Date,Open,High,Low,Close,Volume
2001-01-02,3.9116813656022256,3.9889527130334255,3.9116813656022256,3.937871708262579,1009516.0
2001-01-03,3.928584692796485,3.928584692796485,3.8273515739060313,3.85428543228958,1500470.0
2001-01-04,3.919296614591605,3.919296614591605,3.8747171435828234,3.9007217046324087,1909219.0
2001-01-05,3.900723504510861,4.044679123118869,3.900723504510861,4.040035002369565,2637744.0
2001-01-08,3.99638296106146,4.026102744596006,3.975950634326253,4.002884102597661,1190012.0
2001-01-09,4.002883900808808,4.032603682845153,3.910009728613977,3.948924272331827,1680741.0
2001-01-10,3.979665874489223,3.984309602915465,3.9462308733736022,3.9603478390787146,1449609.0
2001-01-11,3.95644659554404,3.993596025857866,3.854284977726924,3.8644082493103946,1579394.0
2001-01-12,3.9357362611129223,3.9357362611129223,3.85428543228958,3.85428543228958,1419480.0
2001-01-15,3.854285141391985,3.87100263996889,3.8264223830193824,3.863572597143972,738354.0
2001-01-16,3.956910941422093,4.040033394991063,3.9518029581936394,3.986073379820264,3615224.0
2001-01-17,3.994432578433437,4.272219664711452,3.994432578433437,4.271383848413356,11328497.0
2001-01-18,4.2728697369155775,4.276863037661935,4.196062253999832,4.244635809953963,4448448.0
2001-01-19,4.262932705529098,4.272219770803379,4.230426217044107,4.258288977333622,2954906.0
2001-01-22,4.268134416327682,4.268134416327682,4.225783511072203,4.238785796718139,2540831.0
2001-01-23,4.235070355424398,4.235070355424398,4.170058545507746,4.179345611681519,3188259.0
2001-01-24,4.179344872816492,4.189561230476555,4.174701144992215,4.188632328465045,4287999.0
2001-01-25,4.180088682155351,4.216495389130175,4.170058494364009,4.180274462588218,1044383.0
2001-01-26,4.180274462588218,4.180274462588218,4.180274462588218,4.180274462588218,0.0
2001-01-29,4.191697356473508,4.290794584272275,4.183988838248438,4.284571918233365,5207561.0
2001-01-30,4.327758920066786,4.561987751434703,4.327758920066786,4.546199153095392,5526294.0
2001-01-31,4.564681450343393,4.646503844478302,4.550842959558022,4.550842959558022,3612658.0
2001-02-01,4.550843253035511,4.634429979957024,4.550843253035511,4.601831183835804,1955833.0
2001-02-02,4.606845610842696,4.615854591613083,4.570346214538397,4.5972796799717175,1632494.0
2001-02-05,4.597280262065322,4.597280262065322,4.495118626219067,4.495118626219067,1578705.0
2001-02-06,4.527623068285253,4.592634852346189,4.522979341486861,4.557063975471486,1291183.0
2001-02-07,4.549357876211778,4.549357876211778,4.463542166149521,4.47366544119164,2774312.0
2001-02-08,4.47282850603219,4.506263113710714,4.462612147756811,4.48555231321471,1231909.0
2001-02-09,4.476544939070194,4.509051047467048,4.457970019986278,4.507657889424073,2465068.0
2001-02-12,4.491588524218833,4.527623661157048,4.476542659685912,4.519264717155447,899911.0
2001-02-13,4.478030362137913,4.496048329169296,4.474687096048996,4.486389309593734,1280828.0
2001-02-14,4.481095408302925,4.511836793814527,4.462613186234568,4.481188102972911,1328050.0
2001-02-15,4.466047777641294,4.466047777641294,4.41988897911641,4.430105335742252,1896334.0
2001-02-16,4.420819077544344,4.467256363654589,4.383669248656148,4.458804722826185,3207706.0
2001-02-19,4.420818189119788,4.550842172981653,4.420818189119788,4.5387687939126655,2549123.0
2001-02-20,4.509698817173516,4.532267418563985,4.485830144191934,4.502547641189194,2396986.0
2001-02-21,4.495118608909505,4.576847917271791,4.485831151948637,4.550842959558022,3721349.0
2001-02-22,4.459641215263145,4.509050209237162,4.318657715137678,4.4115319021752,1979789.0
2001-02-23,4.265439470245961,4.272219085476136,4.0753255109126565,4.08647037857066,12310600.0
2001-02-26,4.08647037857066,4.08647037857066,4.01681446681238,4.08647037857066,3179525.0
2001-02-27,4.105046176609157,4.1979203545994,4.086471262787771,4.1786027101845065,2760151.0
2001-02-28,4.179344582773555,4.196990981951144,4.139408839149591,4.152318425072164,2113870.0
2001-03-01,4.151483118601014,4.281507113505038,4.151483118601014,4.281507113505038,2696576.0
2001-03-02,4.28150730580251,4.300082218925444,4.230426294714444,4.262932783796252,2023880.0
2001-03-05,4.266648646876148,4.266648646876148,4.188633758130261,4.244358902158334,824573.0
2001-03-06,4.245195384023455,4.281509017334815,4.235071715964182,4.268414034708772,496513.0
2001-03-07,4.272219897736061,4.314013452737069,4.238784897288584,4.308626602712936,1250782.0
2001-03-08,4.318658032408167,4.346520407901353,4.309370573910438,4.310577951337478,1531699.0
2001-03-09,4.290051681681826,4.290794412186789,4.225782221562251,4.272219500579778,2028265.0
2001-03-12,4.272220142221924,4.272220142221924,4.207207941833243,4.25364561894186,1468243.0
2001-03-13,4.167272555629647,4.253645993401633,4.160771413241807,4.225783228236949,783475.0
2001-03-14,4.228661231171011,4.289865901276424,4.228661231171011,4.272219500579778,1828808.0
2001-03-15,4.272219745960963,4.272219745960963,4.199777508309467,4.218352420983354,1948193.0
2001-03-16,4.226618419627799,4.27221988649862,4.226618419627799,4.235720095848078,1949377.0
2001-03-19,4.225132491292681,4.272219809576475,4.197920157774564,4.266461789942496,1128151.0
2001-03-20,4.253645372275028,4.260146513713559,4.225596830756396,4.225596830756396,1368609.0
2001-03-21,4.197921216948812,4.244358902158334,4.160771772791379,4.244358902158334,1842784.0
2001-03-22,4.221140087278744,4.221140087278744,4.1440544879006325,4.15705677448767,1780980.0
2001-03-23,4.148356366098289,4.155205271900785,4.066077835311948,4.090564402079831,4620002.0
2001-03-26,4.128558771031116,4.202112073277444,4.118614330431549,4.198359498910551,3937547.0
2001-03-27,4.221815618472635,4.301561613724199,4.221815618472635,4.25108713429292,1507575.0
2001-03-28,4.31619455992765,4.31656989634461,4.239638968869604,4.249583408464226,1601694.0
2001-03-29,4.249962026921572,4.249962026921572,4.17021680491791,4.188980479528483,2999907.0
2001-03-30,4.187854528915461,4.19179516930174,4.090471641037906,4.114864181323495,9283557.0
2001-04-02,4.158677138342706,4.207931188765308,4.14207105810116,4.207931188765308,1441329.0
2001-04-03,4.2030520895922505,4.330644805103288,4.2030520895922505,4.330644805103288,1608631.0
2001-04-04,4.267880211827656,4.325953871419305,4.267880211827656,4.2917101352109945,1962289.0
2001-04-05,4.297808464005814,4.357852049478131,4.295932176039399,4.3297065447083884,969968.0
2001-04-06,4.368922333573618,4.368922333573618,4.279044232087043,4.292742042417038,1084880.0
2001-04-09,4.292742978806544,4.293118315485287,4.226507117563019,4.240579872468463,1784455.0
2001-04-10,4.250899098250489,4.314695651878234,4.250899098250489,4.310942681022984,1424602.0
2001-04-11,4.3531620258197545,4.409452651825818,4.33439835212065,4.3953802916427405,1464419.0
2001-04-12,4.377649009540815,4.484508165050174,4.365358904831443,4.4745629271376695,2289889.0
2001-04-13,4.4745629271376695,4.4745629271376695,4.4745629271376695,4.4745629271376695,0.0
2001-04-16,4.4745629271376695,4.4745629271376695,4.4745629271376695,4.4745629271376695,0.0
2001-04-17,4.475123874325098,4.588643821663721,4.475123874325098,4.578324041955359,2813224.0
2001-04-18,4.634803287439398,4.653379289900365,4.5501794957234285,4.573634084193458,1724630.0
2001-04-19,4.6167913141669965,4.714362265812129,4.615852972383546,4.690907672138657,4989919.0
2001-04-20,4.7011319831178735,4.819436488593139,4.690905839583976,4.814933239974379,4412145.0
2001-04-23,4.783879619388916,4.808178514373764,4.760519065849697,4.760519065849697,3160757.0
2001-04-24,4.725807075507669,4.742506790134806,4.690906694803875,4.6918450363918245,3860928.0
2001-04-25,4.6918450363918245,4.6918450363918245,4.6918450363918245,4.6918450363918245,0.0
2001-04-26,4.691846013922107,4.702165798083668,4.690907672138657,4.690907672138657,2234307.0
2001-04-27,4.736875677677668,4.73781401889853,4.695595775598501,4.700286691520726,1332364.0
2001-04-30,4.690907434595856,4.704980190087309,4.654318033263324,4.680587255865621,3347144.0
2001-05-01,4.681428996164219,4.714359439287402,4.672141195987374,4.700286691520726,2537267.0
2001-05-02,4.703197257398446,4.773466998939065,4.703197257398446,4.755266331079202,1281644.0
2001-05-03,4.760238229379579,4.812870304476252,4.760238229379579,4.80911772819529,2309036.0
2001-05-04,4.802550664554125,4.802550664554125,4.775343495744196,4.783787385958184,1232616.0
2001-05-07,4.784066827796418,4.787538098174854,4.747196531531225,4.78481750088076,1205366.0
2001-05-08,4.784725349385707,4.790354609548128,4.754703550399051,4.787539979466918,1079074.0
2001-05-09,4.775342257586363,4.775342257586363,4.73781531503327,4.73781531503327,1677323.0
2001-05-10,4.737814910798757,4.808178267787097,4.737814910798757,4.8073339580749,2470818.0
2001-05-11,4.792511048663222,4.841015204749733,4.776280703928611,4.835479977638442,2711939.0
2001-05-14,4.8588405150002965,4.9723604764032805,4.820375230263545,4.944965645849275,2665047.0
2001-05-15,4.928360465297541,4.953597310523175,4.901997610163757,4.913349765493897,1825858.0
2001-05-16,4.905843866212017,4.916070010900615,4.87854227635491,4.87854227635491,2435655.0
2001-05-17,4.900026937687804,4.934833679353899,4.851710448643442,4.851710448643442,2214356.0
2001-05-18,4.827599200362023,4.836324393667569,4.775342467317377,4.784724302140484,3791605.0
2001-05-21,4.785568115322982,4.878541748992905,4.785568115322982,4.821125131281507,2570540.0
2001-05-22,4.831631356141112,4.841013186847481,4.784722202609268,4.80817677937519,1166030.0
2001-05-23,4.831635854328121,4.869162816999694,4.82131567290677,4.839891683392112,3194384.0
2001-05-24,4.818500921090503,4.878544133952716,4.817562579210381,4.873853214734742,1189959.0
2001-05-25,4.875258400068423,4.875258400068423,4.822251391645625,4.836324143151331,1468358.0
2001-05-28,4.8227196427327375,4.875726643218835,4.794105170816236,4.867283151616107,610662.0
2001-05-29,4.870379660035686,4.870379660035686,4.844767482261013,4.857901891879704,505959.0
2001-05-30,4.842797863846546,4.842891895549764,4.826942854392177,4.839138924336032,934791.0
2001-05-31,4.7941067778195245,4.836325040167062,4.784724941742294,4.803488613896755,1752255.0
2001-06-01,4.812870063141795,4.82694281612655,4.754702763156379,4.765960886525945,2749217.0
2001-06-04,4.771215192612974,4.803488613896755,4.73781615644736,4.803488613896755,1722453.0
2001-06-05,4.796169882567979,4.798796843614013,4.73781531503327,4.73781531503327,2829324.0
2001-06-06,4.742506542343875,4.76596073481401,4.450731710135891,4.46377248452545,6334745.0
2001-06-07,4.4657428911572286,4.611160941777384,4.334397593347848,4.597745225602234,10629669.0
2001-06-08,4.596339538639132,4.606471655589249,4.503271826852447,4.521754198890913,6457982.0
2001-06-11,4.521754198890913,4.521754198890913,4.521754198890913,4.521754198890913,0.0
2001-06-12,4.484505022104792,4.597086205842546,4.456359133533837,4.579073216444505,3874829.0
2001-06-13,4.578323582163755,4.578323582163755,4.526723503530714,4.545487168488183,2805810.0
2001-06-14,4.556371361123014,4.556371361123014,4.487320878883557,4.512746182186484,3194662.0
2001-06-15,4.50326875449922,4.50326875449922,4.409450433208435,4.430747421294254,4360807.0
2001-06-18,4.4282148411278,4.445102220814368,4.411327856532352,4.427933536251286,1808901.0
2001-06-19,4.493981864053201,4.503269666392561,4.451669579233827,4.456360496248258,2794435.0
2001-06-20,4.456361706447509,4.554870990502382,4.456361706447509,4.531416399060746,3287085.0
2001-06-21,4.540796712664557,4.572694788290145,4.50326937894452,4.522408382356316,1310780.0
2001-06-22,4.510776237127649,4.5229727031534726,4.476063127263869,4.484507411953532,1996555.0
2001-06-25,4.46386719136775,4.550180007629615,4.45636164319471,4.53610725296438,2163310.0
2001-06-26,4.5314154141144645,4.5314154141144645,4.334397283919722,4.380274478513193,6023669.0
2001-06-27,4.4192086544251685,4.4282151521997255,4.315633534926618,4.315633534926618,4877369.0
2001-06-28,4.315635268264377,4.400071416359474,4.315635268264377,4.361700148804408,3316865.0
2001-06-29,4.409451146880145,4.503269483355472,4.390687874676197,4.503269483355472,10663035.0
2001-07-02,4.466117666852854,4.47512416430598,4.446978662219397,4.456360496248258,2548108.0
2001-07-03,4.455328839309295,4.469495227971935,4.44697898271636,4.465742652126393,1944621.0
2001-07-04,4.460112917687114,4.460112917687114,4.400069340013894,4.427933536251286,2267593.0
2001-07-05,4.4237118099892765,4.465742395444624,4.3935023513864415,4.422492163645905,2195289.0
2001-07-06,4.408794841986944,4.408794841986944,4.310942617744774,4.315633534926618,4680498.0
2001-07-09,4.315633598273683,4.315633598273683,4.268724425766687,4.310942681022984,3245382.0
2001-07-10,4.311881768798463,4.348470771650185,4.306252904178086,4.314133393664857,2419118.0
2001-07-11,4.2773553991317845,4.325015242733887,4.273415155243501,4.325015242733887,2267545.0
2001-07-12,4.33505366159206,4.3681713853590285,4.333459073792488,4.362542522033831,4680896.0
2001-07-13,4.409450780683263,4.4329053628542345,4.367232927866599,4.367232927866599,3696214.0
2001-07-16,4.367233092965358,4.404760030766496,4.362542176353828,4.37136100476164,1672687.0
2001-07-17,4.353159909467298,4.376614490188391,4.325952753867254,4.3263280903733605,1721234.0
2001-07-18,4.342840964557975,4.362542579090532,4.320324325689307,4.325015242733887,3363863.0
2001-07-19,4.338526656588618,4.370987751799522,4.314697120719404,4.334398742824623,5021585.0
2001-07-20,4.33439689505818,4.418833003228632,4.329705978210315,4.371924229841102,2570103.0
2001-07-23,4.405511391882138,4.4188334707103,4.371924692360148,4.400069801333775,1540005.0
2001-07-24,4.371080915185952,4.371080915185952,4.324078099412196,4.352692580170845,4167827.0
2001-07-25,4.338244582278812,4.371925318319218,4.327830767989292,4.35785256427193,2442265.0
2001-07-26,4.381306832088888,4.381306832088888,4.348470408393794,4.348470408393794,2106805.0
2001-07-27,4.36254239614537,4.38036772213081,4.358789820703526,4.371924229841102,3648082.0
2001-07-30,4.374738985208452,4.37661527298352,4.348469771084143,4.362542522033831,1392627.0
2001-07-31,4.362543529409079,4.362543529409079,4.343779857143356,4.349409116859561,1315779.0
2001-08-01,4.372861513143936,4.461050578476149,4.3578508185613565,4.451668746202889,2687559.0
2001-08-02,4.455516005402286,4.5407968179456,4.455421973716608,4.503269483355472,2788518.0
2001-08-03,4.455422968170146,4.455422968170146,4.343779675973211,4.396411750777918,9189602.0
2001-08-06,4.353160688067372,4.3813061899667485,4.310942435218309,4.362542522033831,4865185.0
2001-08-07,4.343780148746706,4.343780148746706,4.245270862738605,4.2856132349276095,10069841.0
2001-08-08,4.179063364356664,4.293531718844046,4.102100163978049,4.23493014691006,9438212.0
2001-08-09,4.160701620294454,4.238836636060178,4.113820693096691,4.219302779291656,9620918.0
2001-08-10,4.063032743854394,4.063032743854394,3.9653634601056735,3.9888039236820223,11804875.0
2001-08-13,3.992319757756506,4.063032294925133,3.9302023304884326,4.005602548546018,8687687.0
2001-08-14,4.082566552492604,4.102099997703791,4.055219071103569,4.073971441743658,4438559.0
2001-08-15,4.1044446418643385,4.133354273709338,4.082566738020565,4.133354273709338,6277770.0
2001-08-16,4.141166399516802,4.180234100185804,4.141166399516802,4.163825781071127,5361793.0
2001-08-17,4.121633105919831,4.121633105919831,4.035684070576648,4.043497694027535,3978826.0
2001-08-20,3.906762596057455,3.914575810300424,3.844254414263338,3.906762596057455,5847817.0
2001-08-21,3.945828717960872,3.945828717960872,3.9028544072776823,3.915746865005948,2995359.0
2001-08-22,3.89699493694711,3.9145750770090135,3.875507779187204,3.898948240141953,4316699.0
2001-08-23,3.8989474432708575,3.918481293843571,3.8989474432708575,3.903244791682879,4989308.0
2001-08-24,3.883321073764596,3.883321073764596,3.8286261153070025,3.875507860820648,3694519.0
2001-08-27,3.848160422489363,3.867694277673488,3.848160422489363,3.863787671159995,4202450.0
2001-08-28,3.8755089572025896,3.895042406396802,3.867695330739839,3.895042406396802,4757704.0
2001-08-29,3.926294901279275,3.949735359808919,3.914574672014453,3.926294901279275,4743766.0
2001-08-30,3.902855700147688,3.9106693259443386,3.895042074351036,3.9106693259443386,5745720.0
2001-08-31,3.8676941172133934,3.879414347575963,3.8364396211687946,3.859880493202245,7329649.0
2001-09-03,3.836438814598949,3.887227154339567,3.832532209068852,3.887227154339567,2559500.0
2001-09-04,3.8637878779551778,3.8637878779551778,3.809092915988947,3.844254021725575,3012650.0
2001-09-05,3.80909246226379,3.9927099485951865,3.7504909005553833,3.838002088922306,7209254.0
2001-09-06,3.848160285072181,3.922388685336173,3.789558721612458,3.91027771200683,8174962.0
2001-09-07,3.884492465331423,4.051311271189597,3.884492465331423,4.004429947087826,7377055.0
2001-09-10,4.021619084360519,4.172420303945734,4.021619084360519,4.148979849044274,6892203.0
2001-09-11,4.15640471937652,4.19195616155881,4.133354584924761,4.180235928493681,8491520.0
2001-09-12,3.967315996479172,4.121633105919831,3.967315996479172,4.043497694027535,3317142.0
2001-09-13,4.116164075155112,4.1685145725133,4.104443845247181,4.104443845247181,3499988.0
2001-09-14,4.102098880860226,4.102098880860226,4.04349732725654,4.082565440967243,3708776.0
2001-09-17,3.906762841098191,3.9653640081380233,3.906762841098191,3.914576055831223,3181623.0
2001-09-18,3.94582924516614,3.965363100142663,3.871600843040348,3.875507860820648,3164414.0
2001-09-19,3.793466201034494,3.820813685871253,3.781745967906857,3.8090934527436167,4534691.0
2001-09-20,3.785651888592895,3.828626206036304,3.7817452820283433,3.828626206036304,2719562.0
2001-09-21,3.672355400743558,3.719236314738025,3.613363104107565,3.613363104107565,3817270.0
2001-09-24,3.516085231882247,3.613754083297521,3.5043650026170763,3.55124591967776,5326309.0
2001-09-25,3.652822277426623,3.7309572867579006,3.652822277426623,3.7309572867579006,3752594.0
2001-09-26,3.8676941172133934,3.89504118428995,3.828625997157644,3.859880493202245,2963452.0
2001-09-27,3.8481603799374335,3.965363098437858,3.828626113660986,3.959502777424092,2582252.0
2001-09-28,3.988412974452888,4.031778035480427,3.98489711075246,4.008337573116443,17092585.0
2001-10-01,4.099364303473543,4.10209868055694,4.043497129814735,4.090378452670144,1799559.0
2001-10-02,4.082565997995126,4.156794395902619,4.059125537878718,4.142729708524473,2237821.0
2001-10-03,4.163045976052864,4.180235787739048,4.063033049725745,4.086473515066728,4551806.0
2001-10-04,4.138041835497508,4.141167367447874,4.078659196290484,4.117726906090934,3070358.0
2001-10-05,4.238836394225482,4.238836394225482,4.141167527263453,4.160701382917527,5172558.0
2001-10-08,4.133353205957385,4.133353205957385,4.023963714996647,4.051311601872169,2138431.0
2001-10-09,4.043497642416811,4.082565759172581,4.031777413044217,4.0501394484848445,1330796.0
2001-10-10,4.060297570112268,4.141167367447874,4.047404699403466,4.117726906090934,1958223.0
2001-10-11,4.164218424849628,4.18023642135086,4.133355072254546,4.168516186903895,3373457.0
2001-10-12,4.160700434463913,4.160700434463913,4.035683704514398,4.082565440967243,3116563.0
2001-10-15,4.082567132902172,4.082567132902172,4.00833830305161,4.016151929031945,1404372.0
2001-10-16,4.0856909316156935,4.094286040804153,4.027870858434046,4.043497694027535,1281663.0
2001-10-17,4.082565604248119,4.090378815994501,4.043497488974898,4.074751981193475,966985.0
2001-10-18,4.063033566018223,4.063033566018223,3.996618357368157,4.012245199145061,2956730.0
2001-10-19,4.000523461219957,4.02396392072845,3.957549148351621,3.969269378105868,2391372.0
2001-10-22,4.004040146139857,4.004430889056425,3.965363178333029,3.980990015837387,1410093.0
2001-10-23,4.015760041839864,4.078658952139421,4.015760041839864,4.059125509716805,3720322.0
2001-10-24,4.082567526753852,4.18023642135086,4.082567526753852,4.168516186903895,2744442.0
2001-10-25,4.180235838171454,4.270091504807137,4.180235838171454,4.186877234880124,2430276.0
2001-10-26,4.223600129066725,4.262277510967421,4.191955708862416,4.219302779291656,1862269.0
2001-10-29,4.232194177312991,4.266183457959942,4.227115342923691,4.227115342923691,1184930.0
2001-10-30,4.180234641631152,4.266183676497162,4.180234641631152,4.258760795956273,1824005.0
2001-10-31,4.23961749945894,4.2583702788929925,4.1997683058834205,4.2552443357942975,2627665.0
2001-11-01,4.251337976467435,4.313065073544384,4.246649884163701,4.2583705262313645,2753409.0
2001-11-02,4.254462049105543,4.32087763343403,4.254462049105543,4.305250388732241,3136770.0
2001-11-05,4.3169716801356985,4.324785304411561,4.297437825100206,4.297437825100206,2608652.0
2001-11-06,4.297437500335561,4.352132043516585,4.297437500335561,4.352132043516585,4234806.0
2001-11-07,4.375573878310021,4.43417504058672,4.336506162586631,4.430268433537735,2824422.0
2001-11-08,4.453709921916957,4.500591273820099,4.430269451619624,4.4341760595663535,4673930.0
2001-11-09,4.453707019488151,4.500588340839284,4.375572032313877,4.465427658307093,3876776.0
2001-11-12,4.449410979107244,4.453708328572935,4.375573318432329,4.414640617848465,2454996.0
2001-11-13,4.31697345043893,4.356041176530796,4.246651625735267,4.270092508175484,6602883.0
2001-11-14,4.266574610329475,4.270090885317114,4.234929780674098,4.25055661838673,3408851.0
2001-11-15,4.2857172267037,4.340411769326282,3.938015294991779,3.969269378105868,11497325.0
2001-11-16,3.8286261558094656,3.9770833729398793,3.8286261558094656,3.902854970028837,7816261.0
2001-11-19,3.9262945440209527,4.020056780916259,3.9262945440209527,4.004429947087826,3247952.0
2001-11-20,4.079440562070745,4.090379306612678,4.043497973969922,4.063032239603689,2552566.0
2001-11-21,4.036856299183008,4.082565811281966,4.031777464505347,4.043497694027535,2127163.0
2001-11-22,4.023964043756453,4.035684273869032,3.918481972743241,3.9341088091239103,3497482.0
2001-11-23,3.926295102300423,3.926295102300423,3.84034606444413,3.867693952976013,5184978.0
2001-11-26,3.901291835028655,3.901291835028655,3.8364392150406,3.848159855470725,3000322.0
2001-11-27,3.822765440076655,3.859879839361423,3.805184891856687,3.816905120233918,3727559.0
2001-11-28,3.828624934818008,3.891133498254463,3.828624934818008,3.884882847564916,4710429.0
2001-11-29,3.906762194841176,3.93410926449987,3.879414713874132,3.883321320594416,3721645.0
2001-11-30,3.89504119185608,3.9067618335497287,3.8766795661371054,3.8766795661371054,4398220.0
2001-12-03,3.906762039102353,3.906762039102353,3.8169059750343135,3.828626206036304,4677892.0
2001-12-04,3.7856511963001274,3.7856511963001274,3.738770280865411,3.770024361591308,3481567.0
2001-12-05,3.789558565806977,3.840346091813992,3.789558565806977,3.810654979714117,2878278.0
2001-12-06,3.845816563068877,3.867694465485134,3.7504913286891095,3.765337092254607,4416779.0
2001-12-07,3.786042266245675,3.859880331397053,3.78565152336525,3.811045697509892,4771204.0
2001-12-10,3.879413531971146,3.898947382238084,3.86769330407263,3.887227154339567,2869336.0
2001-12-11,3.86417836104613,3.870429425617305,3.848160779285684,3.870429425617305,2766746.0
2001-12-12,3.8481595565800815,3.863786801734286,3.730956451848266,3.738770074425368,4330241.0
2001-12-13,3.738771642669385,3.8169066672897687,3.7075175505595497,3.8090934527436167,5524520.0
2001-12-14,3.771978606200131,3.809093016275201,3.699703912079433,3.721581403871897,3505512.0
2001-12-17,3.750491141917801,3.777838621403328,3.7309572867579006,3.7309572867579006,1811406.0
2001-12-18,3.742676554562984,3.7700240270117247,3.730956326744444,3.748927616938353,2996289.0
2001-12-19,3.762211591100104,3.824719766716252,3.7583049843647256,3.781745447393694,2222451.0
2001-12-20,3.7969819881549625,3.828626407874404,3.770025249775109,3.8208131943334025,1496010.0
2001-12-21,3.802451732108913,3.926296285741536,3.797372895751916,3.9204363746969824,7210574.0
2001-12-24,3.92629564679366,4.004431071806312,3.922389040066368,3.961847084198741,2656460.0
2001-12-25,3.961847084198741,3.961847084198741,3.961847084198741,3.961847084198741,0.0
2001-12-26,3.961847084198741,3.961847084198741,3.961847084198741,3.961847084198741,0.0
2001-12-27,3.986850125472748,4.090379306612678,3.986850125472748,4.063032239603689,2275222.0
2001-12-28,4.082565440967243,4.102098880860226,4.07865842394205,4.082565440967243,3170383.0
2001-12-31,4.070845863595533,4.078659076279067,4.043497973969922,4.063032239603689,1736725.0
2002-01-01,4.063032239603689,4.063032239603689,4.063032239603689,4.063032239603689,0.0
2002-01-02,4.063033476416852,4.063033476416852,3.992711250392029,4.035685578466366,1060770.0
2002-01-03,4.039591408593684,4.039591408593684,3.922388692760706,3.927076784941692,2108596.0
2002-01-04,3.996617383455791,4.004431008094409,3.9536430649059096,3.996617383455791,1107745.0
2002-01-07,4.086473349607074,4.11382083226986,4.06693949217771,4.094286974840496,2061668.0
2002-01-08,4.086473140331834,4.191955636001763,4.086473140331834,4.152887923143759,3541664.0
2002-01-09,4.219302234942547,4.250556319478295,4.1528874595447,4.164216946937769,5606359.0
2002-01-10,4.198986960342561,4.199768034758508,4.070845512216847,4.073189558081241,4210035.0
2002-01-11,4.105615811700528,4.106006554596367,4.008337282969087,4.063032239603689,3679012.0
2002-01-14,4.078658361648659,4.219301512317921,4.074751755991377,4.195861055757751,3806321.0
2002-01-15,4.158357501657885,4.184142011168492,4.113820621594109,4.152887923143759,1492799.0
2002-01-16,4.180235222321797,4.188048435506382,4.059125893569003,4.06537654637834,5140709.0
2002-01-17,4.004432400743538,4.004432400743538,3.961458067248175,3.984898538007738,5643985.0
2002-01-18,3.9927098376143615,4.004430478676899,3.969269378105868,3.969269378105868,3066155.0
2002-01-21,3.984897235683921,3.992710449177975,3.965363379332077,3.973177004134486,2621294.0
2002-01-22,3.9848977790512055,4.039592337509322,3.93020322059309,3.938016435152528,3222102.0
2002-01-23,3.9848977790512055,4.008338245346341,3.938016435152528,3.938016435152528,4906312.0
2002-01-24,4.006775094120109,4.027871510676237,3.9731769602797886,4.02396449266398,4495135.0
2002-01-25,4.031777957516136,4.0395915819224815,3.969269784882036,3.980990015837387,2702924.0
2002-01-28,3.980990015837387,3.980990015837387,3.980990015837387,3.980990015837387,0.0
2002-01-29,3.9848977790512055,3.9848977790512055,3.934109827872809,3.938016435152528,6168216.0
2002-01-30,3.902853987768181,3.910667610136602,3.883320137501244,3.887227154339567,4063561.0
2002-01-31,3.867693462048992,3.883320296115885,3.816905120233918,3.816905120233918,5197839.0
2002-02-01,3.828625564225941,3.828625564225941,3.7270501088001486,3.7270501088001486,6967299.0
2002-02-04,3.750491119125357,3.781745204929596,3.738770888362308,3.762211349888406,2854067.0
2002-02-05,3.727050680249251,3.7543981597347775,3.711423842906327,3.7309572867579006,4373785.0
2002-02-06,3.730957264084167,3.789558829207738,3.711423820351303,3.762211349888406,6137114.0
2002-02-07,3.762211624925751,3.840346639494264,3.762211624925751,3.8208131943334025,4525469.0
2002-02-08,3.828624773997732,3.828624773997732,3.7426761712586742,3.812997942276167,3975204.0
2002-02-11,3.8051841182632806,3.8051841182632806,3.754396609389787,3.76455386437959,2890822.0
2002-02-12,3.7895582134585255,3.805185048167344,3.746583903873951,3.770024361591308,2360487.0
2002-02-13,3.781744959934552,3.789558583706499,3.7426772523831184,3.7426772523831184,1613561.0
2002-02-14,3.771978553160359,3.8208131943334025,3.746584786535391,3.8208131943334025,2385128.0
2002-02-15,3.785651566166376,3.805185419942093,3.734864039919472,3.7426772523831184,3883832.0
2002-02-18,3.754006784035824,3.7856511963001274,3.730956657856873,3.770024361591308,2265102.0
2002-02-19,3.770024419039573,3.770024419039573,3.715329879762875,3.7270501088001486,3430092.0
2002-02-20,3.711423411944383,3.715330017999406,3.6176607535410295,3.660635476687683,5444063.0
2002-02-21,3.58250087895,3.609847950164096,3.570780646814192,3.58250087895,6918898.0
2002-02-22,3.4692045502637163,3.5043656559224523,3.4496708997315606,3.480924781713844,13713853.0
2002-02-25,3.4379499945365666,3.473111303165433,3.3910690723147154,3.453577448470221,9980055.0
2002-02-26,3.4379494696080077,3.4848310016341584,3.4301362579695502,3.44576309255472,10184288.0
2002-02-27,3.4770184460137643,3.543433233177265,3.449671168613841,3.53952662615884,6836007.0
2002-02-28,3.4887387570452844,3.609848101739536,3.4692048988959288,3.5551535457063776,14186371.0
2002-03-01,3.711423246382799,3.7192364581443074,3.65282169032191,3.668448936461453,22334857.0
2002-03-04,3.828626318200207,3.8481605855202488,3.7973722308431648,3.8274545007198455,14009760.0
2002-03-05,3.9184808044564967,3.9223874095598426,3.812997942276167,3.812997942276167,10445497.0
2002-03-06,3.809092940899709,3.871601116719892,3.805185922843226,3.843863303929799,6096741.0
2002-03-07,3.906762973265308,3.906762973265308,3.8755088793505874,3.879415486849265,6784053.0
2002-03-08,3.88722771136496,3.902854547032842,3.863787252208994,3.902463804162195,2515574.0
2002-03-11,3.88722813046694,3.9419226781638543,3.88332111264752,3.9087152888945966,3627870.0
2002-03-12,3.926296195328396,3.926296195328396,3.79737280830757,3.8090934527436167,4166318.0
2002-03-13,3.805186594690768,3.840347295556996,3.762212267640346,3.767681847100124,1774149.0
2002-03-14,3.781745729875575,3.812999820018209,3.766118890458449,3.789559355238329,2429829.0
2002-03-15,3.7919036403869457,3.906762747654607,3.7895595937614175,3.8090934527436167,3139950.0
2002-03-18,3.852486925314816,3.8880485939633744,3.824827895920834,3.8327305351754095,4510430.0
2002-03-19,3.868291509700697,3.943365953230233,3.84853512098177,3.943365953230233,3751527.0
2002-03-20,3.931511223946873,3.978926212267065,3.931511223946873,3.971023575549056,3516527.0
2002-03-21,3.9394145097964977,3.963122426360592,3.9117558977961218,3.9117558977961218,1990256.0
2002-03-22,3.9512685791064777,3.959170801773201,3.9315121904516017,3.9512685791064777,2118855.0
2002-03-25,3.939413630696439,3.939413630696439,3.8801444765034816,3.884095587052099,2295180.0
2002-03-26,3.84853510195626,3.84853510195626,3.769509963465253,3.777412602112564,6587060.0
2002-03-27,3.7813647020391694,3.7813647020391694,3.7379008021068096,3.745803442820186,3938726.0
2002-03-28,3.729997924029555,3.753705844660997,3.718144171710891,3.753705844660997,9676091.0
2002-03-29,3.753705844660997,3.753705844660997,3.753705844660997,3.753705844660997,0.0
2002-04-01,3.753705844660997,3.753705844660997,3.753705844660997,3.753705844660997,0.0
2002-04-02,3.773461377955853,3.832730548581382,3.7576565153854857,3.824827909299165,2562954.0
2002-04-03,3.844584674898031,3.884097043179024,3.828779394790348,3.8485357869278976,3137325.0
2002-04-04,3.82877770745604,3.832729233738584,3.801119103447844,3.8129728503076312,2998816.0
2002-04-05,3.824827508712478,3.828778619942741,3.785314732433761,3.80507112057312,1827408.0
2002-04-08,3.820876293303246,3.840632264909921,3.7813635181018737,3.840632264909921,2475169.0
2002-04-09,3.820877246464795,3.820877246464795,3.753705844660997,3.753705844660997,3641944.0
2002-04-10,3.7616085853990815,3.816926242480108,3.7616085853990815,3.801121375883031,2212695.0
2002-04-11,3.8406322871526464,3.8524864525769207,3.8050710388618687,3.836681176007232,2615213.0
2002-04-12,3.8129733657449822,3.8129733657449822,3.777412120358456,3.789265868820631,2994448.0
2002-04-15,3.801119103447844,3.8129728503076312,3.785313830305512,3.8129728503076312,2845987.0
2002-04-16,3.820875758785217,3.907803935266299,3.801119373948334,3.89199866099921,4461240.0
2002-04-17,3.931512203197684,3.967073453295331,3.9196584531651344,3.943365953230233,4880368.0
2002-04-18,3.971023846686197,4.05400049790602,3.971023846686197,4.038195223390835,5686903.0
2002-04-19,4.018440993564467,4.081660871007179,4.006587240544325,4.061904893303035,5515530.0
2002-04-22,4.050049755944413,4.121172665749043,4.050049755944413,4.0698057268958125,4572068.0
2002-04-23,4.054000037556426,4.065853784099789,4.038194764835999,4.046097401196212,3824715.0
2002-04-24,4.02239093737531,4.04609843652841,3.994731911034016,3.998683438222212,5342497.0
2002-04-25,3.998683438222212,3.998683438222212,3.998683438222212,3.998683438222212,0.0
2002-04-26,3.974976470297473,3.998683972618917,3.9552200796982446,3.967073830858967,5832072.0
2002-04-29,3.951268981511221,3.96312273271255,3.931512590844317,3.9591712049827215,3858474.0
2002-04-30,3.951268063697678,4.006585695119204,3.951268063697678,3.974975560593478,2179085.0
2002-05-01,3.919657985947652,3.959170342681655,3.919657985947652,3.947316594062056,4073368.0
