75,40.85,40.375,40.58,4372004.0
2025-09-16,40.92,41.14,40.77,40.77,8072734.0
2025-09-17,40.42,40.62,40.135,40.31,7770599.0
2025-09-18,40.0,40.19,39.88,39.97,7955101.0
2025-09-19,39.77,40.2,39.3,39.64,19463791.0
2025-09-22,39.65,40.34,39.57,40.03,7247474.0
2025-09-23,40.3,40.69,40.075,40.22,6336708.0
2025-09-24,40.45,40.47,40.0,40.24,6406659.0
2025-09-25,40.99,41.89,40.9,41.67,12583772.0
2025-09-26,42.38,42.67,42.08,42.22,11305487.0
2025-09-29,41.8,41.99,41.51,41.91,8315531.0
2025-09-30,42.75,42.94,42.53,42.53,13136336.0
2025-10-01,42.05,42.12,41.42,41.47,10847057.0
2025-10-02,41.9,42.335,41.84,41.94,7376748.0
2025-10-03,41.9,42.2,41.79,42.08,5223354.0
2025-10-06,42.0,42.16,41.8,41.9,5333637.0
2025-10-07,41.9,42.32,41.87,41.96,6396709.0
2025-10-08,41.95,42.12,41.82,41.89,5703133.0
2025-10-09,42.61,43.11,42.495,43.11,10675758.0
2025-10-10,42.88,42.9,42.16,42.22,8684659.0
2025-10-13,41.86,42.07,41.51,41.89,7611176.0
2025-10-14,42.56,43.12,42.43,42.79,9478273.0
2025-10-15,43.23,43.54,42.48,43.54,8400844.0
2025-10-16,43.48,43.84,43.34,43.77,8810594.0
2025-10-17,43.56,43.64,43.21,43.6,6609737.0
2025-10-20,42.85,43.14,42.71,43.14,7528029.0
2025-10-21,43.8,44.33,43.73,44.13,8849919.0
2025-10-22,43.4,43.68,43.11,43.51,6757700.0
2025-10-23,42.75,43.01,42.29,43.01,7180652.0
2025-10-24,42.75,43.24,42.67,43.24,6744095.0
2025-10-27,43.05,43.63,42.95,43.54,6690788.0
2025-10-28,43.35,43.68,42.95,43.34,7780450.0
2025-10-29,43.42,43.93,43.35,43.89,6235642.0
2025-10-30,44.28,44.55,43.81,43.88,7758453.0
2025-10-31,43.6,44.09,43.45,43.45,7272501.0
2025-11-03,43.45,43.65,43.07,43.37,5952903.0
2025-11-04,43.0,43.125,42.51,42.54,6184097.0
2025-11-05,42.35,42.45,41.91,42.34,6939959.0
2025-11-06,42.86,43.33,42.66,43.0,6754391.0
2025-11-07,42.88,42.94,42.43,42.65,6062404.0
2025-11-10,42.59,42.795,42.46,42.65,4888011.0
2025-11-11,43.0,43.0,42.57,42.79,5284997.0
2025-11-12,42.85,43.29,42.77,43.06,5367535.0
2025-11-13,43.33,43.45,42.83,43.33,6374141.0
2025-11-14,42.77,42.9,42.37,42.75,6238565.0
2025-11-17,42.13,42.56,42.01,42.48,5613224.0
2025-11-18,42.0,42.11,40.8,40.9,11482079.0
2025-11-19,41.4,41.46,40.95,40.95,7322344.0
2025-11-20,41.1,41.8,41.03,41.72,7634591.0
2025-11-21,40.5,40.75,40.21,40.37,7922128.0
2025-11-24,40.78,40.89,40.175,40.62,12724993.0
2025-11-25,40.93,41.035,40.62,41.01,7399017.0
2025-11-26,41.62,41.84,41.49,41.82,7185303.0