2002-05-02,3.923609096822856,3.959170342681655,3.923609096822856,3.947316594062056,3330645.0
2002-05-03,3.95521969043984,3.974976079094716,3.935463301784964,3.9512685791064777,3585040.0
2002-05-06,3.911757305296421,3.9236110598465777,3.8603903422554167,3.880146738503744,3758494.0
2002-05-07,3.832729741562532,3.87224209766577,3.7655583617924457,3.785314331847075,4364879.0
2002-05-08,3.753705010603616,3.80507112057312,3.733948622464257,3.80507112057312,4515227.0
2002-05-09,3.8722424819569192,3.8919992859602224,3.820876372325609,3.820876372325609,4127147.0
2002-05-10,3.8050710955205744,3.8366812331366233,3.8050710955205744,3.820876372325609,3062573.0
2002-05-13,3.801120853935651,3.801120853935651,3.729997924029555,3.753705844660997,4054532.0
2002-05-14,3.718143550402144,3.7378999396299575,3.627264243153004,3.639117993490885,7151226.0
2002-05-15,3.5956546795367204,3.674679833112127,3.540337030434526,3.670728721031296,8641991.0
2002-05-16,3.674679318622635,3.7260462644462593,3.6628255680456654,3.710241402341652,5233825.0
2002-05-17,3.753705844660997,3.753705844660997,3.722095699813189,3.753705844660997,2837722.0
2002-05-20,3.753706916171455,3.7734628983459055,3.714194119834082,3.761609142643542,5486290.0
2002-05-21,3.7734618211960265,3.777413349298324,3.7497543165586986,3.753705844660997,5716175.0
2002-05-22,3.7576580294074975,3.777414427576185,3.7379016312388127,3.761609142643542,2221068.0
2002-05-23,3.7339488449486953,3.737899956414382,3.7062898167067466,3.726046206023274,6230186.0
2002-05-24,3.733949106986718,3.797169390838609,3.733949106986718,3.797169390838609,1660846.0
2002-05-27,3.7971697418274686,3.7971697418274686,3.745803204450517,3.753705844660997,1470059.0
2002-05-28,3.745802132755894,3.745802132755894,3.7141919969519193,3.7339483838286527,3237094.0
2002-05-29,3.714191136788651,3.733947519090037,3.694434754487265,3.722093772907985,4172456.0
2002-05-30,3.71024099359348,3.71024099359348,3.6667766916075433,3.6746789137922513,4761980.0
2002-05-31,3.564043215921355,3.627263481782675,3.5561409946841587,3.591702238233417,5164434.0
2002-06-03,3.63516663333182,3.70628954648705,3.6312151061601847,3.654923021207941,4058677.0
2002-06-04,3.6470212699900015,3.654923910261555,3.571947227395529,3.579849867667084,2281868.0
2002-06-05,3.5956545352396,3.611459814916868,3.5561421680346235,3.5640443918791616,3141669.0
2002-06-06,3.560092035641901,3.560092035641901,3.477115178326314,3.5284819033297605,4558093.0
2002-06-07,3.536385296741908,3.599605574887267,3.508726269055548,3.575897658587228,4738584.0
2002-06-10,3.575897658587228,3.575897658587228,3.575897658587228,3.575897658587228,0.0
2002-06-11,3.579848681828504,3.627263675763196,3.516628412586261,3.516628412586261,5170561.0
2002-06-12,3.5363845404062824,3.5363845404062824,3.500823297552857,3.5284819033297605,3218952.0
2002-06-13,3.5205794563828485,3.583799724421352,3.5205794563828485,3.540335842144128,3570444.0
2002-06-14,3.548238288024092,3.571945783259709,3.5284819033297605,3.5284819033297605,3265300.0
2002-06-17,3.4889711379899624,3.5245326071466887,3.4138970871012684,3.4415557071162706,4502635.0
2002-06-18,3.4178465254840376,3.5482383765230474,3.326967444819204,3.500823384869204,9412275.0
2002-06-19,3.417847189714225,3.417847189714225,3.330919202795493,3.398090592690625,6377433.0
2002-06-20,3.5561416856615877,3.591702936120587,3.5126777964359075,3.575897658587228,12288773.0
2002-06-21,3.556141184861158,3.5640434065209528,3.504774664102587,3.516628412586261,4123254.0
2002-06-24,3.504775633074648,3.571947031717795,3.504775633074648,3.5640443918791616,5138883.0
2002-06-25,3.615410167436898,3.714192104685835,3.615410167436898,3.6746789137922513,8083809.0
2002-06-26,3.635166289560177,3.674678645581783,3.5917024067406262,3.607507265950473,3661198.0
2002-06-27,3.647021030584785,3.682582701475309,3.63516727895264,3.658874782216929,4199194.0
2002-06-28,3.674678576638122,3.769509394093916,3.674678576638122,3.7299966228196633,12582792.0
2002-07-01,3.7537060835335634,3.785315814398787,3.726047049033815,3.745803442820186,4100744.0
2002-07-02,3.741852092342333,3.777413349298324,3.710241947494526,3.753705844660997,2685850.0
2002-07-03,3.7141919969519193,3.749753243733642,3.690484499097438,3.7339483838286527,4223129.0
2002-07-04,3.6667766916075433,3.6746789137922513,3.6233128056156154,3.6746789137922513,3847656.0
2002-07-05,3.666776151651284,3.690484062696292,3.615409635044687,3.6272633825702174,2330152.0
2002-07-08,3.6746786679153214,3.6825817215592433,3.599605066219804,3.6035561770477833,2819963.0
2002-07-09,3.627265260205769,3.694437085613529,3.623314147649969,3.682583331951963,2848953.0
2002-07-10,3.635166680552762,3.6509715414625536,3.619361403648948,3.635166680552762,3290964.0
2002-07-11,3.575896335396228,3.575896335396228,3.5363839881716843,3.571945225471939,3275703.0
2002-07-12,3.516628412586261,3.55218965803728,3.4810669591382517,3.516628412586261,3235414.0
2002-07-15,3.496872349527928,3.496872349527928,3.461310892794364,3.473164642373214,2406875.0
2002-07-16,3.409944074848633,3.4455059466955564,3.409944074848633,3.425749559222048,2686185.0
2002-07-17,3.3980903968212943,3.3980903968212943,3.263747416777672,3.299308665379302,6253388.0
2002-07-18,3.3585780559947334,3.3822855551962863,3.326967918394656,3.378334028000014,5918277.0
2002-07-19,3.3664811826794643,3.3664811826794643,3.299309570236887,3.3032610984945907,4959506.0
2002-07-22,3.1610146809637483,3.243991138501598,3.1254534311605338,3.1807710695191003,3659501.0
2002-07-23,3.141258292408396,3.192624819453505,3.1215019038530443,3.1807710695191003,3710199.0
2002-07-24,3.141257694443802,3.1886726851555824,3.1294039467658568,3.145208805005133,5424807.0
2002-07-25,3.1807700994256702,3.2281852926992896,3.1807700994256702,3.200526065961678,3944162.0
2002-07-26,3.1531122103488887,3.1531122103488887,3.022720330131766,3.117550958650877,5371311.0
2002-07-29,3.0819887714148697,3.0819887714148697,3.038524890935016,3.0503786387027985,2616509.0
2002-07-30,3.180770474555768,3.180770474555768,3.129403957118769,3.1491603419786887,5040799.0
2002-07-31,3.161014881087492,3.208430091823982,3.1412584912813637,3.1847223824572226,3671683.0
2002-08-01,3.192624737288176,3.2084298061262952,3.1056969626770248,3.1215018235181327,3537729.0
2002-08-02,3.113598800303466,3.117550327020906,3.050378740761111,3.089891095977721,1762118.0
2002-08-05,3.081989154490296,3.125453248369491,3.06223276709039,3.074086516331532,1199675.0
2002-08-06,3.022719639094244,3.0464271348063745,2.991109298149772,3.034573386950309,5478092.0
2002-08-07,3.0622336365648843,3.0780385013759544,3.002964457536585,3.0780385013759544,2281266.0
2002-08-08,3.0622335252952837,3.0622335252952837,2.9950621242992588,3.0424771330037204,2635311.0
2002-08-09,3.078038066715482,3.113599527511291,3.026671951337496,3.070135427428843,2270938.0
2002-08-12,3.117551173503119,3.1333560366823296,3.101745894329826,3.1135996457127555,1289904.0
2002-08-13,3.081988794368529,3.0938427502215733,3.034573386950309,3.034573386950309,2703772.0
2002-08-14,3.022719739110073,3.022719739110073,2.975304538119957,2.999012242613509,3058775.0
2002-08-15,3.038524890935016,3.0503786387027985,3.01086586881422,3.0503786387027985,2251209.0
2002-08-16,3.050380059938921,3.054331172371102,3.0187699124990184,3.0266725533575314,4273267.0
2002-08-19,3.0227209108866977,3.0819900910981493,3.0108671580432342,3.062233697694332,3149920.0
2002-08-20,3.133355775655232,3.2123811249532115,3.133355775655232,3.2123811249532115,5907212.0
2002-08-21,3.2044795072915218,3.208430619504952,3.149161648335806,3.1610154009702223,3037377.0
2002-08-22,3.200526474332612,3.2400394524310454,3.180770505275843,3.228185704599401,2257806.0
2002-08-23,3.2637472848488334,3.283503671938031,3.228186037684678,3.2716499228833125,1836789.0
2002-08-26,3.2558447784237483,3.299308665379302,3.2360888065299656,3.299308665379302,1770359.0
2002-08-27,3.29930919593657,3.311163155373675,3.243991550551588,3.279553220865857,4513976.0
2002-08-28,3.3190653393688647,3.3230164506417954,2.9199872930297754,2.9318410428425965,15553874.0
2002-08-29,2.765887717072777,2.837010424039229,2.71452119048772,2.7500824399724384,19862460.0
2002-08-30,2.801449439621022,2.8172543022227514,2.7382289492289384,2.7382289492289384,15588910.0
2002-09-02,2.7895954637088005,2.8251567136904616,2.7737903943846125,2.8251567136904616,7142795.0
2002-09-03,2.82515660935886,2.8844259811305584,2.801449110246592,2.8607178580272623,4692657.0
2002-09-04,2.80935203934292,2.844913291691401,2.80935203934292,2.8370106525048286,5131216.0
2002-09-05,2.864669097938363,2.9081331886139385,2.864669097938363,2.892327913461374,3773070.0
2002-09-06,2.876522931618799,2.876522931618799,2.8449127963701426,2.8567665450891404,5232240.0
2002-09-09,2.8804750348154675,2.9199880294835228,2.8804750348154675,2.9041827484174743,2643124.0
2002-09-10,2.896279560698328,2.896279560698328,2.833059081449792,2.8449128303102067,3294471.0
2002-09-11,2.8844263486864348,2.9002312114439186,2.8528159991803603,2.9002312114439186,4013741.0
2002-09-12,2.904182131282019,2.908133658705902,2.868620672434312,2.8804744227178736,5304917.0
2002-09-13,2.864669586417293,2.8962799341155803,2.8567669474934654,2.8844261837268625,6978986.0
2002-09-16,2.8883658188481127,2.9124354231388683,2.880342476635242,2.908423963206361,3315542.0
2002-09-17,2.908424931902038,2.988657324883736,2.8963901257482823,2.988657324883736,9441691.0
2002-09-18,2.93650494623418,2.9685978895425134,2.9124351331659764,2.920458474580013,9925353.0
2002-09-19,2.9084240120584868,2.9084240120584868,2.8121449597565045,2.8121449597565045,4285878.0
2002-09-20,2.727901035910981,2.788075040867465,2.687784539867542,2.788075040867465,6673102.0
2002-09-23,2.759994362817321,2.78005208569114,2.727901414932186,2.7439476777008163,3696714.0
2002-09-24,2.647668990157478,2.727901793348124,2.639646068834156,2.6998200904987337,5302129.0
2002-09-25,2.6877850809448254,2.6917965413001994,2.6677269344721597,2.6717388171754326,4773706.0
2002-09-26,2.6917973999802154,2.707844091216383,2.62761190207965,2.62761190207965,4182918.0
2002-09-27,2.651680887566956,2.6917967614452123,2.6356342001373063,2.643657543852132,8285751.0
2002-09-30,2.567436180445608,2.631622285571982,2.567436180445608,2.5874943250992297,5050272.0
2002-10-01,2.5874950393468783,2.6877855791250806,2.575460233702211,2.6877855791250806,3329869.0
2002-10-02,2.7158668825762757,2.7158668825762757,2.623599278668821,2.639645965382436,3157852.0
2002-10-03,2.607552046220805,2.619587057762548,2.567435763429456,2.6155755984225304,3498190.0
2002-10-04,2.623598884927444,2.655691831190351,2.615575965122607,2.655691831190351,1842670.0
2002-10-07,2.651681084957925,2.651681084957925,2.6075531135894394,2.6075531135894394,1539678.0
2002-10-08,2.607552610815495,2.635633888145339,2.603541150606904,2.6195876249630925,2819725.0
2002-10-09,2.5754593263991303,2.5874941278040837,2.5393549221842724,2.5674359846798853,3509631.0
2002-10-10,2.5313324975336955,2.5513906479246997,2.511274347142692,2.547378764437709,2357322.0
2002-10-11,2.567436352647357,2.587494498646308,2.539355286127138,2.571448235255881,1712633.0
2002-10-14,2.587493754102088,2.6717379852914247,2.587493754102088,2.659703185624613,3993267.0
2002-10-15,2.6436570291352424,2.6717385154957305,2.619587425025025,2.655691831190351,2991899.0
2002-10-16,2.755983004505276,2.7880759584939443,2.73993673868492,2.7599948877213314,3996872.0
2002-10-17,2.7319134056228545,2.776041164741815,2.7118550453315398,2.768017820625289,3929743.0
2002-10-18,2.8201689233794096,2.8642968936648168,2.8121455792642527,2.852262088666059,5436070.0
2002-10-21,2.848249135334284,2.848249135334284,2.7680167801962683,2.78406346239777,2165166.0
2002-10-22,2.784064830573456,2.784064830573456,2.715867453572264,2.727902259963768,3684619.0
2002-10-23,2.683773632800918,2.695808436269697,2.6637154862369847,2.6797617500793898,2854608.0
2002-10-24,2.683773632800918,2.7279015974763605,2.6717388293321385,2.6797617500793898,3070921.0
2002-10-25,2.6757495539520284,2.691795813382176,2.65970329452188,2.691795813382176,2237688.0
2002-10-28,2.711854377836953,2.747958995126591,2.699819575798382,2.711854377836953,2729242.0
2002-10-29,2.711855358702424,2.731913721311601,2.66772759448424,2.727902259963768,1952121.0
2002-10-30,2.6757502973141567,2.7238897225001084,2.667726954196189,2.707843247438124,3200196.0
2002-10-31,2.7439477958925345,2.747959256170512,2.707843175173118,2.747959256170512,3126451.0
2002-11-01,2.707843845626466,2.707843845626466,2.5874951504884462,2.599529956650049,5832938.0
2002-11-04,2.643657393860491,2.6476688543163407,2.5674364775900247,2.60354131108431,4415583.0
2002-11-05,2.61557633909108,2.667727014670304,2.583483177065648,2.667727014670304,2264963.0
2002-11-06,2.6757499717212405,2.711854377836953,2.6597037097857634,2.711854377836953,4722274.0
2002-11-07,2.6877851008171567,2.707843247438124,2.6717388369291246,2.707843247438124,4625264.0
2002-11-08,2.651680887566956,2.6637156919652267,2.607552919483353,2.643657543852132,52891438.0
2002-11-11,2.6637156602360417,2.687785268745874,2.627611247471293,2.6637156602360417,4098939.0
2002-11-12,2.5955174695233287,2.5955174695233287,2.555401183274933,2.5674359846798853,6617573.0
2002-11-13,2.515285768854609,2.523308689659716,2.4872040678190657,2.51127388610415,5521608.0
2002-11-14,2.386913781609476,2.42703029016968,2.3829023208100315,2.42703029016968,10596556.0
2002-11-15,2.36685495159656,2.4470877344472903,2.3548201503146027,2.4470877344472903,13272943.0
2002-11-18,2.4551115233753884,2.4551115233753884,2.3829024789321647,2.3829024789321647,10317385.0
2002-11-19,2.378889740288547,2.447087721496389,2.346797218605055,2.419006237088556,8456226.0
2002-11-20,2.4190065595402657,2.4711576533363293,2.40697175671777,2.4711576533363293,9728652.0
2002-11-21,1.921565167755589,1.92557704969662,1.7129612443000457,1.7370309521419054,80391920.0
2002-11-22,1.6247055236021473,1.6888916215764402,1.596624039746548,1.6768567150078917,63854872.0
2002-11-25,1.684879581874625,1.757088908935687,1.6648217580955469,1.745054109081296,22898739.0
2002-11-26,1.7691243564375465,1.8493566312080756,1.75307766919208,1.8252870226878048,33027933.0
2002-11-27,1.877438415806736,1.901508025377246,1.837321907116612,1.8453452510894317,23125014.0
2002-11-28,1.9055189480722408,1.917553749458876,1.853367649324359,1.881449345298973,13255298.0
2002-11-29,1.8533677791698773,1.8533677791698773,1.8012171102901025,1.805228570250744,20034856.0
2002-12-02,1.8092402106501213,1.8373217002188051,1.7731358003600148,1.7931939468593745,13512205.0
2002-12-03,1.8012171102901025,1.821275254789028,1.7972052279816026,1.805228570250744,17458422.0
2002-12-04,1.7691242140077297,1.781159122885933,1.7530775280541595,1.7611008710309446,9745340.0
2002-12-05,1.7450546875914472,1.749066148090174,1.7169730914696313,1.720984974316274,12815344.0
2002-12-06,1.7249961426245817,1.7731355610207775,1.696914656846359,1.76511211344749,9111655.0
2002-12-09,1.7851704538668336,1.805228598681658,1.7651122034650422,1.7851704538668336,6290227.0
2002-12-10,1.7570894408760367,1.7691242443738389,1.7410427546470344,1.7410427546470344,5931855.0
2002-12-11,1.7611005474269064,1.7691238889293937,1.7330194856899266,1.7330194856899266,6582124.0
2002-12-12,1.7490660677397152,1.7731357799091478,1.7370312644484858,1.7611008710309446,7688452.0
2002-12-13,1.7490660677397152,1.7731357799091478,1.74104272476293,1.7611008710309446,3050272.0
2002-12-16,1.7490655682501683,1.7530770274190404,1.7370307683957775,1.745054109081296,7287019.0
2002-12-17,1.7611006536282483,1.7811589030071049,1.741042509836353,1.76511211344749,4425198.0
2002-12-18,1.7771474848233184,1.829298153086633,1.7731356025622411,1.829298153086633,4233185.0
2002-12-19,1.8052288748049357,1.8413332875853412,1.789182609907398,1.8252870226878048,7225959.0
2002-12-20,1.8172636790650705,1.83732182694794,1.8092403354423368,1.8252870226878048,6747164.0
2002-12-23,1.8453451936170369,1.8694150136118783,1.8453451936170369,1.8654029194024748,2877241.0
2002-12-24,1.86941483392532,1.8774381768770596,1.845345016244049,1.86941483392532,1915161.0
2002-12-25,1.86941483392532,1.86941483392532,1.86941483392532,1.86941483392532,0.0
2002-12-26,1.86941483392532,1.86941483392532,1.86941483392532,1.86941483392532,0.0
2002-12-27,1.86941483392532,1.8774381768770596,1.8613912797996333,1.86941483392532,1177108.0
2002-12-30,1.861390780844196,1.8654022400708268,1.8413326400154824,1.861390780844196,1167956.0
2002-12-31,1.873426344229229,1.8934844909699853,1.8694148838202405,1.885461147804102,1074818.0
2003-01-01,1.885461147804102,1.885461147804102,1.885461147804102,1.885461147804102,0.0
2003-01-02,1.885462119248337,1.913543623623374,1.877439194296718,1.9095317387994408,1703328.0
2003-01-03,1.9255772466729963,1.9536583113936568,1.921565364321571,1.9496468513900949,3991788.0
2003-01-06,1.961681454494854,2.0017979510211066,1.961681454494854,1.9777283487488293,5952318.0
2003-01-07,2.009821393066886,2.0419143452281543,2.009821393066886,2.0298795409611694,6496065.0
2003-01-08,2.0258679931386494,2.029879453605701,1.9977865028255477,2.005809846107564,5485581.0
2003-01-09,1.993774609481074,1.993774609481074,1.9697047960348872,1.9777283487488293,6118800.0
2003-01-10,1.981739822028981,1.989763163624415,1.9777283624051751,1.9857512816527867,6784540.0
2003-01-13,1.9777287461355608,1.9777287461355608,1.9576703882551365,1.9697051918094384,3674197.0
2003-01-14,1.9777283487488293,1.9857512679410407,1.961681454494854,1.9777283487488293,5707714.0
2003-01-15,1.973717064976632,1.98575208222178,1.9576707976644288,1.961682258905481,6902671.0
2003-01-16,1.9416239184861372,1.9456358016835915,1.9295891135896803,1.9416239184861372,4528338.0
2003-01-17,1.9376119310539384,1.9536581924390224,1.9376119310539384,1.9456352729203996,6169378.0
2003-01-20,1.9376118919455756,1.9416233516239203,1.9255770905627116,1.9376118919455756,4539417.0
2003-01-21,1.929588959041618,1.933600841917745,1.9135426945808645,1.929588959041618,5045679.0
2003-01-22,1.921566548574993,1.925578433398926,1.9055202763236316,1.9095317387994408,2084612.0
2003-01-23,1.8654032091673491,1.8774386489692296,1.84133359660759,1.849356941576843,9173203.0
2003-01-24,1.8373213630586491,1.857379505877212,1.80121695939393,1.8533676239048047,9237951.0
2003-01-27,1.8533676239048047,1.8533676239048047,1.8533676239048047,1.8533676239048047,0.0
2003-01-28,1.7691243506758694,1.7972055253290695,1.765112467703604,1.7972055253290695,5520313.0
2003-01-29,1.821275254789028,1.837321516979453,1.805228570250744,1.805228570250744,3285797.0
2003-01-30,1.8052285637449497,1.8132519059851768,1.7891823016123531,1.8012171037987652,2425609.0
2003-01-31,1.8012175663024568,1.8373219821323237,1.7851708777016502,1.837321982132324,2753216.0
2003-02-03,1.8373220601056848,1.8694152274953049,1.833310598959226,1.8573802105339507,5522829.0
2003-02-04,1.8654022502398808,1.869414343010054,1.8252863907115484,1.8333097315563285,3772317.0
2003-02-05,1.7972050635414505,1.7972050635414505,1.7811588028192211,1.7891821443542455,5374326.0
2003-02-06,1.7851705381537506,1.7851705381537506,1.7490660236041415,1.7490660236041415,3386069.0
2003-02-07,1.7410425544335353,1.7731356064400312,1.7410425544335353,1.7731356064400312,3615182.0
2003-02-10,1.7530776085889015,1.7530776085889015,1.7129616309709048,1.720984974316274,6992607.0
2003-02-11,1.7209849673791828,1.7249964278617411,1.6768571070924176,1.6929034769575395,5855094.0
2003-02-12,1.6929035458336783,1.7049383501189028,1.676857175315706,1.6808687415484536,4006375.0
2003-02-13,1.6648220980804207,1.6848799259556466,1.6648220980804207,1.6688335580685008,4063880.0
2003-02-14,1.6728451845396128,1.6728451845396128,1.62871732530068,1.62871732530068,5693286.0
2003-02-17,1.6247067612361694,1.6728461074200565,1.6206952986358107,1.660811297270843,3269699.0
2003-02-18,1.652786879806852,1.688891814817492,1.648775419803272,1.6728450245204791,4437017.0
2003-02-19,1.6648223710304813,1.6848802021942182,1.6648223710304813,1.6808687415484536,3389251.0
2003-02-20,1.632729489841499,1.644764294650217,1.612671235457332,1.612671235457332,8077507.0
2003-02-21,1.6046475790733536,1.6046475790733536,1.5645316060498011,1.5886013165682928,4465553.0
2003-02-24,1.5805780916772898,1.6086591587362864,1.5725546430672173,1.592612895037988,3391939.0
2003-02-25,1.584589606691294,1.584589606691294,1.5524965502524508,1.5524965502524508,5095566.0
2003-02-26,1.5444734278883978,1.5645315723485556,1.5123803756347525,1.5284267433811285,2982216.0
2003-02-27,1.652787423587809,1.7611013139732177,1.64476450094104,1.7570898526498326,33608360.0
2003-02-28,1.765112489085997,1.7691243721068624,1.7009269009924377,1.7129617053591668,11154478.0
2003-03-03,1.7290082507551334,1.7611013139732177,1.7290082507551334,1.7570898526498326,4267946.0
2003-03-04,1.724996207957511,1.7530773780384037,1.7129614056961333,1.7530773780384037,3615874.0
2003-03-05,1.724996312042079,1.7611008265916877,1.724996312042079,1.7490660236041415,4963252.0
2003-03-06,1.7450547633734048,1.7450547633734048,1.7129617053591668,1.7129617053591668,5461664.0
2003-03-07,1.7249964029907772,1.7290078634154975,1.7129615993687086,1.716973059793428,3878280.0
2003-03-10,1.704938100348909,1.7249962453351164,1.704938100348909,1.704938100348909,3457274.0
2003-03-11,1.6848796946785227,1.7129611777840257,1.676856670216688,1.6969144953386512,3555762.0
2003-03-12,1.684879949029138,1.704938093939945,1.684879949029138,1.7009266338969302,2516800.0
2003-03-13,1.6929032914630342,1.7089495539829591,1.684879949029138,1.7009266338969302,3449688.0
2003-03-14,1.7410431626602902,1.7851710321965302,1.7249967894317484,1.7570898526498326,7038527.0
2003-03-17,1.8269672594883517,1.8269672594883517,1.769360089096014,1.7817045136950798,6523362.0
2003-03-18,1.84342705877842,1.888689717269806,1.831082736754416,1.8845750876651743,12591240.0
2003-03-19,1.8928040224480511,1.9462961353423596,1.8804597053651315,1.9298371903017777,10243518.0
2003-03-20,1.929837898474748,1.9709854927806836,1.9133782975792533,1.9462968495551032,4237920.0
2003-03-21,1.913377524083612,1.9257224905210075,1.8928039518526951,1.9092628962794127,4099452.0
2003-03-24,1.925723201888481,1.9339524605367908,1.901033909708276,1.917493510030092,6489277.0
2003-03-25,1.8886890370352312,1.8969187264905796,1.8722300913344856,1.880459780789834,5091318.0
2003-03-26,1.905149127462404,1.905149127462404,1.8763454202163323,1.8928048052741204,4932710.0
2003-03-27,1.8804604580605415,1.8928047800845464,1.876345395245802,1.8845750876651743,3880155.0
2003-03-28,1.8722301724444248,1.9133777550838853,1.8681155441434705,1.9133777550838853,9077070.0
2003-03-31,1.9092626802352308,1.9092626802352308,1.872229734558172,1.8763443618967777,7974590.0
2003-04-01,1.847541892302573,1.859886212794576,1.8310825095065328,1.8393122009045528,3426017.0
2003-04-02,1.831082131994366,1.8640004575896585,1.831082131994366,1.8640004575896585,4882841.0
2003-04-03,1.8928048052741204,1.8928048052741204,1.8722307905569429,1.8928048052741204,2704975.0
2003-04-04,1.9339517653513745,1.9874440933872344,1.9216074486061645,1.9874440933872344,13334741.0
2003-04-07,2.008018012002525,2.036821488694625,2.0039029511258586,2.0285922333610986,8287838.0
2003-04-08,2.0080185906676604,2.0244775392877083,1.9915592088375835,2.0039035286051265,7643375.0
2003-04-09,1.9545270195304725,1.9668713441611232,1.946297325373305,1.958641650003956,8705833.0
2003-04-10,1.925722723011677,1.938067041124512,1.909263126782931,1.9133777550838853,8649684.0
2003-04-11,1.93806675603726,1.975099704928264,1.93806675603726,1.962755388631262,7017266.0
2003-04-14,1.9545266328205944,1.9545266328205944,1.8845751127452268,1.8928048052741204,4147040.0
2003-04-15,1.917493033199796,1.9339519796135864,1.909263126782931,1.9133777550838853,4602639.0
2003-04-16,1.9462968495551032,1.954526541700328,1.929837898474748,1.9462968495551032,6459122.0
2003-04-17,1.9298371903017777,1.9462961353423596,1.9133775954462944,1.9298371903017777,1439919.0
2003-04-18,1.9298371903017777,1.9298371903017777,1.9298371903017777,1.9298371903017777,0.0
2003-04-21,1.9298371903017777,1.9298371903017777,1.9298371903017777,1.9298371903017777,0.0
2003-04-22,1.933952522663304,1.954526536365158,1.9298378932069693,1.942182214786064,2375197.0
2003-04-23,1.9751006171171992,1.9874449391153544,1.9586412323129196,1.9709855543110752,2594365.0
2003-04-24,2.003903102187292,2.0285923862837,1.9874441570696024,2.0080181633741665,2189616.0
2003-04-25,2.0080181633741665,2.0080181633741665,2.0080181633741665,2.0080181633741665,0.0
2003-04-28,1.9833301102773195,1.9833301102773195,1.958641035551124,1.979215047884588,3000331.0
2003-04-29,2.020362342302487,2.0491658191954576,2.0162472813971224,2.036821502899178,5410662.0
2003-04-30,2.057396616184869,2.1561518495727263,2.057396616184869,2.1191182309177736,12148231.0
2003-05-01,2.2713663564909923,2.304284700066002,2.221988407918276,2.2425624268039326,28064491.0
2003-05-02,2.2302161689329383,2.2302161689329383,2.1191166932159877,2.127346380278686,12111294.0
2003-05-05,2.119117879178538,2.176725071042505,2.119117879178538,2.152036429247258,3575256.0
2003-05-06,2.160266120915696,2.197299083608568,2.152036429247258,2.152036429247258,6087516.0
2003-05-07,2.275479815821995,2.275479815821995,2.2219872642881997,2.23021695424878,7552151.0
2003-05-08,2.254905876772805,2.291938832917717,2.2096430138095853,2.2507912482711454,11040083.0
2003-05-09,2.1808407489045627,2.22610341603878,2.160266730532611,2.2178737220479605,11597034.0
2003-05-12,2.1808399603473387,2.1972989091674897,2.152036258399532,2.168495640429717,4367529.0
2003-05-13,2.197299083608568,2.2096434045061906,2.1314622000761614,2.152036429247258,8401502.0
2003-05-14,2.139691939623749,2.139691939623749,2.08208475230241,2.090314443321895,7476762.0
2003-05-15,2.0779697126606167,2.135576888595167,2.0697400232678347,2.102658347629014,3967146.0
2003-05-16,2.1479212415162507,2.1479212415162507,2.1067730104784426,2.115002700007,4073694.0
2003-05-19,2.115003083170313,2.115003083170313,2.069740432378201,2.090314443321895,3667715.0
2003-05-20,2.05739624499241,2.094429207150719,2.0450519242729737,2.05739624499241,6462533.0
2003-05-21,2.094429496206915,2.0985445591546967,2.077970544046156,2.0820851737838155,2932617.0
2003-05-22,2.0903144720292475,2.0903144720292475,2.003903581558005,2.020362963823019,7065434.0
2003-05-23,1.975100894428373,2.003904172064784,1.950412246965688,1.991559848333441,8956117.0
2003-05-26,1.970984522676847,2.0039028418455005,1.9504109522550832,1.995673586960748,6293373.0
2003-05-27,1.9956746262687155,2.0162482074047934,1.9668709195420355,1.9668709195420355,4569169.0
2003-05-28,1.9833307324754568,1.9833307324754568,1.921608676112005,1.958641650003956,8754878.0
2003-05-29,1.9545259523089755,1.9545259523089755,1.8845744565887728,1.9010334027058997,10676725.0
2003-05-30,1.884574799142016,1.9010337482508333,1.8557710966890333,1.8598861588737687,10740111.0
2003-06-02,1.8722306000605973,1.9257231628455127,1.8598862791283275,1.9051489336166727,6739600.0
2003-06-03,1.9339525923662464,1.9421822847856187,1.8804604580605415,1.8845750876651743,8591476.0
2003-06-04,1.8845744565887728,1.9174929986379696,1.8804598283619829,1.9010334027058997,3927903.0
2003-06-05,1.929837351312632,1.9339519796135864,1.909263126782931,1.9133777550838853,4227512.0
2003-06-06,1.913377524083612,1.913377524083612,1.9010332074610945,1.9092628962794127,5138443.0
2003-06-09,1.9092628962794127,1.9092628962794127,1.9092628962794127,1.9092628962794127,0.0
2003-06-10,1.917493510030092,1.929837831212636,1.9133782308908192,1.917493510030092,5767787.0
2003-06-11,1.913378559255968,1.913378559255968,1.8722309593226212,1.8722309593226212,7510953.0
2003-06-12,1.8722306000605973,1.9051489336166727,1.8722306000605973,1.9051489336166727,6481002.0
2003-06-13,1.888689084815564,1.9010334027058997,1.8804598283619829,1.9010334027058997,6731059.0
2003-06-16,1.8969187831849508,1.8969187831849508,1.835197193450005,1.8640004575896585,13831162.0
2003-06-17,1.8598861588737687,1.872230479007892,1.8393121475802157,1.8598861588737687,15208103.0
2003-06-18,1.8516567108174704,1.8516567108174704,1.8063939450106323,1.8228534377929608,16310810.0
2003-06-19,1.8146234828662968,1.8516565532825384,1.8022791621617211,1.8516565532825384,10785243.0
2003-06-20,1.88457501974188,1.9462968442423976,1.88457501974188,1.942182214786064,12155695.0
2003-06-23,1.9750995833291036,2.012132529940134,1.958640207139836,1.995673586960748,13543819.0
2003-06-24,1.9668709195420355,1.9668709195420355,1.954526597576346,1.9668709195420355,16228424.0
2003-06-25,1.9627562284879183,2.028593115654861,1.9380675853297296,1.942182214786064,15672549.0
2003-06-26,1.905149127462404,1.933952618103418,1.8722307905569429,1.8928048052741204,11550286.0
2003-06-27,1.8763455893529104,1.8763455893529104,1.851656942750872,1.8722309593226212,21893426.0
2003-06-30,1.8681154632117876,1.8845744089125325,1.8557707124237888,1.880459780789834,8080458.0
2003-07-01,1.9010337139655684,1.9257230036036048,1.8886893940540752,1.9257230036036048,6601781.0
2003-07-02,1.909263601566664,1.925723201888481,1.89691928038412,1.917493510030092,6190914.0
2003-07-03,1.9298371183252068,1.942181434947724,1.9010332074610945,1.9092628962794127,4076683.0
2003-07-04,1.9051482684752123,1.917492801702689,1.8969185796568944,1.9092628962794127,4175080.0
2003-07-07,1.9133782308908192,1.925723201888481,1.909263601566664,1.917493510030092,2663516.0
2003-07-08,1.938066807143524,1.942181434947724,1.9051482684752123,1.9092628962794127,6189955.0
2003-07-09,1.9216082010842093,1.942182214786064,1.917493571627876,1.942182214786064,4403412.0
2003-07-10,1.942182220087538,1.9586411711678933,1.921608206329524,1.9462968495551032,5120999.0
2003-07-11,1.938066879427036,1.9421815073846973,1.92160750117652,1.9298371903017777,2762023.0
2003-07-14,1.9339516951316544,1.9668700163269608,1.9298370674359564,1.962755388631262,3088230.0
2003-07-15,1.97098535630919,1.9956744310353856,1.97098535630919,1.979215047884588,5614459.0
2003-07-16,1.983329723073189,2.0080183597693755,1.9792146614838388,1.9997886698006533,4681654.0
2003-07-17,2.016247751756604,2.049166297234328,2.016247751756604,2.045051668578991,6828493.0
2003-07-18,2.040937191654286,2.040937191654286,2.020362963823019,2.020362963823019,3215499.0
2003-07-21,2.0244775927842524,2.0368221294830127,2.0121332726905123,2.020362963823019,1861584.0
2003-07-22,2.024477899785288,2.024477899785288,1.9668709195420355,1.9668709195420355,4359939.0
2003-07-23,1.9792146614838388,2.0080183597693755,1.9792146614838388,1.9997886698006533,3223586.0
2003-07-24,2.0039028418455005,2.0039028418455005,1.958640207139836,1.995673586960748,3989971.0
2003-07-25,1.983330587985991,2.008019235448677,1.975100894428373,1.991559848333441,1768192.0
2003-07-28,2.016247419328043,2.0285923862837,2.003903102187292,2.0080181633741665,2259422.0
2003-07-29,2.012132529940134,2.012132529940134,1.9915585263084905,1.995673586960748,2558128.0
2003-07-30,1.9956737822873485,1.9956737822873485,1.970984715587006,1.9874440933872344,3081021.0
2003-07-31,2.024477632338117,2.0327075402364385,2.012133312003196,2.0327075402364385,7893455.0
2003-08-01,2.05739624499241,2.0779702572614918,2.053281615822619,2.05739624499241,5164920.0
2003-08-04,2.0409372315297354,2.04505186057136,2.0203630032964925,2.0327075402364385,1469863.0
2003-08-05,2.0491662910959745,2.0491662910959745,2.0327073433139216,2.0409370338099517,3105316.0
2003-08-06,2.0285922475082625,2.0450511915000003,2.024476969997945,2.036821502899178,2861649.0
2003-08-07,2.0368215402267382,2.049165856749245,1.946296046983457,1.975099741009248,11865429.0
2003-08-08,1.954526057770252,1.9668703763266555,1.913377823837257,1.933952049106251,10374853.0
2003-08-11,1.929837351312632,1.9339519796135864,1.909263126782931,1.9133777550838853,6309799.0
2003-08-12,1.892804098367881,1.9010333546132776,1.8681154632117876,1.880459780789834,10905728.0
2003-08-13,1.8763454202163323,1.89691943493351,1.8681161608975525,1.8928048052741204,6876120.0
2003-08-14,1.8516562235662644,1.8722302321470543,1.8475415951341003,1.855770851998429,20948169.0
2003-08-15,1.8598858208081028,1.9010334027058997,1.8598858208081028,1.9010334027058997,24228862.0
2003-08-18,1.9174929986379696,1.9257226883015144,1.892804146252318,1.9010334027058997,3951490.0
2003-08-19,1.9010340392938108,1.909263731713183,1.8804604580605415,1.8845750876651743,3693046.0
2003-08-20,1.89691943493351,1.913378386781184,1.8763454202163323,1.8928048052741204,4290751.0
2003-08-21,1.8886895502336003,1.9174934711539768,1.8845749209928668,1.9051489336166727,5375053.0
2003-08-22,1.917493571627876,1.9462968442423976,1.9133782923564029,1.942182214786064,7011765.0
2003-08-25,1.93806675603726,1.962755388631262,1.9298370674359564,1.962755388631262,3733912.0
2003-08-26,1.962755388631262,1.991558648920964,1.962755388631262,1.962755388631262,7028686.0
2003-08-27,1.975100894428373,2.003904172064784,1.97098583104448,1.991559848333441,4944475.0
2003-08-28,2.003903657646088,2.073855168508371,2.003903657646088,2.049166527383464,8592185.0
2003-08-29,2.0697400574148688,2.156150931044808,2.0656254292555687,2.115002700007,10108743.0
2003-09-01,2.1602656582400197,2.201413674559252,2.1438067116383115,2.1438067116383115,13890208.0
2003-09-02,2.036822239097283,2.036822239097283,1.9380674564277227,1.979215047884588,28815004.0
2003-09-03,1.942181516483536,2.0080181633741665,1.9339518273197231,2.0080181633741665,18604822.0
2003-09-04,2.012133546510942,2.045052098915658,1.9462968749116083,1.9545265671640497,14575061.0
2003-09-05,1.9504119122327623,1.9586411711678933,1.9257232690071824,1.9462968495551032,7310598.0
2003-09-08,1.925723263750636,1.950411906908824,1.917493571627876,1.942182214786064,9079891.0
2003-09-09,1.9586412271615408,1.98744493388822,1.954526597576346,1.9668709195420355,7566144.0
2003-09-10,1.9545257357350996,1.9792143687801125,1.942181419212593,1.975099741009248,8510622.0
2003-09-11,1.975100575875807,1.975100575875807,1.95041193239501,1.95041193239501,6454646.0
2003-09-12,1.9627562594164911,1.9709855184588336,1.9462968749116083,1.9545265671640497,7748592.0
2003-09-15,1.96708772248356,1.988148670148278,1.950239008698092,1.9755121902420592,11459788.0
2003-09-16,1.988148193126387,2.0218456126122075,1.988148193126387,2.0092091357378936,13019324.0
2003-09-17,2.0344828219009328,2.042907290670938,1.9881489088605764,1.9881489088605764,6690094.0
2003-09-18,2.000784971779508,2.072391832688746,1.983936481226812,2.072391832688746,12015009.0
2003-09-19,2.1482118075964136,2.1482118075964136,2.0260583415206783,2.0471192915934453,21092270.0
2003-09-22,2.0429076226619,2.0723926029538227,2.013422198906792,2.017634212244728,6017075.0
2003-09-23,2.017633735996172,2.030270659953492,1.9839367503202543,1.992360775007693,4346364.0
2003-09-24,2.0049973017927467,2.0639676932817146,1.983936796124829,2.030270706827811,10788360.0
2003-09-25,2.0092098853182394,2.0260583796153773,2.004997429146615,2.013421898026744,4640797.0
2003-09-26,1.9923607946439104,1.9923607946439104,1.946026662822475,1.946026662822475,21537556.0
2003-09-29,1.9586629554589472,1.979724124021479,1.9502389314969772,1.971300100059509,4607313.0
2003-09-30,1.9839366580005584,1.9839366580005584,1.9544510208458117,1.9755121902420592,4269466.0
2003-10-01,1.946027033899188,1.9544515037391508,1.937603007522395,1.9418150207107907,6419140.0
2003-10-02,1.9502388314227244,1.9628755319118056,1.9502388314227244,1.954450843187575,6314433.0
2003-10-03,1.9376024824573743,1.9460265065513664,1.9291780149003324,1.9376024824573743,6927801.0
2003-10-06,1.950239118670792,1.958663143441256,1.9418146504372429,1.946026662822475,1522897.0
2003-10-07,1.9586632419027783,1.9713003883514544,1.9544512293058092,1.9628759196944088,2625557.0
2003-10-08,1.9670876446154808,1.975512112040494,1.9502389314969772,1.971300100059509,3540038.0
2003-10-09,1.9586631574055584,1.9670878474307143,1.9586631574055584,1.9586631574055584,6466261.0
2003-10-10,1.954451131056024,1.958663143441256,1.9249661574332293,1.946026662822475,11884205.0
2003-10-13,1.9376026518661624,1.9670878474307143,1.9333901959878124,1.9586631574055584,3721113.0
2003-10-14,1.9670879586671208,1.9965733776305807,1.9586632681655591,1.9881489088605764,10193282.0
2003-10-15,1.9881492909429572,2.0007857747948865,1.9755128070910284,1.9965737613319767,4067829.0
2003-10-16,2.021846366906873,2.0260583796153773,2.0092098853182394,2.013421898026744,3204791.0
2003-10-17,2.021845854356411,2.0386943443823524,2.021845854356411,2.021845854356411,3559351.0
2003-10-20,2.0260582509237546,2.034482719268776,2.009209757696803,2.030270706827811,4512904.0
2003-10-21,2.03448332157585,2.0471198061028573,2.0260588507367707,2.038695335263778,4149248.0
2003-10-22,2.0134217236524528,2.017633735996172,1.988148762663973,1.992360775007693,9814877.0
2003-10-23,1.9797240406801264,1.9923605195541596,1.958662873004216,1.967087561806092,7888034.0
2003-10-24,1.967087543676656,1.988148489426949,1.954450843187575,1.954450843187575,2257895.0
2003-10-27,1.958663143441256,1.962875821021116,1.946026662822475,1.946026662822475,3857007.0
2003-10-28,1.9586630329935304,1.9755121902420592,1.941814540939593,1.9755121902420592,4599541.0
2003-10-29,1.9881493671780548,2.00921032222658,1.9881493671780548,2.000785851514527,4735166.0
2003-10-30,2.000785851514527,2.013422335850999,1.996573837890108,2.000785851514527,3182143.0
2003-10-31,2.0049969984281937,2.0134214654985576,1.9628755500024224,1.967087561806092,5526492.0
2003-11-03,1.9713003033090644,1.975512315724326,1.9502391325750348,1.9586631574055584,2215096.0
2003-11-04,1.9881480735488115,1.9881480735488115,1.9670871322040189,1.9797236083183087,2688428.0
2003-11-05,1.992360775007693,2.0007852431582127,1.9713002698260151,1.992360775007693,7582742.0
2003-11-06,1.9923608947994056,1.9923608947994056,1.9586632419027783,1.9628759196944088,8563342.0
2003-11-07,1.9670879165233703,1.9670879165233703,1.9460267450495812,1.9502392010758915,2498299.0
2003-11-10,1.950238878596957,1.9586629023304265,1.929177932337224,1.9333899442039573,2963966.0
2003-11-11,1.920753433895464,1.9376023680143792,1.8996924879783328,1.9081169550377897,4103640.0
2003-11-12,1.9081177746043163,1.9207542588895588,1.8954812903190728,1.9039057609969727,7170054.0
2003-11-13,1.9249664359451573,1.9333904619344435,1.9165419664927212,1.9249664359451573,5624178.0
2003-11-14,1.924966249424484,1.924966249424484,1.8786323371203637,1.8912688183430224,6973120.0
2003-11-17,1.8828443497068803,1.89548083092954,1.8744198810707384,1.8912688183430224,4628819.0
2003-11-18,1.8744199072043135,1.9165418075091905,1.861783425805473,1.9165418075091905,9216599.0
2003-11-19,1.916542245282216,1.916542245282216,1.8870568196411737,1.9039057609969727,5551870.0
2003-11-20,1.9039057609969727,1.924966715960116,1.8954812903190728,1.9039057609969727,4352799.0
2003-11-21,1.8912692767117305,1.912330231674873,1.8870568196411737,1.9039057609969727,3088817.0
2003-11-24,1.9039054840456429,1.9249664359451573,1.9039054840456429,1.9249664359451573,1620137.0
2003-11-25,1.946026662822475,1.958663143441256,1.9418146504372429,1.946026662822475,4610575.0
2003-11-26,1.9544511449902968,1.9586631574055584,1.9333901959878124,1.9586631574055584,2060782.0
2003-11-27,1.946026944381522,1.9586634268286005,1.9249664359451573,1.9249664359451573,1835387.0
2003-11-28,1.9249664359451573,1.9291784489398005,1.8996930275878507,1.9249664359451573,3690495.0
2003-12-01,1.9207539794873647,1.9333904619344435,1.9165419664927212,1.9249664359451573,2157442.0
2003-12-02,1.933389996646952,1.975512112040494,1.933389996646952,1.971300100059509,9955178.0
2003-12-03,2.0218459175676413,2.1103014907610853,2.0176334623322014,2.072391832688746,24382195.0
2003-12-04,2.09345332602407,2.1145142750900363,2.076604832849152,2.089241313596113,13362325.0
2003-12-05,2.0639681003945127,2.080817262139558,2.047119603844235,2.0639681003945127,8230666.0
2003-12-08,2.063967046128271,2.07660418814654,2.0471185581841347,2.0555430238876786,2265575.0
2003-12-09,2.0808171187518014,2.0808171187518014,2.042907449797034,2.068180414612496,4794836.0
2003-12-10,2.0471185581841347,2.06817950071152,2.0471185581841347,2.0555430238876786,5217374.0
2003-12-11,2.059755945186293,2.0892415881780044,2.059755945186293,2.068180414612496,3941358.0
2003-12-12,2.085029234963283,2.110302201030012,2.080817221773218,2.097665717996647,9043615.0
2003-12-15,2.118725976259023,2.143998934040132,2.1060894973684685,2.143998934040132,6088651.0
2003-12-16,2.148212276721701,2.148212276721701,2.118726851488196,2.131363335598782,10876866.0
2003-12-17,2.139787887561557,2.148212358443498,2.122938945797674,2.135575873852199,7103500.0
2003-12-18,2.143998965835652,2.143998965835652,2.0976650613954773,2.110301540473431,12461380.0
2003-12-19,2.1187263423177525,2.156635785539146,2.114514329780854,2.139787291928449,14508635.0
2003-12-22,2.1482119452095376,2.1734849095305835,2.1397874759481423,2.1734849095305835,2399306.0
2003-12-23,2.1608487818181943,2.169272808998259,2.152424311174917,2.1566363247649494,2007653.0
2003-12-24,2.1692721005310043,2.190333270260784,2.165060088316582,2.190333270260784,3093759.0
2003-12-25,2.190333270260784,2.190333270260784,2.190333270260784,2.190333270260784,0.0
2003-12-26,2.190333270260784,2.190333270260784,2.190333270260784,2.190333270260784,0.0
2003-12-29,2.1903334568871635,2.2240308878629187,2.186121444313859,2.2240308878629187,1486775.0
2003-12-30,2.245091837655653,2.245091837655653,2.211394406679899,2.2240308878629187,1428165.0
2003-12-31,2.2240308878629187,2.2366673690459384,2.1987579254968783,2.2240308878629187,631529.0
2004-01-01,2.2240308878629187,2.2240308878629187,2.2240308878629187,2.2240308878629187,0.0
2004-01-02,2.224030796158891,2.224030796158891,2.202969847234568,2.2071823030972846,354313.0
2004-01-05,2.1945460974672453,2.202970123322248,2.173484924171884,2.186121628149101,2119705.0
2004-01-06,2.186121600854821,2.1987580829426983,2.1566359586094497,2.1608484149475,6236926.0
2004-01-07,2.1608486277320744,2.1692726543114373,2.135575661067624,2.148212144399849,7596696.0
2004-01-08,2.131363416679616,2.148212358443498,2.131363416679616,2.135575873852199,2862804.0
2004-01-09,2.190333641076602,2.198758110394747,2.173484924171884,2.186121628149101,9395465.0
2004-01-12,2.173484092256075,2.1861207913965104,2.173484092256075,2.1776961035714,6108342.0
2004-01-13,2.202969938070184,2.228242900436224,2.202969938070184,2.2240308878629187,7849984.0
2004-01-14,2.29985035112219,2.308274375942682,2.2619402438460763,2.278789180413238,14343479.0
2004-01-15,2.266152588735645,2.270364600939611,2.245091640789688,2.2493036529936528,9468370.0
2004-01-16,2.2450919158517437,2.2450919158517437,2.1987580020791686,2.228242978045469,7698703.0
2004-01-19,2.2324551607147267,2.2535161086606843,2.2324551607147267,2.2493036529936528,8939919.0
2004-01-20,2.249303998600068,2.249303998600068,2.219819021715802,2.219819021715802,3093761.0
2004-01-21,2.2282434050394704,2.2282434050394704,2.202970436950168,2.202970436950168,3194267.0
2004-01-22,2.207182394106594,2.232455356472634,2.207182394106594,2.2240308878629187,4379870.0
2004-01-23,2.228242565185012,2.2535159672116367,2.228242565185012,2.2535159672116367,4127885.0
2004-01-26,2.2535159672116367,2.2535159672116367,2.2535159672116367,2.2535159672116367,0.0
2004-01-27,2.2577283188386734,2.283001281204713,2.211394406679899,2.2240308878629187,4986491.0
2004-01-28,2.219818686150942,2.219818686150942,2.181908580637338,2.190333270260784,5162919.0
2004-01-29,2.1987572688054584,2.211393746214408,2.173484092256075,2.1776961035714,5535968.0
2004-01-30,2.181908739951139,2.2071823672037825,2.181908739951139,2.198757898696751,5417439.0
2004-02-02,2.2113941984245797,2.2450916262269205,2.2113941984245797,2.2366671584105693,7240843.0
2004-02-03,2.2535159672116367,2.266152446493429,2.2450914998694285,2.2535159672116367,2963671.0
2004-02-04,2.253516205213776,2.2872131912153937,2.253516205213776,2.266152685830153,5988733.0
2004-02-05,2.2619399910908067,2.266152446493429,2.240879487929844,2.2535159672116367,2931209.0
2004-02-06,2.2282430474180868,2.2324555037323632,2.211394552550382,2.219819021715802,2251806.0
2004-02-09,2.2282426905942176,2.249303638403564,2.2282426905942176,2.2366671584105693,3294484.0
2004-02-10,2.2408798250823487,2.245091837655653,2.211394406679899,2.2240308878629187,3248650.0
2004-02-11,2.21139490746767,2.2240313915123213,2.1861219393783684,2.202970436950168,4695991.0
2004-02-12,2.202969911218717,2.2282428732767103,2.198757898696751,2.198757898696751,2565164.0
2004-02-13,2.245092478538556,2.270365448119004,2.232455993748332,2.270365448119004,3795050.0
2004-02-16,2.295637033840942,2.3124861874446525,2.2914250226043675,2.304061721508538,6497683.0
2004-02-17,2.304062121795283,2.3251230685630224,2.304062121795283,2.3251230685630224,4796808.0
2004-02-18,2.3588214245917167,2.363033438220505,2.346184496778919,2.3503969538709235,8631058.0
2004-02-19,2.367244917866264,2.388305868185888,2.3293354733688107,2.34618396754664,8784309.0
2004-02-20,2.3419715275629547,2.358820462129724,2.3293350483693955,2.358820462129724,5183560.0
2004-02-23,2.35039578412649,2.3546077956590463,2.299849871883844,2.312486349944505,6151672.0
2004-02-24,2.308273927577014,2.3503958173499546,2.304061915984921,2.337759339110673,4020230.0
2004-02-25,2.350396372717804,2.3967302850309338,2.346183916667361,2.3672448665302577,4576983.0
2004-02-26,2.2240313915123213,2.2324558620298243,2.1987584234230195,2.202970436950168,19620695.0
2004-02-27,2.215606210601223,2.2408796140502765,2.2113941984245797,2.2366671584105693,11996606.0
2004-03-01,2.2366673690459384,2.2366673690459384,2.211394406679899,2.2240308878629187,6583100.0
2004-03-02,2.2282430474180868,2.2282430474180868,2.211394552550382,2.219819021715802,3747336.0
2004-03-03,2.232455628966962,2.2914260295067046,2.228243172416378,2.274577090230688,5901819.0
2004-03-04,2.283001932909228,2.295638417699452,2.26615343434334,2.270365448119004,2576667.0
2004-03-05,2.270365077143263,2.287213572956121,2.24088009860497,2.274577090230688,5617623.0
2004-03-08,2.249303890204569,2.270364840371609,2.249303890204569,2.2619403716121704,2628101.0
2004-03-09,2.261940133068614,2.266152588735645,2.245091640789688,2.2493036529936528,2587527.0
2004-03-10,2.224031047086045,2.24930401126143,2.2156065778732046,2.2324555162988857,2699523.0
2004-03-11,2.232455305949495,2.249303799324518,2.219818825052453,2.245091786846536,3423316.0
2004-03-12,2.211394406679899,2.2240308878629187,2.181908766545896,2.2240308878629187,5543946.0
2004-03-15,2.2368589271689943,2.2497638232949075,2.219652323520639,2.241160861132849,6165021.0
2004-03-16,2.20674789504773,2.2196527939084434,2.1895410613114974,2.2153508590329243,6197121.0
2004-03-17,2.2024454850453568,2.2712721258181423,2.2024454850453568,2.2626687108060146,6747415.0
2004-03-18,2.292781109018004,2.292781109018004,2.2497644742301977,2.2712727916241007,8929867.0
2004-03-19,2.245462781507937,2.2583676801585164,2.2325578828573573,2.2540661982359618,6147847.0
2004-03-22,2.223953796134264,2.2626687108060146,2.223953796134264,2.2626687108060146,3671064.0
2004-03-23,2.236859595942486,2.24976449592669,2.228255951883882,2.245463013559609,4620271.0
2004-03-24,2.245462781507937,2.2583676801585164,2.2368593647799124,2.2540661982359618,3174047.0
2004-03-25,2.245462974591535,2.297082573632537,2.245462974591535,2.288479609047673,9119169.0
2004-03-26,2.327193772357517,2.4132267950142388,2.327193772357517,2.4132267950142388,19248247.0
2004-03-29,2.4003223624915133,2.4175287439094566,2.383115528190633,2.391718945341073,13937544.0
2004-03-30,2.4347360013949664,2.439037484276364,2.404624262576136,2.4218310998677577,4849787.0
2004-03-31,2.430433173104158,2.430433173104158,2.404623379527854,2.4132267950142388,3827847.0
2004-04-01,2.4175289181415827,2.4476406538968165,2.413227435697822,2.4476406538968165,4075851.0
2004-04-02,2.4304340656305534,2.439037484276364,2.4218310998677577,2.4218310998677577,2680454.0
2004-04-05,2.430433612437811,2.439037029479379,2.4218306482791734,2.4304336124378105,3957597.0
2004-04-06,2.4433378031053765,2.4949580639458664,2.4433378031053765,2.482053168566794,7238511.0
2004-04-07,2.494958718333921,2.5164670339012654,2.494958718333921,2.5121650990580453,4114911.0
2004-04-08,2.494958749490804,2.494958749490804,2.469148951640848,2.469148951640848,2534897.0
2004-04-09,2.469148951640848,2.469148951640848,2.469148951640848,2.469148951640848,0.0
2004-04-12,2.469148951640848,2.469148951640848,2.469148951640848,2.469148951640848,0.0
2004-04-13,2.494958962675075,2.4992604450566374,2.4777521273828995,2.486355545028988,1335051.0
2004-04-14,2.4605448586407395,2.4949580639458664,2.451941217652358,2.482053168566794,2590128.0
2004-04-15,2.477751717229947,2.477751717229947,2.434735315444644,2.4390367971141638,3731606.0
2004-04-16,2.4347350927582703,2.4390365740343665,2.4218301960471345,2.4347350927582703,3240431.0
2004-04-19,2.4519419101818425,2.4777519346712022,2.4433384932049016,2.4519419101818425,3057870.0
2004-04-20,2.460545572083299,2.460545572083299,2.426132130358492,2.4304336124378105,4549873.0
2004-04-21,2.4390363484854376,2.4519412440031987,2.4261314529676774,2.4433378293637564,2877500.0
2004-04-22,2.4519414853786947,2.4562436460047365,2.391718482739702,2.4132267950142388,6258497.0
2004-04-23,2.4304327323416026,2.4304327323416026,2.387416568476424,2.3960195295197995,5982055.0
2004-04-26,2.3874170169497475,2.400321913821746,2.383115082737179,2.3874170169497475,1086958.0
2004-04-27,2.391718261278841,2.4089250906583453,2.3874167803753683,2.4089250906583453,2953129.0
2004-04-28,2.400321675968593,2.417528052465291,2.3960197421823133,2.4089250906583453,2771354.0
2004-04-29,2.383115528190633,2.413227261775704,2.3745125639231306,2.391718945341073,5019719.0
2004-04-30,2.37021018586518,2.396019979609178,2.348702326333749,2.3874170169497475,7093116.0
2004-05-03,2.3831153140205723,2.3831153140205723,2.3573055177717106,2.378813832273394,1643760.0
2004-05-04,2.387416799579096,2.391718280517168,2.3702099700611847,2.3745119038820675,1949676.0
2004-05-05,2.37881338482014,2.391718280517168,2.365908489123112,2.3745119038820675,2591694.0
2004-05-06,2.3788140159542643,2.4347355474000603,2.3745125338749458,2.4304336124378105,4981289.0
2004-05-07,2.408924876850397,2.4261312518199154,2.3960195295197995,2.3960195295197995,5633089.0
2004-05-10,2.404622943445942,2.4390361462677457,2.391718048998112,2.3960195295197995,6793991.0
2004-05-11,2.3659086891633976,2.42613169180239,2.3659086891633976,2.4132267950142388,9758045.0
2004-05-12,2.4175291641033443,2.439037484276364,2.4175291641033443,2.4218310998677577,3780746.0
2004-05-13,2.413227231237605,2.4476404465209467,2.4046238141960377,2.4304336124378105,5785711.0
2004-05-14,2.426131908081917,2.4390368060204874,2.404623593890005,2.426131908081917,3308928.0
2004-05-17,2.404623844625265,2.404623844625265,2.378814046056882,2.391718945341073,5425091.0
2004-05-18,2.3788136014074635,2.396019979609178,2.3788136014074635,2.3874170169497475,4600850.0
2004-05-19,2.4046238343733197,2.4132272514870787,2.383115518030387,2.4046238343733197,5675782.0
2004-05-20,2.387416799579096,2.400321695276124,2.3745119038820675,2.3745119038820675,5003598.0
2004-05-21,2.3745130187846675,2.3874179205409205,2.365909599986157,2.383115984700153,4619524.0
2004-05-24,2.378813832273394,2.3874172486506464,2.374512350526216,2.378813832273394,3567434.0
2004-05-25,2.3788145017424105,2.396020886456407,2.3702110829439005,2.383115984700153,12661065.0
2004-05-26,2.4433386744905774,2.5379751360512475,2.430433774509139,2.4949589537407726,13861618.0
2004-05-27,2.555181021992177,2.5852925195758023,2.52937123161804,2.559482502760269,16216147.0
2004-05-28,2.5293721365439303,2.559483418458982,2.5207687190469343,2.5379751011579703,9946089.0
2004-05-31,2.5379744225667995,2.559482734117024,2.525069526213232,2.5465778377634565,2995977.0
2004-06-01,2.5508802285189134,2.5508802285189134,2.5293723621822,2.533673844872944,5428214.0
2004-06-02,2.533673844872944,2.537975327563688,2.5250704266084614,2.533673844872944,5640256.0
2004-06-03,2.529372340923449,2.5680870434637395,2.5250704053858666,2.5551821426169763,4598184.0
2004-06-04,2.5637850820646317,2.585293627328101,2.5637850820646317,2.580992144716901,4789748.0
2004-06-07,2.6024999773303827,2.632611255749262,2.6024999773303827,2.624008292134098,4996937.0
2004-06-08,2.6412146959929075,2.649818112568322,2.593896584152485,2.59819806599874,3951163.0
2004-06-09,2.6240082829060785,2.636913181166344,2.6154048664382685,2.636913181166344,7515374.0
2004-06-10,2.6455161447512534,2.658421043011519,2.6240082829060785,2.636913181166344,5730573.0
2004-06-11,2.6455161340859235,2.675627865160415,2.6369131705356965,2.6541195505190496,4118543.0
2004-06-14,2.6541195505190496,2.6541195505190496,2.6541195505190496,2.6541195505190496,0.0
2004-06-15,2.628310006907246,2.6412149063567467,2.615405107457745,2.615405107457745,4116302.0
2004-06-16,2.602500463538878,2.6068019461500787,2.559483599453431,2.580992144716901,8055738.0
2004-06-17,2.585292702134019,2.636912739410191,2.580991221062182,2.628309324383691,8303750.0
2004-06-18,2.6498189499873925,2.667025335693029,2.62831062819306,2.6670253356930287,6551059.0
2004-06-21,2.649817622127723,2.662722518160894,2.6455156881947848,2.649817622127723,3159511.0
2004-06-22,2.6498178439835613,2.658420806804076,2.6369129468699293,2.658420806804076,2579012.0
2004-06-23,2.6240093943233664,2.6412157816639703,2.619707457825896,2.6412157816639703,6363715.0
2004-06-24,2.5981974147628706,2.6024993484137555,2.559482502760269,2.559482502760269,11898881.0
2004-06-25,2.542276563548272,2.5809914822017936,2.542276563548272,2.572387839863381,28849529.0
2004-06-28,2.5895944384865923,2.5895944384865923,2.5680859025615783,2.585292504860194,2294062.0
2004-06-29,2.58529318005962,2.598198078543598,2.5766902163255745,2.5766902163255745,3021103.0
2004-06-30,2.585293627328101,2.59819852804469,2.5809921447169017,2.580992144716901,3264030.0
2004-07-01,2.59819852804469,2.59819852804469,2.5809921447169017,2.580992144716901,3809970.0
2004-07-02,2.5680865732671654,2.580991698192597,2.563784638517234,2.5766902163255745,2919426.0
2004-07-05,2.5637839835283605,2.5723873979473373,2.559482502760269,2.559482502760269,2106750.0
2004-07-06,2.559483620611137,2.576690683405647,2.559483620611137,2.563785103257896,4978112.0
2004-07-07,2.5551814765355094,2.563784439602081,2.542276579052777,2.550879542119349,5977609.0
2004-07-08,2.537974832285955,2.5938965872091435,2.533673350434632,2.5895951053578203,12917475.0
2004-07-09,2.5895955628222893,2.59819852804469,2.5809921447169017,2.580992144716901,6509121.0
2004-07-12,2.576689760301607,2.593896137607413,2.576689760301607,2.593896137607413,2138215.0
2004-07-13,2.585293627328101,2.5895955628222893,2.568087017558819,2.580992144716901,5455397.0
2004-07-14,2.5723873979473373,2.5809910388077104,2.5465776075732003,2.559482502760269,3118641.0
2004-07-15,2.5766900006947404,2.585292963708845,2.5637844239664056,2.572387839863381,2663586.0
2004-07-16,2.5680870387876444,2.572388521434403,2.5508802024346298,2.563785103257896,3158022.0
2004-07-19,2.580991483394348,2.580991483394348,2.563784425151011,2.5680863595429217,3017237.0
2004-07-20,2.5637849007660023,2.5637849007660023,2.5207687190469343,2.5379751011579703,2703175.0
2004-07-21,2.5422772371411124,2.572388521434403,2.5336738189646053,2.563785103257896,4975447.0
2004-07-22,2.5422761268051084,2.5637839835283605,2.52937123161804,2.559482502760269,7134129.0
2004-07-23,2.5379746446366185,2.550879542119349,2.5336731631033325,2.550879542119349,2794618.0
2004-07-26,2.54657804623198,2.5852929649033887,2.54657804623198,2.5680863595429217,8948615.0
2004-07-27,2.5766902038845627,2.6111029644204087,2.5766902038845627,2.59819806599874,7540795.0
2004-07-28,2.6111025149132194,2.6111025149132194,2.5809912414073515,2.593896137607413,5262964.0
2004-07-29,2.5766902163255745,2.589595114809552,2.5723880551341884,2.5766902163255745,5978836.0
2004-07-30,2.5809921660524053,2.585293648699164,2.563785103257896,2.563785103257896,3286554.0
2004-08-02,2.5723885001700197,2.59389704543349,2.5723885001700197,2.580992144716901,1500208.0
2004-08-03,2.5852927225130955,2.598197618713158,2.57238759987162,2.593896137607413,4344693.0
2004-08-04,2.598198058161064,2.606801474710526,2.580991677945045,2.606801474710526,3242813.0
2004-08-05,2.598198058161064,2.606801474710526,2.580991677945045,2.606801474710526,3950906.0
2004-08-06,2.585293167577071,2.59819806599874,2.5766902038845627,2.59819806599874,2338005.0
2004-08-09,2.572387855551526,2.572387855551526,2.542276579052777,2.550879542119349,4637047.0
2004-08-10,2.525070231943261,2.5293721671853504,2.4949589496634337,2.503561914381692,8388978.0
2004-08-11,2.4820540497030845,2.516467267225002,2.477752114460995,2.503561914381692,7527005.0
2004-08-12,2.4906570184916528,2.5035619184730917,2.4777521185102143,2.4949589537407726,3179192.0
2004-08-13,2.4863550810421504,2.516466810742728,2.4820535994633017,2.507863394702152,6865158.0
2004-08-16,2.503561914381692,2.525070231943261,2.499260432022563,2.503561914381692,1483751.0
2004-08-17,2.5164672300102864,2.559483411614319,2.5164672300102864,2.5422770295492967,5575317.0
2004-08-18,2.533674079256955,2.5422774983173198,2.5250706601965915,2.525070660196591,2356921.0
2004-08-19,2.5121657580475643,2.5379755623456184,2.5121657580475643,2.525070660196591,3930416.0
2004-08-20,2.5250704266084614,2.555182164092652,2.5250704266084614,2.533673844872944,3165708.0
2004-08-23,2.529372129779792,2.559483411614319,2.529372129779792,2.5422770295492967,4279620.0
2004-08-24,2.5465778074714955,2.602499552701731,2.542276326365751,2.593896137607413,6648848.0
2004-08-25,2.6025001856744923,2.654119783029513,2.6025001856744923,2.645516365842697,10951607.0
2004-08-26,2.636913181166344,2.6670244594793293,2.628309764698533,2.636913181166344,2347393.0
2004-08-27,2.6369138606652265,2.6627236638366125,2.632611924881317,2.6326119248813176,4878537.0
2004-08-30,2.649818261484015,2.692834667454185,2.6455163265130923,2.688533185366194,6405412.0
2004-08-31,2.7530581501557805,2.959537930334248,2.731549830285461,2.9036161628065136,30000268.0
2004-09-01,3.0068539466390884,3.097188885710413,2.95953630297907,2.9638377834346827,23248219.0
2004-09-02,2.92942615033705,2.955235952661693,2.9165212491747288,2.946632534259144,9921282.0
2004-09-03,2.972442767614325,2.9896491514099237,2.93372761152898,2.968140832003176,6695522.0
2004-09-06,2.9896486635236075,3.0412684858109675,2.9810452465883164,3.011156979420374,6170917.0
2004-09-07,3.028363574818784,3.045570636349104,3.015458674943632,3.024062092488053,3505332.0
2004-09-08,3.0154584614465563,3.024061878381848,2.9896486635236075,3.011156979420374,3922934.0
2004-09-09,3.011157661699573,3.0197610805842587,2.985347857928544,3.0025542428148877,4196997.0
2004-09-10,2.9939508239302017,3.0068557258157163,2.989649340929373,3.0025542428148877,4191772.0
2004-09-13,2.9939494695783244,3.0412677991560075,2.989647988523326,3.0283626766667786,3580728.0
2004-09-14,3.0713803626366745,3.114396543563981,3.058475463070187,3.105793579108288,7517894.0
2004-09-15,3.1186986469866445,3.200430210348772,3.1186986469866445,3.1660169920199235,11276448.0
2004-09-16,3.161715052415291,3.204731688489112,3.161715052415291,3.174619952660843,14402015.0
2004-09-17,3.157412693858745,3.170317590523513,3.140206315933335,3.1488092784546176,7639207.0
2004-09-20,3.1705685568708764,3.1705685568708764,3.1312641675266764,3.131264167526676,29563160.0
2004-09-21,3.105060535170343,3.1225289954237483,3.1006930752712263,3.105060535170343,3610236.0
2004-09-22,3.122529474050943,3.1312639354069898,3.109428011907417,3.1225294740509426,5079370.0
2004-09-23,3.1050598860232217,3.113793884433476,3.096325427832044,3.113793884433476,4404492.0
2004-09-24,3.0788585594778617,3.083225560935732,3.048287940038708,3.048287940038708,8161299.0
2004-09-27,3.065755885064618,3.0919590348854933,3.057021425160823,3.078857574920309,5919767.0
2004-09-28,3.0788572453415086,3.08322424493543,3.07012255648222,3.074489556076142,2799288.0
2004-09-29,3.0875915962897413,3.091959056162199,3.065755906161012,3.087591596289742,3871737.0
2004-09-30,3.122528409610275,3.126895868690017,3.0919584949567414,3.091958494956742,3755840.0
2004-10-01,3.100693608953635,3.105061069604467,3.070123453412765,3.083225145693609,2415151.0
2004-10-04,3.078858020574058,3.078858020574058,3.057021867653867,3.0701233295154418,1231296.0
2004-10-05,3.065755412218534,3.0832240994413374,3.048286495105261,3.052653494493108,2494888.0
2004-10-06,3.0439202760694783,3.078857889362307,3.0439202760694783,3.0570217373727084,3475808.0
2004-10-07,3.052654277084258,3.065756198168548,3.0439202760694783,3.0570217373727084,4239389.0
2004-10-08,3.057021867653867,3.0832250212675563,3.048287406485791,3.0701233295154418,7643467.0
2004-10-11,3.057021867653867,3.078858020574058,3.057021867653867,3.0701233295154418,3878372.0
2004-10-12,3.0788577272640776,3.1225291093819094,3.0744900373150514,3.1006931884324755,3700445.0
2004-10-13,3.1137944338129566,3.1225288935451907,3.1006929741051086,3.109427433837342,8135736.0
2004-10-14,3.122530056134744,3.157467448290668,3.1137955931504697,3.144365983704843,4479952.0
2004-10-15,3.170567241020912,3.170567241020912,3.0832240365781898,3.091958494956742,6602627.0
2004-10-18,3.078857574920309,3.08759157504309,3.070122885126008,3.078857574920309,4585321.0
2004-10-19,3.0919584286269166,3.113793884433476,3.074489282354101,3.113793884433476,2946362.0
2004-10-20,3.135630231991298,3.1793020691825764,3.126896232377832,3.1793020691825764,5166001.0
2004-10-21,3.15309951820916,3.15309951820916,3.1137946762444435,3.126896596753376,3469468.0
2004-10-22,3.1268964553228638,3.1399979154581725,3.091959075035033,3.105060535170343,6073867.0
2004-10-25,3.07449033020894,3.0832250212675563,3.061388868347365,3.0701233295154418,2356208.0
2004-10-26,3.065756198168548,3.0701231986759376,3.048287276576869,3.0570217373727084,6686655.0
2004-10-27,3.08759151439726,3.118161893569576,3.08759151439726,3.109427433837342,3610084.0
2004-10-28,3.131263597068993,3.1356305973846106,3.105060675613209,3.126896596753376,2426766.0
2004-10-29,3.1225289859209164,3.1225289859209164,3.0963260657300418,3.0963260657300418,5497819.0
2004-11-01,3.1006935505513704,3.122529474050943,3.1006935505513704,3.1225294740509426,1637784.0
2004-11-02,3.100692427037171,3.118161343419525,3.096325427832044,3.113793884433476,7748481.0
2004-11-03,3.1050608256559595,3.153099670573244,3.100693365348258,3.1487322102655426,2386171.0
2004-11-04,3.139998396763037,3.144365397550516,3.1181624732634643,3.1225294740509426,5066064.0
2004-11-05,3.139998629530206,3.1443656306414094,3.1094282424084128,3.131264167526676,3733060.0
2004-11-08,3.1356309361944685,3.139998396763037,3.122529474050943,3.1225294740509426,4107146.0
2004-11-09,3.1312631785785663,3.227341080820266,3.1312631785785663,3.218606621575344,7509619.0
2004-11-10,3.2273407929394207,3.336520144419147,3.2229733338160504,3.323418686610912,11069528.0
2004-11-11,3.319052129328484,3.319052129328484,3.236076130700225,3.240443131229244,3587925.0
2004-11-12,3.253544376873579,3.275380297632983,3.2360759161346757,3.249177376634111,2828735.0
2004-11-15,3.271012837612483,3.284114757892951,3.249177376634111,3.249177376634111,3445714.0
2004-11-16,3.262278134661724,3.288481050018278,3.131262868207556,3.157465783564109,10942890.0
2004-11-17,3.122529532864493,3.122529532864493,3.083225145693609,3.083225145693609,8403834.0
2004-11-18,3.096326188155003,3.1443650303313424,3.0919591878775305,3.1006931884324755,4981849.0
2004-11-19,3.135630079186344,3.135630079186344,3.07012255648222,3.074489556076142,4200209.0
2004-11-22,3.052653632169952,3.057021091535717,2.982779339908303,3.000247798028474,5516931.0
2004-11-23,3.0308183189785454,3.052653777724664,3.0002479410844045,3.022083859611507,6135626.0
2004-11-24,3.0308191575393937,3.070123545894246,3.0308191575393937,3.061389084110575,3556431.0
2004-11-25,3.0613885767016,3.109427648768456,3.0613885767016,3.1006931884324755,4944418.0
2004-11-26,3.113795012694896,3.122529474050943,3.109428011907417,3.1225294740509426,6528734.0
2004-11-29,3.126895947199598,3.157465862620675,3.122528488010198,3.1356299460165094,3043702.0
2004-11-30,3.1312634147810474,3.144364874746232,3.078857574920309,3.078857574920309,4779297.0
2004-12-01,3.0875903810627445,3.0919578392162403,3.030817333204415,3.0351843315770743,4274429.0
2004-12-02,3.070123292674124,3.074490293315219,3.039552908843239,3.043920369265408,8893541.0
2004-12-03,3.0439197781386103,3.052653777724664,3.022083859611507,3.022083859611507,3057254.0
2004-12-06,3.030818890782798,3.039552892016637,3.017717429150969,3.026451430384808,3616501.0
2004-12-07,3.048287940038708,3.0744908683482515,3.039553477341807,3.048287940038708,5036524.0
2004-12-08,3.048287535045158,3.0526545359228314,2.9565772981463208,2.991514224729907,5000034.0
2004-12-09,3.0002484324966607,3.0089828932943203,2.9391078965846305,2.9740455098847405,5523641.0
2004-12-10,2.9827805230206392,2.9915145256545634,2.939108440835864,2.969679059288607,7357089.0
2004-12-13,2.969677928761086,2.987146387160008,2.943474321600763,2.96094346967114,6601091.0
2004-12-14,2.978413061922532,2.9827805230206392,2.9609445968735377,2.969679059288607,7194615.0
2004-12-15,2.9653094721964077,2.974043928349262,2.9609424740103867,2.9653094721964077,5721515.0
2004-12-16,2.9391063336282475,2.987145382688138,2.934739335442227,2.9653094721964077,10079796.0
2004-12-17,2.9740440554556677,3.0482857864758874,2.9740440554556677,3.0351843315770743,7447109.0
2004-12-20,3.0264510453880504,3.08759157504309,3.0264510453880504,3.078857574920309,5008354.0
2004-12-21,3.08759157504309,3.1094274949120684,3.065755885064618,3.078857574920309,7591820.0
2004-12-22,3.105060535170343,3.109427535288438,3.070122924992002,3.105060535170343,4248223.0
2004-12-23,3.1050605257206727,3.1050605257206727,3.0701229156486587,3.0963260657300418,2522591.0
2004-12-24,3.1006930658348484,3.1006930658348484,3.0788576055297985,3.0963260657300418,13353155.0
2004-12-27,3.0963260657300418,3.0963260657300418,3.0963260657300418,3.0963260657300418,0.0
2004-12-28,3.0963260657300418,3.0963260657300418,3.0963260657300418,3.0963260657300418,0.0
2004-12-29,3.08322424493543,3.08322424493543,3.065755556888298,3.074489556076142,1342159.0
2004-12-30,3.087592146563341,3.096326608083904,3.083225145693609,3.083225145693609,1273463.0
2004-12-31,3.096324837588899,3.096324837588899,3.0351843315770743,3.0351843315770743,1030611.0
2005-01-04,3.048286432954448,3.096325494255552,3.048286432954448,3.091958494956742,3465633.0
2005-01-05,3.096325571997576,3.1356299460165094,3.096325571997576,3.1356299460165094,4236137.0
2005-01-06,3.1356299460165094,3.157465862620675,3.126895947199598,3.1356299460165094,2929666.0
2005-01-07,3.139997964860676,3.161833425575722,3.126896504519238,3.139997964860676,2121794.0
2005-01-10,3.139997570035678,3.188036635064681,3.139997570035678,3.174934946480143,2804973.0
2005-01-11,3.1880373013507004,3.1967713024514595,3.1662011491461426,3.166201149146143,4336044.0
2005-01-12,3.161834487714051,3.2142410363559977,3.135631558228964,3.18803810687091,6203916.0
2005-01-13,3.188037780296034,3.2186077083034,3.183670089417892,3.1924047815024768,4885965.0
2005-01-14,3.192404249026843,3.22734163219442,3.183669558399156,3.2142401709792106,3681775.0
2005-01-17,3.218606702800616,3.218606702800616,3.188036784343387,3.1967707840277435,4199474.0
2005-01-18,3.183670089417892,3.2011392436964954,3.1793030882114484,3.1924047815024768,3524981.0
2005-01-19,3.2142398551233176,3.244809775027752,3.2055053952444745,3.227341315051077,5925182.0
2005-01-20,3.2142398551233176,3.2753801547131984,3.2142398551233176,3.227341315051077,5758694.0
2005-01-21,3.218607940847208,3.2317094051942483,3.192405012153128,3.2011394749782105,1789583.0
2005-01-24,3.1880380106311703,3.2098734780221263,3.179303317915505,3.2011394749782105,3137645.0
2005-01-25,3.222973676483362,3.222973676483362,3.1793020691825764,3.1793020691825764,3445831.0
2005-01-27,3.1836689457555334,3.1836689457555334,3.157466028367426,3.174934946480143,6491397.0
2005-01-28,3.1749353568559515,3.253544349071352,3.1749353568559515,3.22297396831321,6180048.0
2005-01-31,3.2098734780221263,3.22734240367229,3.1880380106311703,3.2011394749782105,2424810.0
2005-02-01,3.2273412738006018,3.2753801128487114,3.2186068140333983,3.2753801128487114,4065597.0
2005-02-02,3.314684722020121,3.314684722020121,3.2622786530884094,3.2753801128487114,3260973.0
2005-02-03,3.2884811008059778,3.297215559320036,3.2579107258972444,3.2579107258972444,4649874.0
2005-02-04,3.236075743099408,3.310317731777298,3.236075743099408,3.284114582289011,4049258.0
2005-02-07,3.319052142701174,3.3583569867449525,3.3103181416079464,3.3321536041220785,3504861.0
2005-02-08,3.3190514362531016,3.327785895268295,3.2841142898637776,3.3059497477303115,3698421.0
2005-02-09,3.305950165448063,3.305950165448063,3.2797472448726244,3.2884817049914448,3349989.0
2005-02-10,3.28411433765759,3.28411433765759,3.2360755020463654,3.2666454193729777,8581260.0
2005-02-11,3.2753805894341554,3.310318203696076,3.2753805894341554,3.2928490517293114,1741739.0
2005-02-14,3.3015827961612287,3.3190514845553545,3.2535439605500045,3.2666454193729777,2310819.0
2005-02-15,3.275379916995872,3.292848375704738,3.218606621575344,3.218606621575344,2906962.0
2005-02-16,3.231708364587834,3.2622787447414114,3.214239904343661,3.2622787447414114,3359726.0
2005-02-17,3.367090604860504,3.4107624444835984,3.3496221448798726,3.384559524622146,11148796.0
2005-02-18,3.410762586436835,3.4194972765716933,3.345255284056843,3.40639558620518,7157496.0
2005-02-21,3.402028851483967,3.402028851483967,3.345255997244696,3.358357460513845,2390121.0
2005-02-22,3.3627242214132824,3.384560145228753,3.332153836115405,3.3408882975978127,3221563.0
2005-02-23,3.319051762958148,3.323419222786132,3.29284861322379,3.3015830730987457,2994477.0
2005-02-24,3.3408881107031907,3.485004877976407,3.332153649709403,3.458801954776113,18921323.0
2005-02-25,3.4719028433260863,3.511207221639195,3.441332464784116,3.454434384002814,11951486.0
2005-02-28,3.4806372112027413,3.498105670065917,3.4675357521101144,3.4675357521101136,7473896.0
2005-03-01,3.4937388447560283,3.528676224007969,3.485004384997793,3.506840304502881,6393684.0
2005-03-02,3.524309733706408,3.5679818146204147,3.524309733706408,3.5679818146204143,3499349.0
2005-03-03,3.581082359429464,3.589816819350004,3.546144979528317,3.550511979598081,4252042.0
2005-03-04,3.5505120474256406,3.602918348169015,3.5505120474256406,3.602918348169015,3593675.0
2005-03-07,3.6029192034829416,3.6029192034829416,3.5461458891086943,3.5679818146204143,3737092.0
2005-03-08,3.5810819720846543,3.616019348206827,3.57234751310887,3.594183430657849,4085505.0
2005-03-09,3.5898165616447524,3.7164643822767496,3.572347643057729,3.6815270048836832,6778269.0
2005-03-10,3.677161037154816,3.7208324263171706,3.677161037154816,3.70336396260845,8786262.0
2005-03-11,3.672313748915669,3.694435706996368,3.610370775685896,3.619219838406391,25740335.0
2005-03-14,3.619219504014803,3.636917627820605,3.6059461440672753,3.628068565917704,2596521.0
2005-03-15,3.645766852269969,3.698860767024641,3.636918254655632,3.650191616890868,5146598.0
2005-03-16,3.6590391888632094,3.707708558261646,3.654614891296188,3.698859730220802,2546642.0
2005-03-17,3.698860445388131,3.698860445388131,3.650191299486411,3.6590398963313135,3339224.0
2005-03-18,3.632493108171313,3.67231365650464,3.632493108171313,3.6457664690111935,2845666.0
2005-03-21,3.6546157863721223,3.720982828106633,3.650191487721516,3.716558529456027,3693165.0
2005-03-22,3.698860445388131,3.703284976717426,3.650191299486411,3.6590398963313135,3316545.0
2005-03-23,3.628067862560355,3.632492159747261,3.583822794530268,3.59267208762442,5344310.0
2005-03-24,3.570550025148097,3.592672679259651,3.552852367672489,3.56170142931711,3028704.0
2005-03-29,3.588248805342793,3.614795527599866,3.561701850178875,3.583823808183975,2890588.0
2005-03-30,3.5838233847082117,3.6103703367352575,3.552852367672489,3.56170142931711,4228633.0
2005-03-31,3.57497419184088,3.57497419184088,3.5174559994770824,3.5174559994770824,3351425.0
2005-04-01,3.54842706686576,3.5793985450273813,3.54842706686576,3.570549484722122,2705006.0
2005-04-04,3.5838238204312565,3.619219838406391,3.566126160803959,3.619219838406391,3333872.0
2005-04-05,3.636918541680884,3.694436293968289,3.636918541680884,3.66346526824642,5947656.0
2005-04-06,3.6634646623726552,3.694435682972452,3.6369179401974887,3.676738023460238,9281568.0
2005-04-07,3.681160561792156,3.685585323914841,3.645764793878002,3.654613852309908,4190454.0
2005-04-08,3.663464563010901,3.707709176405109,3.663464563010901,3.703284878100476,4563553.0
2005-04-11,3.698860193199864,3.7785005871630832,3.6811620690893374,3.734256208514085,5259530.0
2005-04-12,3.712132996689968,3.7209815910494246,3.676736988904688,3.707708233696681,2878883.0
2005-04-13,3.7165570400732464,3.75637710941224,3.712132743195645,3.7475285156570375,8201717.0
2005-04-14,3.720981916776311,3.7298309777239536,3.685586371706138,3.698859730220802,8007794.0
2005-04-15,3.6413419258652304,3.6634643477156583,3.610370442111901,3.628068565917704,4790298.0
2005-04-18,3.5749745179937267,3.605945765589509,3.5572763960455065,3.566125457019617,4466413.0
2005-04-19,3.588248727309599,3.6811622531887735,3.588248727309599,3.6457664690111935,5963230.0
2005-04-20,3.694436002403743,3.720982959781079,3.650191616890868,3.650191616890868,4723793.0
2005-04-21,3.6059458486110727,3.623643970966765,3.570549836806495,3.5970967874332267,2835096.0
2005-04-22,3.614793788086534,3.6678872070510313,3.610369025963849,3.654613852309908,2884537.0
2005-04-26,3.650189336131642,3.654613632174364,3.597095454551787,3.614793570349552,3608588.0
2005-04-27,3.5793989658572163,3.6280683374446303,3.5705499045115743,3.6103702147533454,4665545.0
2005-04-28,3.579398884339735,3.5838231820049877,3.5528521667210047,3.5793988843397355,6113688.0
2005-04-29,3.490910488355906,3.5130329134932783,3.451090169690008,3.473212361920521,9843154.0
2005-05-02,3.499758946326413,3.52630566557479,3.473211761264397,3.504183244263264,3018686.0
2005-05-03,3.504183639178572,3.5174570002986454,3.331629012990236,3.415694176866673,3695701.0
2005-05-04,3.42896670197038,3.4820603664127527,3.3935709256754643,3.411268580916133,5152514.0
2005-05-05,3.420117934535766,3.442240354842601,3.371448796186174,3.424542232271686,2580572.0
2005-05-06,3.424542593005471,3.424542593005471,3.3802982135448114,3.393571573964376,3742229.0
2005-05-09,3.375873380988996,3.442240647553034,3.340477831557736,3.4378158836272377,4419786.0
2005-05-10,3.442241106472315,3.473212361920521,3.3979962561975703,3.473212361920521,3537474.0
2005-05-11,3.4510897590182235,3.459938355369234,3.415693976173188,3.4510897590182235,2319395.0
2005-05-12,3.451088979853274,3.5174559994770824,3.451088979853274,3.5174559994770824,7726102.0
2005-05-13,3.504183491057096,3.5484278709825725,3.4864853664359687,3.53957927448568,3899123.0
2005-05-16,3.54842767120019,3.597097045354451,3.54842767120019,3.5749748566372297,4497918.0
2005-05-17,3.574974719152295,3.59709690701875,3.424542304475427,3.455513786720729,9437317.0
2005-05-18,3.486484989614312,3.5041831123226137,3.459938038458669,3.4599380384586684,7582364.0
2005-05-19,3.517456269290567,3.5395786884977065,3.4997586134130114,3.513031971774576,6013450.0
2005-05-20,3.521881238538365,3.5749751479248717,3.4864854542185864,3.495334516751951,2450848.0
2005-05-23,3.4820610880099414,3.574975078265615,3.4820610880099414,3.557276953543738,3302876.0
2005-05-24,3.557276477946531,3.619219207471035,3.557276477946531,3.5970967874332267,4940230.0
2005-05-25,3.619219752090773,3.659039834662784,3.5882487320282146,3.5882487320282146,7488446.0
2005-05-26,3.561701227865118,3.597096773721158,3.561701227865118,3.5793988843397355,2458057.0
2005-05-27,3.610370442111901,3.636917627820605,3.6015218460226497,3.628068565917704,7146946.0
2005-05-30,3.62364451625234,3.62364451625234,3.566126075754585,3.5882487320282146,1878360.0
2005-05-31,3.583822786194112,3.6059454366110857,3.5174559994770824,3.5174559994770824,4992084.0
2005-06-01,3.5174565869076377,3.592672679259651,3.499758929432031,3.56170142931711,4164643.0
2005-06-02,3.592672982092777,3.667888847878059,3.583823686795415,3.667888847878059,3820064.0
2005-06-03,3.641342553462801,3.659040214505205,3.6280691912275658,3.650191616890868,3395631.0
2005-06-06,3.659039120553359,3.694434897869535,3.6546148230689335,3.685586302900684,1108629.0
2005-06-07,3.6457645742754816,3.650189336131642,3.605944512450669,3.614793570349552,1995278.0
2005-06-08,3.605944729654629,3.681160561792156,3.5970956712227244,3.654613852309908,1763662.0
2005-06-09,3.628068875746777,3.6590398963313135,3.628068875746777,3.6590398963313135,1806416.0
2005-06-10,3.654615055667938,3.654615055667938,3.6103702147533454,3.6103702147533454,2266765.0
2005-06-14,3.614795205970177,3.667888645760285,3.614795205970177,3.628068565917704,3528470.0
2005-06-15,3.619219504014803,3.650190987768132,3.619219504014803,3.628068565917704,2299894.0
2005-06-16,3.659039274975348,3.6900107561141833,3.6501906796330608,3.6723130996159994,4636870.0
2005-06-17,3.698860589499275,3.720982781193967,3.6767381648977295,3.720982781193967,2162235.0
2005-06-20,3.685586658624534,3.72540697017529,3.685586658624534,3.6944352544474297,4016854.0
2005-06-21,3.694434897869535,3.7740757461911234,3.685586302900684,3.685586302900684,4539643.0
2005-06-22,3.7165583396298327,3.738680763380368,3.64134223862212,3.676738023460238,3398236.0
2005-06-23,3.605945916987335,3.636917398790273,3.574974668091206,3.6103702147533454,7275415.0
2005-06-24,3.54842767120019,3.5793991546365804,3.5086075917650965,3.5749748566372297,20132591.0
2005-06-27,3.5440036523877967,3.5926730303761,3.5351545898783447,3.5882487320282146,3647340.0
2005-06-28,3.610368808493391,3.623642628248434,3.5749732756180204,3.614793570349552,2254497.0
2005-06-29,3.623643565373448,3.663463637496288,3.56612513996908,3.59267208762442,2833919.0
2005-06-30,3.5749732756180204,3.614793570349552,3.570548513761859,3.614793570349552,2433198.0
2005-07-01,3.5926727473551003,3.601521809167448,3.566125794824883,3.5749748566372297,2719124.0
2005-07-04,3.5793988979843405,3.623643970966765,3.5793988979843405,3.5970967874332267,2308169.0
2005-07-05,3.6015215509289558,3.619219207471035,3.5838231956664583,3.5970967874332267,3535323.0
2005-07-06,3.605946906399165,3.619220269152809,3.588249244665556,3.6015226074192004,1397391.0
2005-07-07,3.5970974022193563,3.5970974022193563,3.55285278748862,3.583823808183975,4383850.0
2005-07-08,3.55285263504469,3.557276933293135,3.517456851616106,3.53957927448568,2577299.0
2005-07-11,3.5838236748128804,3.5838236748128804,3.552852655270106,3.557276953543738,2641713.0
2005-07-12,3.566126148617157,3.588248805342793,3.566126148617157,3.583823808183975,3795283.0
2005-07-13,3.5793985450273813,3.583822842273228,3.544002769619913,3.570549484722122,4020028.0
2005-07-14,3.588248381344158,3.588248381344158,3.544003306027867,3.56170142931711,3476273.0
2005-07-15,3.56170089023043,3.601521195790528,3.54842706686576,3.570549484722122,2990368.0
2005-07-18,3.574975649005039,3.61037120537913,3.5705508842113254,3.6015226074192004,7433713.0
2005-07-19,3.579398497343361,3.601521147811794,3.579398497343361,3.59267208762442,3431237.0
2005-07-20,3.5749742001564533,3.6059454449987007,3.5749742001564533,3.59267208762442,3489314.0
2005-07-21,3.605944729654629,3.672311969173717,3.6015204333454096,3.654613852309908,6255729.0
2005-07-22,3.650191188910682,3.667888847878059,3.636917828231732,3.667888847878059,4311825.0
2005-07-25,3.672313723226045,3.685587084307088,3.654615597908862,3.6590398963313135,3976818.0
2005-07-26,3.6369163972872816,3.6501897527438327,3.632491634926104,3.6369163972872816,3082483.0
2005-07-27,3.614793982921867,3.641340693834968,3.614793982921867,3.6369163972872816,3546664.0
2005-07-28,3.641342170669128,3.663464594006825,3.641342170669128,3.6457664690111935,3445557.0
2005-07-29,3.6634646623726552,3.70328497854225,3.6634646623726552,3.676738023460238,7146240.0
2005-08-01,3.650191616890868,3.676738341361339,3.636918254655632,3.650191616890868,1409711.0
2005-08-02,3.645766535250271,3.6767380216484966,3.645766535250271,3.6590398963313135,3172505.0
2005-08-03,3.672313625433846,3.7298315995556326,3.672313625433846,3.703284878100476,5647608.0
2005-08-04,3.738680908322892,3.765227631527231,3.703285122112536,3.738680908322892,2779862.0
2005-08-05,3.738679456088307,3.75637710941224,3.712132743195645,3.7475285156570375,2485559.0
2005-08-08,3.756378299061866,3.7785007220831255,3.738680640133063,3.7608030631543214,3115546.0
2005-08-09,3.7608030631543214,3.769651659711886,3.73425634185428,3.7608030631543214,1951617.0
2005-08-10,3.7652278749945975,3.796199364611479,3.72540778761324,3.756378811416383,2993599.0
2005-08-11,3.738680023085659,3.840442826118523,3.738680023085659,3.813895876293063,5447802.0
2005-08-12,3.871414485633115,3.906810265101236,3.844867767485429,3.8935364402137744,4802137.0
2005-08-15,3.871417040485787,3.893539009665332,3.827172170498846,3.8669922739987377,3278336.0
2005-08-16,3.902384848026048,3.9112341407713567,3.866989074485437,3.8714138373114766,4767185.0
2005-08-17,3.836018634737365,3.8669896500617713,3.8138959818482063,3.822745275910676,2311372.0
2005-08-18,3.827169573581701,3.849291993564055,3.8138959818482063,3.822745275910676,2559889.0
2005-08-19,3.82716992937509,3.853716649496388,3.82716992937509,3.831594227457422,19799965.0
2005-08-22,3.871414577349597,3.897961296126194,3.8581412179613,3.8846879367378953,3946411.0
2005-08-23,3.884688897837394,3.8935374957430446,3.862566471445775,3.880264133070823,6164477.0
2005-08-24,3.92893352564666,4.035120893052582,3.920084927723142,3.9333582904221633,17764215.0
2005-08-25,3.933359811886112,3.933359811886112,3.849294605492316,3.8669922739987377,8860506.0
2005-08-26,3.866990640657473,3.871415405275589,3.8271705539768086,3.8537172784305858,8301531.0
2005-08-29,3.827170929686935,3.853717656746782,3.787350606190278,3.8050482689589176,5277016.0
2005-08-30,3.836018063770866,3.884687194162513,3.827169003932328,3.8714138373114766,4574651.0
2005-08-31,3.871415165486259,3.951055566821653,3.8625661026118543,3.9289331425424905,5611513.0
2005-09-01,3.959905097747047,4.012998549641591,3.959905097747047,3.964329396800341,6076532.0
2005-09-02,3.99972398755333,4.0041482852802215,3.937781490308763,3.951054849303055,4081191.0
2005-09-05,3.9643293147819674,3.977602677480989,3.915660162947636,3.9333582904221633,1683232.0
2005-09-06,3.933358578107879,3.9599053054475504,3.915660449338912,3.9466319417777154,2307030.0
2005-09-07,3.959903772686317,3.968752833645592,3.897961044691793,3.9245079946628176,2870216.0
2005-09-08,3.937781463225611,3.9466305244321487,3.91123474541961,3.915659043116072,2399265.0
2005-09-09,3.8891126365467015,3.9112352926583287,3.8758392757865656,3.8891126365467015,2372788.0
2005-09-12,3.9068096434984594,3.955478541390027,3.8979605835859767,3.9068096434984594,1449594.0
2005-09-13,3.937781516910972,4.00414831233078,3.9289324555837912,3.986450655490037,3681487.0
2005-09-14,3.982025661087499,3.9908742550530207,3.95990324454662,3.96875230432568,3193358.0
2005-09-15,3.942205124988501,3.99529901784932,3.942205124988501,3.96875230432568,6453178.0
2005-09-16,3.982026064810719,3.990874659673368,3.964327943458252,3.973177004134486,6827488.0
2005-09-19,4.043316490131087,4.043316490131087,3.958052168412054,3.976002987090854,9199820.0
2005-09-20,3.967028182429121,4.016391581532583,3.958052653874269,3.984978294622014,3914976.0
2005-09-21,3.9670269230403306,3.9670269230403306,3.9086880139025286,3.931126001364192,3491998.0
2005-09-22,3.917662835159544,3.940100819939532,3.913175427186825,3.926638123563179,5595386.0
2005-09-23,3.949076452838829,3.989465259010506,3.949076452838829,3.980489968750134,3413002.0
2005-09-26,3.9984397057743735,4.016390284629382,3.9715143099501153,4.007414995201878,24159232.0
2005-09-27,4.020877768334683,4.074729033448879,4.007415070170699,4.038828347525502,14891740.0
2005-09-28,4.02985348806521,4.061266296314664,3.9984402073574423,4.02985348806521,7556934.0
2005-09-29,4.052291045689485,4.0657537438534685,4.016390359766109,4.038828347525502,11834905.0
2005-09-30,4.034341198906274,4.034341198906274,3.976002987090854,3.976002987090854,5072276.0
2005-10-03,3.980490006721602,4.00292799635743,3.958051780856623,3.9939527060114393,1592010.0
2005-10-04,3.993953621910415,4.025366909095973,3.993953621910415,3.99844103188332,2555019.0
2005-10-05,3.984977958403857,3.9894658404172354,3.922151626112667,3.9356143272360713,9099187.0
2005-10-06,3.8638131792899135,3.8907388177899818,3.8144497843071687,3.84586259613708,4446711.0
2005-10-07,3.859325781469252,3.8862514233474506,3.8324003758202654,3.859325781469252,3329759.0
2005-10-10,3.854837919548858,3.904201551168458,3.854837919548858,3.863813211199398,1625084.0
2005-10-11,3.8638131792899135,3.872787998407965,3.836887304560663,3.84586259613708,5519714.0
2005-10-12,3.88176359863274,3.904201591763208,3.8638132513742014,3.8727880706596896,3653084.0
2005-10-13,3.8727880706596896,3.8727880706596896,3.8727880706596896,3.8727880706596896,0.0
2005-10-14,3.859325187361295,3.872787888113328,3.805474384353163,3.805474384353163,4199270.0
2005-10-17,3.8413746840784224,3.859324792424792,3.818936694301732,3.823424103273748,3694143.0
2005-10-18,3.8548363940867176,3.8548363940867176,3.7875229144913423,3.8009856104104167,2969493.0
2005-10-19,3.75162376314096,3.75162376314096,3.661871784848979,3.702260364063732,8139982.0
2005-10-20,3.747134895716413,3.76508571186852,3.643920714763337,3.675333993399388,4711013.0
2005-10-21,3.6753348077665073,3.7336730242968152,3.5990452986482317,3.72918561455091,8405342.0
2005-10-24,3.711234681382214,3.724697854269666,3.661871288989359,3.679821871200401,4644835.0
2005-10-25,3.742647210324814,3.787523420586039,3.711233934010693,3.738159801904903,5641263.0
2005-10-26,3.7561109907762575,3.818937085105196,3.7561109907762575,3.805474384353163,5781574.0
2005-10-27,3.805474777470138,3.81893747961291,3.769574080936617,3.787524665432578,4091250.0
2005-10-28,3.751622499622884,3.765085433569988,3.738159801904902,3.738159801904903,5167790.0
2005-10-31,3.7740615105728654,3.792012095162725,3.751623752293948,3.792012095162725,1807004.0
2005-11-01,3.7964990930323568,3.805474384353163,3.7740611009595177,3.805474384353163,1888208.0
2005-11-02,3.827911877023897,3.8862503180814056,3.827911877023897,3.8772755003898367,4637391.0
2005-11-03,3.895226275139535,3.967027899944256,3.895226275139535,3.958052372028536,3111471.0
2005-11-04,3.9445886993495383,3.9894649105019937,3.931126001364192,3.931126001364192,2888239.0
2005-11-07,3.9401016427455526,3.953564341933304,3.8862503735362535,3.899713545182301,1658751.0
2005-11-08,3.913175894869813,3.958051397334886,3.913175894869813,3.931126001364192,3679016.0
2005-11-09,3.922151626112667,3.9356143272360713,3.899714105879237,3.9356143272360713,2482941.0
2005-11-10,3.926638973333104,4.007415405301276,3.904200983697276,3.9939527060114393,4104667.0
2005-11-11,4.02985348806521,4.0747294683739295,4.016390788464255,4.02985348806521,5251351.0
2005-11-14,4.056779497556355,4.12858088786856,4.056779497556355,4.092680192712457,3008149.0
2005-11-15,4.124092644906964,4.142043227143868,4.106142535128401,4.128580526695361,3006433.0
2005-11-16,4.133067972758446,4.182431838119487,4.119605272190286,4.142043263956666,3570205.0
2005-11-17,4.119606100778223,4.142044097057619,4.065755287674424,4.110630807774776,2883864.0
2005-11-18,4.133067189694727,4.191406335200875,4.119604491677253,4.191406335200875,4504598.0
2005-11-21,4.195893800753876,4.236281895355277,4.173455340475412,4.21384437999334,4348374.0
2005-11-22,4.222819956439416,4.231795247672952,4.137555870866695,4.151018571487826,5338672.0
2005-11-23,4.173454698050159,4.173454698050159,4.13755449001392,4.13755449001392,2587431.0
2005-11-24,4.151018575537132,4.186919268047948,4.128580583660579,4.146530693686812,11544781.0
2005-11-25,4.124093112360599,4.151018988767923,4.09716770841167,4.133068404496374,13093713.0
2005-11-28,4.159992001922022,4.159992001922022,4.115116505647627,4.13755449001392,5349943.0
2005-11-29,4.53246269116844,4.577338666987337,4.379884656859151,4.379884656859151,40897358.0
2005-11-30,4.34398613405649,4.406812248016196,4.330523429097874,4.348473544889861,38320914.0
2005-12-01,4.290133931824108,4.33052203368581,4.281158640590946,4.33052203368581,23481904.0
2005-12-02,4.388860928263914,4.4606623166521775,4.388860928263914,4.420274212855667,14281915.0
2005-12-05,4.487588800172234,4.514514206354407,4.438225398018772,4.483100917502916,8418359.0
2005-12-06,4.433736413889403,4.438224295443812,4.393347842191323,4.393347842191323,4030213.0
2005-12-07,4.3978348349239855,4.4247611767845525,4.384372136451975,4.415785886983788,5478842.0
2005-12-08,4.4023222965537645,4.465148846714071,4.370909021473611,4.4112971130410426,7879539.0
2005-12-09,4.375396902175476,4.438223452335783,4.357446324284467,4.4112971130410426,3144204.0
2005-12-12,4.44719873154555,4.456174021424917,4.429248624245093,4.429248624245093,2583608.0
2005-12-13,4.478613388944568,4.492076091679903,4.429249988095536,4.43373739818784,6899753.0
2005-12-14,4.429249199570015,4.496562701263072,4.429249199570015,4.478612591631036,5368293.0
2005-12-15,4.474123663201349,4.474123663201349,4.406809704797402,4.4112971130410426,4604264.0
2005-12-16,4.43822479618192,4.43822479618192,4.393348337866292,4.420274212855667,3556573.0
2005-12-19,4.465151165501454,4.4696385760754405,4.447200578288566,4.451688461321025,3415235.0
2005-12-20,4.4651508042009445,4.483100917502916,4.44720021844054,4.483100917502916,2463623.0
2005-12-21,4.487588387097703,4.505538498747397,4.465150393191791,4.496563206693354,3892792.0
2005-12-22,4.474124762968442,4.5145133369218575,4.474124762968442,4.5010506364235,3902256.0
2005-12-23,4.510025455116843,4.5145133369218575,4.492075345271815,4.5010506364235,10619124.0
2005-12-28,4.49207579689553,4.505538498747397,4.47861309504366,4.496563206693354,2510276.0
2005-12-29,4.50553808649656,4.5190007871166085,4.496562795263744,4.510025495883792,6371606.0
2005-12-30,4.523487819168301,4.54143840013655,4.514513001142485,4.54143840013655,2276919.0
2006-01-03,4.527977121932948,4.57734052640292,4.519001828631556,4.57734052640292,2570220.0
2006-01-04,4.586314165294956,4.662603902466735,4.586314165294956,4.640165438766701,2486586.0
2006-01-05,4.680554041260664,4.702992032642707,4.644652877082726,4.6626039316300325,4033942.0
2006-01-06,4.631190523288763,4.640165815004853,4.586314537166689,4.613240412314957,4076242.0
2006-01-09,4.631189274639943,4.65811514252853,4.631189274639943,4.644651972355114,3229140.0
2006-01-10,4.631190147778355,4.640165438766701,4.604264747271649,4.640165438766701,3395096.0
2006-01-11,4.604265222865615,4.658116501899885,4.604265222865615,4.658116501899886,1690241.0
2006-01-12,4.658115623067211,4.667090913289312,4.63567716128281,4.667090913289312,2507142.0
2006-01-13,4.631189133734625,4.63567654201707,4.599776330841051,4.599776330841051,3053476.0
2006-01-16,4.61772787779862,4.640165871131061,4.613240468115484,4.631190579306408,2525007.0
2006-01-17,4.631188882002434,4.694015429291053,4.631188882002434,4.676065324678738,3879016.0
2006-01-18,4.6670916901531205,4.6670916901531205,4.608752530227726,4.613240412314957,2608092.0
2006-01-19,4.613240038259996,4.644652848031707,4.599777338006644,4.640165438766701,3272664.0
2006-01-20,4.65811514252853,4.676065721120922,4.644651972355114,4.644651972355114,2535154.0
2006-01-23,4.599777079595894,4.608751897621709,4.523487819168301,4.54143840013655,5107281.0
2006-01-24,4.541439154162163,4.545926563920126,4.397835899948324,4.4875883472330615,8891291.0
2006-01-25,4.5145137506976125,4.523488570213538,4.478613055258749,4.4875883472330615,9333921.0
2006-01-27,4.469638096301538,4.4831007990368725,4.420274695452505,4.43373739818784,5284711.0
2006-01-30,4.442712328893624,4.483100433809304,4.429249627255064,4.469637732170743,3593218.0
2006-01-31,4.460663282468996,4.492076573862313,4.451688461321025,4.451688461321025,5323413.0
2006-02-01,4.45168803283824,4.465150735722861,4.424762627068998,4.456175442980304,6258254.0
2006-02-02,4.460662576312666,4.545926670929757,4.460662576312666,4.527976559016978,27849540.0
2006-02-03,4.4741247098792725,4.487587882676223,4.42476179027659,4.478612591631036,17548346.0
2006-02-06,4.4427122057842965,4.451687497447422,4.41578680325329,4.420274212855667,4226562.0
2006-02-07,4.44271316771458,4.474125986649425,4.420275169927707,4.451688461321025,2999249.0
2006-02-08,4.433735922333479,4.46514919989836,4.335008681040255,4.379884656859151,5542524.0
2006-02-09,4.402322716053504,4.420273295655033,4.379884727780728,4.415785886983788,3262047.0
2006-02-10,4.442711283927811,4.483099379343846,4.415785886983788,4.415785886983788,4594444.0
2006-02-13,4.447198620587495,4.447198620587495,4.357446668949702,4.379884656859151,2494283.0
2006-02-14,4.411298885641185,4.411298885641185,4.375398660349768,4.406811475594362,3056098.0
2006-02-15,4.420274635596142,4.45168792319216,4.379886055478632,4.397836168063203,3715565.0
2006-02-16,4.402323132841821,4.429249004793314,4.370909851794238,4.393347842191323,1802148.0
2006-02-17,4.402323597793349,4.433736882158646,4.397835715764954,4.402323597793349,20749245.0
2006-02-20,4.406811039131794,4.43373691412117,4.406811039131794,4.420274212855667,2979357.0
2006-02-21,4.433737447353128,4.474125556006991,4.424762627068998,4.456175442980304,4582031.0
2006-02-22,4.4696385760754405,4.492076573862313,4.44271316771458,4.451688461321025,5375988.0
2006-02-23,4.505538191228301,4.559388994960266,4.451687387496336,4.5549015854687225,14119762.0
2006-02-24,4.559388994960266,4.599777570217599,4.550414175977179,4.5549015854687225,8778419.0
2006-02-27,4.532463968880574,4.532463968880574,4.49656327259662,4.527976559016978,7535637.0
2006-02-28,4.523488196503843,4.550414070202288,4.469637394023645,4.510025495883792,5872374.0
2006-03-01,4.469636815104876,4.501050094121829,4.451686707422537,4.465149406298864,4649322.0
2006-03-02,4.469637300585849,4.496562701263072,4.469637300585849,4.478612591631036,3252193.0
2006-03-03,4.49207579689553,4.554901896357046,4.483100504841485,4.496563206693354,4949951.0
2006-03-06,4.523488538724982,4.532463830636818,4.469637732170743,4.469637732170743,2866936.0
2006-03-07,4.46514900089112,4.501049685454527,4.456173711635708,4.474123817688289,4654822.0
2006-03-08,4.460661656068444,4.514512925613941,4.451686838192779,4.514512925613939,6212188.0
2006-03-09,4.519000100704068,4.631189570469048,4.514512691998449,4.586313593579746,6290288.0
2006-03-10,4.611893106691323,4.675505290141117,4.598261958692783,4.657330585599669,10704174.0
2006-03-13,4.76638162506979,4.802731523024784,4.748206915277272,4.76638162506979,5565568.0
2006-03-14,4.743660730491301,4.752748320456471,4.684592113272315,4.684592113272315,3322427.0
2006-03-15,4.725488439976572,4.734576034578427,4.661875756133571,4.680050466967297,3303205.0
2006-03-16,4.730032559289213,4.766382463639398,4.693682176568986,4.752751309304333,7434243.0
2006-03-17,4.770924342076572,4.793643084090636,4.711856186883852,4.748206078432381,2649868.0
2006-03-20,4.770924829212022,4.843624619732093,4.770924829212022,4.825449911287036,5993232.0
2006-03-21,4.775469397871638,4.825450449634038,4.775469397871638,4.807275260791361,4939165.0
2006-03-22,4.752749376515221,4.793642822890375,4.752749376515221,4.789099266083085,7398378.0
2006-03-23,4.770924466703325,4.8163619519183785,4.752749759639235,4.775468502246761,5404630.0
2006-03-24,4.77092455381966,4.77092455381966,4.734575139027746,4.757293403680219,2195119.0
2006-03-27,4.775468625575999,4.811818519012822,4.775468625575999,4.802730926061141,2721304.0
2006-03-28,4.780012126312928,4.834537205008006,4.780012126312928,4.820905576556817,7232118.0
2006-03-29,4.807274222249334,4.8436241137118445,4.802730665205222,4.8436241137118445,5404800.0
2006-03-30,4.884519121400654,4.911781907477466,4.861800850558347,4.898150753624073,4799720.0
2006-03-31,4.920868545099848,4.934499697625363,4.875431529471457,4.884518645575149,9135863.0
2006-04-03,4.889060423238766,4.934497417875151,4.875429277010875,4.916322715694547,3311150.0
2006-04-04,4.929955271814339,4.970849200562808,4.920867678940246,4.929955271814338,5051846.0
2006-04-05,4.884517419685592,4.907236160982951,4.870886270581148,4.879973862774063,6078427.0
2006-04-06,4.92995386192244,4.948128564103041,4.907235125419368,4.916322715694547,3462132.0
2006-04-07,4.893605522752121,4.939043010090336,4.884517929610495,4.893605522752121,7186499.0
2006-04-10,4.90723539044671,4.916322981212687,4.87997309651856,4.90723539044671,2656813.0
2006-04-11,4.893603979191477,4.925410305969728,4.884516388916298,4.916322715694547,4453983.0
2006-04-12,4.8754308108656295,4.879974368247785,4.857255624597191,4.861799660349254,2731480.0
2006-04-13,4.879974368247785,4.8845179256299405,4.8436244740808165,4.861799660349254,3393870.0
2006-04-18,4.889061454966979,4.907236160982951,4.848168007653648,4.879973862774063,3626446.0
2006-04-19,4.911781218983939,4.952675153181966,4.870887284785911,4.952675153181966,6147282.0
2006-04-20,4.966304902890336,4.993567199078216,4.929954536813398,4.970848459465041,6069551.0
2006-04-21,4.939042360662283,4.961761579713979,4.916323619980431,4.948129474239147,1651604.0
2006-04-24,4.943585587579794,4.961761248630251,4.925410883268966,4.943585587579794,1712654.0
2006-04-26,4.934499312913496,5.066268226583563,4.92541219751827,5.052637075120782,5446479.0
2006-04-27,5.088986887162889,5.157142643343106,5.088986887162889,5.134423898493057,9360184.0
2006-04-28,5.125337714984418,5.152600022412521,5.05263790959613,5.070812621758192,7880391.0
2006-05-01,5.111705837956086,5.152599775508692,5.111705837956086,5.125337469386952,2319701.0
2006-05-02,5.143512427146481,5.152600022412521,5.05718146804414,5.070812621758192,8942097.0
2006-05-03,5.066268142312839,5.134423898493057,5.061724106320869,5.134423898493057,3254547.0
2006-05-04,5.102618123274288,5.1162492747370685,5.052637075120782,5.052637075120782,3618465.0
2006-05-05,5.120791908733683,5.129879500859608,5.075354904843769,5.116248351855647,6645708.0
2006-05-08,5.148055049729099,5.179861388193157,5.125336783248983,5.134423898493057,7809086.0
2006-05-09,5.134423042606382,5.179860524732246,5.111704301543451,5.179860524732246,2254058.0
2006-05-10,5.21166685789432,5.220754449993464,5.1571417836693145,5.179860524732246,1991187.0
2006-05-11,5.17986136012898,5.17986136012898,5.148055021837248,5.166230208966789,3748587.0
2006-05-12,5.157143333738984,5.166230928569562,5.116249874556374,5.125337469386952,7242336.0
2006-05-15,5.043549298871595,5.06626804327754,5.011743439399211,5.011743439399212,3885332.0
2006-05-16,4.993567199078216,5.029917086785331,4.943585684907338,4.970848459465041,8983074.0
2006-05-17,4.998111331350288,5.025374109048201,4.998111331350288,4.998111331350288,6106627.0
2006-05-18,4.893605518764159,4.925411855548972,4.820905730430223,4.861799660349254,6839844.0
2006-05-19,4.889062108399618,4.916324410252164,4.825449911287036,4.825449911287036,2311726.0
2006-05-22,4.839079468421204,4.884516463753744,4.6436984271752415,4.739117408971943,3352070.0
2006-05-23,4.752749572875087,4.802730613299635,4.730030831160317,4.734574866525191,7772165.0
2006-05-24,4.834537262207072,4.839080819497964,4.775468625575999,4.802730926061141,4876569.0
2006-05-25,4.784555976265953,4.798187125818323,4.752749641730507,4.780011940835247,4135965.0
2006-05-26,4.86179940426802,4.952674374083819,4.848168254469628,4.934498710402823,5122777.0
2006-05-29,4.96176208605861,4.989024386310993,4.907236528814054,4.929955271814338,2804819.0
2006-05-30,4.939042697226297,4.998111331350288,4.92541154756228,4.998111331350288,3639633.0
2006-05-31,4.95267426646925,4.95267426646925,4.8436241137118445,4.8436241137118445,4941461.0
2006-06-01,4.952673489982682,4.984479341044647,4.934497829546221,4.97993578471288,7890208.0
2006-06-02,5.01174269182346,5.039004989696047,5.002655099742646,5.007198656598127,3754155.0
2006-06-05,5.025373818196766,5.052636115946951,5.020829782991835,5.039004967071859,3370848.0
2006-06-06,4.966305950587323,5.025374590368793,4.943586727811455,5.011743439399212,4462482.0
2006-06-07,4.984479842025984,4.984479842025984,4.939042360662283,4.948129474239147,4745861.0
2006-06-08,4.920868029782524,4.934499180880573,4.820905936150208,4.839081123194226,21067555.0
2006-06-09,4.848167246392314,4.9208665374107845,4.829992064860359,4.90723539044671,3320386.0
2006-06-13,4.884518343178232,4.884518343178232,4.748206826362028,4.784556723636332,4097779.0
2006-06-14,4.702768319908493,4.725487541277353,4.620981419156089,4.725487541277353,9024000.0
2006-06-15,4.766380996563145,4.798187332468437,4.757293403680219,4.757293403680219,7912116.0
2006-06-16,4.843624741465531,4.879974637639138,4.839081183832555,4.852712335101416,6096335.0
2006-06-19,4.861799928737302,4.90723694017686,4.852712335101416,4.852712335101416,4482801.0
2006-06-20,4.825449155650947,4.829992712458238,4.780011674098656,4.789099266083085,17514444.0
2006-06-21,4.8027315533121655,4.825450299473553,4.789100401289326,4.811819147450713,4439862.0
2006-06-22,4.784556724897019,4.816362586039198,4.780012688755317,4.816362586039198,4996372.0
2006-06-23,4.811818394744827,4.8163619519183785,4.775468502246762,4.775468502246761,3144294.0
2006-06-26,4.770924548905391,4.770924548905391,4.707311877160329,4.725487541277353,4645615.0
2006-06-27,4.748205859807481,4.834536788464007,4.748205859807481,4.834536788464007,5285239.0
2006-06-28,4.766381953560368,4.784557142975446,4.734576089638968,4.770925511729142,4134797.0
2006-06-29,4.802731022531693,4.861799660349254,4.7845563146331616,4.861799660349254,7017267.0
2006-06-30,4.952674325260192,4.998111331350288,4.91632395499631,4.998111331350288,15351901.0
2006-07-03,4.989023533853487,4.989023533853487,4.889060986058518,4.911779725176928,4351396.0
2006-07-04,4.952674319299811,4.984480175687613,4.948129805467478,4.966305468947422,4022733.0
2006-07-05,4.970848193679548,5.011742114144641,4.952673489982682,4.97993578471288,6792257.0
2006-07-06,4.934498114027774,4.970848480256756,4.893604669574907,4.939042148991309,4490906.0
2006-07-07,4.952675153181966,4.961762747267079,4.943587080726896,4.952675153181966,2849889.0
2006-07-10,4.90723539044671,4.9208665374107845,4.893604243482635,4.90723539044671,4057798.0
2006-07-11,4.898149738517987,4.939043191603298,4.898149738517987,4.902693296070824,3254678.0
2006-07-12,4.916323619980431,4.961761579713979,4.911780063191999,4.948129474239147,2500058.0
2006-07-13,4.929954902280309,4.934498459191837,4.875430305862534,4.879973862774063,2049144.0
2006-07-14,4.834537529300525,4.857255795379992,4.761837738410438,4.761837738410438,2768301.0
2006-07-17,4.711856391151952,4.743662248654589,4.670962462405856,4.725487541277353,2072125.0
2006-07-18,4.725487660054908,4.770924668825028,4.689137287646962,4.720944102688868,4057953.0
2006-07-19,4.7709251829254296,4.843624978835419,4.76638162506979,4.76638162506979,5168157.0
2006-07-20,4.839081123194226,4.839081123194226,4.807274785052158,4.839081123194226,4142442.0
2006-07-21,4.793643840440528,4.8390813316378685,4.757293943156647,4.816362586039198,3353700.0
2006-07-24,4.820907006038296,4.866344505362209,4.784557580623207,4.848169792654664,2010112.0
2006-07-25,4.92995442944977,4.92995442944977,4.893604542534275,4.911779725176928,5096519.0
2006-07-26,4.952675243846267,4.952675243846267,4.839081511627792,4.857256221760768,4206820.0
2006-07-27,4.848168437003544,4.989024454173317,4.839080844005839,4.989024454173317,4525078.0
2006-07-28,4.984478925203761,4.998110071431651,4.911779159741837,4.916322715694547,5091298.0
2006-07-31,4.939042745915543,4.948129860201218,4.898149296520364,4.934498710402823,2736803.0
2006-08-01,4.952673646937993,4.95721720341375,4.893604542534275,4.911779725176928,2882130.0
2006-08-02,4.848167052290612,4.902691637963958,4.843623017904656,4.86634175472514,3633191.0
2006-08-03,4.902692853663201,4.939042745915543,4.884517668352088,4.934498710402823,2413148.0
2006-08-04,4.907235193980149,4.934497486816824,4.857254164322993,4.86634175472514,3216440.0
2006-08-07,4.889061273165337,4.889061273165337,4.8572549408577945,4.870886089455358,2375181.0
2006-08-08,4.843625069568545,4.920868424781133,4.8345379536870405,4.857256221760768,5386359.0
2006-08-09,4.843624619732093,4.848168655620798,4.8118187603607625,4.825449911287036,4358002.0
2006-08-10,4.780013193866873,4.816363094991907,4.780013193866873,4.798188383614389,5944134.0
2006-08-11,4.789099147976331,4.811817888192196,4.752749259304914,4.79364270467157,5043358.0
2006-08-14,4.780012542754201,4.902693382543885,4.780012542754201,4.852712335101416,2111533.0
2006-08-15,4.870886982966366,4.884518134064416,4.825449972096176,4.839081123194226,2626868.0
2006-08-16,4.879975659485375,4.889063255024165,4.816363447453917,4.848169792654664,1840832.0
2006-08-17,4.861798130782984,4.92995386192244,4.852710540507804,4.916322715694547,4332360.0
2006-08-18,4.902691887061948,4.925410625036734,4.866342001976249,4.889060739951034,8765383.0
2006-08-21,4.889061273165337,4.91178001361789,4.829992643662667,4.870886089455358,4017700.0
2006-08-22,4.907237986292131,4.9481314488163015,4.884519236544247,4.925413177438452,5996229.0
2006-08-23,5.048094316856082,5.352524718903858,5.0072008521165525,5.225300287467502,36428140.0
2006-08-24,5.216210127277637,5.225297239672744,5.1298787325658495,5.143509879528295,17570495.0
2006-08-25,5.157144034531557,5.234387883532974,5.1344252835529085,5.225300287467502,13282661.0
2006-08-28,5.211669132554325,5.27982538549027,5.198037977641149,5.225300287467502,3212059.0
2006-08-29,5.257105046766504,5.293454941679974,5.243473895970193,5.279823790883662,5508303.0
2006-08-30,5.288911148195959,5.357067383670655,5.288911148195959,5.334348638512423,8481186.0
2006-08-31,5.357068183690059,5.438855582799756,5.357068183690059,5.429768466075354,11557553.0
2006-09-01,5.397960504750996,5.438854434859661,5.316173601273486,5.329804751853071,7011843.0
2006-09-04,5.352523915695897,5.397961410834773,5.352523915695897,5.36161151039767,5434926.0
2006-09-05,5.384329392718269,5.416135251508366,5.379785835282516,5.407048136636859,6438688.0
2006-09-06,5.397958888286419,5.41613359082666,5.366153039248555,5.370696595291174,8851519.0
2006-09-07,5.393417522126225,5.438855014480406,5.375242333836569,5.434311456592972,5960345.0
2006-09-08,5.407049239154316,5.466117889712986,5.393418085697702,5.429768466075354,6929515.0
2006-09-11,5.425223716570103,5.44339938434364,5.343436799364114,5.36161151039767,4455722.0
2006-09-12,5.338889902302584,5.338889902302584,5.261646584648709,5.288908875777167,3818452.0
2006-09-13,5.352523384268086,5.5251857529789525,5.347979826553304,5.4888358561508666,19014833.0
2006-09-14,5.588797750601046,5.711479066530228,5.566079006109344,5.620604088563415,22131810.0
2006-09-15,5.616061275914406,5.67513040715501,5.588798967934149,5.625148871364501,12179282.0
2006-09-18,5.454190040146867,5.454190040146867,5.33921996558072,5.38980681775655,17341615.0
2006-09-19,5.417400279999424,5.426598022757292,5.357616162493711,5.376011163841275,2589346.0
2006-09-20,5.316227666487764,5.330024040149865,5.201257079023215,5.2334484561787065,4658744.0
2006-09-21,5.261040815678985,5.279436300291641,5.205854846009164,5.251843557540806,5705473.0
2006-09-22,5.265639177370459,5.5185734234329775,5.219650472402622,5.5185734234329775,10161371.0
2006-09-25,5.472586961092637,5.555365688297167,5.417400981566873,5.495581563049254,5676929.0
2006-09-26,5.435795567986513,5.467986940217008,5.403603711587865,5.454190568665631,5738548.0
2006-09-27,5.523174891845111,5.665737759297207,5.523174891845111,5.647342269463739,16310715.0
2006-09-28,5.65653930425094,6.212995781414931,5.624347927336147,5.904875480816596,13335784.0
2006-09-29,5.780708473422184,5.927869974127388,5.780708473422184,5.863486726787306,11439301.0
2006-10-02,5.799103054700499,5.826695803801217,5.76231256117679,5.794504424573134,2561069.0
2006-10-03,5.771509292875878,5.886479383400627,5.748515177937294,5.868084381950664,8950256.0
2006-10-04,5.895675834088215,6.1808019253345,5.895675834088215,6.00144864279045,10652438.0
2006-10-05,6.093425956169808,6.125617814036278,5.996851350906752,6.070431841146355,7804518.0
2006-10-06,6.0106478891184905,6.098025238120319,5.914072312851388,5.92786868541292,7175758.0
2006-10-09,5.91867106126401,5.923269690444693,5.84049097601529,5.854287831893656,3686438.0
2006-10-10,6.047437285360501,6.144011875852873,6.001449062347303,6.139413247218794,11052100.0
2006-10-11,6.208396484723106,6.254385202179742,5.955461685804968,6.047438636550032,17735301.0
2006-10-12,5.932466729087062,5.9692572106718105,5.812897542894603,5.822095284332816,16609013.0
2006-10-13,5.909474048462778,5.91407267821132,5.812898950397643,5.88647993138363,13384747.0
2006-10-16,5.895677675048933,5.941665425039011,5.8634858143044815,5.88647993138363,4964871.0
2006-10-17,5.877281489289281,5.886479231861567,5.77150914429656,5.808299630417541,5789346.0
2006-10-18,5.803700655519459,5.808299284447605,5.665735977657489,5.757712429565468,6272437.0
2006-10-19,5.789906142899247,5.831295269041242,5.7347196730400105,5.7347196730400105,12415320.0
2006-10-20,5.776106513203588,5.831292472428056,5.7439151474767,5.803699734899849,3834288.0
2006-10-23,5.817495865333712,5.84968722974179,5.757711280359808,5.840489489553181,3766008.0
2006-10-24,5.863483597940686,5.877279966139582,5.826693121354285,5.840489489553181,9486212.0
2006-10-25,5.863483597940686,5.863483597940686,5.817495865333712,5.840489489553181,4759405.0
2006-10-26,5.886478129796538,5.941663606562119,5.872681760605144,5.9094722398382205,6099250.0
2006-10-27,5.886478765812938,5.927867877859093,5.817496912402681,5.831293283084732,11351706.0
2006-10-30,5.812896991297214,5.812896991297214,5.762310144439485,5.803699734899849,4020779.0
2006-10-31,5.789904634211242,5.81749737778267,5.739317776274236,5.739317776274236,7081781.0
2006-11-01,5.748514364395357,5.771508476079766,5.702526141026538,5.730118881380586,5831955.0
2006-11-02,5.771510728325517,5.895678592541494,5.76691209786133,5.863486726787306,18660576.0
2006-11-03,5.84049000770831,5.84049000770831,5.748514050166428,5.766909532175651,5720632.0
2006-11-06,5.743914914317887,5.7485135423299,5.711722581561648,5.725519433933761,5168982.0
2006-11-07,5.766911675472416,5.817498543546484,5.76231256117679,5.794504424573134,7554938.0
2006-11-08,5.80369973489985,5.817496103663953,5.7715078850049055,5.803699734899849,7595685.0
2006-11-09,5.803701256787572,5.822096258574025,5.725521167732642,5.817497629169457,3968277.0
2006-11-10,5.831292586046067,5.858885324111895,5.780705738202694,5.799100735523892,5616767.0
2006-11-13,5.780705625570326,5.808298363098532,5.780705625570326,5.803699734899849,2969599.0
2006-11-14,5.803700285624492,5.826693912967871,5.780706174113012,5.822095284332816,8069829.0
2006-11-15,5.886480847444827,5.93246908875987,5.863486726787307,5.863486726787306,19018432.0
2006-11-16,5.87268274155017,5.9048745978193145,5.868084112440929,5.881880483936805,11193061.0
2006-11-17,5.8772819173484105,5.909473776611955,5.831294169473887,5.900276033369771,4770298.0
2006-11-20,5.969258949685787,5.987654437921338,5.849689728659431,5.849689728659431,10381446.0
2006-11-21,5.881881109102433,5.9278688575871845,5.822096503487232,5.89567748206468,15599617.0
2006-11-22,5.950863627945915,6.038241473257111,5.941665883570799,6.019845984506882,14560649.0
2006-11-23,5.973855420410692,6.029041381002139,5.950861310511594,6.00144864279045,26800036.0
2006-11-24,5.932467684788879,5.964659058756398,5.904874940197238,5.932467684788878,0.0
2006-11-27,5.904873611497113,5.941663606562119,5.886478129796538,5.9094722398382205,18738991.0
2006-11-28,5.831295345201413,5.863486726787307,5.803702594079706,5.863486726787306,23164845.0
2006-11-29,5.863485627229721,5.973857095187296,5.863485627229721,5.941665235469928,17957076.0
2006-11-30,5.996853490898342,6.015248498980502,5.891080136710441,5.918673375086204,44452145.0
2006-12-01,5.900275576204961,5.914071947915168,5.854287831893656,5.854287831893656,29960196.0
2006-12-04,5.84968722974179,5.918669554904305,5.822094493343999,5.840489489553181,26861005.0
2006-12-05,5.88647877835365,5.900275149065094,5.85428740808299,5.87728103648998,16644107.0
2006-12-06,5.909473668570156,5.955461415603895,5.886479552969193,5.950862786150977,11617109.0
2006-12-07,5.960061056664612,5.964659686524489,5.92327056528091,5.946264682916753,3569745.0
2006-12-08,5.918669554904305,5.937064551113487,5.840489489553181,5.840489489553181,5127596.0
2006-12-11,5.845088601731504,5.886477706328191,5.831292233532609,5.840489489553181,15139261.0
2006-12-12,5.90947331433702,5.923269686036961,5.881880570937138,5.923269686036963,7065755.0
2006-12-13,5.886480300722512,5.904875789207317,5.872683926443033,5.891078930759588,4051471.0
2006-12-14,5.90947562896095,5.932469752189911,5.891080136710441,5.918673375086204,10659316.0
2006-12-15,5.923271224480111,5.923271224480111,5.891079359373659,5.914073479568512,6114355.0
2006-12-18,5.918673375086204,5.932469752189911,5.900277882835695,5.918673375086204,7986926.0
2006-12-19,5.909474048462778,5.91407267821132,5.881881301635088,5.88647993138363,28304402.0
2006-12-20,5.88647993138363,5.904875418714237,5.868084928221244,5.88647993138363,11333137.0
2006-12-21,5.886478129796538,5.918669980688508,5.877280388946252,5.9094722398382205,13094542.0
2006-12-22,5.886477706328191,5.900274074527086,5.771507648558703,5.840489489553181,15698157.0
2006-12-27,5.817498064314404,5.895677675048933,5.817498064314404,5.88647993138363,3011099.0
2006-12-28,5.914072406148948,5.923270149391132,5.886479660590594,5.900276033369771,3980242.0
2006-12-29,5.886479660590594,5.909473776611955,5.881881031053601,5.900276033369771,2195527.0
2007-01-02,5.886479454357358,5.946264057084699,5.886479454357358,5.932467684788878,2265096.0
2007-01-03,5.987653066491567,6.001449437424147,5.950862098447176,5.983054437570084,6290432.0
2007-01-04,5.941663606562119,5.973855457454087,5.909472239838221,5.9094722398382205,3929989.0
2007-01-05,5.932468969391708,5.946265344674964,5.909474849196855,5.914073479568512,5034172.0
2007-01-08,5.886477706328191,5.900274074527086,5.840489489553181,5.840489489553181,3222910.0
2007-01-09,5.840491506047491,5.89567748206468,5.840491506047491,5.89567748206468,7112440.0
2007-01-10,5.89108050670172,5.89108050670172,5.785308114207447,5.812900870147833,7422821.0
2007-01-11,5.845,5.86,5.815,5.845,5226083.9007247975
2007-01-12,5.855,5.89,5.84,5.88,2217280.913683286
2007-01-15,5.895,5.98,5.895,5.96,3608147.375356908
2007-01-16,5.965,6.025,5.945,6.01,4556016.9119262025
2007-01-17,6.015,6.21,5.895,6.19,8371049.857236987
2007-01-18,6.26,6.275,6.14,6.195,4024892.378651439
2007-01-19,6.17,6.185,6.13,6.13,3309621.128925984
2007-01-22,6.18,6.185,6.095,6.115,3776811.992093126
2007-01-23,6.095,6.145,6.07,6.105,2228293.432901384
2007-01-24,6.125,6.135,6.03,6.07,4607202.943114431
2007-01-25,6.07,6.14,6.04,6.105,4853303.31649462
2007-01-29,6.185,6.4,6.145,6.32,8065130.683066111
2007-01-30,6.315,6.4,6.29,6.375,4912462.112892599
2007-01-31,6.415,6.475,6.345,6.38,7687410.49857237
2007-02-01,6.325,6.375,6.26,6.29,4251131.122336921
2007-02-02,6.33,6.345,6.285,6.31,3775589.721063036
2007-02-05,6.335,6.375,6.27,6.365,3570985.064792445
2007-02-06,6.4,6.455,6.38,6.435,4177903.5800571055
2007-02-07,6.49,6.52,6.425,6.505,4707861.849330112
2007-02-08,6.46,6.46,6.38,6.395,3214388.315396442
2007-02-09,6.41,6.435,6.39,6.425,2240605.0955414013
2007-02-12,6.39,6.415,6.355,6.385,2767547.7707006373
2007-02-13,6.38,6.9,6.365,6.45,2378846.914122557
2007-02-14,6.53,6.53,6.45,6.475,1754282.8904019329
2007-02-15,6.485,6.485,6.375,6.4,2825561.168460356
2007-02-16,6.365,6.415,6.325,6.365,2824730.9466285966
2007-02-19,6.395,6.56,6.39,6.555,4628514.166483638
2007-02-20,6.54,6.565,6.46,6.47,4275236.10806062
2007-02-21,6.185,6.23,6.05,6.095,22454676.03777729
2007-02-22,6.11,6.305,6.09,6.29,13246414.452009665
2007-02-23,6.3,6.38,6.295,6.345,7726284.867120581
2007-02-26,6.335,6.36,6.25,6.28,3865137.272128267
2007-02-27,6.255,6.265,6.16,6.195,5901158.576762575
2007-02-28,6.01,6.13,5.985,6.1,12659029.211508896
2007-03-01,6.115,6.135,5.995,6.025,7145702.833296728
2007-03-02,5.98,6.095,5.955,6.045,6188818.361519878
2007-03-05,6.005,6.015,5.935,5.955,5986848.231934988
2007-03-06,5.96,6.065,5.955,6.04,5125496.376015814
2007-03-07,6.095,6.105,6.055,6.095,3563127.608170437
2007-03-08,6.07,6.11,6.035,6.095,3382065.6709861634
2007-03-09,6.105,6.12,6.05,6.07,2625184.493740391
2007-03-12,6.06,6.215,6.06,6.215,3920586.4265319575
2007-03-13,6.21,6.24,6.17,6.185,2954800.131781244
2007-03-14,6.13,6.155,6.07,6.115,3080096.6395783
2007-03-15,6.21,6.21,6.12,6.18,3017496.156380409
2007-03-16,6.155,6.185,6.105,6.16,3815159.23566879
2007-03-19,6.155,6.205,6.14,6.18,2871635.185591917
2007-03-20,6.22,6.23,6.16,6.165,3492710.3009005054
2007-03-21,6.23,6.24,6.19,6.2,2983807.379749616
2007-03-22,6.205,6.25,6.2,6.23,3999376.235449155
2007-03-23,6.25,6.255,6.215,6.225,2825653.415330552
2007-03-26,6.23,6.29,6.23,6.27,2465634.746321108
2007-03-27,6.255,6.27,6.21,6.22,2666684.603558094
2007-03-28,6.16,6.225,6.155,6.155,4462228.201186031
2007-03-29,6.155,6.19,6.15,6.19,2203804.0852185376
2007-03-30,6.24,6.27,6.21,6.225,2825006.589062157
2007-04-02,6.235,6.25,6.19,6.195,2765276.7406105865
2007-04-03,6.235,6.25,6.125,6.23,3608787.612563145
2007-04-04,6.25,6.285,6.235,6.27,3199480.5622666376
2007-04-05,6.265,6.27,6.21,6.25,1682428.069404788
2007-04-10,6.245,6.31,6.22,6.31,3469997.803645948
2007-04-11,6.32,6.335,6.28,6.3,3022739.951680211
2007-04-12,6.295,6.315,6.235,6.295,3143562.486272787
2007-04-13,6.31,6.325,6.21,6.255,3634748.517461015
2007-04-16,6.29,6.33,6.27,6.305,5058287.942016253
2007-04-17,6.3,6.315,6.245,6.25,5135539.204919834
2007-04-18,6.27,6.345,6.27,6.29,4271965.736876785
2007-04-19,6.28,6.28,6.195,6.225,5518772.23808478
2007-04-20,6.25,6.25,6.095,6.105,4808092.466505601
2007-04-23,6.155,6.185,6.095,6.11,4096473.753569076
2007-04-24,6.155,6.155,6.09,6.12,2955932.35229519
2007-04-26,6.135,6.155,6.11,6.13,4088797.496156381
2007-04-27,6.135,6.185,6.095,6.105,2917061.278278059
2007-04-30,6.095,6.095,6.015,6.065,3878584.44981331
2007-05-01,6.065,6.065,5.985,5.995,3709020.426092687
2007-05-02,6.045,6.09,6.02,6.09,3334042.389633209
2007-05-03,6.095,6.105,6.05,6.07,3594146.716450692
2007-05-04,6.065,6.095,6.015,6.07,2761112.4533274765
2007-05-07,6.07,6.095,6.04,6.07,2884629.914342192
2007-05-08,6.05,6.065,5.995,6.035,3126675.8181418846
2007-05-09,6.05,6.17,6.04,6.115,4638373.599824292
2007-05-10,6.165,6.27,6.16,6.24,7714237.865143862
2007-05-11,6.22,6.23,6.165,6.21,3803984.186250824
2007-05-14,6.25,6.29,6.245,6.26,3226552.8223149576
2007-05-15,6.21,6.295,6.21,6.235,2163014.4959367453
2007-05-16,6.265,6.27,6.175,6.18,4961529.760597409
2007-05-17,6.21,6.21,6.09,6.14,4914052.273226445
2007-05-18,6.15,6.155,6.08,6.12,2541466.0663298927
2007-05-21,6.115,6.12,6.06,6.07,3490793.981989897
2007-05-22,6.065,6.1,6.01,6.045,4900045.025258072
2007-05-23,6.04,6.055,6.025,6.03,4171187.129365254
2007-05-24,6.035,6.05,5.98,5.99,3722794.860531518
2007-05-25,5.955,5.98,5.915,5.955,5019928.618493302
2007-05-28,5.955,6.02,5.88,5.915,3809645.288820558
2007-05-29,5.91,6.035,5.895,6.025,3691216.78014496
2007-05-30,6.025,6.025,5.9,5.92,4288815.066988799
2007-05-31,5.925,5.955,5.86,5.895,6535867.559850648
2007-06-01,5.905,5.925,5.865,5.885,3422911.2672962886
2007-06-04,5.925,6.07,5.925,6.05,5540666.593454866
2007-06-05,6.03,6.04,5.98,6.025,3317702.6136613223
2007-06-06,5.965,6.0,5.91,5.945,5855516.143202284
2007-06-07,5.88,5.895,5.825,5.87,5110262.464309247
2007-06-08,5.82,5.83,5.73,5.815,4634112.672962882
2007-06-12,5.82,5.865,5.71,5.745,4513249.505820339
2007-06-13,5.71,5.755,5.615,5.725,8057072.26004832
2007-06-14,5.78,5.795,5.715,5.76,3398771.1399077536
2007-06-15,5.785,5.845,5.735,5.795,4991369.426751593
2007-06-18,5.815,5.995,5.815,5.925,6544068.745881837
2007-06-19,5.925,5.935,5.84,5.88,4885779.705688558
2007-06-20,5.85,5.85,5.75,5.815,6284365.253678894
2007-06-21,5.695,5.72,5.515,5.55,14062344.607950805
2007-06-22,5.445,5.725,5.35,5.455,16659394.9044586
2007-06-25,5.37,5.415,5.36,5.395,7983249.505820339
2007-06-26,5.39,5.435,5.355,5.36,10358043.048539426
2007-06-27,5.37,5.49,5.36,5.425,10896169.558532836
2007-06-28,5.47,5.52,5.46,5.505,9515356.907533497
2007-06-29,5.55,5.6,5.525,5.565,9569989.01822974
2007-07-02,5.64,5.645,5.585,5.61,5343405.44695805
2007-07-03,5.64,5.65,5.59,5.59,3729112.672962882
2007-07-04,5.61,5.625,5.525,5.575,3978287.942016253
2007-07-05,5.595,5.605,5.495,5.505,4758066.110256974
2007-07-06,5.51,5.515,5.455,5.465,5287805.842301779
2007-07-09,5.505,5.515,5.425,5.455,4313821.656050956
2007-07-10,5.445,5.45,5.37,5.395,3222261.146496816
2007-07-11,5.355,5.36,5.305,5.33,3640262.464309247
2007-07-12,5.31,5.425,5.305,5.42,3492934.329013837
2007-07-13,5.455,5.49,5.345,5.35,3207950.8016692293
2007-07-16,5.37,5.425,5.36,5.4,3623062.815725895
2007-07-17,5.4,5.405,5.28,5.295,4688495.497474194
2007-07-18,5.295,5.31,5.165,5.18,7921635.185591918
2007-07-19,5.13,5.24,5.125,5.2,4794398.198989677
2007-07-20,5.25,5.265,5.2,5.235,3938856.797715792
2007-07-23,5.22,5.22,5.075,5.095,5516284.86712058
2007-07-24,5.065,5.105,4.99,5.095,7479218.097957391
2007-07-25,5.02,5.17,5.005,5.155,7630614.979134637
2007-07-26,5.175,5.195,5.06,5.14,6612922.24906655
2007-07-27,4.955,5.0,4.875,4.935,12331902.042609269
2007-07-30,4.925,5.125,4.925,5.09,8922131.561607732
2007-07-31,5.11,5.17,5.01,5.07,6460419.503623985
2007-08-01,5.105,5.11,4.95,5.01,11736870.195475511
2007-08-02,5.045,5.295,5.02,5.115,10714490.445859874
2007-08-03,5.21,5.325,5.205,5.305,10029641.99428948
2007-08-06,5.135,5.225,5.115,5.195,2924461.8932571933
2007-08-07,5.26,5.285,5.18,5.215,2826994.2894794643
2007-08-08,5.45,5.905,5.39,5.835,27634880.298704155
2007-08-09,5.885,6.0,5.835,5.93,12561222.27103009
2007-08-10,5.77,5.935,5.745,5.885,12476524.26971228
2007-08-13,5.86,5.925,5.845,5.895,7328966.615418406
2007-08-14,5.89,5.9,5.81,5.84,8280619.371842742
2007-08-15,5.755,5.865,5.72,5.845,9728017.790467825
2007-08-16,5.77,5.905,5.68,5.875,16874201.625301998
2007-08-17,5.91,5.955,5.75,5.9,6453536.13002416
2007-08-20,5.95,6.05,5.885,5.97,5818884.252141446
2007-08-21,6.06,6.205,6.04,6.155,4022835.493081485
2007-08-22,6.165,6.21,6.015,6.04,5695790.687458819
2007-08-23,6.09,6.135,5.985,6.06,7344680.430485395
2007-08-24,6.12,6.23,6.115,6.22,6492504.9417966185
2007-08-27,6.23,6.29,6.215,6.265,4582188.66681309
2007-08-28,6.285,6.29,6.17,6.19,3882972.765209752
2007-08-29,6.115,6.22,6.1,6.195,3167750.9334504725
2007-08-30,6.23,6.275,6.21,6.265,4020243.7952998015
2007-08-31,6.255,6.38,6.24,6.35,6058115.52822315
2007-09-03,6.365,6.4,6.28,6.38,2528267.0766527564
2007-09-04,6.415,6.535,6.38,6.475,5222421.480342631
2007-09-05,6.555,6.56,6.345,6.39,4703185.811552823
2007-09-06,6.415,6.425,6.165,6.255,5658000.219635406
2007-09-07,6.23,6.26,6.175,6.21,2828906.2156819683
2007-09-10,6.14,6.195,6.135,6.165,3741708.7634526687
2007-09-11,6.22,6.395,6.22,6.35,5115353.613002417
2007-09-12,6.385,6.4,6.31,6.35,4044736.437513728
2007-09-13,6.36,6.41,6.335,6.345,2817233.692071162
2007-09-14,6.385,6.385,6.27,6.33,2580924.665056007
2007-09-17,6.325,6.415,6.31,6.36,1988616.296947068
2007-09-18,6.325,6.375,6.23,6.29,3353062.815725895
2007-09-19,6.35,6.395,6.31,6.35,2644635.405227323
2007-09-20,6.435,6.58,6.4,6.54,5148137.491763673
2007-09-21,6.485,6.525,6.43,6.515,2617436.854820997
2007-09-24,6.48,6.62,6.44,6.58,4346944.8715132885
2007-09-25,6.535,6.54,6.485,6.505,3400319.569514606
2007-09-26,6.58,6.73,6.58,6.69,4905823.632769602
2007-09-27,6.685,6.925,6.655,6.845,4736001.537447837
2007-09-28,6.77,6.91,6.675,6.86,4339531.07840984
2007-10-01,6.875,6.875,6.805,6.835,1411159.6749396003
2007-10-02,6.895,6.97,6.825,6.945,3055568.855699539
2007-10-03,6.935,6.945,6.815,6.835,2363220.9532176587
2007-10-04,6.72,6.825,6.6,6.645,4086210.191082803
2007-10-05,6.68,6.68,6.56,6.57,2267321.546233253
2007-10-08,6.6,6.66,6.57,6.61,2691063.0353613
2007-10-09,6.59,6.635,6.49,6.575,3705656.70986163
2007-10-10,6.63,6.71,6.46,6.655,4287014.056665935
2007-10-11,6.595,6.755,6.585,6.685,3003715.13287942
2007-10-12,6.65,6.725,6.63,6.715,2046829.562925544
2007-10-15,6.705,6.705,6.545,6.6,1628111.1355150451
2007-10-16,6.53,6.55,6.49,6.49,2340991.6538546016
2007-10-17,6.485,6.49,6.355,6.425,3315810.454645289
2007-10-18,6.49,6.53,6.405,6.45,2106160.773116627
2007-10-19,6.435,6.595,6.4,6.505,2072654.293872172
2007-10-22,6.35,6.4,6.305,6.385,2271685.70173512
2007-10-23,6.44,6.48,6.39,6.47,2158049.6376015814
2007-10-24,6.51,6.56,6.5,6.535,4260849.98901823
2007-10-25,6.53,6.555,6.44,6.525,2114201.625301999
2007-10-26,6.575,6.955,6.56,6.89,6435456.841642873
2007-10-29,6.805,6.805,6.645,6.7,3473480.122995828
2007-10-30,6.755,6.755,6.54,6.58,2843038.65583132
2007-10-31,6.645,6.645,6.535,6.56,3358085.877443444
2007-11-01,6.65,6.725,6.585,6.665,2907896.9909949484
2007-11-02,6.575,6.62,5.675,6.51,2728279.156600044
2007-11-05,6.57,6.575,6.23,6.305,3703130.902701516
2007-11-06,6.2,6.315,6.115,6.16,5374232.374258731
2007-11-07,6.24,6.255,6.075,6.205,4391570.393147375
2007-11-08,5.955,5.975,5.64,5.745,12254959.367450034
2007-11-09,5.98,6.0,5.605,5.72,13127366.571491323
2007-11-12,5.695,5.72,5.495,5.51,6699897.869536569
2007-11-13,5.625,5.72,5.58,5.705,6312075.554579399
2007-11-14,5.78,5.79,5.72,5.735,3998856.797715792
2007-11-15,5.68,5.72,5.555,5.57,4784427.849769383
2007-11-16,5.58,5.86,5.555,5.825,9389256.534153309
2007-11-19,5.88,5.93,5.81,5.83,6276910.828025478
2007-11-20,5.74,5.745,5.61,5.72,6358530.639139029
2007-11-21,5.78,5.795,5.66,5.67,3562939.819898968
2007-11-22,5.6,5.725,5.565,5.675,3272218.3175927964
2007-11-23,5.71,5.815,5.71,5.8,3079163.189106084
2007-11-26,5.825,5.835,5.735,5.8,2070131.7812431369
2007-11-27,5.735,5.825,5.72,5.825,2821001.5374478367
2007-11-28,5.785,5.79,5.685,5.73,3344949.483856798
2007-11-29,5.765,5.825,5.71,5.715,3150275.6424335605
2007-11-30,5.605,5.83,5.605,5.825,3955622.66637382
2007-12-03,5.815,5.89,5.74,5.86,2452486.2727871733
2007-12-04,5.84,6.185,5.825,5.89,6187676.257412695
2007-12-05,5.815,5.815,5.725,5.79,3318972.1063035363
2007-12-06,5.925,5.93,5.795,5.815,4740165.824730947
2007-12-07,5.83,5.92,5.825,5.86,4492066.769163189
2007-12-10,5.86,5.865,5.73,5.75,3412970.5688557
2007-12-11,5.69,5.715,5.605,5.62,5710925.763233034
2007-12-12,5.51,5.595,5.495,5.535,7347365.473314299
2007-12-13,5.615,5.685,5.545,5.575,4465913.683285746
2007-12-14,5.565,5.65,5.4,5.485,5219232.374258731
2007-12-17,5.565,5.625,5.415,5.51,3347279.81550626
2007-12-18,5.39,5.555,5.37,5.51,3085708.3241818585
2007-12-19,5.475,5.56,5.295,5.47,4950450.252580716
2007-12-20,5.485,5.485,5.33,5.44,5255736.876784538
2007-12-21,5.5,5.51,5.32,5.415,3355021.963540523
2007-12-24,5.485,5.51,5.395,5.51,1197783.8787612563
2007-12-27,5.505,5.535,5.44,5.485,1041244.2345706128
2007-12-28,5.4,5.425,5.37,5.405,1045214.1445200968
2007-12-31,5.44,5.455,5.32,5.38,1148174.829782561
2008-01-02,5.38,5.515,5.37,5.435,1331880.079068746
2008-01-03,5.395,5.4,5.21,5.23,3521914.1225565565
2008-01-04,5.275,15.995,5.235,5.295,2784283.988578959
2008-01-07,5.24,5.26,5.075,5.155,3712585.108719526
2008-01-08,5.165,5.185,5.02,5.035,3024535.4711179445
2008-01-09,4.985,5.075,4.975,5.01,3386243.136393587
2008-01-10,5.045,5.06,4.86,4.95,5024125.851087196
2008-01-11,4.945,4.975,4.735,4.785,5790087.854162091
2008-01-14,4.735,4.92,4.73,4.89,5183209.971447398
2008-01-15,4.985,5.03,4.89,4.9,6013497.693828246
2008-01-16,4.76,4.955,4.7,4.93,4490521.634087415
2008-01-17,5.015,5.1,4.945,5.04,4818125.411816386
2008-01-18,4.875,4.995,4.76,4.935,3992478.585547991
2008-01-21,4.835,4.925,4.77,4.77,4452429.167581814
2008-01-22,4.63,4.735,4.41,4.41,6987041.511091588
2008-01-23,4.62,4.77,4.48,4.595,6924592.576323303
2008-01-24,4.725,4.875,4.525,4.855,4718951.24094004
2008-01-25,4.9,5.105,4.69,5.095,4769516.8021085
2008-01-29,5.135,5.135,4.725,4.76,6011415.550186691
2008-01-30,4.805,4.875,4.785,4.805,5403497.693828246
2008-01-31,4.74,4.98,4.66,4.98,4735043.927081046
2008-02-01,5.07,5.275,5.02,5.155,5018016.692290798
2008-02-04,5.205,5.355,5.005,5.11,2862577.4214803427
2008-02-05,5.105,5.135,4.86,4.89,2823813.9688117728
2008-02-06,4.785,4.97,4.76,4.84,4997715.791785636
2008-02-07,4.785,4.84,4.535,4.62,6677275.422798156
2008-02-08,4.71,4.765,4.66,4.71,3351063.0353613007
2008-02-11,4.665,4.7,4.505,4.525,2661421.041071821
2008-02-12,4.615,4.66,4.52,4.6,3576531.956951461
2008-02-13,4.68,4.715,4.515,4.525,3001112.4533274765
2008-02-14,4.635,4.755,4.595,4.695,4933637.162310565
2008-02-15,4.595,4.685,4.57,4.685,2338038.65583132
2008-02-18,4.665,4.71,4.605,4.655,2409504.7221612125
2008-02-19,4.645,4.685,4.55,4.605,2862482.978256095
2008-02-20,4.565,4.585,4.25,4.35,6379708.983088074
2008-02-21,4.505,4.71,4.495,4.55,6923321.985504064
2008-02-22,4.415,4.56,4.41,4.545,3811419.942894795
2008-02-25,4.62,4.65,4.455,4.645,2734106.083900725
2008-02-26,4.665,4.795,4.66,4.76,3444167.5818141885
2008-02-27,4.875,4.985,4.805,4.9,4080310.784098397
2008-02-28,4.875,4.985,4.795,4.92,2908644.8495497475
2008-02-29,4.9,4.92,4.815,4.875,4031534.153305513
2008-03-03,4.72,4.835,4.72,4.805,3291575.8840325065
2008-03-04,4.735,4.8,4.67,4.735,4330694.047880518
2008-03-05,4.755,4.845,4.66,4.745,5163320.887327038
2008-03-06,4.8,4.895,4.735,4.805,3744219.196134417
2008-03-07,4.745,4.79,4.635,4.675,3812017.351197013
2008-03-10,4.645,4.775,4.635,4.755,2914323.5229519
2008-03-11,4.665,4.715,4.585,4.695,6643251.702174391
2008-03-12,4.78,4.875,4.69,4.775,4914419.064353175
2008-03-13,4.775,4.83,4.57,4.665,6101607.731166264
2008-03-14,4.735,4.735,4.62,4.685,3008983.088073797
2008-03-17,4.665,4.71,4.525,4.525,4314432.242477488
2008-03-18,4.595,4.665,4.555,4.57,2805605.0955414013
2008-03-19,4.665,4.715,4.57,4.625,7848904.019327916
2008-03-20,4.55,4.655,4.525,4.585,10256913.02437953
2008-03-25,4.69,4.845,4.62,4.765,4945539.204919834
2008-03-26,4.73,4.845,4.695,4.825,2772283.110037338
2008-03-27,4.715,4.81,4.71,4.775,3034572.809136833
2008-03-28,4.785,4.8,4.705,4.775,5282215.023061718
2008-03-31,4.73,4.765,4.695,4.75,3772003.0748956734
2008-04-01,4.76,4.78,4.74,4.765,2947221.6121238745
2008-04-02,4.895,4.99,4.86,4.97,4303737.096419944
2008-04-03,4.925,4.97,4.845,4.92,7306209.092905777
2008-04-04,4.945,5.035,4.905,4.96,4290230.617175489
2008-04-07,4.95,5.095,4.95,5.025,4176710.959806721
2008-04-08,5.02,5.08,4.92,4.99,4217023.94025917
2008-04-09,5.03,5.03,4.89,4.92,2123146.277179881
2008-04-10,4.945,4.995,4.86,4.88,5458164.946189326
2008-04-11,4.885,4.895,4.785,4.86,4060641.335383264
2008-04-14,4.78,4.78,4.68,4.7,3982318.251702175
2008-04-15,4.62,4.77,4.585,4.685,4373940.259169779
2008-04-16,4.72,4.755,4.67,4.725,3765571.0520535912
2008-04-17,4.81,4.83,4.76,4.775,1918251.702174391
2008-04-18,4.315,4.5,3.925,4.285,44770804.96376016
2008-04-21,4.38,4.45,4.245,4.38,22578477.926641777
2008-04-22,4.325,4.33,4.205,4.235,7112255.6556116855
2008-04-23,4.19,4.31,4.155,4.29,6473845.815945531
2008-04-24,4.295,4.31,4.215,4.215,5702882.714693609
2008-04-28,4.27,4.3,4.215,4.235,4799968.152866242
2008-04-29,4.275,4.29,4.24,4.275,4064072.040412915
2008-04-30,4.26,4.26,4.195,4.235,5757938.721721942
2008-05-01,4.215,4.22,4.15,4.165,2855652.317153525
2008-05-02,4.205,4.29,4.19,4.245,3727619.152207336
2008-05-05,4.26,4.26,4.15,4.175,6185151.548429607
2008-05-06,4.165,4.17,4.125,4.15,4429991.214583791
2008-05-07,4.185,4.21,4.12,4.145,4662556.556116846
2008-05-08,4.12,4.21,4.115,4.185,2906947.0678673405
2008-05-09,4.175,4.215,4.12,4.19,2878559.191741709
2008-05-12,4.215,4.265,4.185,4.245,2523995.168021085
2008-05-13,4.26,4.265,4.21,4.21,3189922.0294311447
2008-05-14,4.235,4.24,4.17,4.215,4609849.54974742
2008-05-15,4.215,4.3,4.19,4.275,5172886.009224688
2008-05-16,4.31,4.315,4.225,4.24,3332362.17878322
2008-05-19,4.275,4.325,4.265,4.29,4676578.080386559
2008-05-20,4.28,4.29,4.22,4.23,3469085.2185372286
2008-05-21,4.21,4.21,4.105,4.135,4813701.954755107
2008-05-22,4.06,4.07,3.91,3.94,11054466.2859653
2008-05-23,3.95,3.995,3.91,3.91,6650303.096859214
2008-05-26,3.875,3.9,3.795,3.835,5106559.411377114
2008-05-27,3.82,3.845,3.805,3.835,2675809.356468263
2008-05-28,3.84,3.87,3.815,3.825,4638203.382385241
2008-05-29,3.825,3.87,3.815,3.87,2558114.4300461235
2008-05-30,3.875,3.98,3.855,3.905,5748464.748517461
2008-06-02,3.905,3.92,3.81,3.855,5846818.581155282
2008-06-03,3.855,3.87,3.745,3.8,6624109.378431804
2008-06-04,3.795,3.875,3.795,3.855,4754199.428947947
2008-06-05,3.855,3.9,3.845,3.88,3203611.9042389635
2008-06-06,3.88,3.905,3.845,3.885,3049316.9338897434
2008-06-10,3.78,3.795,3.605,3.75,9575567.757522514
2008-06-11,3.77,3.84,3.725,3.77,5022174.390511751
2008-06-12,3.715,3.745,3.655,3.695,5157892.598286844
2008-06-13,3.715,3.74,3.665,3.695,5570608.39007248
2008-06-16,3.75,3.76,3.67,3.675,3375039.534372941
2008-06-17,3.655,3.75,3.5,3.73,5007149.13244015
2008-06-18,3.685,3.805,3.675,3.745,4592594.992312761
2008-06-19,3.655,3.71,3.63,3.65,9264310.344827589
2008-06-20,3.665,3.675,3.565,3.605,3596569.2949703494
2008-06-23,3.54,3.59,3.49,3.56,3567520.316274984
2008-06-24,3.715,3.935,3.66,3.88,14811167.362178784
2008-06-25,3.89,4.075,3.86,4.0,11800896.112453328
2008-06-26,4.115,4.185,4.055,4.13,9184960.46562706
2008-06-27,4.02,4.18,4.0,4.155,9088290.138370303
2008-06-30,4.14,4.23,4.11,4.155,4947503.843619592
2008-07-01,4.155,4.17,3.98,4.04,5544012.738853504
2008-07-02,4.0,4.045,3.91,3.945,7427355.589721063
2008-07-03,3.94,4.025,3.835,3.86,4709462.991434219
2008-07-04,3.57,3.77,3.525,3.725,13843043.048539426
2008-07-07,3.71,3.73,3.645,3.65,6422619.152207336
2008-07-08,3.65,3.715,3.615,3.675,6287094.223588843
2008-07-09,3.76,3.85,3.75,3.825,5066779.046782342
2008-07-10,3.83,3.885,3.8,3.845,4138138.589940699
2008-07-11,3.88,3.88,3.75,3.795,3384221.3924884694
2008-07-14,3.72,3.8,3.66,3.735,4090723.698660224
2008-07-15,3.745,3.745,3.595,3.63,4169089.611245333
2008-07-16,3.58,3.77,3.58,3.73,4394665.056007029
2008-07-17,3.785,3.85,3.74,3.74,2853912.804744125
2008-07-18,3.69,3.81,3.65,3.745,4056594.553041951
2008-07-21,3.85,3.95,3.79,3.95,2812502.745442565
2008-07-22,3.85,3.875,3.805,3.84,2233573.468043049
2008-07-23,3.95,4.005,3.85,3.96,5426743.905117505
2008-07-24,4.035,4.095,3.96,4.09,2359075.334943993
2008-07-25,4.015,4.085,3.935,4.06,3662653.1956951465
2008-07-28,3.955,4.04,3.82,3.925,2974626.619811114
2008-07-29,3.89,3.91,3.745,3.79,2750256.973424116
2008-07-30,3.845,3.93,3.845,3.875,2386363.935866462
2008-07-31,3.925,3.995,3.9,3.925,3312675.159235669
2008-08-01,3.895,3.915,3.79,3.865,2997775.0933450474
2008-08-04,3.745,3.895,3.745,3.84,2386161.871293653
2008-08-05,3.77,4.03,3.77,4.015,3029145.618273666
2008-08-06,4.08,4.165,4.065,4.125,4666150.889523392
2008-08-07,4.125,4.215,4.065,4.21,2215120.799472875
2008-08-08,4.095,4.155,4.03,4.14,3631770.2613661326
2008-08-11,4.235,4.26,4.195,4.21,2624610.1471557217
2008-08-12,4.2,4.255,4.115,4.185,3620819.240061498
2008-08-13,4.07,4.155,4.025,4.095,3365752.251262904
2008-08-14,4.09,4.135,4.015,4.025,3170408.521853723
2008-08-15,4.025,4.065,4.01,4.025,4423059.521194817
2008-08-18,4.06,4.135,3.94,4.035,2868043.048539425
2008-08-19,4.025,4.115,3.995,4.055,1763359.323522952
2008-08-20,3.895,3.935,3.455,3.53,13959019.32791566
2008-08-21,3.45,3.525,3.435,3.475,7223275.862068966
2008-08-22,3.505,3.54,3.35,3.435,8072766.307928839
2008-08-25,3.44,3.495,3.405,3.435,7007856.358444982
2008-08-26,3.38,3.415,3.345,3.395,4764313.639358665
2008-08-27,3.36,3.515,3.36,3.495,3909137.931034483
2008-08-28,3.53,3.62,3.475,3.56,5160370.085657808
2008-08-29,3.545,3.695,3.53,3.665,5211052.053591039
2008-09-01,3.675,3.765,3.665,3.74,3329197.2325938945
2008-09-02,3.71,3.82,3.68,3.785,3461142.1041071825
2008-09-03,3.73,3.79,3.71,3.73,3659817.7026136615
2008-09-04,3.73,3.84,3.705,3.825,4942278.717329234
2008-09-05,3.805,3.83,3.73,3.76,2738768.943553701
2008-09-08,3.905,3.905,3.8,3.9,5720531.517680651
2008-09-09,3.915,3.97,3.915,3.94,2209946.18932572
2008-09-10,3.855,3.935,3.84,3.855,3636659.345486493
2008-09-11,3.855,3.885,3.775,3.855,2723000.2196354056
2008-09-12,3.895,3.9,3.83,3.88,3230432.681748298
2008-09-15,4.005,4.02,3.855,3.905,2314069.8440588624
2008-09-16,3.805,3.94,3.805,3.855,3875397.540083462
2008-09-17,4.005,4.07,3.93,4.065,5533673.402152428
2008-09-18,3.985,4.075,3.89,3.99,5342519.218097958
2008-09-19,4.005,4.045,3.87,3.96,4790177.904678235
2008-09-22,4.2,4.24,4.025,4.09,4164329.013837031
2008-09-23,4.005,4.085,3.99,4.045,3135426.0926861414
2008-09-24,3.98,4.14,3.98,4.085,2405840.1054249946
2008-09-25,4.005,4.07,3.925,3.94,3456589.06215682
2008-09-26,3.94,3.995,3.855,3.915,3776665.9345486495
2008-09-29,3.99,4.005,3.835,3.915,1726635.1855919175
2008-09-30,3.855,3.915,3.705,3.76,3217480.7819020427
2008-10-01,3.87,4.0,3.83,4.0,2349743.0265758843
2008-10-02,3.98,3.98,3.71,3.755,3833096.8592137056
2008-10-03,3.675,3.73,3.6,3.66,6265200.966395783
2008-10-06,3.735,3.855,3.63,3.665,2419144.52009664
2008-10-07,3.545,3.705,3.465,3.625,4846139.90775313
2008-10-08,3.495,3.63,3.485,3.59,4118783.219855041
2008-10-09,3.66,3.745,3.66,3.705,7185685.26246431
2008-10-10,3.57,3.665,3.545,3.61,5828419.723259389
2008-10-13,3.67,3.885,3.67,3.815,5178313.200087855
2008-10-14,3.93,4.06,3.93,3.98,5821379.310344828
2008-10-15,3.93,3.94,3.825,3.905,4186210.191082803
2008-10-16,3.895,3.895,3.67,3.71,5534397.100812651
2008-10-17,3.875,3.9,3.65,3.735,3285125.19218098
2008-10-20,3.735,3.945,3.735,3.805,3769487.151328794
2008-10-21,3.89,3.905,3.715,3.875,3916337.579617834
2008-10-22,3.87,3.89,3.76,3.815,3243625.082363277
2008-10-23,3.75,3.88,3.705,3.785,2506795.5194377336
2008-10-24,3.835,3.915,3.8,3.825,2133743.6854821
2008-10-27,3.84,3.895,3.8,3.825,3881147.594992313
2008-10-28,3.71,3.84,3.655,3.8,2402032.725675379
2008-10-29,3.88,3.95,3.665,3.76,3110532.6158576766
2008-10-30,3.755,4.015,3.695,3.98,4313162.749835274
2008-10-31,3.98,3.995,3.84,3.875,3674588.183615199
2008-11-03,3.89,4.07,3.89,4.06,1950320.667691632
2008-11-04,3.935,4.11,3.91,4.07,2222549.9670546893
2008-11-05,4.175,4.215,4.105,4.17,3252063.474632111
2008-11-06,4.175,4.32,4.13,4.19,6527943.114430047
2008-11-07,4.1,4.125,3.94,4.1,3789819.898967714
2008-11-10,4.125,4.165,4.045,4.125,3298540.522732265
2008-11-11,3.98,4.05,3.79,3.915,4170027.454425654
2008-11-12,3.835,3.865,3.755,3.805,3018124.313639359
2008-11-13,3.695,3.85,3.67,3.825,3744654.074236768
2008-11-14,3.88,3.99,3.705,3.705,3572300.6808697563
2008-11-17,3.68,3.9,3.595,3.9,3923543.817263343
2008-11-18,3.8,3.84,3.69,3.71,2376424.3356028995
2008-11-19,3.8,3.8,3.525,3.62,5057547.770700637
2008-11-20,3.55,3.67,3.43,3.595,4674717.768504283
2008-11-21,3.53,3.7,3.33,3.66,5299576.103667912
2008-11-24,3.73,3.73,3.425,3.52,3669990.116406765
2008-11-25,3.6,3.64,3.1,3.245,9636193.71842741
2008-11-26,3.14,3.3,3.125,3.16,6105315.176806502
2008-11-27,3.24,3.375,3.225,3.345,4649416.867999122
2008-11-28,3.315,3.54,3.235,3.54,4157417.087634527
2008-12-01,3.565,3.565,3.23,3.27,3187573.028772238
2008-12-02,3.165,3.325,3.155,3.21,2992832.1985504064
2008-12-03,3.32,3.54,3.275,3.425,3385873.050735778
2008-12-04,3.505,3.615,3.33,3.54,3854099.494838568
2008-12-05,3.49,3.67,3.485,3.61,6432721.282670767
2008-12-08,3.555,3.74,3.55,3.665,2718469.1412255657
2008-12-09,3.65,3.675,3.475,3.55,4363875.466725237
2008-12-10,3.59,3.59,3.39,3.455,4572145.837909072
2008-12-11,3.495,3.535,3.305,3.445,4816340.874148913
2008-12-12,3.385,3.515,3.335,3.4,3686977.816824073
2008-12-15,3.45,3.54,3.39,3.395,3816535.2514825393
2008-12-16,3.365,3.61,3.33,3.49,3566850.4282890405
2008-12-17,3.555,3.65,3.455,3.545,3743188.007906874
2008-12-18,3.44,3.575,3.39,3.54,3365999.3410937847
2008-12-19,3.45,3.47,3.38,3.465,2937545.5743465847
2008-12-22,3.415,3.46,3.4,3.45,73924.88469141226
2008-12-23,3.47,3.485,3.395,3.44,2300963.101251922
2008-12-24,3.425,3.545,3.42,3.495,1268783.2198550408
2008-12-29,3.54,3.61,3.485,3.525,1620597.4083022184
2008-12-30,3.475,3.66,3.475,3.625,1812765.209751812
2008-12-31,3.61,3.685,3.605,3.62,1525627.059081924
2009-01-02,3.635,3.69,3.53,3.585,895060.3997364376
2009-01-05,3.595,3.64,3.485,3.54,2129511.3112233696
2009-01-06,3.54,3.635,3.52,3.565,1682295.1899846257
2009-01-07,3.58,3.605,3.53,3.565,2506339.7759718867
2009-01-08,3.49,3.535,3.375,3.425,3322290.797276521
2009-01-09,3.385,3.42,3.355,3.37,2145176.8065012083
2009-01-12,3.355,3.365,3.285,3.32,4875856.578080387
2009-01-13,3.265,3.35,3.235,3.305,3337428.0694047883
2009-01-14,3.285,3.365,3.28,3.295,3543630.573248408
2009-01-15,3.235,3.24,3.175,3.2,4342179.881396881
2009-01-16,3.215,3.31,0.365,3.235,3091158.5767625743
2009-01-19,3.26,3.345,3.235,3.34,3115522.732264441
2009-01-20,3.275,3.34,3.2,3.31,2690701.7351197014
2009-01-21,3.33,3.33,3.18,3.21,3140054.908851307
2009-01-22,3.24,3.33,3.24,3.315,3739453.107840984
2009-01-23,3.32,3.325,3.175,3.195,4037445.640237207
2009-01-27,3.355,3.355,3.245,3.3,3647475.291016912
2009-01-28,3.33,3.405,3.285,3.33,3987261.146496816
2009-01-29,3.37,3.38,3.185,3.21,3009051.175049418
2009-01-30,3.215,3.355,3.185,3.32,4493846.914122557
2009-02-02,3.29,3.33,3.25,3.275,2356142.1041071825
2009-02-03,3.32,3.36,3.26,3.27,4237637.821216781
2009-02-04,3.235,3.275,3.065,3.125,4995070.283329673
2009-02-05,3.09,3.12,2.975,3.01,4374393.806281573
2009-02-06,3.035,3.155,3.025,3.075,3575890.621568197
2009-02-09,3.135,3.175,3.03,3.06,1932545.5743465847
2009-02-10,3.04,3.04,2.93,2.96,3200105.424994509
2009-02-11,2.885,3.13,2.88,3.1,2954320.228420821
2009-02-12,3.08,3.19,3.04,3.125,3012839.885789589
2009-02-13,3.15,3.2,3.1,3.125,1826470.459037997
2009-02-16,2.995,3.025,2.72,2.76,9885237.206237646
2009-02-17,2.595,2.66,2.345,2.365,20521352.9540962
2009-02-18,2.27,2.495,2.225,2.445,16170614.979134638
2009-02-19,2.47,2.54,2.4,2.445,11438909.510213047
2009-02-20,2.46,2.5,2.34,2.39,10850106.523171537
2009-02-23,2.36,2.38,2.215,2.355,6826997.584010543
2009-02-24,2.3,2.335,2.265,2.31,5276068.526246431
2009-02-25,2.355,2.38,2.295,2.36,5767336.920711619
2009-02-26,2.37,2.425,2.355,2.365,4578798.594333407
2009-02-27,2.345,2.35,2.25,2.255,6623171.535251483
2009-03-02,2.21,2.265,2.085,2.095,5148682.187568637
2009-03-03,1.99,2.285,1.99,2.235,6074637.601581375
2009-03-04,2.195,2.36,2.195,2.335,5833895.233911707
2009-03-05,2.31,2.38,2.28,2.365,4209168.679991215
2009-03-06,2.285,2.36,2.27,2.36,4756057.54447617
2009-03-09,2.36,2.365,2.255,2.295,3212534.5925763235
2009-03-10,2.255,2.295,2.225,2.275,4518650.340434878
2009-03-11,2.33,2.45,2.31,2.42,4634402.591697782
2009-03-12,2.425,2.435,2.32,2.355,3776452.888205579
2009-03-13,2.45,2.565,2.4,2.52,5568055.128486712
2009-03-16,2.52,2.67,2.495,2.635,4793327.476389194
2009-03-17,2.665,2.715,2.635,2.68,4579768.284647485
2009-03-18,2.725,2.76,2.705,2.76,4675505.161432023
2009-03-19,2.8,2.83,2.755,2.83,4932280.913683286
2009-03-20,2.88,2.91,2.805,2.91,7495052.712497255
2009-03-23,2.935,2.94,2.815,2.875,6339618.932571931
2009-03-24,2.915,2.96,2.85,2.88,6709514.605754448
2009-03-25,2.865,2.88,2.53,2.54,16757972.765209751
2009-03-26,2.635,2.705,2.61,2.65,13034119.26202504
2009-03-27,2.6,2.705,2.59,2.67,9219486.05315177
2009-03-30,2.675,2.68,2.615,2.635,6171725.236108061
2009-03-31,2.59,2.625,2.415,2.445,13085538.106742809
2009-04-01,2.51,2.565,2.435,2.535,5715837.909070943
2009-04-02,2.575,2.71,2.545,2.665,9813531.737316055
2009-04-03,2.64,2.71,2.615,2.635,5677262.244673842
2009-04-06,2.65,2.685,2.63,2.64,3491651.6582473097
2009-04-07,2.635,2.71,2.63,2.675,3721507.797056886
2009-04-08,2.69,2.69,2.585,2.605,2694330.1120140566
2009-04-09,2.61,2.655,2.58,2.595,3580148.253898529
2009-04-14,2.6,2.775,2.58,2.75,6639145.618273666
2009-04-15,2.725,2.825,2.695,2.77,5365602.89918735
2009-04-16,2.835,2.895,2.78,2.815,2990506.259609049
2009-04-17,2.93,3.005,2.885,2.98,9107030.529321328
2009-04-20,2.995,3.005,2.935,2.95,6613856.797715792
2009-04-21,2.855,2.9,2.81,2.87,3315813.749176368
2009-04-22,2.88,2.88,2.73,2.765,7388977.597188667
2009-04-23,2.775,2.89,2.77,2.88,3843998.462552164
2009-04-24,2.89,2.95,2.875,2.92,6447887.107401714
2009-04-27,2.88,2.92,2.825,2.87,3714656.2705908194
2009-04-28,2.88,2.95,2.855,2.855,4267537.887107402
2009-04-29,2.895,2.985,2.885,2.95,4469209.312541182
2009-04-30,3.005,3.045,2.965,3.015,5809031.407862948
2009-05-01,2.985,3.06,2.96,3.045,5192247.968372502
2009-05-04,3.085,3.29,3.07,3.28,7195893.916099275
2009-05-05,3.315,3.34,3.185,3.185,4864847.353393368
2009-05-06,3.2,3.25,3.135,3.16,4160400.83461454
2009-05-07,3.21,3.28,3.155,3.155,4065713.815066989
2009-05-08,3.16,3.205,3.12,3.195,3369479.4640896115
2009-05-11,3.16,3.185,3.08,3.105,2457193.059521195
2009-05-12,3.06,3.09,2.995,3.015,3919396.002635625
2009-05-13,3.055,3.1,2.995,3.01,3059236.766966835
2009-05-14,2.935,2.985,2.925,2.965,2703755.765429388
2009-05-15,3.065,3.1,3.01,3.055,5086488.029870415
2009-05-18,3.005,3.055,2.965,3.025,1716462.7717988142
2009-05-19,3.075,3.125,3.03,3.055,3453324.181858116
2009-05-20,3.055,3.06,2.93,2.935,4557467.603777729
2009-05-21,2.95,2.95,2.9,2.92,3849200.527124973
2009-05-22,2.9,2.905,2.855,2.86,3185309.685921371
2009-05-25,2.9,2.97,2.88,2.94,2047990.3360421704
2009-05-26,2.985,3.025,2.95,3.02,3408211.0696244235
2009-05-27,3.045,3.125,3.01,3.02,3270006.589062157
2009-05-28,3.03,3.045,2.935,2.99,4482009.663957831
2009-05-29,3.01,3.035,2.975,2.995,4897487.3709642
2009-06-01,3.025,3.06,2.98,3.03,5338797.4961563805
2009-06-02,3.02,3.095,3.02,3.07,3848757.96178344
2009-06-03,3.07,3.175,3.055,3.155,4362656.490226225
2009-06-04,3.13,3.13,3.02,3.02,4802687.2391829565
2009-06-05,3.095,3.12,3.03,3.06,5301919.613441687
2009-06-09,3.04,3.055,3.0,3.03,4885338.23852405
2009-06-10,3.045,3.07,2.995,3.07,5701480.342631233
2009-06-11,3.015,3.06,2.98,2.985,5581607.731166264
2009-06-12,2.995,3.045,2.99,3.015,2693136.3935866463
2009-06-15,3.03,3.04,3.01,3.025,4056002.635624863
2009-06-16,3.025,3.035,2.985,2.995,4322523.610806062
2009-06-17,2.98,2.995,2.92,2.945,5014844.058862289
2009-06-18,2.965,2.965,2.92,2.93,8241556.116846036
2009-06-19,2.985,3.015,2.94,2.975,3882602.679551944
2009-06-22,2.995,3.01,2.95,2.97,3006505.6007028334
2009-06-23,2.93,2.94,2.9,2.905,5862622.446738415
2009-06-24,2.905,2.955,2.895,2.9,3090203.162749836
2009-06-25,2.915,2.98,2.88,2.96,4059992.312760818
2009-06-26,2.98,3.015,2.965,2.975,3416970.1295848894
2009-06-29,2.97,2.995,2.955,2.955,1647246.8701954756
2009-06-30,2.98,3.035,2.98,3.035,4512234.790248188
2009-07-01,2.995,3.03,2.99,2.995,2848404.348781024
2009-07-02,3.01,3.025,2.94,2.95,3905997.144739732
2009-07-03,2.91,2.955,2.9,2.905,3638346.145398639
2009-07-06,2.89,2.905,2.82,2.895,5083621.787832199
2009-07-07,2.92,2.965,2.9,2.93,4368054.030309686
2009-07-08,2.91,2.94,2.87,2.91,4296727.432462113
2009-07-09,2.895,2.895,2.855,2.88,2689412.475291017
2009-07-10,2.89,2.94,2.875,2.925,3413222.051394685
2009-07-13,2.915,2.915,2.845,2.845,3701743.905117505
2009-07-14,2.88,2.9,2.865,2.88,3119163.189106084
2009-07-15,2.905,2.965,2.895,2.935,3427501.6472655395
2009-07-16,3.03,3.03,2.935,2.955,4541044.366351856
2009-07-17,2.995,3.01,2.945,2.995,2414604.656270591
2009-07-20,3.025,3.09,3.005,3.08,3428017.790467824
2009-07-21,3.125,3.17,3.065,3.095,2742902.4818800795
2009-07-22,3.1,3.135,3.075,3.12,1905026.356248628
2009-07-23,3.08,3.095,3.02,3.045,2302278.7173292334
2009-07-24,3.115,3.125,3.035,3.055,1997056.885569954
2009-07-27,3.08,3.17,3.065,3.16,3611948.166044367
2009-07-28,3.17,3.225,3.135,3.205,4731536.349659566
2009-07-29,3.145,3.19,3.03,3.07,5072637.821216781
2009-07-30,3.095,3.12,3.02,3.045,4168353.832637821
2009-07-31,3.06,3.085,3.01,3.05,4930208.653634966
2009-08-03,3.05,3.065,3.025,3.035,2241169.5585328355
2009-08-04,3.055,3.13,3.015,3.08,5843399.956072919
2009-08-05,3.105,3.115,3.015,3.055,3532146.9360860973
2009-08-06,3.03,3.075,3.02,3.06,4384352.07555458
2009-08-07,3.05,3.075,3.02,3.055,3012942.01625302
2009-08-10,3.09,3.19,3.08,3.165,5728771.139907753
2009-08-11,3.195,3.35,3.15,3.31,10677569.73424116
2009-08-12,3.28,3.35,3.23,3.285,6019831.978915001
2009-08-13,3.3,3.3,3.235,3.285,3083580.057105205
2009-08-14,3.34,3.575,3.34,3.475,9298698.660224028
2009-08-17,3.425,3.425,3.375,3.395,2610374.4783659126
2009-08-18,3.395,3.49,3.375,3.465,3550767.62574127
2009-08-19,3.58,3.58,3.5,3.515,5141696.683505381
2009-08-20,3.635,3.76,3.595,3.64,8390787.39292774
2009-08-21,3.655,3.66,3.49,3.59,7003094.662859653
2009-08-24,3.685,3.8,3.685,3.775,6208764.550845597
2009-08-25,3.7,3.73,3.665,3.675,4615404.1291456185
2009-08-26,3.685,3.815,3.675,3.775,4891479.244454206
2009-08-27,3.74,3.765,3.69,3.745,6996737.316055349
2009-08-28,3.815,3.895,3.685,3.74,4225909.290577642
2009-08-31,3.735,3.805,3.685,3.785,5860844.4981331
2009-09-01,3.75,3.95,3.75,3.9,4551642.872831101
2009-09-02,3.88,3.91,3.745,3.855,6509647.48517461
2009-09-03,3.8,3.85,3.73,3.74,4441453.9863826055
2009-09-04,3.825,3.885,3.805,3.87,6804279.595870855
2009-09-07,3.935,3.965,3.855,3.87,3878785.416209093
2009-09-08,3.85,3.89,3.785,3.86,4585355.809356469
2009-09-09,3.86,4.01,3.84,3.98,5144033.604217
2009-09-10,4.02,4.065,3.965,4.0,2834581.594553042
2009-09-11,3.995,4.025,3.88,3.95,3549719.9648583354
2009-09-14,3.96,4.01,3.89,3.895,3140094.443224248
2009-09-15,3.91,4.005,3.89,3.93,3656229.9582692734
2009-09-16,4.0,4.05,3.985,4.05,5567352.295189985
2009-09-17,4.08,4.21,4.08,4.17,5766906.435317374
2009-09-18,4.11,4.165,3.955,4.045,4952657.588403251
2009-09-21,4.08,4.245,4.06,4.155,4198517.461014716
2009-09-22,4.125,4.15,4.08,4.14,3530264.6606633
2009-09-23,4.18,4.25,4.18,4.2,3373673.402152427
2009-09-24,4.155,4.185,4.12,4.13,4639520.096639578
2009-09-25,4.055,4.165,4.055,4.15,3890836.810893917
2009-09-28,4.105,4.185,4.09,4.115,3055085.657808039
2009-09-29,4.185,4.35,4.175,4.32,4312480.781902043
2009-09-30,4.295,4.325,4.17,4.195,4031213.485613881
2009-10-01,4.18,4.19,4.065,4.095,4010716.0114210416
2009-10-02,4.025,4.09,3.985,4.04,2063718.4274104987
2009-10-05,4.02,4.035,3.955,3.975,2419513.5075774216
2009-10-06,3.895,4.02,3.765,3.87,7254094.003953438
2009-10-07,3.74,3.76,3.61,3.655,18481061.937184274
2009-10-08,3.645,3.665,3.565,3.66,8658487.81023501
2009-10-09,3.665,3.715,3.655,3.69,7185434.878102351
2009-10-12,3.72,3.815,3.68,3.785,6192635.624862729
2009-10-13,3.775,3.815,3.765,3.795,7042269.931913025
2009-10-14,3.79,3.79,3.71,3.74,6788025.477707007
2009-10-15,3.745,3.755,3.685,3.71,5913640.456841643
2009-10-16,3.715,3.735,3.685,3.695,5559470.678673402
2009-10-19,3.695,3.745,3.68,3.725,3783105.644629915
2009-10-20,3.74,3.74,3.69,3.705,3809762.793762354
2009-10-21,3.71,3.73,3.695,3.705,3723983.088073798
2009-10-22,3.675,3.78,3.655,3.765,4844643.092466506
2009-10-23,3.76,3.81,3.755,3.78,4340717.109598068
2009-10-26,3.72,3.75,3.71,3.725,2200834.614539864
2009-10-27,3.72,3.735,3.695,3.72,4483290.138370305
2009-10-28,3.725,3.755,3.71,3.74,5843056.2266637385
2009-10-29,3.695,3.765,3.695,3.705,4653839.226883374
2009-10-30,3.735,3.74,3.675,3.7,3790787.39292774
2009-11-02,3.64,3.705,3.64,3.69,5034061.058642654
2009-11-03,3.705,3.705,3.675,3.69,2148566.878980892
2009-11-04,3.7,3.76,3.675,3.725,4539404.788051834
2009-11-05,3.705,3.71,3.59,3.6,5943343.949044586
2009-11-06,3.645,3.66,3.58,3.645,6130378.871074017
2009-11-09,3.695,3.79,3.65,3.73,5258017.790467824
2009-11-10,3.75,3.765,3.655,3.66,3751255.2163408734
2009-11-11,3.665,3.68,3.625,3.645,2969797.935427191
2009-11-12,3.655,3.68,3.63,3.63,4139523.391170657
2009-11-13,3.61,3.64,3.59,3.615,5148575.664397101
2009-11-16,3.65,3.69,3.64,3.655,4166177.2457720186
2009-11-17,3.68,3.7,3.555,3.575,5466745.003294531
2009-11-18,3.56,3.595,3.47,3.49,7679905.556775752
2009-11-19,3.485,3.55,3.475,3.51,9394410.278936964
2009-11-20,3.51,3.51,3.38,3.385,8204050.076872393
2009-11-23,3.43,3.485,3.395,3.45,6365093.345047222
2009-11-24,3.495,3.515,3.44,3.45,6393284.647485175
2009-11-25,3.46,3.46,3.4,3.4,3941541.840544696
2009-11-26,3.425,3.515,3.425,3.485,4992400.614979135
2009-11-27,3.44,3.45,3.38,3.41,3638952.339117066
2009-11-30,3.42,3.465,3.42,3.43,3693409.839666154
2009-12-01,3.41,3.455,3.41,3.45,3078619.5914781466
2009-12-02,3.46,3.5,3.445,3.45,2181617.614759499
2009-12-03,3.425,3.44,3.335,3.36,6527040.412914562
2009-12-04,3.355,3.365,3.305,3.31,5013510.871952559
2009-12-07,3.35,3.355,3.25,3.32,4760510.652317154
2009-12-08,3.305,3.325,3.26,3.285,3784260.9268614105
2009-12-09,3.265,3.275,3.235,3.255,3046680.210849989
2009-12-10,3.24,3.3,3.235,3.26,4392084.339995608
2009-12-11,3.275,3.32,3.26,3.295,3580642.4335602904
2009-12-14,3.29,3.32,3.275,3.29,3477235.888425214
2009-12-15,3.33,3.345,3.29,3.305,3557566.4397100816
2009-12-16,3.255,3.305,3.245,3.255,4022557.654293872
2009-12-17,3.255,3.305,3.235,3.265,9154920.93125412
2009-12-18,3.22,3.265,3.205,3.235,4209323.5229519
2009-12-21,3.25,3.37,3.235,3.335,4781001.537447837
2009-12-22,3.355,3.53,3.355,3.52,6379481.660443664
2009-12-23,3.515,3.575,3.455,3.505,3535010.9817702617
2009-12-24,3.505,3.535,3.455,3.53,1850911.4869316933
2009-12-29,3.51,3.535,3.495,3.51,1437195.2558752473
2009-12-30,3.535,3.575,3.51,3.515,1639268.6141005931
2009-12-31,3.545,3.57,3.48,3.52,1785229.5189984627
2010-01-04,3.505,3.555,3.505,3.55,1478435.0977377554
2010-01-05,3.58,3.625,3.56,3.625,2531091.58796398
2010-01-06,3.62,3.665,3.57,3.575,3188554.799033605
2010-01-07,3.615,3.665,3.61,3.645,3078339.5563364816
2010-01-08,3.665,3.665,3.61,3.655,2046631.8910608392
2010-01-11,3.675,3.735,3.635,3.73,2226718.647045904
2010-01-12,3.725,3.725,3.65,3.68,2018423.017790468
2010-01-13,3.69,3.705,3.6,3.615,4220081.265099934
2010-01-14,3.635,3.645,3.61,3.615,1867482.978256095
2010-01-15,3.61,3.625,3.535,3.58,3010914.781462772
2010-01-18,3.52,3.63,3.52,3.615,3231236.54733143
2010-01-19,3.615,3.66,3.525,3.525,3325595.211948166
2010-01-20,3.56,3.57,3.495,3.515,3410431.583571272
2010-01-21,3.515,3.615,3.49,3.595,3793262.683944652
2010-01-22,3.48,3.55,3.44,3.49,4203121.019108281
2010-01-25,3.455,3.49,3.425,3.47,1872346.804304854
2010-01-27,3.425,3.47,3.37,3.39,5416526.466066331
2010-01-28,3.395,3.505,3.36,3.455,4039072.040412915
2010-01-29,3.4,3.45,3.37,3.4,3478398.857895893
2010-02-01,3.4,3.43,3.3,3.315,3807056.885569954
2010-02-02,3.365,3.44,3.315,3.43,4600566.659345487
2010-02-03,3.435,3.5,3.41,3.5,3144251.043268175
2010-02-04,3.485,3.52,3.435,3.51,3396290.358005711
2010-02-05,3.475,3.53,3.455,3.505,3982424.77487371
2010-02-08,3.515,3.53,3.47,3.5,2502820.118603119
2010-02-09,3.48,3.485,3.425,3.455,2771585.7676257417
2010-02-10,3.485,3.515,3.445,3.47,2097155.7215023064
2010-02-11,3.5,3.51,3.47,3.49,2188651.4386119046
2010-02-12,3.5,3.655,3.495,3.635,5881675.818141885
2010-02-15,3.585,3.61,3.51,3.545,3038750.2745442567
2010-02-16,3.52,3.555,3.455,3.455,3578461.453986383
2010-02-17,3.31,3.655,3.275,3.655,9459510.213046344
2010-02-18,3.71,3.72,3.57,3.63,5868636.064133539
2010-02-19,3.61,3.615,3.495,3.535,3194125.851087196
2010-02-22,3.56,3.685,3.555,3.66,3455349.220294312
2010-02-23,3.64,3.755,3.57,3.755,6576887.7663079295
2010-02-24,3.755,3.755,3.7,3.735,6482861.849330112
2010-02-25,3.73,3.745,3.605,3.63,8606676.916318912
2010-02-26,3.675,3.68,3.55,3.605,5153928.179222491
2010-03-01,3.61,3.71,3.585,3.695,3879159.894575006
2010-03-02,3.715,3.735,3.66,3.695,2840966.3957830006
2010-03-03,3.7,3.865,3.665,3.83,5824438.831539645
2010-03-04,3.82,3.82,3.71,3.76,4478943.553700857
2010-03-05,3.76,3.8,3.745,3.775,3457433.560289919
2010-03-08,3.81,3.825,3.695,3.745,3607788.271469361
2010-03-09,3.77,3.91,3.76,3.895,6721193.718427411
2010-03-10,3.915,3.965,3.855,3.91,5252956.29255436
2010-03-11,3.91,3.935,3.865,3.88,7250405.227322645
2010-03-12,3.875,3.895,3.825,3.865,2910763.2330331653
2010-03-15,3.855,3.935,3.81,3.82,3625803.865583133
2010-03-16,3.855,3.935,3.815,3.885,5219139.029211509
2010-03-17,3.9,3.945,3.885,3.93,4648272.567537887
2010-03-18,3.95,3.96,3.88,3.94,5639135.734680431
2010-03-19,3.94,4.005,3.925,3.97,4400769.822095322
2010-03-22,3.93,4.11,3.91,4.055,5581265.0999341095
2010-03-23,4.06,4.1,3.96,4.0,6332791.56600044
2010-03-24,4.005,4.05,3.93,3.94,3425903.7996925106
2010-03-25,3.935,3.945,3.85,3.86,5416213.485613882
2010-03-26,3.85,3.93,3.845,3.915,4051960.245991654
2010-03-29,3.945,3.955,3.86,3.895,4905048.319789151
2010-03-30,3.895,3.97,3.88,3.925,3615275.642433561
2010-03-31,3.915,3.93,3.885,3.9,5245608.39007248
2010-04-01,3.9,3.91,3.86,3.895,4121279.376235449
2010-04-06,3.9,3.93,3.81,3.84,4701171.754886888
2010-04-07,3.815,3.86,3.8,3.805,3777412.694926423
2010-04-08,3.79,3.805,3.765,3.78,3381039.973643752
2010-04-09,3.785,3.81,3.775,3.79,3604540.962003075
2010-04-12,3.8,3.87,3.8,3.85,3321460.575444762
2010-04-13,3.84,3.845,3.81,3.84,2580160.333845816
2010-04-14,3.855,3.88,3.84,3.855,4118964.4190643537
2010-04-15,3.875,3.915,3.865,3.905,6094548.649242259
2010-04-16,3.89,3.9,3.86,3.88,4748811.772457721
2010-04-19,3.835,3.85,3.785,3.84,3872939.819898968
2010-04-20,3.845,3.86,3.8,3.85,2675583.132000879
2010-04-21,3.86,3.885,3.845,3.87,3331291.456182737
2010-04-22,3.865,3.94,3.85,3.925,6374777.070063694
2010-04-23,3.935,3.94,3.895,3.91,3595568.855699539
2010-04-27,3.93,3.945,3.895,3.915,2950202.0645728093
2010-04-28,3.875,3.89,3.845,3.88,4302335.822534593
2010-04-29,3.865,3.89,3.855,3.87,3550059.3015594115
2010-04-30,3.875,3.88,3.835,3.85,3485573.248407644
2010-05-03,3.855,3.89,3.85,3.87,3065763.2330331653
2010-05-04,3.885,4.05,3.885,3.95,8952177.68504283
2010-05-05,3.87,3.875,3.82,3.845,7112806.940478805
2010-05-06,3.67,3.79,3.635,3.78,7737374.258730507
2010-05-07,3.67,3.755,3.63,3.645,7030664.397100813
2010-05-10,3.7,3.72,3.605,3.69,5292821.216780146
2010-05-11,3.71,3.75,3.695,3.71,3402503.843619592
2010-05-12,3.71,3.72,3.64,3.665,5509489.347682847
2010-05-13,3.77,3.78,3.695,3.7,5006650.560070284
2010-05-14,3.705,3.84,3.705,3.73,5313424.115967494
2010-05-17,3.7,3.75,3.665,3.69,3598396.661541841
2010-05-18,3.75,3.75,3.675,3.71,3419651.877882715
2010-05-19,3.65,3.735,3.615,3.7,4591060.839007248
2010-05-20,3.69,3.705,3.62,3.625,3363772.23808478
2010-05-21,3.56,3.59,3.5,3.59,5477292.993630574
2010-05-24,3.565,3.595,3.455,3.545,6019855.040632551
2010-05-25,3.49,3.555,3.435,3.47,3689286.1849330114
2010-05-26,3.53,3.56,3.44,3.525,7328121.019108281
2010-05-27,3.5,3.505,3.37,3.44,9574611.245332748
2010-05-28,3.52,3.545,3.44,3.465,4026594.553041951
2010-05-31,3.46,3.575,3.445,3.525,4461093.784318033
2010-06-01,3.5,3.5,3.45,3.485,2304047.88051834
2010-06-02,3.485,3.62,3.47,3.53,4487100.812651
2010-06-03,3.525,3.55,3.46,3.5,4898404.348781024
2010-06-04,3.495,3.525,3.425,3.44,5633721.721941577
2010-06-07,3.315,3.33,3.255,3.27,6773110.037338019
2010-06-08,3.25,3.325,3.23,3.32,6151023.50098836
2010-06-09,3.29,3.29,3.195,3.235,8676824.072040414
2010-06-10,3.235,3.33,3.22,3.255,6007820.11860312
2010-06-11,3.285,3.29,3.225,3.26,3889252.141445202
2010-06-15,3.26,3.295,3.245,3.29,2757593.894135735
2010-06-16,3.29,3.445,3.29,3.365,5277007.4676037785
2010-06-17,3.375,3.42,3.27,3.29,6185375.576542939
2010-06-18,3.245,3.27,3.095,3.12,11967983.746980011
2010-06-21,3.155,3.16,3.115,3.12,7119058.862288602
2010-06-22,3.1,3.14,3.06,3.075,4989794.640896113
2010-06-23,3.05,3.065,2.995,3.06,7117780.584230178
2010-06-24,3.07,3.085,2.965,2.97,7488345.047221613
2010-06-25,2.935,3.115,2.935,3.06,10683022.183175929
2010-06-28,3.075,3.075,2.915,2.945,7210150.450252581
2010-06-29,2.98,3.025,2.94,2.96,4354802.328135296
2010-06-30,2.91,2.935,2.84,2.895,4670962.003074896
2010-07-01,2.88,2.93,2.86,2.905,4885325.060399737
2010-07-02,2.935,2.96,2.87,2.91,4299475.071381507
2010-07-05,2.91,2.915,2.815,2.86,2802482.978256095
2010-07-06,2.885,2.975,2.86,2.97,3959356.468262684
2010-07-07,2.97,2.97,2.85,2.94,5931042.169997804
2010-07-08,2.97,2.98,2.89,2.93,6832871.732923348
2010-07-09,2.94,2.98,2.935,2.945,9515729.189545356
2010-07-12,2.94,2.97,2.835,2.86,4230110.91587964
2010-07-13,2.845,2.855,2.78,2.825,5857503.843619592
2010-07-14,2.87,2.89,2.83,2.85,4704425.653415331
2010-07-15,2.845,2.97,2.825,2.955,5589885.789589282
2010-07-16,2.945,2.975,2.935,2.965,5813698.660224029
2010-07-19,2.92,2.935,2.855,2.915,4623678.893037558
2010-07-20,2.905,2.945,2.885,2.94,3736971.2277619154
2010-07-21,2.94,2.945,2.85,2.86,6188875.466725237
2010-07-22,2.835,2.855,2.765,2.81,7764203.821656051
2010-07-23,2.85,2.895,2.835,2.88,7908265.978475731
2010-07-26,2.885,2.93,2.885,2.91,6856637.3819459705
2010-07-27,2.905,2.91,2.81,2.835,7862647.704810016
2010-07-28,2.85,2.895,2.835,2.89,6240188.886448496
2010-07-29,2.89,2.945,2.87,2.9,10982054.689215902
2010-07-30,2.915,2.94,2.85,2.86,6068476.828464749
2010-08-02,2.86,2.895,2.86,2.89,1841337.5796178344
2010-08-03,2.9,2.96,2.9,2.96,6806301.339775972
2010-08-04,2.945,2.955,2.875,2.895,3601540.74236767
2010-08-05,2.9,2.93,2.88,2.915,3022571.930595212
2010-08-06,2.905,2.92,2.87,2.87,3824640.8961124537
2010-08-09,2.85,2.885,2.84,2.875,2866976.718647046
2010-08-10,2.86,2.875,2.83,2.84,4280169.119262026
2010-08-11,2.84,2.86,2.795,2.8,3646922.9079727656
2010-08-12,2.75,2.83,2.71,2.82,4331235.449154404
2010-08-13,2.785,2.795,2.74,2.77,5151113.551504503
2010-08-16,2.74,2.77,2.71,2.75,4053855.699538766
2010-08-17,2.735,2.805,2.725,2.785,4914242.257851966
2010-08-18,2.78,2.84,2.71,2.81,5434906.6549527785
2010-08-19,2.91,3.025,2.885,2.92,41236166.26400176
2010-08-20,2.94,3.015,2.93,2.995,11297200.746760378
2010-08-23,3.0,3.01,2.955,2.975,8261836.151987701
2010-08-24,2.965,2.985,2.935,2.97,19121562.705908194
2010-08-25,2.925,3.03,2.915,2.985,20477062.376455087
2010-08-26,3.005,3.085,2.995,3.08,13309035.800571052
2010-08-27,3.075,3.09,3.07,3.08,12582082.143641556
2010-08-30,3.095,3.105,3.06,3.1,13473820.55787393
2010-08-31,3.1,3.14,3.095,3.105,13302891.500109818
2010-09-01,3.12,3.165,3.105,3.14,13864800.131781245
2010-09-02,3.17,3.175,3.12,3.15,6166086.09707885
2010-09-03,3.14,3.16,3.12,3.16,4176262.9035800574
2010-09-06,3.17,3.22,3.13,3.165,5035605.095541402
2010-09-07,3.165,3.17,3.135,3.15,2889151.1091587967
2010-09-08,3.135,3.16,3.12,3.15,5011739.512409401
2010-09-09,3.17,3.265,3.165,3.25,7672205.139468483
2010-09-10,3.24,3.26,3.225,3.25,3722926.6417746544
2010-09-13,3.275,3.29,3.255,3.27,6176578.080386559
2010-09-14,3.285,3.355,3.285,3.3,7016866.900944433
2010-09-15,3.305,3.325,3.28,3.295,5955347.02394026
2010-09-16,3.355,3.375,3.335,3.355,11661637.381945971
2010-09-17,3.385,3.5,3.355,3.48,9898191.302437954
2010-09-20,3.47,3.575,3.445,3.515,9009598.067208435
2010-09-21,3.56,3.57,3.455,3.47,8583843.619591478
2010-09-22,3.445,3.46,3.4,3.435,7212251.26290358
2010-09-23,3.395,3.425,3.38,3.39,3545114.2104107183
2010-09-24,3.375,3.455,3.345,3.39,5632578.519657369
2010-09-27,3.45,3.45,3.395,3.4,2593941.3573468043
2010-09-28,3.38,3.445,3.37,3.425,3311583.571271689
2010-09-29,3.46,3.51,3.385,3.44,4353799.692510433
2010-09-30,3.425,3.425,3.335,3.405,5939027.015154843
2010-10-01,3.4,3.435,3.375,3.415,5835555.677575226
2010-10-04,3.44,3.445,3.395,3.415,1739696.9031407863
2010-10-05,3.38,3.39,3.31,3.38,4592647.704810016
2010-10-06,3.39,3.47,3.38,3.455,3044610.1471557217
2010-10-07,3.46,3.5,3.435,3.47,4577708.104546453
2010-10-08,3.48,3.48,3.46,3.475,2534091.8075993853
2010-10-11,3.47,3.475,3.41,3.435,2748111.1355150454
2010-10-12,3.405,3.42,3.33,3.34,2288843.6195914783
2010-10-13,3.35,3.4,3.31,3.315,3555297.605974084
2010-10-14,3.355,3.47,3.345,3.47,4758252.800351417
2010-10-15,3.435,3.44,3.385,3.385,3249652.976059741
2010-10-18,3.39,3.405,3.33,3.355,2451527.564243356
2010-10-19,3.4,3.435,3.375,3.395,3774481.660443664
2010-10-20,3.36,3.38,3.315,3.375,2321412.255655612
2010-10-21,3.385,3.475,3.36,3.47,4188620.6896551726
2010-10-22,3.52,3.585,3.515,3.58,5502638.919393807
2010-10-25,3.595,3.605,3.535,3.56,9002327.037118385
2010-10-26,3.56,3.59,3.5,3.57,5132437.952998024
2010-10-27,3.545,3.56,3.465,3.47,4466541.840544696
2010-10-28,3.465,3.565,3.465,3.515,5407139.248846915
2010-10-29,3.465,3.47,3.4,3.46,6956380.408521854
2010-11-01,3.425,3.445,3.415,3.42,4558351.636283769
2010-11-02,3.415,3.475,3.4,3.47,2667336.920711619
2010-11-03,3.475,3.585,3.465,3.565,3696853.722820119
2010-11-04,3.545,3.63,3.525,3.625,4022457.720184494
2010-11-05,3.695,3.72,3.655,3.705,6221760.3777728975
2010-11-08,3.715,3.755,3.635,3.645,4025619.3718427415
2010-11-09,3.625,3.685,3.565,3.585,3960276.7406105865
2010-11-10,3.575,3.66,3.525,3.575,4381194.816604437
2010-11-11,3.575,3.615,3.55,3.595,2657904.6782341315
2010-11-12,3.575,3.6,3.53,3.545,2668782.1216780148
2010-11-15,3.545,3.765,3.545,3.735,7299656.270590819
2010-11-16,3.72,3.77,3.67,3.69,5925174.610147156
2010-11-17,3.615,3.67,3.6,3.625,7324577.201844938
2010-11-18,3.645,3.665,3.55,3.66,5222260.04831979
2010-11-19,3.685,3.74,3.645,3.66,2664762.793762354
2010-11-22,3.685,3.72,3.685,3.715,3072390.7313859
2010-11-23,3.695,3.735,3.685,3.685,4775304.19503624
2010-11-24,3.665,3.69,3.625,3.645,3688027.674061059
2010-11-25,3.66,3.665,3.645,3.655,3612388.535031847
2010-11-26,3.655,3.71,3.63,3.69,2116220.0746760378
2010-11-29,3.655,3.765,3.655,3.75,4672033.823852405
2010-11-30,3.725,3.735,3.675,3.7,11443775.53261586
2010-12-01,3.66,3.735,3.65,3.715,4024889.0841203607
2010-12-02,3.73,3.82,3.72,3.815,3787423.676696684
2010-12-03,3.85,3.88,3.765,3.795,3331076.213485614
2010-12-06,3.82,3.83,3.735,3.76,4849396.002635625
2010-12-07,3.75,3.785,3.725,3.74,5510155.941137712
2010-12-08,3.735,3.74,3.655,3.66,5417376.45508456
2010-12-09,3.675,3.78,3.675,3.77,4404976.938282452
2010-12-10,3.775,3.815,3.755,3.76,4566059.740830222
2010-12-13,3.76,3.78,3.705,3.715,3612475.291016912
2010-12-14,3.715,3.795,3.705,3.78,3193756.8636064134
2010-12-15,3.795,3.84,3.775,3.815,3176853.722820119
2010-12-16,3.785,3.875,3.755,3.835,3574061.0586426533
2010-12-17,3.835,3.86,3.785,3.785,3802269.9319130247
2010-12-20,3.785,3.825,3.765,3.77,2661084.998901823
2010-12-21,3.77,3.84,3.77,3.825,3107112.892598287
2010-12-22,3.825,3.86,3.79,3.85,2630345.925763233
2010-12-23,3.835,3.905,3.83,3.875,2623639.358664617
2010-12-24,3.89,3.89,3.815,3.845,1153145.1790028554
2010-12-29,3.865,3.875,3.82,3.84,1190695.1460575445
2010-12-30,3.825,3.88,3.825,3.88,1190300.9005051616
2010-12-31,3.845,3.865,3.83,3.865,1985090.050516144
2011-01-04,3.875,3.875,3.81,3.81,2895043.9270810457
2011-01-05,3.825,3.85,3.775,3.81,2658094.662859653
2011-01-06,3.83,3.99,3.8,3.965,6428810.674280695
2011-01-07,3.94,3.975,3.895,3.935,3409974.741928399
2011-01-10,3.96,3.97,3.91,3.96,2113030.968592137
2011-01-11,3.935,3.97,3.92,3.965,2205325.0603997367
2011-01-12,3.935,3.99,3.935,3.985,2747981.5506259613
2011-01-13,4.005,4.035,3.985,4.02,2445358.005710521
2011-01-14,4.0,4.01,3.905,3.945,5021360.641335384
2011-01-17,3.955,4.0,3.905,3.945,3392511.5308587747
2011-01-18,3.955,3.965,3.895,3.96,1804723.2593894133
2011-01-19,3.96,4.03,3.935,3.99,2311792.224906655
2011-01-20,4.025,4.05,3.98,3.99,3198783.219855041
2011-01-21,3.975,4.035,3.95,3.985,2662649.901164068
2011-01-24,3.965,4.025,3.945,4.01,3410242.6971227764
2011-01-25,4.015,4.015,3.97,3.99,3070617.175488689
2011-01-27,3.975,4.01,3.95,3.99,2714181.858115528
2011-01-28,3.95,3.96,3.865,3.895,3464377.333626181
2011-01-31,3.855,3.925,3.845,3.9,3162156.8196793324
2011-02-01,3.905,3.94,3.85,3.92,2868150.669887986
2011-02-02,4.005,4.005,3.955,3.955,2442881.6165165827
2011-02-03,3.95,3.955,3.89,3.91,2070110.91587964
2011-02-04,3.915,3.985,3.9,3.96,3400970.788491105
2011-02-07,3.965,3.975,3.945,3.965,1567745.4425653417
2011-02-08,3.96,3.97,3.92,3.95,4139591.478146277
2011-02-09,3.955,3.965,3.85,3.88,4688650.340434878
2011-02-10,3.89,3.92,3.885,3.905,3131622.007467604
2011-02-11,3.9,3.9,3.845,3.845,3853065.012079948
2011-02-14,3.875,3.935,3.86,3.925,4085714.913244015
2011-02-15,3.775,3.945,3.74,3.905,14246325.499670548
2011-02-16,3.935,4.0,3.89,3.975,3336852.6246430925
2011-02-17,4.0,4.005,3.945,4.005,2765951.0213046344
2011-02-18,3.99,4.01,3.945,3.98,2495120.7994728754
2011-02-21,3.965,3.975,3.845,3.85,4252490.665495278
2011-02-22,3.84,3.845,3.785,3.8,3111698.879859433
2011-02-23,3.81,3.865,3.8,3.845,2852305.073577861
2011-02-24,3.835,3.855,3.78,3.8,2603938.0628157263
2011-02-25,3.785,3.82,3.77,3.795,3522824.511311224
2011-02-28,3.81,3.855,3.77,3.85,2008737.096419943
2011-03-01,3.85,3.875,3.81,3.835,6879835.27344608
2011-03-02,3.835,3.84,3.79,3.82,3704311.443004613
2011-03-03,3.815,3.85,3.78,3.82,4866580.276740611
2011-03-04,3.825,3.955,3.825,3.95,3431324.401493521
2011-03-07,3.935,3.98,3.89,3.92,4246698.8798594335
2011-03-08,3.87,3.915,3.86,3.9,2359482.7586206896
2011-03-09,3.885,3.915,3.845,3.87,2660082.3632769603
2011-03-10,3.885,3.89,3.815,3.82,3657153.5251482544
2011-03-11,3.775,3.835,3.69,3.725,4810531.517680651
2011-03-14,3.71,3.76,3.67,3.72,2725367.889303756
2011-03-15,3.68,3.695,3.61,3.625,6701738.414232375
2011-03-16,3.58,3.64,3.54,3.61,8510851.087195257
2011-03-17,3.55,3.76,3.515,3.725,11049930.814847354
2011-03-18,3.745,3.795,3.7,3.795,7666469.360860972
2011-03-21,3.77,3.795,3.73,3.79,3859959.367450033
2011-03-22,3.815,3.825,3.75,3.79,4555557.873929278
2011-03-23,3.795,3.865,3.775,3.83,4699710.0812651
2011-03-24,3.83,3.91,3.82,3.9,4333084.779266418
2011-03-25,3.885,3.92,3.83,3.92,5721324.401493521
2011-03-28,3.925,3.935,3.845,3.85,3694324.621128926
2011-03-29,3.86,3.875,3.81,3.83,5330468.921590161
2011-03-30,3.83,3.95,3.79,3.935,7553618.493301121
2011-03-31,3.98,3.98,3.87,3.93,5526344.168679992
2011-04-01,3.895,3.945,3.89,3.93,2509427.849769383
2011-04-04,3.975,4.035,3.965,3.985,4092428.069404788
2011-04-05,3.97,3.99,3.9,3.945,3369148.912804744
2011-04-06,3.95,4.025,3.94,4.025,4393018.88864485
2011-04-07,4.045,4.055,3.985,4.04,4440692.949703492
2011-04-08,4.08,4.1,4.03,4.08,2780829.1236547334
2011-04-11,4.05,4.07,3.985,4.025,3524917.63672304
2011-04-12,4.025,4.025,3.96,3.985,5037497.254557435
2011-04-13,3.99,4.015,3.965,3.995,3719005.05161432
2011-04-14,4.0,4.015,3.92,3.95,3810759.938502087
2011-04-15,3.945,3.96,3.84,3.86,5080725.895014277
2011-04-18,3.885,3.9,3.825,3.87,4585349.220294312
2011-04-19,3.84,3.86,3.78,3.8,4673666.81309027
2011-04-20,3.81,3.845,3.81,3.845,4379644.190643532
2011-04-21,3.88,3.89,3.84,3.875,4630155.941137712
2011-04-27,3.91,3.91,3.87,3.885,4268558.093564683
2011-04-28,3.885,3.91,3.84,3.845,2457923.347243576
2011-04-29,3.875,3.875,3.72,3.735,6146758.181418845
2011-05-02,3.7,3.77,3.645,3.74,4307309.466285965
2011-05-03,3.725,3.745,3.695,3.725,2846592.3566878983
2011-05-04,3.715,3.735,3.65,3.72,3839455.3041950366
2011-05-05,3.725,3.825,3.71,3.79,5062367.669668351
2011-05-06,3.815,3.84,3.73,3.8,5194066.549527784
2011-05-09,3.85,3.87,3.81,3.825,5843370.305293214
2011-05-10,3.815,3.83,3.77,3.785,2855692.949703492
2011-05-11,3.845,3.885,3.84,3.87,6458351.636283769
2011-05-12,3.87,3.87,3.775,3.8,5699212.60707226
2011-05-13,3.84,3.89,3.825,3.885,4220587.524708984
2011-05-16,3.815,3.885,3.81,3.83,3711468.262683945
2011-05-17,3.81,3.885,3.795,3.885,4220186.690094444
2011-05-18,3.91,3.945,3.875,3.885,6366214.583790908
2011-05-19,3.97,4.045,3.915,4.035,11849347.682846475
2011-05-20,4.035,4.105,4.02,4.09,5756785.635844499
2011-05-23,4.07,4.075,4.01,4.03,4672644.410278937
2011-05-24,4.02,4.05,3.95,4.01,4602643.312101911
2011-05-25,3.98,4.025,3.9,3.92,4122256.753788711
2011-05-26,3.95,4.065,3.93,4.055,6209245.552383045
2011-05-27,4.04,4.07,3.985,4.025,2842364.3751372723
2011-05-30,4.01,4.065,4.0,4.05,2951571.491324402
2011-05-31,4.05,4.085,4.025,4.085,3989413.573468044
2011-06-01,4.08,4.135,4.045,4.055,4627893.69646387
2011-06-02,3.975,3.985,3.895,3.91,8537593.894135736
2011-06-03,3.95,4.035,3.95,4.025,8062148.034263124
2011-06-06,4.015,4.02,3.98,3.995,4411712.057983748
2011-06-07,3.995,4.015,3.97,3.985,5448730.507357786
2011-06-08,4.025,4.035,3.885,3.94,5368902.92115089
2011-06-09,3.98,4.035,3.96,3.97,7980641.335383264
2011-06-10,3.985,4.01,3.97,3.995,4923413.134197233
2011-06-14,3.99,4.08,3.94,4.075,6009345.486492423
2011-06-15,4.045,4.09,4.015,4.03,4361601.142104108
2011-06-16,3.985,4.0,3.92,3.925,8517717.988139689
2011-06-17,3.965,3.995,3.91,3.935,4775001.098177026
2011-06-20,3.965,3.975,3.915,3.93,3327739.951680211
2011-06-21,3.965,3.985,3.93,3.97,3503655.831320009
2011-06-22,3.995,4.01,3.97,3.985,3951030.0900505167
2011-06-23,3.99,4.025,3.97,3.995,4321690.094443224
2011-06-24,4.01,4.03,3.945,3.97,4807443.443883155
2011-06-27,3.915,3.94,3.84,3.85,7636969.031407864
2011-06-28,3.895,3.895,3.8,3.83,8090158.137491764
2011-06-29,3.87,3.88,3.84,3.865,4723268.174829783
2011-06-30,3.875,4.025,3.875,4.01,7486941.57698221
2011-07-01,4.0,4.01,3.96,4.0,2425395.3437294094
2011-07-04,4.03,4.055,4.025,4.045,3041683.505381068
2011-07-05,4.04,4.08,3.985,4.02,3034215.901603339
2011-07-06,4.015,4.07,3.985,4.015,2961568.1967933234
2011-07-07,4.025,4.075,3.985,4.05,2428157.258950143
2011-07-08,4.035,4.04,3.985,4.02,3210867.559850648
2011-07-11,3.975,3.99,3.93,3.97,2971468.262683945
2011-07-12,3.92,3.935,3.86,3.875,5210747.858554799
2011-07-13,3.92,3.995,3.895,3.935,4725027.454425653
2011-07-14,3.92,3.94,3.87,3.92,3222990.3360421704
2011-07-15,3.965,3.995,3.91,3.93,5139130.2437953
2011-07-18,3.945,3.945,3.87,3.89,3083849.110476609
2011-07-19,3.85,3.91,3.81,3.865,3673000.2196354056
2011-07-20,3.93,3.965,3.9,3.93,3094950.582033824
2011-07-21,3.92,3.965,3.92,3.945,4163217.6586865806
2011-07-22,3.975,4.085,3.97,4.07,7013038.65583132
2011-07-25,4.02,4.04,3.925,3.93,5486913.02437953
2011-07-26,3.95,3.98,3.925,3.965,4240226.224467385
2011-07-27,3.96,3.975,3.895,3.895,4571793.323083681
2011-07-28,3.87,3.875,3.825,3.825,5095907.09422359
2011-07-29,3.82,3.875,3.81,3.845,5704444.322424775
2011-08-01,3.885,3.89,3.82,3.835,2736562.705908193
2011-08-02,3.795,3.81,3.74,3.74,6335882.934329014
2011-08-03,3.675,3.685,3.535,3.545,9560847.792664178
2011-08-04,3.58,3.675,3.57,3.61,12650018.669009443
2011-08-05,3.525,3.525,3.37,3.465,12343395.563364817
2011-08-08,3.365,3.49,3.365,3.425,7533375.796178345
2011-08-09,3.31,3.495,3.22,3.495,11252436.854820998
2011-08-10,3.615,3.66,3.515,3.575,4079465.187788272
2011-08-11,3.51,3.525,3.405,3.525,9121192.620250383
2011-08-12,3.545,3.615,3.535,3.55,3883667.911267296
2011-08-15,3.645,3.67,3.57,3.645,4024694.706786735
2011-08-16,3.67,3.75,3.645,3.685,6087288.600922469
2011-08-17,3.895,3.915,3.765,3.845,6820494.179661762
2011-08-18,3.83,3.875,3.765,3.865,5440001.098177027
2011-08-19,3.725,3.765,3.65,3.69,8138826.048759061
2011-08-22,3.68,3.69,3.585,3.645,5782130.4634307055
2011-08-23,3.645,3.71,3.63,3.7,4901229.958269273
2011-08-24,3.76,3.785,3.66,3.7,5692473.09466286
2011-08-25,3.765,3.8,3.685,3.74,4707087.634526686
2011-08-26,3.76,3.8,3.71,3.725,2177021.7439051177
2011-08-29,3.765,3.79,3.735,3.78,3273013.39775972
2011-08-30,3.78,3.785,3.665,3.69,5875865.363496596
2011-08-31,3.71,3.735,3.65,3.735,4184117.065670986
2011-09-01,3.77,3.8,3.75,3.77,4365830.221831759
2011-09-02,3.76,3.765,3.645,3.7,4012624.643092467
2011-09-05,3.68,3.7,3.6,3.62,3609024.818800791
2011-09-06,3.565,3.58,3.54,3.56,2835562.266637382
2011-09-07,3.585,3.675,3.565,3.67,3937880.5183395566
2011-09-08,3.72,3.75,3.66,3.685,4714764.990116407
2011-09-09,3.69,3.745,3.675,3.695,5319649.681528663
2011-09-12,3.61,3.61,3.54,3.56,3138569.0753349443
2011-09-13,3.575,3.585,3.52,3.54,7743216.560509555
2011-09-14,3.555,3.605,3.47,3.51,8507108.499890182
2011-09-15,3.655,3.675,3.525,3.58,7022500.5490885135
2011-09-16,3.705,3.73,3.655,3.7,7413576.762574128
2011-09-19,3.695,3.7,3.615,3.67,7412276.520975182
2011-09-20,3.695,3.695,3.625,3.67,6443135.295409621
2011-09-21,3.745,3.775,3.665,3.715,7325612.782780585
2011-09-22,3.655,3.69,3.57,3.66,6469891.280474413
2011-09-23,3.66,3.72,3.63,3.67,8060355.809356469
2011-09-26,3.745,3.785,3.62,3.65,5733821.656050956
2011-09-27,3.715,3.73,3.58,3.63,9643626.180540305
2011-09-28,3.615,3.67,3.58,3.625,9293548.209971448
2011-09-29,3.595,3.62,3.54,3.615,7361298.045244894
2011-09-30,3.61,3.695,3.575,3.68,5292157.917856359
2011-10-03,3.62,3.64,3.545,3.58,2227995.826927301
2011-10-04,3.585,3.595,3.495,3.53,4836673.621787832
2011-10-05,3.595,3.595,3.475,3.51,2963001.317812432
2011-10-06,3.57,3.765,3.515,3.755,5375050.516143203
2011-10-07,3.76,3.865,3.73,3.82,4423704.151109159
2011-10-10,3.79,3.87,3.75,3.865,2590623.7645508456
2011-10-11,3.845,3.9,3.815,3.88,3255568.855699539
2011-10-12,3.855,3.88,3.76,3.795,3121175.0494179665
2011-10-13,3.835,3.87,3.815,3.84,4209748.517461015
2011-10-14,3.83,3.83,3.775,3.8,2262452.229299363
2011-10-17,3.87,3.92,3.865,3.885,2890132.879420162
2011-10-18,3.825,3.875,3.79,3.835,2669187.34900066
2011-10-19,3.835,3.88,3.785,3.87,2511226.663738195
2011-10-20,3.765,3.79,3.705,3.755,3779401.493520756
2011-10-21,3.765,3.83,3.72,3.78,2506606.632989238
2011-10-24,3.825,3.88,3.8,3.875,2941724.137931035
2011-10-25,3.865,3.865,3.78,3.815,4109382.824511312
2011-10-26,3.74,3.855,3.74,3.815,2833481.2211728534
2011-10-27,3.815,3.925,3.795,3.9,2976970.1295848894
2011-10-28,3.965,3.965,3.83,3.855,3600120.7994728754
2011-10-31,3.83,3.87,3.765,3.765,3236605.534812212
2011-11-01,3.705,3.755,3.68,3.71,3666614.320228421
2011-11-02,3.595,3.69,3.58,3.65,3233483.4175269054
2011-11-03,3.695,3.695,3.56,3.695,3673396.661541841
2011-11-04,3.78,3.805,3.755,3.8,3037285.3063913905
2011-11-07,3.79,3.805,3.745,3.8,1166932.7915660006
2011-11-08,3.78,3.8,3.735,3.775,2115321.765868658
2011-11-09,3.79,3.895,3.75,3.8,2325528.223149572
2011-11-10,3.68,3.855,3.6,3.785,5786268.3944651885
2011-11-11,3.805,3.92,3.785,3.92,3379108.280254777
2011-11-14,3.965,4.035,3.955,3.995,2870793.981989897
2011-11-15,3.995,4.005,3.93,3.96,3476035.5809356472
2011-11-16,3.915,3.96,3.875,3.91,3769896.7713595433
2011-11-17,3.915,3.92,3.845,3.875,2119810.0153744784
2011-11-18,3.9,3.945,3.855,3.88,3363754.6672523613
2011-11-21,3.885,3.98,3.88,3.905,2556349.659565122
2011-11-22,3.845,3.915,3.82,3.82,2202581.814188448
2011-11-23,3.825,3.945,3.825,3.9,4909073.138589941
2011-11-24,3.9,3.93,3.87,3.895,3129811.113551505
2011-11-25,3.88,3.9,3.82,3.82,2095126.2903580056
2011-11-28,3.87,3.945,3.865,3.895,2281876.7845376674
2011-11-29,3.875,3.985,3.825,3.965,2697972.765209752
2011-11-30,4.005,4.07,3.995,4.02,5189807.819020427
2011-12-01,4.145,4.21,4.08,4.115,3997525.8071601135
2011-12-02,4.115,4.125,4.05,4.125,3116578.0803865585
2011-12-05,4.12,4.195,4.12,4.155,3373070.502965078
2011-12-06,4.15,4.195,4.08,4.085,3098580.057105205
2011-12-07,4.11,4.135,4.035,4.05,3543779.9253239627
2011-12-08,4.06,4.15,4.06,4.11,3520445.859872612
2011-12-09,4.085,4.105,4.0,4.01,4060197.6718647047
2011-12-12,4.065,4.135,4.05,4.135,2464321.326597848
2011-12-13,4.06,4.095,4.025,4.065,3784982.429167582
2011-12-14,4.045,4.085,4.01,4.085,2142208.433999561
2011-12-15,4.06,4.095,4.05,4.075,3907057.98374698
2011-12-16,4.11,4.135,4.095,4.12,4821827.366571492
2011-12-19,4.085,4.12,3.98,4.0,3547755.326158577
2011-12-20,4.02,4.025,3.945,3.965,3204312.541181639
2011-12-21,4.01,4.075,4.0,4.07,2510660.004392708
2011-12-22,4.01,4.09,3.99,4.07,2679819.8989677136
2011-12-23,4.085,4.125,4.065,4.125,1508614.1005930158
2011-12-28,4.115,4.125,4.02,4.03,1440516.1432022844
2011-12-29,4.025,4.045,3.985,4.035,1829361.959147815
2011-12-30,4.05,4.095,4.05,4.075,1444387.2172194158
2012-01-03,4.13,4.13,4.075,4.105,1321189.325719306
2012-01-04,4.155,4.205,4.12,4.19,2068698.660224028
2012-01-05,4.155,4.165,4.095,4.145,1688708.5438172636
2012-01-06,4.12,4.165,4.075,4.12,2177793.762354492
2012-01-09,4.16,4.16,4.075,4.12,1856548.4296068528
2012-01-10,4.155,4.185,4.075,4.115,2248437.294091808
2012-01-11,4.09,4.135,4.06,4.07,3359287.283110037
2012-01-12,4.05,4.075,4.02,4.03,5793013.397759719
2012-01-13,4.045,4.065,4.005,4.045,3105385.460136174
2012-01-16,4.06,4.105,4.03,4.09,3359099.4948385684
2012-01-17,4.085,4.195,4.075,4.195,2954952.778387876
2012-01-18,4.19,4.25,4.145,4.24,3426637.38194597
2012-01-19,4.25,4.25,4.165,4.175,5275989.457500549
2012-01-20,4.21,4.245,4.17,4.17,4202967.274324621
2012-01-23,4.155,4.19,4.12,4.12,1736798.813968812
2012-01-24,4.125,4.15,4.105,4.115,2096159.6749396003
2012-01-25,4.15,4.19,4.08,4.19,3693217.6586865806
2012-01-27,4.2,4.215,4.13,4.155,2624986.8218756868
2012-01-30,4.115,4.155,4.07,4.095,3976407.8629475073
2012-01-31,4.12,4.17,4.06,4.135,4712705.908192401
2012-02-01,4.12,4.175,4.085,4.15,3888854.60136174
2012-02-02,4.175,4.205,4.07,4.075,4936435.317373161
2012-02-03,4.115,4.13,4.02,4.04,8609941.796617616
2012-02-06,4.135,4.145,4.095,4.12,2814364.155501867
2012-02-07,4.09,4.145,4.07,4.105,3627715.791785636
2012-02-08,4.085,4.2,4.075,4.2,4546944.8715132885
2012-02-09,4.16,4.17,4.095,4.145,2745378.871074017
2012-02-10,4.16,4.175,4.075,4.095,3186939.3806281574
2012-02-13,4.125,4.165,4.075,4.125,1994482.7586206896
2012-02-14,4.095,4.12,4.035,4.045,3414585.987261147
2012-02-15,4.05,4.15,4.03,4.135,3442084.339995608
2012-02-16,3.97,4.04,3.955,3.985,10564522.292993631
2012-02-17,4.0,4.06,3.9,3.985,6327858.554799034
2012-02-20,4.07,4.08,4.0,4.08,5406865.802767406
2012-02-21,4.08,4.12,4.04,4.095,4370051.614320229
2012-02-22,4.07,4.145,4.07,4.12,2310312.980452449
2012-02-23,4.115,4.15,4.09,4.125,3265146.0575444764
2012-02-24,4.15,4.15,4.08,4.13,3832724.577201845
2012-02-27,4.12,4.145,4.07,4.075,3882056.885569954
2012-02-28,4.075,4.09,4.03,4.035,4436792.224906655
2012-02-29,4.06,4.15,4.035,4.12,4516788.930375577
2012-03-01,4.12,4.135,4.06,4.07,2341229.9582692734
2012-03-02,4.075,4.115,4.07,4.105,1787868.438392269
2012-03-05,4.145,4.175,4.125,4.135,1834427.849769383
2012-03-06,4.14,4.19,4.04,4.055,2940295.409620031
2012-03-07,4.01,4.025,3.905,3.905,4516180.540303097
2012-03-08,3.94,4.085,3.93,4.035,5607016.253019988
2012-03-09,4.06,4.12,4.04,4.085,3553396.661541841
2012-03-12,4.035,4.11,4.015,4.085,3126928.398857896
2012-03-13,4.11,4.19,4.09,4.16,3252083.241818581
2012-03-14,4.2,4.2,4.145,4.17,3761210.1910828026
2012-03-15,4.075,4.11,3.99,4.085,9540137.272128267
2012-03-16,4.07,4.13,4.065,4.095,5434705.688556996
2012-03-19,4.095,4.13,4.075,4.095,3765062.59609049
2012-03-20,4.1,4.1,4.0,4.01,4073171.535251483
2012-03-21,3.965,4.015,3.915,3.975,4677608.170437075
2012-03-22,3.96,3.96,3.925,3.955,3926990.9949483857
2012-03-23,3.95,4.05,3.945,4.025,3578631.671425434
2012-03-26,4.03,4.06,4.0,4.0,1623627.2787173293
2012-03-27,4.04,4.055,3.995,4.05,2280381.0674280697
2012-03-28,4.0,4.105,3.975,4.1,4155244.893476829
2012-03-29,4.075,4.155,4.065,4.1,3653441.686799912
2012-03-30,4.12,4.18,4.065,4.13,4909353.1737316055
2012-04-02,4.135,4.175,4.05,4.055,2728654.7331429827
2012-04-03,4.065,4.075,4.02,4.04,1967909.070942236
2012-04-04,4.085,4.11,4.055,4.07,3520988.359323523
2012-04-05,4.04,4.135,4.04,4.11,3143420.821436416
2012-04-10,4.12,4.145,4.105,4.14,2393193.498792005
2012-04-11,4.135,4.175,4.125,4.155,3968104.546452888
2012-04-12,4.105,4.145,4.105,4.13,2588964.419064353
2012-04-13,4.18,4.18,4.1,4.13,3329693.608609708
2012-04-16,4.12,4.155,4.095,4.12,2162126.0707226004
2012-04-17,4.12,4.16,4.105,4.12,1317309.4662859654
2012-04-18,4.155,4.195,4.145,4.16,2610007.687239183
2012-04-19,4.17,4.225,4.135,4.195,2417805.8423017794
2012-04-20,4.19,4.205,4.145,4.19,1994973.6437513728
2012-04-23,4.17,4.175,4.105,4.125,1954965.95651219
2012-04-24,4.155,4.18,4.14,4.155,2074208.214364156
2012-04-26,4.21,4.215,4.175,4.215,1597881.616516583
2012-04-27,4.225,4.245,4.16,4.23,2708239.622227103
2012-04-30,4.25,4.285,4.175,4.205,4764945.091148693
2012-05-01,4.21,4.24,4.17,4.215,5247082.143641556
2012-05-02,4.305,4.415,4.28,4.305,6056072.918954536
2012-05-03,4.295,4.31,4.245,4.285,5289623.325280036
2012-05-04,4.26,4.295,4.235,4.26,2608969.909949484
2012-05-07,4.19,4.225,4.145,4.155,4304610.147155722
2012-05-08,4.19,4.19,4.1,4.135,3107230.397540084
2012-05-09,4.1,4.165,4.075,4.1,3587435.7566439714
2012-05-10,4.14,4.25,4.135,4.2,4580361.300241599
2012-05-11,4.215,4.23,4.135,4.195,4095294.3114430048
2012-05-14,4.215,4.26,4.21,4.23,223473.5339336701
2012-05-15,4.24,4.24,4.17,4.215,2818157.258950143
2012-05-16,4.16,4.17,4.085,4.095,4773614.100593016
2012-05-17,4.11,4.12,4.02,4.055,4308162.749835274
2012-05-18,4.015,4.075,3.965,4.01,4006584.669448716
2012-05-21,4.055,4.055,3.955,3.995,68553.70085657809
2012-05-22,4.03,4.09,3.99,4.09,2192957.390731386
2012-05-23,4.1,4.12,3.925,3.98,8868185.811552823
2012-05-24,3.96,3.995,3.855,3.91,5996314.517900286
2012-05-25,3.91,3.955,3.89,3.945,3818103.4482758623
2012-05-28,3.93,3.965,3.875,3.94,2664251.043268175
2012-05-29,3.88,3.995,3.88,3.93,3602470.8983088075
2012-05-30,3.905,3.91,3.825,3.84,4461449.5936745005
2012-05-31,3.835,3.895,3.825,3.875,188214.36415550188
2012-06-01,3.885,3.955,3.85,3.95,6642771.798813969
2012-06-07,3.805,3.845,3.725,3.755,13516971.227761917
2012-06-08,3.735,3.735,3.635,3.67,7549473.973204481
2012-06-12,3.66,3.7,3.595,3.635,4497747.638919394
2012-06-13,3.625,3.685,3.595,3.65,6079326.817482979
2012-06-14,3.66,3.66,3.585,3.595,6078059.5211948175
2012-06-15,3.595,3.615,3.55,3.56,160868.65802767407
2012-06-18,3.565,3.705,3.565,3.69,8639201.625302
2012-06-19,3.66,3.72,3.625,3.685,8565386.5583132
2012-06-20,3.765,3.765,3.66,3.69,9019855.040632552
2012-06-21,3.725,3.725,3.62,3.655,5315811.552822315
2012-06-22,3.655,3.655,3.565,3.625,3358356.028991874
2012-06-25,3.635,3.65,3.595,3.63,3845115.308587745
2012-06-26,3.6,3.63,3.555,3.595,5824113.771139909
2012-06-27,3.59,3.61,3.535,3.55,6928209.971447398
2012-06-28,3.57,3.625,3.555,3.56,5142067.867340216
2012-06-29,3.565,3.66,3.56,3.6,4212790.467823413
2012-07-02,3.63,3.66,3.565,3.6,6771402.372062377
2012-07-03,3.585,3.66,3.585,3.655,5621703.272567539
2012-07-04,3.705,3.72,3.615,3.705,6567820.11860312
2012-07-05,3.7,3.76,3.695,3.73,4043826.048759061
2012-07-06,3.73,3.735,3.665,3.67,2758014.4959367453
2012-07-09,3.65,3.68,3.63,3.66,3432329.233472436
2012-07-10,3.655,3.655,3.58,3.59,6163418.625082363
2012-07-11,3.585,3.585,3.535,3.535,7379886.887766308
2012-07-12,3.545,3.565,3.53,3.55,8027714.69360861
2012-07-13,3.565,3.595,3.545,3.555,9132988.13968812
2012-07-16,3.585,3.595,3.55,3.56,263062.81572589505
2012-07-17,3.555,3.595,3.55,3.555,317613.66132220515
2012-07-18,3.59,3.63,3.59,3.615,6875281.133318692
2012-07-19,3.685,3.685,3.63,3.655,6650486.492422579
2012-07-20,3.66,3.715,3.645,3.695,8113139.688117725
2012-07-23,3.655,3.68,3.595,3.62,2939622.2271030094
2012-07-24,3.62,3.65,3.615,3.63,4757027.234790249
2012-07-25,3.6,3.625,3.56,3.61,4921539.644190644
2012-07-26,3.595,3.625,3.565,3.57,167462.1128925983
2012-07-27,3.595,3.61,3.555,3.57,5437920.052712497
2012-07-30,3.595,3.685,3.58,3.62,3950992.752031628
2012-07-31,3.62,3.67,3.615,3.645,2328075.993850209
2012-08-01,3.66,3.665,3.635,3.655,4116233.252800352
2012-08-02,3.66,3.7,3.655,3.67,5354056.665934549
2012-08-03,3.655,3.685,3.62,3.655,5434387.217219416
2012-08-06,3.715,3.72,3.685,3.7,3590688.556995388
2012-08-07,3.715,3.725,3.69,3.705,3274522.2929936307
2012-08-08,3.715,3.735,3.705,3.725,104953.87656490228
2012-08-09,3.735,3.735,3.685,3.715,2330831.320008785
2012-08-10,3.7,3.8,3.7,3.74,1636022.4028113333
2012-08-13,3.785,3.805,3.75,3.75,1135747.858554799
2012-08-14,3.775,3.795,3.73,3.735,561639.578300022
2012-08-15,3.73,3.77,3.66,3.76,3689322.424774874
2012-08-16,3.625,3.79,3.56,3.79,6099650.779705689
2012-08-17,3.8,3.84,3.765,3.83,514471.7768504283
2012-08-20,3.855,3.91,3.82,3.865,1868792.00527125
2012-08-21,3.905,3.99,3.865,3.955,2131091.58796398
2012-08-22,3.94,3.965,3.845,3.855,536320.0087854163
2012-08-23,3.865,3.885,3.84,3.87,348343.949044586
2012-08-24,3.86,3.88,3.805,3.875,495831.3200087855
2012-08-27,3.905,3.94,3.89,3.935,501417.7465407424
2012-08-28,3.945,4.005,3.925,3.96,492213.9248846914
2012-08-29,3.96,4.03,3.955,4.025,872026.1366132221
2012-08-30,4.0,4.035,3.935,4.025,938297.8256094884
2012-08-31,4.025,4.085,3.965,3.98,665668.7898089172
2012-09-03,3.98,4.08,3.98,4.06,388024.3795299802
2012-09-04,4.025,4.03,3.97,4.0,815074.6760377773
2012-09-05,3.97,4.01,3.955,3.99,873767.8453766748
2012-09-06,4.025,4.04,4.0,4.04,1049820.9971447398
2012-09-07,4.15,4.15,4.04,4.065,746817.4829782562
2012-09-10,4.095,4.12,4.045,4.085,4262601.581374918
2012-09-11,4.085,4.1,4.065,4.085,3879069.8440588624
2012-09-12,4.08,4.095,3.995,4.04,5165646.8262683945
2012-09-13,4.04,4.045,3.975,3.99,6369745.222929937
2012-09-14,4.05,4.13,4.035,4.12,5659237.865143862
2012-09-17,4.195,4.195,4.035,4.04,4659990.116406765
2012-09-18,4.07,4.07,4.025,4.055,6079583.790907094
2012-09-19,4.04,4.075,3.995,4.05,8897376.45508456
2012-09-20,4.04,4.05,3.985,4.01,3433182.517021744
2012-09-21,4.005,4.065,3.98,4.05,6288584.44981331
2012-09-24,4.015,4.055,4.015,4.035,3452694.92642214
2012-09-25,4.05,4.1,4.005,4.095,6555583.132000879
2012-09-26,4.085,4.115,4.075,4.1,3745965.297605974
2012-09-27,4.11,4.13,4.08,4.125,3391898.7480781903
2012-09-28,4.14,4.2,4.1,4.2,3703787.612563145
2012-10-01,4.22,4.22,4.125,4.145,2608566.878980892
2012-10-02,4.165,4.205,4.16,4.19,4726384.801229958
2012-10-03,4.21,4.235,4.16,4.195,2474553.0419503627
2012-10-04,4.17,4.2,4.14,4.165,2524319.1302437955
2012-10-05,4.185,4.225,4.165,4.205,1646651.6582473095
2012-10-08,4.235,4.24,4.205,4.24,1979648.5833516363
2012-10-09,4.24,4.33,4.23,4.295,3675305.2932132655
2012-10-10,4.25,4.29,4.24,4.28,4457172.194157698
2012-10-11,4.26,4.34,4.26,4.28,4880474.412475292
2012-10-12,4.25,4.295,4.165,4.2,6317363.276960246
2012-10-15,4.22,4.22,4.155,4.205,2886704.370744564
2012-10-16,4.225,4.285,4.195,4.22,3648540.522732265
2012-10-17,4.28,4.3,4.22,4.28,4027900.285526027
2012-10-18,4.575,4.6,4.315,4.345,5571016.9119262025
2012-10-19,4.37,4.37,4.27,4.315,4829579.39819899
2012-10-22,4.255,4.29,4.235,4.28,4457641.115747859
2012-10-23,4.25,4.285,4.23,4.27,2692600.483197892
2012-10-24,4.25,4.28,4.225,4.255,3956281.5725895017
2012-10-25,4.265,4.31,4.26,4.27,2348762.3544915444
2012-10-26,4.28,4.3,4.255,4.265,3039401.493520756
2012-10-29,4.3,4.325,4.27,4.3,4850392.049198331
2012-10-30,4.325,4.35,4.29,4.31,2770672.084339996
2012-10-31,4.36,4.37,4.32,4.345,4902859.65297606
2012-11-01,4.28,4.305,4.22,4.265,4090768.723918296
2012-11-02,4.295,4.355,4.21,4.23,3737837.6894355374
2012-11-05,4.19,4.25,4.135,4.21,3390639.139029212
2012-11-06,4.21,4.265,4.21,4.25,2078212.1678014493
2012-11-07,4.24,4.285,4.22,4.25,4190475.5106523177
2012-11-08,4.14,4.28,4.135,4.23,3663879.859433341
2012-11-09,4.195,4.27,4.185,4.25,3022299.5826927302
2012-11-12,4.25,4.27,4.22,4.235,2571221.1728530643
2012-11-13,4.235,4.25,4.155,4.185,4090789.589281792
2012-11-14,4.205,4.23,4.1,4.16,3719593.67450033
2012-11-15,4.105,4.13,4.085,4.115,4187580.716011421
2012-11-16,4.115,4.205,4.115,4.19,3962232.593894136
2012-11-19,4.2,4.235,4.175,4.205,2872944.2126070727
2012-11-20,4.205,4.23,4.185,4.22,2691518.778827147
2012-11-21,4.195,4.21,4.165,4.19,1892646.606632989
2012-11-22,4.23,4.29,4.165,4.25,3339914.3421919616
2012-11-23,4.225,4.265,4.22,4.265,2004671.6450691847
2012-11-26,4.29,4.3,4.26,4.27,2187119.481660444
2012-11-27,4.26,4.31,4.23,4.31,3443551.504502526
2012-11-28,4.27,4.32,4.26,4.315,2322127.168899627
2012-11-29,4.315,4.33,4.3,4.33,4951830.66110257
2012-11-30,4.37,4.38,4.325,4.33,5840733.58225346
2012-12-03,4.33,4.385,4.295,4.355,3533779.9253239627
2012-12-04,4.34,4.345,4.3,4.32,3320755.545793982
2012-12-05,4.31,4.33,4.3,4.315,4280916.977816825
2012-12-06,4.315,4.36,4.31,4.31,3760026.3562486274
2012-12-07,4.38,4.485,4.365,4.45,6261484.735339337
2012-12-10,4.45,4.46,4.34,4.35,7654366.35185592
2012-12-11,4.4,4.42,4.35,4.35,5013792.00527125
2012-12-12,4.405,4.43,4.3,4.34,7007521.41445201
2012-12-13,4.31,4.39,4.31,4.375,6214277.399516802
2012-12-14,4.345,4.405,4.34,4.4,3679444.322424775
2012-12-17,4.4,4.4,4.33,4.39,2064133.5383263784
2012-12-18,4.41,4.43,4.37,4.37,4352495.058203382
2012-12-19,4.415,4.43,4.37,4.4,5337983.746980013
2012-12-20,4.42,4.445,4.4,4.42,429203.821656051
2012-12-21,4.405,4.51,4.405,4.475,6107361.080606194
2012-12-24,4.505,4.55,4.47,4.475,1597343.5097737757
2012-12-27,4.475,4.56,4.45,4.51,2230533.7140347026
2012-12-28,4.51,4.575,4.5,4.525,1567582.912365473
2012-12-31,4.52,4.54,4.49,4.495,1439090.709422359
2013-01-02,4.52,4.585,4.495,4.54,1397195.2558752473
2013-01-03,4.59,4.615,4.53,4.6,2263784.318032067
2013-01-04,4.59,4.6,4.54,4.6,181184.9330112014
2013-01-07,4.59,4.62,4.535,4.595,4340575.444761696
2013-01-08,4.685,4.715,4.59,4.59,6177594.992312761
2013-01-09,4.62,4.69,4.59,4.69,6068888.64484955
2013-01-10,4.695,4.74,4.62,4.725,3848751.3727212814
2013-01-11,4.77,4.775,4.65,4.665,3148809.576103668
2013-01-14,4.71,4.71,4.61,4.63,3859974.741928399
2013-01-15,4.595,4.655,4.575,4.6,4365803.865583132
2013-01-16,4.6,4.65,4.59,4.595,4672753.129804525
2013-01-17,4.595,4.65,4.56,4.6,5742677.355589721
2013-01-18,4.625,4.715,4.62,4.68,3110634.746321108
2013-01-21,4.675,4.715,4.645,4.665,2859101.6911926204
2013-01-22,4.705,4.81,4.69,4.785,6184656.270590819
2013-01-23,4.785,4.835,4.705,4.725,6291267.2962881625
2013-01-24,4.695,4.72,4.65,4.68,5678879.859433341
2013-01-25,4.68,4.81,4.68,4.795,4078177.0261366135
2013-01-29,4.925,4.93,4.845,4.89,6515231.715352516
2013-01-30,4.845,4.87,4.83,4.865,3128085.877443444
2013-01-31,4.865,4.89,4.795,4.855,3352917.856358445
2013-02-01,4.845,4.865,4.81,4.865,1902806.9404788048
2013-02-04,4.905,4.93,4.86,4.89,2995028.55260268
2013-02-05,4.83,4.865,4.785,4.8,5731138.809576104
2013-02-06,4.845,4.86,4.785,4.84,3729288.381287064
2013-02-07,4.815,4.835,4.795,4.815,3009475.071381507
2013-02-08,4.78,4.83,4.775,4.815,3990012.079947288
2013-02-11,4.78,4.835,4.765,4.815,2729415.7698220955
2013-02-12,4.84,4.92,4.825,4.875,2302462.1128925984
2013-02-13,4.905,4.93,4.875,4.92,3513326.378212168
2013-02-14,4.89,4.965,4.875,4.935,3685006.589062157
2013-02-15,4.935,4.995,4.905,4.96,2538947.946408961
2013-02-18,4.965,5.05,4.965,5.0,2486515.4842960685
2013-02-19,5.07,5.1,4.995,5.085,3766519.877004173
2013-02-20,5.07,5.11,5.015,5.09,3858423.017790468
2013-02-21,5.015,5.175,4.985,5.14,6823848.012299583
2013-02-22,5.175,5.255,5.145,5.16,4781417.746540743
2013-02-25,5.16,5.18,5.115,5.145,4017087.634526686
2013-02-26,5.105,5.19,5.075,5.075,3998923.7865143865
2013-02-27,5.11,5.235,5.11,5.13,5632464.309246651
2013-02-28,5.19,5.265,5.16,5.235,5379233.472435757
2013-03-01,5.2,5.31,5.185,5.27,4721528.662420383
2013-03-04,5.295,5.305,5.135,5.155,3140791.785635845
2013-03-05,5.215,5.29,5.15,5.16,4495845.596310126
2013-03-06,5.22,5.29,5.14,5.155,6838296.727432462
2013-03-07,5.19,5.225,5.15,5.19,5926734.02152427
2013-03-08,5.225,5.245,5.16,5.215,5446520.9751812
2013-03-11,5.215,5.27,5.19,5.26,5444305.952119482
2013-03-12,5.27,5.325,5.185,5.195,3154241.15967494
2013-03-13,5.25,5.305,5.185,5.24,8754564.023720624
2013-03-14,5.255,5.29,5.13,5.13,6697394.025916979
2013-03-15,5.18,5.35,5.17,5.305,7707419.283988579
2013-03-18,5.215,5.29,5.18,5.205,4464934.109378432
2013-03-19,5.22,5.22,5.055,5.075,7932220.513946849
2013-03-20,5.065,5.11,5.025,5.085,2866964.638699759
2013-03-21,5.08,5.085,4.975,5.015,14005703.931473754
2013-03-22,5.01,5.07,4.985,5.025,5439744.124752911
2013-03-25,5.05,5.165,5.02,5.045,6299221.392488469
2013-03-26,5.04,5.065,4.955,5.0,3687486.2727871737
2013-03-27,5.035,5.16,4.97,5.15,3652686.1410059305
2013-03-28,5.18,5.21,5.12,5.165,6529218.097957391
2013-04-02,5.18,5.215,5.12,5.14,3591293.652536789
2013-04-03,5.15,5.155,4.995,5.04,6835963.101251923
2013-04-04,5.01,5.055,4.945,4.985,3358336.261805403
2013-04-05,4.905,5.095,4.885,5.095,4542499.450911487
2013-04-08,5.12,5.12,4.99,5.045,3295702.833296728
2013-04-09,5.03,5.1,5.015,5.1,3086525.367889304
2013-04-10,5.05,5.11,5.045,5.08,2899397.100812651
2013-04-11,5.12,5.19,5.105,5.125,3770612.782780584
2013-04-12,5.165,5.18,5.055,5.055,1746065.2317153527
2013-04-15,5.05,5.055,4.94,4.99,4141035.5809356472
2013-04-16,5.02,5.05,4.955,5.05,5652184.274104986
2013-04-17,5.1,5.165,5.07,5.165,4975479.903360422
2013-04-18,5.125,5.13,5.01,5.03,3344923.1276081707
2013-04-19,5.12,5.155,5.07,5.11,4424558.532835494
2013-04-22,5.155,5.165,5.07,5.12,1396739.5124094004
2013-04-23,5.18,5.29,5.15,5.275,5851548.429606853
2013-04-24,5.345,5.38,5.3,5.37,2128407.643312102
2013-04-26,5.315,5.335,5.25,5.315,6311984.405886229
2013-04-29,5.35,5.37,5.265,5.295,1884363.057324841
2013-04-30,5.335,5.36,5.275,5.32,4480154.8429606855
2013-05-01,5.345,5.415,5.315,5.325,2332569.73424116
2013-05-02,5.355,5.385,5.205,5.215,2837275.422798156
2013-05-03,5.275,5.315,5.215,5.235,1522744.3443883157
2013-05-06,5.27,5.33,5.265,5.275,1472065.670986163
2013-05-07,5.3,5.325,5.185,5.24,3473748.0781902047
2013-05-08,5.295,5.43,5.275,5.42,3208448.2758620693
2013-05-09,5.445,5.455,5.35,5.355,2854437.7333626184
2013-05-10,5.44,5.605,5.43,5.52,4614001.757083242
2013-05-13,5.5,5.63,5.49,5.545,3144285.0867559854
2013-05-14,5.575,5.76,5.555,5.715,3081015.8137491765
2013-05-15,5.725,5.75,5.645,5.665,1408856.797715792
2013-05-16,5.66,5.69,5.555,5.6,3718016.692290797
2013-05-17,5.62,5.665,5.585,5.595,1154442.1260707227
2013-05-20,5.635,5.725,5.62,5.625,1078430.7050296508
2013-05-21,5.655,5.68,5.625,5.64,2688223.149571711
2013-05-22,5.575,5.63,5.465,5.625,757370.964199429
2013-05-23,5.625,5.81,5.595,5.795,1949916.5385460136
2013-05-24,5.77,5.77,5.575,5.595,1272216.121238744
2013-05-27,5.58,5.59,5.485,5.525,485569.9538765649
2013-05-28,5.43,5.54,5.4,5.53,534929.7166703272
2013-05-29,5.49,5.695,5.485,5.695,1350314.078629475
2013-05-30,5.665,5.675,5.58,5.675,809356.468262684
2013-05-31,5.71,5.72,5.585,5.585,307184.27410498576
2013-06-03,5.595,5.64,5.495,5.525,385855.4799033604
2013-06-04,5.5,5.58,5.495,5.515,823807.3797496157
2013-06-05,5.5,5.69,5.49,5.675,1081290.3580057106
2013-06-06,5.585,5.65,5.535,5.555,1273215.462332528
2013-06-07,5.58,5.65,5.44,5.495,2030656.7098616296
2013-06-11,5.61,5.61,5.445,5.47,1306099.2752031628
2013-06-12,5.52,5.68,5.52,5.63,998024.3795299804
2013-06-13,5.57,5.57,5.445,5.54,1180467.8234131343
2013-06-14,5.615,5.64,5.6,5.64,681133.318690973
2013-06-17,5.665,5.69,5.6,5.69,2043727.212826708
2013-06-18,5.63,5.655,5.485,5.555,521258.5108719526
2013-06-19,5.635,5.635,5.55,5.58,889684.8231934989
2013-06-20,5.515,5.62,5.415,5.485,3870828.0254777074
2013-06-21,5.47,5.585,5.47,5.54,1410814.8473533934
2013-06-24,5.555,5.59,5.465,5.47,2187981.5506259613
2013-06-25,5.47,5.525,5.41,5.435,814588.1836151988
2013-06-26,5.465,5.585,5.44,5.545,382073.358225346
2013-06-27,5.545,5.685,5.54,5.68,829514.6057544476
2013-06-28,5.75,5.77,5.685,5.695,400998.24291675823
2013-07-01,5.715,5.72,5.5,5.54,2446505.6007028334
2013-07-02,5.61,5.75,5.58,5.705,4465374.478365913
2013-07-03,5.64,5.705,5.555,5.655,2908896.332088733
2013-07-04,5.725,5.77,5.65,5.68,387552.16340874153
2013-07-05,5.725,5.765,5.655,5.69,2923835.932352296
2013-07-08,5.705,5.76,5.615,5.63,2010132.8794201624
2013-07-09,5.675,5.71,5.635,5.68,6037119.481660444
2013-07-10,5.675,5.845,5.665,5.77,1996323.303316495
2013-07-11,5.83,5.855,5.695,5.715,5478062.815725896
2013-07-12,5.775,5.78,5.71,5.725,3809048.978695366
2013-07-15,5.765,5.775,5.695,5.705,533264.8802987041
2013-07-16,5.685,5.705,5.62,5.65,1883594.3334065448
2013-07-17,5.64,5.695,5.62,5.69,262616.9558532836
2013-07-18,5.705,5.705,5.565,5.58,1129770.4810015375
2013-07-19,5.555,5.585,5.465,5.49,3525571.0520535912
2013-07-22,5.51,5.585,5.475,5.49,1669169.7781682408
2013-07-23,5.495,5.585,5.49,5.53,2549125.851087196
2013-07-24,5.475,5.52,5.43,5.455,2246231.0564462994
2013-07-25,5.48,5.565,5.44,5.54,2486905.337140348
2013-07-26,5.575,5.625,5.565,5.575,552038.2165605096
2013-07-29,5.57,5.575,5.525,5.54,282743.24621128925
2013-07-30,5.57,5.595,5.52,5.55,576238.7436854822
2013-07-31,5.595,5.635,5.54,5.54,1640476.6088293437
2013-08-01,5.62,5.695,5.62,5.675,303248.4076433121
2013-08-02,5.765,5.765,5.665,5.715,2129318.0320667694
2013-08-05,5.66,5.735,5.66,5.685,393509.7737755327
2013-08-06,5.72,5.78,5.69,5.735,1177119.4816604438
2013-08-07,5.69,5.695,5.57,5.58,442692.730068087
2013-08-08,5.625,5.655,5.57,5.625,2584694.706786734
2013-08-09,5.575,5.61,5.51,5.52,369486.0531517681
2013-08-12,5.495,5.58,5.455,5.58,1181535.251482539
2013-08-13,5.55,5.58,5.51,5.55,390069.1851526466
2013-08-14,5.595,5.665,5.595,5.665,275426.092686141
2013-08-15,5.69,5.695,5.585,5.62,617333.6261805403
2013-08-16,5.65,5.655,5.53,5.57,1001559.411377114
2013-08-19,5.625,5.675,5.595,5.655,117197.45222929936
2013-08-20,5.595,5.61,5.53,5.555,371054.2499450912
2013-08-21,5.595,5.635,5.575,5.6,342727.8717329234
2013-08-22,5.275,5.36,5.245,5.305,1074539.8638260488
2013-08-23,5.345,5.405,5.33,5.36,1040753.3494399298
2013-08-26,5.385,5.385,5.15,5.27,873419.7232593895
2013-08-27,5.215,5.3,5.21,5.275,522555.45793982
2013-08-28,5.185,5.275,5.185,5.245,2810427.1908631674
2013-08-29,5.28,5.355,5.275,5.335,646406.764770481
2013-08-30,5.35,5.42,5.33,5.37,1056367.23039754
2013-09-02,5.39,5.425,5.37,5.385,465054.9088513069
2013-09-03,5.38,5.395,5.335,5.36,1992093.1254118169
2013-09-04,5.4,5.455,5.36,5.43,1719673.8414232377
2013-09-05,5.49,5.54,5.465,5.465,870146.0575444762
2013-09-06,5.49,5.505,5.385,5.46,2083207.7750933447
2013-09-09,5.495,5.505,5.37,5.445,371648.3637162311
2013-09-10,5.5,5.54,5.395,5.41,2783885.3503184714
2013-09-11,5.465,5.5,5.435,5.455,2185722.600483198
2013-09-12,5.48,5.545,5.48,5.525,1092081.045464529
2013-09-13,5.465,5.555,5.455,5.515,3821123.435097738
2013-09-16,5.55,5.565,5.515,5.55,1245710.5205359105
2013-09-17,5.55,5.565,5.505,5.53,644958.2692730068
2013-09-18,5.55,5.57,5.53,5.54,423531.7373160554
2013-09-19,5.595,5.64,5.55,5.575,889696.9031407863
2013-09-20,5.565,5.575,5.52,5.575,2894151.1091587967
2013-09-23,5.53,5.555,5.525,5.54,390825.8291236548
2013-09-24,5.535,5.55,5.525,5.54,663033.1649461894
2013-09-25,5.57,5.645,5.55,5.63,1341695.585328355
2013-09-26,5.59,5.65,5.59,5.64,596385.8994069844
2013-09-27,5.675,5.75,5.675,5.725,666094.8824950582
2013-09-30,5.73,5.73,5.665,5.665,590118.6031188228
2013-10-01,5.755,5.83,5.73,5.795,3694768.284647485
2013-10-02,5.825,5.855,5.76,5.76,799181.8581155282
2013-10-03,5.75,5.775,5.695,5.695,679417.9661761477
2013-10-04,5.69,5.7,5.67,5.685,866569.2949703493
2013-10-07,5.7,5.735,5.63,5.65,256650.56007028336
2013-10-08,5.64,5.67,5.58,5.615,659764.9901164068
2013-10-09,5.59,5.645,5.57,5.625,2604627.71798814
2013-10-10,5.545,5.625,5.54,5.605,637824.5113112234
2013-10-11,5.64,5.77,5.64,5.71,598429.6068526247
2013-10-14,5.675,5.725,5.65,5.68,437224.9066549528
2013-10-15,5.78,5.795,5.735,5.775,757342.4115967494
2013-10-16,5.76,5.845,5.75,5.83,1437656.4902262243
2013-10-17,5.88,5.93,5.86,5.895,1150299.8023281354
2013-10-18,5.885,5.94,5.86,5.925,913560.2899187348
2013-10-21,5.955,5.985,5.95,5.975,882001.976718647
2013-10-22,5.965,5.99,5.9,5.955,689983.527344608
2013-10-23,5.955,5.98,5.875,5.895,5450552.383044147
2013-10-24,5.9,5.915,5.845,5.875,6017009.663957831
2013-10-25,5.915,5.925,5.86,5.88,3959377.333626181
2013-10-28,5.94,6.05,5.925,5.99,4139484.954974742
2013-10-29,5.975,5.99,5.81,5.825,4831839.446518779
2013-10-30,5.835,5.915,5.72,5.745,5160535.910388755
2013-10-31,5.745,5.84,5.74,5.78,4954834.175269053
2013-11-01,5.805,5.845,5.71,5.71,3272963.979793543
2013-11-04,5.71,5.775,5.685,5.685,2744571.710959807
2013-11-05,5.75,5.81,5.715,5.77,2317180.979573908
2013-11-06,5.72,5.805,5.695,5.73,3247137.052492862
2013-11-07,5.725,5.77,5.71,5.75,2171529.7605974083
2013-11-08,5.755,5.8,5.735,5.8,2212537.887107402
2013-11-11,5.845,5.87,5.705,5.73,4567980.452448935
2013-11-12,5.76,5.81,5.71,5.71,3616370.524928618
2013-11-13,5.695,5.76,5.655,5.68,2943738.194596969
2013-11-14,5.735,5.785,5.695,5.75,2822943.114430046
2013-11-15,5.745,5.825,5.73,5.805,2327234.790248188
2013-11-18,5.745,5.785,5.695,5.78,2289813.309905557
2013-11-19,5.735,5.775,5.705,5.735,2668384.5815945533
2013-11-20,5.705,5.805,5.705,5.78,3942414.8912804746
2013-11-21,5.75,5.935,5.73,5.83,5778465.846694487
2013-11-22,5.83,6.06,5.83,6.035,5002236.98660224
2013-11-25,6.065,6.125,5.975,5.985,3299645.288820558
2013-11-26,6.01,6.025,5.935,5.935,3620230.6171754887
2013-11-27,5.965,5.98,5.915,5.955,3650657.808038656
2013-11-28,5.965,6.01,5.925,5.98,3823178.12431364
2013-11-29,5.985,5.985,5.875,5.91,2688715.13287942
2013-12-02,5.93,5.93,5.82,5.87,3841291.456182737
2013-12-03,5.85,5.91,5.83,5.83,3183418.6250823634
2013-12-04,5.78,5.93,5.78,5.91,2677040.412914562
2013-12-05,5.855,5.935,5.825,5.855,4184705.688556996
2013-12-06,5.81,5.835,5.78,5.83,2240885.1306830663
2013-12-09,5.805,5.915,5.725,5.77,4076949.2642213926
2013-12-10,5.975,6.07,5.865,6.05,8605978.0
2013-12-11,5.95,6.025,5.895,6.005,5086721.0
2013-12-12,6.005,6.015,5.795,5.85,5235867.0
2013-12-13,5.925,5.98,5.735,5.89,4212395.0
2013-12-16,5.845,5.885,5.755,5.875,2581903.0
2013-12-17,5.905,5.975,5.845,5.875,2621056.0
2013-12-18,5.87,5.92,5.805,5.835,2855754.0
2013-12-19,5.9,6.035,5.845,6.035,4369928.0
2013-12-20,6.0,6.315,5.96,6.19,6126960.0
2013-12-23,6.22,6.28,6.18,6.22,2039013.0
2013-12-24,6.275,6.32,6.225,6.285,1193065.0
2013-12-27,6.36,6.36,6.245,6.265,958703.0
2013-12-30,6.255,6.295,6.24,6.265,1659890.0
2013-12-31,6.22,6.28,6.21,6.245,1626294.0
2014-01-02,6.265,6.29,6.245,6.275,1403125.0
2014-01-03,6.265,6.275,6.18,6.255,1656006.0
2014-01-06,6.275,6.275,6.19,6.22,1149562.0
2014-01-07,6.21,6.265,6.185,6.185,2032065.0
2014-01-08,6.26,6.265,6.145,6.24,2506771.0
2014-01-09,6.255,6.26,6.165,6.245,1706085.0
2014-01-10,6.245,6.26,6.185,6.21,1454880.0
2014-01-13,6.21,6.23,6.16,6.19,1265167.0
2014-01-14,6.145,6.17,6.05,6.07,2758406.0
2014-01-15,6.11,6.155,5.995,6.02,3760169.0
2014-01-16,6.015,6.135,6.015,6.095,3632644.0
2014-01-17,6.08,6.11,6.04,6.05,2943065.0
2014-01-20,6.07,6.095,6.005,6.075,3106427.0
2014-01-21,6.08,6.2,6.075,6.185,2430069.0
2014-01-22,6.165,6.19,6.115,6.17,3854857.0
2014-01-23,6.165,6.21,6.1,6.15,5044395.0
2014-01-24,6.17,6.265,6.17,6.23,4869597.0
2014-01-28,6.17,6.305,6.145,6.24,5878227.0
2014-01-29,6.23,6.32,6.19,6.285,2962751.0
2014-01-30,6.155,6.23,6.1,6.22,3003689.0
2014-01-31,6.255,6.255,6.15,6.15,1951233.0
2014-02-03,6.145,6.185,6.115,6.155,4738686.0
2014-02-04,6.025,6.115,5.97,5.975,6204250.0
2014-02-05,5.98,6.055,5.905,5.92,3862641.0
2014-02-06,5.92,6.015,5.92,6.005,3745217.0
2014-02-07,5.985,5.985,5.875,5.925,4709201.0
2014-02-10,5.945,5.985,5.9,5.975,3713126.0
2014-02-11,5.965,6.0,5.905,5.96,2704748.0
2014-02-12,5.985,6.1,5.98,6.075,6408679.0
2014-02-13,6.09,6.095,5.995,6.005,2494014.0
2014-02-14,6.055,6.055,5.96,6.0,5439090.0
2014-02-17,6.005,6.08,5.995,6.06,3262975.0
2014-02-18,6.095,6.095,5.985,6.025,5740407.0
2014-02-19,6.2,6.23,6.11,6.18,5905216.0
2014-02-20,6.165,6.28,6.165,6.275,5339481.0
2014-02-21,6.3,6.335,6.225,6.32,4932534.0
2014-02-24,6.295,6.37,6.26,6.37,4374963.0
2014-02-25,6.415,6.445,6.36,6.38,2957825.0
2014-02-26,6.41,6.49,6.39,6.47,4312465.0
2014-02-27,6.49,6.505,6.43,6.445,5301448.0
2014-02-28,6.445,6.47,6.38,6.395,2895453.0
2014-03-03,6.415,6.425,6.335,6.425,2556674.0
2014-03-04,6.415,6.48,6.39,6.465,2648458.0
2014-03-05,6.52,6.61,6.49,6.58,4468541.0
2014-03-06,6.565,6.64,6.56,6.62,3313354.0
2014-03-07,6.67,6.815,6.645,6.705,5107228.0
2014-03-10,6.705,6.79,6.67,6.725,5245202.0
2014-03-11,6.775,6.775,6.665,6.68,3196489.0
2014-03-12,6.68,6.685,6.515,6.565,3728710.0
2014-03-13,6.59,6.66,6.545,6.59,1990538.0
2014-03-14,6.525,6.565,6.475,6.525,2988146.0
2014-03-17,6.485,6.545,6.485,6.52,1948603.0
2014-03-18,6.575,6.625,6.54,6.58,3881221.0
2014-03-19,6.575,6.63,6.555,6.625,2574288.0
2014-03-20,6.58,6.625,6.425,6.49,6146328.0
2014-03-21,6.575,6.6,6.49,6.565,2255568.0
2014-03-24,6.52,6.56,6.47,6.52,2557845.0
2014-03-25,6.505,6.545,6.45,6.545,2589771.0
2014-03-26,6.565,6.59,6.535,6.56,3644076.0
2014-03-27,6.51,6.51,6.43,6.475,3308473.0
2014-03-28,6.49,6.54,6.44,6.465,2530492.0
2014-03-31,6.47,6.49,6.42,6.42,3137706.0
2014-04-01,6.415,6.475,6.38,6.43,4604603.0
2014-04-02,6.445,6.475,6.4,6.43,2995726.0
2014-04-03,6.465,6.485,6.45,6.47,2992294.0
2014-04-04,6.475,6.555,6.455,6.52,3362311.0
2014-04-07,6.505,6.535,6.455,6.47,1996382.0
2014-04-08,6.47,6.52,6.41,6.42,2437451.0
2014-04-09,6.445,6.535,6.43,6.535,3396696.0
2014-04-10,6.615,6.625,6.475,6.49,3129454.0
2014-04-11,6.41,6.5,6.38,6.42,1937378.0
2014-04-14,6.395,6.41,6.32,6.32,2278751.0
2014-04-15,6.34,6.42,6.33,6.41,2188252.0
2014-04-16,6.455,6.52,6.42,6.5,2660274.0
2014-04-17,6.545,6.545,6.455,6.475,2467050.0
2014-04-22,6.51,6.545,6.475,6.52,1408747.0
2014-04-23,6.575,6.59,6.52,6.56,2823208.0
2014-04-24,6.61,6.645,6.565,6.565,3245300.0
2014-04-28,6.66,6.665,6.61,6.635,3078127.0
2014-04-29,6.715,6.755,6.6,6.625,4419031.0
2014-04-30,6.625,6.625,6.475,6.54,3671329.0
2014-05-01,6.565,6.625,6.535,6.565,2652438.0
2014-05-02,6.58,6.6,6.54,6.59,1646179.0
2014-05-05,6.625,6.65,6.555,6.6,1588852.0
2014-05-06,6.645,6.685,6.565,6.59,1676175.0
2014-05-07,6.54,6.58,6.52,6.565,2240190.0
2014-05-08,6.59,6.645,6.575,6.61,1733950.0
2014-05-09,6.58,6.635,6.56,6.61,1400028.0
2014-05-12,6.615,6.665,6.585,6.615,924647.0
2014-05-13,6.665,6.705,6.645,6.705,2357689.0
2014-05-14,6.725,6.78,6.69,6.725,1776940.0
2014-05-15,6.725,6.78,6.705,6.775,2193467.0
2014-05-16,6.79,6.835,6.06,6.78,3057845.0
2014-05-19,6.81,6.81,6.67,6.705,3431965.0
2014-05-20,6.72,6.74,6.6,6.665,2132017.0
2014-05-21,6.615,6.665,6.565,6.66,2378412.0
2014-05-22,6.705,6.76,6.68,6.735,2038684.0
2014-05-23,6.72,6.76,6.7,6.705,1221633.0
2014-05-26,6.725,6.76,6.705,6.74,1594287.0
2014-05-27,6.74,6.775,6.68,6.715,2052249.0
2014-05-28,6.74,6.78,6.675,6.685,2791421.0
2014-05-29,6.67,6.72,6.66,6.665,2215312.0
2014-05-30,6.715,6.735,6.67,6.67,2579878.0
2014-06-02,6.645,6.725,6.645,6.715,2646171.0
2014-06-03,6.79,6.795,6.68,6.715,2439535.0
2014-06-04,6.68,6.68,6.52,6.52,5624888.0
2014-06-05,6.545,6.58,6.51,6.52,2552471.0
2014-06-06,6.565,6.63,6.545,6.595,3150597.0
2014-06-10,6.69,6.705,6.545,6.56,2095023.0
2014-06-11,6.565,6.61,6.455,6.49,2402640.0
2014-06-12,6.43,6.505,6.43,6.465,2467999.0
2014-06-13,6.435,6.475,6.33,6.41,3189434.0
2014-06-16,6.365,6.38,6.32,6.36,2265224.0
2014-06-17,6.38,6.38,6.25,6.26,4739296.0
2014-06-18,6.24,6.27,6.18,6.24,5186810.0
2014-06-19,6.32,6.365,6.275,6.34,5346483.0
2014-06-20,6.345,6.345,6.235,6.26,3875045.0
2014-06-23,6.31,6.325,6.27,6.285,3967229.0
2014-06-24,6.29,6.295,6.235,6.255,2108988.0
2014-06-25,6.205,6.295,6.18,6.27,3651110.0
2014-06-26,6.275,6.4,6.275,6.385,4831009.0
2014-06-27,6.365,6.42,6.325,6.385,3846291.0
2014-06-30,6.415,6.425,6.365,6.375,4503278.0
2014-07-01,6.35,6.42,6.325,6.385,3284038.0
2014-07-02,6.45,6.51,6.435,6.465,3757289.0
2014-07-03,6.505,6.535,6.445,6.47,2283473.0
2014-07-04,6.49,6.52,6.47,6.5,1275123.0
2014-07-07,6.47,6.51,6.43,6.45,1602782.0
2014-07-08,6.51,6.51,6.445,6.47,2151377.0
2014-07-09,6.415,6.435,6.32,6.34,5095117.0
2014-07-10,6.38,6.38,6.275,6.31,4060927.0
2014-07-11,6.275,6.38,6.275,6.35,2753169.0
2014-07-14,6.36,6.4,6.34,6.365,2854929.0
2014-07-15,6.385,6.415,6.32,6.35,2726605.0
2014-07-16,6.38,6.38,6.31,6.345,2633126.0
2014-07-17,6.385,6.45,6.375,6.395,3725550.0
2014-07-18,6.365,6.48,6.345,6.45,3380188.0
2014-07-21,6.5,6.505,6.43,6.45,1771166.0
2014-07-22,6.415,6.465,6.415,6.435,2320077.0
2014-07-23,6.45,6.545,6.445,6.5,3054129.0
2014-07-24,6.52,6.54,6.47,6.51,3173467.0
2014-07-25,6.54,6.545,6.5,6.54,2366202.0
2014-07-28,6.49,6.52,6.435,6.465,3258050.0
2014-07-29,6.465,6.47,6.375,6.415,4081950.0
2014-07-30,6.4,6.505,6.395,6.445,2774836.0
2014-07-31,6.435,6.56,6.42,6.54,5033953.0
2014-08-01,6.475,6.485,6.42,6.43,3529119.0
2014-08-04,6.395,6.45,6.38,6.4,1525200.0
2014-08-05,6.42,6.43,6.31,6.325,4002220.0
2014-08-06,6.34,6.38,6.325,6.34,1911342.0
2014-08-07,6.38,6.43,6.32,6.325,3349157.0
2014-08-08,6.31,6.33,6.25,6.27,3499473.0
2014-08-11,6.375,6.415,6.32,6.35,4050163.0
2014-08-12,6.345,6.41,6.345,6.375,2980587.0
2014-08-13,6.38,6.4,6.285,6.31,3332310.0
2014-08-14,6.34,6.41,6.33,6.36,2237256.0
2014-08-15,6.415,6.455,6.33,6.345,3557160.0
2014-08-18,6.36,6.465,6.345,6.465,3677870.0
2014-08-19,6.52,6.565,6.51,6.545,4058705.0
2014-08-20,6.51,6.555,6.445,6.47,4861695.0
2014-08-21,6.52,6.55,6.395,6.42,5947832.0
2014-08-22,6.51,6.535,6.475,6.49,4034883.0
2014-08-25,6.5,6.535,6.455,6.52,2714022.0
2014-08-26,6.54,6.56,6.435,6.465,2854298.0
2014-08-27,6.525,6.535,6.475,6.49,4840036.0
2014-08-28,6.52,6.525,6.475,6.49,3794688.0
2014-08-29,6.5,6.6,6.49,6.59,5996442.0
2014-09-01,6.625,6.66,6.6,6.635,2992838.0
2014-09-02,6.625,6.655,6.58,6.63,5110156.0
2014-09-03,6.625,6.65,6.595,6.625,3764886.0
2014-09-04,6.61,6.63,6.585,6.6,1842528.0
2014-09-05,6.61,6.635,6.575,6.615,2319410.0
2014-09-08,6.61,6.625,6.595,6.6,2326810.0
2014-09-09,6.585,6.595,6.54,6.575,5854816.0
2014-09-10,6.66,6.675,6.605,6.655,4430867.0
2014-09-11,6.71,6.81,6.705,6.74,4774641.0
2014-09-12,6.74,6.765,6.67,6.76,3175846.0
2014-09-15,6.745,6.8,6.71,6.745,4652402.0
2014-09-16,6.795,6.81,6.695,6.75,3406848.0
2014-09-17,6.785,6.82,6.745,6.76,5214482.0
2014-09-18,6.76,6.905,6.76,6.865,8044049.0
2014-09-19,6.87,6.905,6.795,6.83,3466692.0
2014-09-22,6.78,6.88,6.75,6.86,5593717.0
2014-09-23,6.9,7.025,6.885,7.02,7706649.0
2014-09-24,6.985,6.99,6.87,6.895,7764583.0
2014-09-25,6.95,6.955,6.815,6.915,4690473.0
2014-09-26,6.85,6.87,6.8,6.83,3131324.0
2014-09-29,6.785,6.81,6.76,6.775,3034735.0
2014-09-30,6.765,6.775,6.69,6.71,4337329.0
2014-10-01,6.695,6.76,6.66,6.745,3423768.0
2014-10-02,6.675,6.73,6.655,6.69,2998718.0
2014-10-03,6.645,6.725,6.63,6.71,3378341.0
2014-10-06,6.73,6.73,6.67,6.705,1217625.0
2014-10-07,6.715,6.74,6.64,6.71,4753462.0
2014-10-08,6.64,6.675,6.61,6.625,4620782.0
2014-10-09,6.705,6.73,6.595,6.61,4766387.0
2014-10-10,6.5,6.575,6.465,6.55,5077384.0
2014-10-13,6.44,6.475,6.41,6.45,3502653.0
2014-10-14,6.415,6.49,6.405,6.475,5260908.0
2014-10-15,6.45,6.525,6.44,6.505,3450612.0
2014-10-16,6.45,6.515,6.415,6.49,4314329.0
2014-10-17,6.52,6.55,6.45,6.475,4601803.0
2014-10-20,6.555,6.585,6.52,6.54,1873054.0
2014-10-21,6.585,6.585,6.51,6.525,2516507.0
2014-10-22,6.605,6.63,6.575,6.62,5045250.0
2014-10-23,6.61,6.62,6.57,6.595,3457471.0
2014-10-24,6.625,6.68,6.62,6.645,3262652.0
2014-10-27,6.675,6.71,6.64,6.66,3252930.0
2014-10-28,6.66,6.69,6.63,6.675,2102971.0
2014-10-29,6.73,6.73,6.605,6.62,2688923.0
2014-10-30,6.605,6.67,6.575,6.595,2987644.0
2014-10-31,6.675,6.74,6.66,6.715,3779927.0
2014-11-03,6.745,6.88,6.74,6.765,2625345.0
2014-11-04,6.74,6.825,6.73,6.765,3582734.0
2014-11-05,6.76,6.81,6.715,6.78,4652872.0
2014-11-06,6.795,6.895,6.795,6.865,4274595.0
2014-11-07,6.88,6.945,6.87,6.905,3083108.0
2014-11-10,6.915,6.935,6.81,6.85,2946602.0
2014-11-11,6.905,6.935,6.87,6.9,3426688.0
2014-11-12,6.915,6.935,6.875,6.885,2658978.0
2014-11-13,6.905,6.935,6.825,6.87,1921729.0
2014-11-14,6.895,6.92,6.835,6.905,2445046.0
2014-11-17,6.895,6.915,6.8,6.815,2197859.0
2014-11-18,6.835,6.865,6.75,6.785,2088585.0
2014-11-19,6.8,6.865,6.785,6.86,2775783.0
2014-11-20,6.9,6.945,6.86,6.885,3719629.0
2014-11-21,6.88,6.9,6.825,6.87,2538863.0
2014-11-24,6.81,6.895,6.8,6.835,3117294.0
2014-11-25,6.81,6.825,6.705,6.825,3317454.0
2014-11-26,6.87,6.895,6.835,6.87,3419816.0
2014-11-27,6.87,6.93,6.86,6.87,3515442.0
2014-11-28,6.88,6.885,6.785,6.85,2885373.0
2014-12-01,6.87,6.92,6.76,6.76,1723180.0
2014-12-02,6.8,7.04,6.745,6.99,6683635.0
2014-12-03,6.98,7.1,6.945,7.07,4496558.0
2014-12-04,7.155,7.215,7.135,7.19,3252545.0
2014-12-05,7.21,7.265,7.11,7.155,2915771.0
2014-12-08,7.21,7.385,7.205,7.33,4064776.0
2014-12-09,7.18,7.295,7.155,7.26,4847644.0
2014-12-10,7.215,7.215,7.085,7.135,5400873.0
2014-12-11,7.015,7.175,7.005,7.14,4077389.0
2014-12-12,7.07,7.155,7.055,7.105,4274743.0
2014-12-15,7.04,7.14,7.025,7.075,3149475.0
2014-12-16,7.105,7.12,7.025,7.1,2454387.0
2014-12-17,7.085,7.125,7.05,7.07,3063351.0
2014-12-18,7.07,7.205,7.07,7.11,4999654.0
2014-12-19,7.23,7.37,7.205,7.37,4182870.0
2014-12-22,7.37,7.515,7.37,7.515,2946341.0
2014-12-23,7.54,7.575,7.43,7.435,2472084.0
2014-12-24,7.455,7.54,7.395,7.505,1347869.0
2014-12-29,7.54,7.625,7.53,7.605,1567795.0
2014-12-30,7.64,7.655,7.485,7.485,1991087.0
2014-12-31,7.54,7.575,7.49,7.49,869756.0
2015-01-02,7.4,7.585,7.4,7.565,1068743.0
2015-01-05,7.64,7.685,7.52,7.575,2123520.0
2015-01-06,7.485,7.535,7.415,7.52,3397771.0
2015-01-07,7.5,7.505,7.36,7.36,3898853.0
2015-01-08,7.4,7.48,7.37,7.415,2603823.0
2015-01-09,7.48,7.535,7.38,7.445,3228452.0
2015-01-12,7.395,7.515,7.395,7.47,2990085.0
2015-01-13,7.315,7.385,7.3,7.315,3212790.0
2015-01-14,7.365,7.42,7.26,7.29,3004168.0
2015-01-15,7.255,7.33,7.23,7.29,3275561.0
2015-01-16,7.225,7.265,7.155,7.21,3263529.0
2015-01-19,7.225,7.28,7.17,7.19,2548165.0
2015-01-20,7.155,7.24,7.145,7.18,3308670.0
2015-01-21,7.23,7.315,7.215,7.315,2880883.0
2015-01-22,7.315,7.36,7.24,7.265,2711478.0
2015-01-23,7.385,7.42,7.335,7.42,2806348.0
2015-01-27,7.57,7.575,7.47,7.54,4788400.0
2015-01-28,7.445,7.605,7.435,7.6,3475788.0
2015-01-29,7.53,7.59,7.42,7.465,4699928.0
2015-01-30,7.52,7.6,7.47,7.47,3790679.0
2015-02-02,7.465,7.485,7.38,7.385,5780774.0
2015-02-03,7.465,7.465,7.335,7.4,3955564.0
2015-02-04,7.455,7.455,7.385,7.42,3477436.0
2015-02-05,7.465,7.5,7.37,7.395,4796401.0
2015-02-06,7.42,7.485,7.33,7.365,3940885.0
2015-02-09,7.38,7.43,7.325,7.37,3271810.0
2015-02-10,7.42,7.42,7.3,7.33,4624035.0
2015-02-11,7.395,7.465,7.26,7.275,3533683.0
2015-02-12,7.255,7.275,7.1,7.1,6768043.0
2015-02-13,7.155,7.38,7.155,7.335,5594339.0
2015-02-16,7.35,7.35,7.255,7.345,3866466.0
2015-02-17,7.325,7.36,7.275,7.36,2307160.0
2015-02-18,7.445,7.67,7.4,7.625,5975328.0
2015-02-19,7.73,7.74,7.55,7.59,3541713.0
2015-02-20,7.585,7.655,7.52,7.555,2536452.0
2015-02-23,7.41,7.575,7.24,7.54,7176486.0
2015-02-24,7.48,7.5,7.335,7.47,5839508.0
2015-02-25,7.5,7.575,7.45,7.53,3986317.0
2015-02-26,7.53,7.59,7.505,7.57,3934023.0
2015-02-27,7.625,7.84,7.575,7.825,6408974.0
2015-03-02,7.78,7.885,7.625,7.81,4963313.0
2015-03-03,7.84,7.915,7.755,7.81,4761116.0
2015-03-04,7.85,7.92,7.83,7.9,4008953.0
2015-03-05,7.9,7.93,7.825,7.93,2836206.0
2015-03-06,7.935,7.97,7.885,7.965,3032840.0
2015-03-09,7.92,7.995,7.92,7.95,3197635.0
2015-03-10,8.0,8.05,7.95,7.995,3953687.0
2015-03-11,7.94,8.08,7.935,8.025,3084696.0
2015-03-12,8.04,8.17,8.04,8.17,3495377.0
2015-03-13,8.15,8.17,8.075,8.115,3571402.0
2015-03-16,8.105,8.17,8.035,8.155,3626424.0
2015-03-17,8.185,8.225,8.1,8.115,5160886.0
2015-03-18,8.115,8.185,8.035,8.175,3823827.0
2015-03-19,8.315,8.385,8.22,8.285,4011832.0
2015-03-20,8.315,8.37,8.27,8.335,3663293.0
2015-03-23,8.365,8.365,8.235,8.255,2993448.0
2015-03-24,8.25,8.29,8.155,8.27,3585386.0
2015-03-25,8.265,8.36,8.255,8.27,3368386.0
2015-03-26,8.185,8.185,8.075,8.115,3880433.0
2015-03-27,8.07,8.255,8.07,8.25,2714201.0
2015-03-30,8.185,8.25,8.125,8.22,3437176.0
2015-03-31,8.285,8.3,8.205,8.235,4847307.0
2015-04-01,8.17,8.29,8.155,8.205,3235319.0
2015-04-02,8.165,8.32,8.15,8.25,2750231.0
2015-04-07,8.415,8.54,8.39,8.435,4933505.0
2015-04-08,8.465,8.54,8.455,8.5,4144096.0
2015-04-09,8.5,8.5,8.365,8.425,3105420.0
2015-04-10,8.45,8.5,8.375,8.425,2426123.0
2015-04-13,8.45,8.45,8.32,8.35,2556966.0
2015-04-14,8.235,8.405,8.22,8.39,2351539.0
2015-04-15,8.405,8.525,8.375,8.465,4303165.0
2015-04-16,8.475,8.505,8.39,8.435,4129034.0
2015-04-17,8.42,8.45,8.255,8.27,4154370.0
2015-04-20,8.215,8.22,8.05,8.085,3741418.0
2015-04-21,7.95,7.955,7.82,7.89,7694165.0
2015-04-22,7.9,7.935,7.72,7.77,5793863.0
2015-04-23,7.77,7.77,7.655,7.75,4563639.0
2015-04-24,7.775,7.905,7.765,7.89,4468565.0
2015-04-27,7.935,7.97,7.77,7.84,4101195.0
2015-04-28,7.865,7.905,7.815,7.82,4260512.0
2015-04-29,7.825,7.905,7.715,7.715,5026896.0
2015-04-30,7.675,7.765,7.62,7.74,4958977.0
2015-05-01,7.8,7.85,7.73,7.85,4182501.0
2015-05-04,7.885,8.055,7.87,7.965,4264652.0
2015-05-05,7.99,8.005,7.775,7.805,4730560.0
2015-05-06,7.725,7.805,7.635,7.74,4840537.0
2015-05-07,7.675,7.815,7.635,7.685,4251739.0
2015-05-08,7.74,7.84,7.69,7.805,4739232.0
2015-05-11,7.915,7.95,7.815,7.82,3887417.0
2015-05-12,7.875,7.94,7.85,7.905,4406522.0
2015-05-13,7.905,7.915,7.82,7.885,3091244.0
2015-05-14,7.805,7.955,7.77,7.955,4149253.0
2015-05-15,8.035,8.055,7.92,7.97,3000799.0
2015-05-18,7.975,8.005,7.785,7.825,4123925.0
2015-05-19,7.835,7.89,7.74,7.765,4694920.0
2015-05-20,7.77,7.835,7.67,7.8,4171326.0
2015-05-21,7.87,8.0,7.865,7.985,3901302.0
2015-05-22,7.97,8.085,7.97,8.055,4089461.0
2015-05-25,8.085,8.225,8.07,8.17,3103430.0
2015-05-26,8.17,8.255,8.14,8.17,3437953.0
2015-05-27,8.17,8.2,8.115,8.185,4588561.0
2015-05-28,8.185,8.235,8.115,8.125,4084098.0
2015-05-29,8.135,8.285,8.12,8.175,3396573.0
2015-06-01,8.125,8.175,8.035,8.105,3649176.0
2015-06-02,8.215,8.265,7.925,7.95,4618595.0
2015-06-03,7.875,7.92,7.79,7.865,5314994.0
2015-06-04,7.905,7.95,7.815,7.82,3858481.0
2015-06-05,7.875,7.92,7.785,7.805,2315071.0
2015-06-09,7.885,7.89,7.74,7.785,2643139.0
2015-06-10,7.74,7.82,7.7,7.785,2790292.0
2015-06-11,7.835,7.885,7.775,7.84,2914678.0
2015-06-12,7.815,7.87,7.765,7.805,2272000.0
2015-06-15,7.765,7.815,7.72,7.775,3299221.0
2015-06-16,7.82,7.885,7.735,7.775,4184364.0
2015-06-17,7.805,7.855,7.74,7.79,2723399.0
2015-06-18,7.715,7.775,7.56,7.605,6300356.0
2015-06-19,7.65,7.79,7.65,7.75,4355304.0
2015-06-22,7.745,7.755,7.675,7.735,2304523.0
2015-06-23,7.815,7.905,7.815,7.87,3803048.0
2015-06-24,7.87,7.87,7.775,7.79,2852084.0
2015-06-25,7.74,7.765,7.54,7.55,5973816.0
2015-06-26,7.54,7.57,7.41,7.525,3767323.0
2015-06-29,7.45,7.535,7.335,7.505,4319760.0
2015-06-30,7.47,7.585,7.41,7.575,5198063.0
2015-07-01,7.475,7.685,7.475,7.67,2765861.0
2015-07-02,7.7,7.835,7.675,7.825,3595324.0
2015-07-03,7.865,7.865,7.6,7.72,3954764.0
2015-07-06,7.65,7.66,7.535,7.62,2950447.0
2015-07-07,7.7,7.82,7.685,7.79,3584441.0
2015-07-08,7.725,7.77,7.585,7.61,4269536.0
2015-07-09,7.63,7.7,7.56,7.66,3920070.0
2015-07-10,7.73,7.755,7.685,7.7,2171661.0
2015-07-13,7.705,7.775,7.62,7.67,2950225.0
2015-07-14,7.805,7.82,7.715,7.805,3117444.0
2015-07-15,7.825,8.015,7.82,8.005,5467540.0
2015-07-16,8.135,8.14,7.955,8.02,3545687.0
2015-07-17,8.02,8.075,7.915,8.005,3943127.0
2015-07-20,8.055,8.165,8.035,8.125,2140037.0
2015-07-21,8.15,8.17,8.035,8.04,3743858.0
2015-07-22,7.935,7.99,7.9,7.92,3132345.0
2015-07-23,7.92,7.965,7.84,7.875,3218225.0
2015-07-24,7.84,7.925,7.815,7.85,2760210.0
2015-07-27,7.815,7.87,7.77,7.84,2414927.0
2015-07-28,7.8,7.85,7.685,7.705,3673236.0
2015-07-29,7.8,7.8,7.725,7.74,4741705.0
2015-07-30,7.79,7.85,7.725,7.74,4513679.0
2015-07-31,7.815,7.825,7.755,7.775,3663873.0
2015-08-03,7.785,7.82,7.75,7.775,2343906.0
2015-08-04,7.8,7.875,7.755,7.8,3770341.0
2015-08-05,7.79,7.79,7.7,7.74,2989745.0
2015-08-06,7.72,7.72,7.52,7.535,3460284.0
2015-08-07,7.505,7.56,7.435,7.5,3149139.0
2015-08-10,7.455,7.57,7.455,7.54,2270868.0
2015-08-11,7.54,7.56,7.185,7.21,6529317.0
2015-08-12,7.21,7.41,7.2,7.275,4943732.0
2015-08-13,7.275,7.34,7.225,7.255,2519189.0
2015-08-14,7.29,7.385,7.26,7.3,2863958.0
2015-08-17,7.35,7.425,7.225,7.235,3005860.0
2015-08-18,7.22,7.36,7.17,7.275,4525351.0
2015-08-19,7.285,7.4,7.285,7.385,2883559.0
2015-08-20,6.85,7.275,6.79,7.19,7450811.0
2015-08-21,6.955,7.135,6.94,7.135,5637675.0
2015-08-24,7.0,7.01,6.85,6.925,5986062.0
2015-08-25,6.835,7.105,6.8,7.02,7504925.0
2015-08-26,6.835,7.035,6.835,6.975,6285898.0
2015-08-27,7.055,7.19,7.04,7.185,5038851.0
2015-08-28,7.2,7.225,7.06,7.11,3560201.0
2015-08-31,7.1,7.1,6.955,7.035,4002477.0
2015-09-01,7.035,7.11,6.91,6.925,4455577.0
2015-09-02,6.91,7.1,6.855,7.075,6767303.0
2015-09-03,7.15,7.19,6.96,6.97,3348872.0
2015-09-04,6.955,7.12,6.86,7.11,5460083.0
2015-09-07,7.12,7.135,7.02,7.1,2882287.0
2015-09-08,7.105,7.145,7.03,7.11,3218319.0
2015-09-09,7.17,7.28,7.155,7.265,4007487.0
2015-09-10,7.12,7.17,7.01,7.06,4807302.0
2015-09-11,7.075,7.125,7.0,7.08,2767798.0
2015-09-14,7.19,7.2,7.065,7.11,2615795.0
2015-09-15,7.11,7.13,6.96,6.985,3795122.0
2015-09-16,7.0,7.06,6.785,6.915,7479489.0
2015-09-17,7.045,7.19,7.01,7.095,8550246.0
2015-09-18,7.12,7.24,7.065,7.17,4050607.0
2015-09-21,7.045,7.065,6.9,6.965,3886869.0
2015-09-22,7.06,7.11,7.03,7.095,3242146.0
2015-09-23,7.175,7.175,6.965,7.03,4191475.0
2015-09-24,7.06,7.2,7.03,7.175,4951518.0
2015-09-25,7.225,7.235,7.015,7.06,4105460.0
2015-09-28,7.09,7.265,7.055,7.265,4063321.0
2015-09-29,7.14,7.14,7.04,7.045,5376572.0
2015-09-30,7.0,7.12,6.975,7.075,5852885.0
2015-10-01,7.145,7.335,7.12,7.28,4323133.0
2015-10-02,7.205,7.335,7.19,7.235,3327172.0
2015-10-05,7.37,7.46,7.345,7.46,3753796.0
2015-10-06,7.49,7.515,7.395,7.435,4905731.0
2015-10-07,7.41,7.48,7.335,7.38,6213742.0
2015-10-08,7.445,7.475,7.32,7.335,4665593.0
2015-10-09,7.425,7.445,7.4,7.41,2625943.0
2015-10-12,7.41,7.41,7.29,7.3,3585768.0
2015-10-13,7.265,7.32,7.2,7.265,4255037.0
2015-10-14,7.21,7.305,7.19,7.285,3081382.0
2015-10-15,7.335,7.335,7.225,7.305,3761574.0
2015-10-16,7.37,7.38,7.315,7.335,3668030.0
2015-10-19,7.35,7.415,7.315,7.33,2538154.0
2015-10-20,7.315,7.395,7.305,7.345,3294040.0
2015-10-21,7.335,7.37,7.22,7.305,3725870.0
2015-10-22,7.28,7.285,7.205,7.24,3600407.0
2015-10-23,7.37,7.43,7.345,7.385,3397348.0
2015-10-26,7.435,7.445,7.36,7.38,2589295.0
2015-10-27,7.41,7.43,7.365,7.41,3069876.0
2015-10-28,7.46,7.465,7.385,7.415,2763664.0
2015-10-29,7.56,7.605,7.465,7.48,3926918.0
2015-10-30,7.495,7.59,7.475,7.54,4959142.0
2015-11-02,7.595,7.595,7.5,7.53,2981434.0
2015-11-03,7.555,7.65,7.545,7.605,2410475.0
2015-11-04,7.67,7.715,7.575,7.595,2925278.0
2015-11-05,7.575,7.73,7.53,7.675,5140177.0
2015-11-06,7.7,7.81,7.655,7.755,4965039.0
2015-11-09,7.81,7.835,7.745,7.8,5124834.0
2015-11-10,7.745,7.77,7.6,7.67,5332706.0
2015-11-11,7.64,7.7,7.605,7.685,4455949.0
2015-11-12,7.64,7.675,7.595,7.635,3083415.0
2015-11-13,7.515,7.625,7.495,7.605,3564202.0
2015-11-16,7.48,7.53,7.465,7.48,2886255.0
2015-11-17,7.57,7.65,7.49,7.65,4759942.0
2015-11-18,7.65,7.75,7.64,7.72,2830293.0
2015-11-19,7.835,7.905,7.755,7.88,5544892.0
2015-11-20,7.845,7.97,7.78,7.93,3277344.0
2015-11-23,7.93,8.125,7.915,8.115,5096155.0
2015-11-24,8.075,8.155,8.01,8.025,5563359.0
2015-11-25,7.995,8.05,7.845,7.845,3663899.0
2015-11-26,7.81,8.005,7.81,7.96,4043868.0
2015-11-27,7.99,8.055,7.89,7.915,4659329.0
2015-11-30,7.955,7.98,7.895,7.91,4836715.0
2015-12-01,7.875,8.115,7.875,8.1,5716806.0
2015-12-02,8.075,8.09,7.895,7.955,3165531.0
2015-12-03,7.865,8.035,7.86,8.01,3259144.0
2015-12-04,7.89,7.895,7.74,7.86,4206287.0
2015-12-07,7.99,8.05,7.865,7.895,3881986.0
2015-12-08,7.88,8.01,7.85,7.975,2639860.0
2015-12-09,7.91,7.93,7.81,7.83,3087800.0
2015-12-10,7.845,7.845,7.705,7.835,3863258.0
2015-12-11,7.78,7.895,7.72,7.8,2717500.0
2015-12-14,7.685,7.77,7.635,7.65,2845244.0
2015-12-15,7.665,7.835,7.65,7.745,2828785.0
2015-12-16,7.815,7.895,7.755,7.88,3702430.0
2015-12-17,7.99,8.09,7.955,8.025,4721343.0
2015-12-18,7.955,8.115,7.945,8.04,2684151.0
2015-12-21,8.025,8.105,7.96,7.99,2198240.0
2015-12-22,8.115,8.135,8.01,8.025,2148705.0
2015-12-23,8.115,8.135,8.02,8.09,1624264.0
2015-12-24,8.155,8.17,8.06,8.105,1473513.0
2015-12-29,8.12,8.235,8.1,8.235,2889098.0
2015-12-30,8.33,8.38,8.285,8.315,2069482.0
2015-12-31,8.39,8.485,8.325,8.405,2383696.0
2016-01-04,8.31,8.485,8.25,8.395,2763189.0
2016-01-05,8.39,8.485,8.215,8.26,4224406.0
2016-01-06,8.26,8.3,8.07,8.165,3481718.0
2016-01-07,8.135,8.165,7.935,7.97,5302693.0
2016-01-08,7.925,8.055,7.88,7.945,3516971.0
2016-01-11,7.845,7.865,7.73,7.865,3184707.0
2016-01-12,7.91,8.035,7.81,7.895,3150228.0
2016-01-13,7.93,8.085,7.915,8.06,3978532.0
2016-01-14,7.845,7.91,7.75,7.81,4135991.0
2016-01-15,7.93,7.93,7.69,7.735,3599769.0
2016-01-18,7.635,7.73,7.605,7.72,2662390.0
2016-01-19,7.7,7.81,7.685,7.81,2821386.0
2016-01-20,7.77,7.83,7.655,7.77,4055641.0
2016-01-21,7.915,7.97,7.835,7.895,4527676.0
2016-01-22,7.9,8.01,7.835,7.99,2656177.0
2016-01-25,8.025,8.105,8.005,8.07,2629162.0
2016-01-27,8.025,8.025,7.875,7.99,2635432.0
2016-01-28,7.98,8.105,7.94,8.055,2600722.0
2016-01-29,8.035,8.1,7.94,8.085,3054436.0
2016-02-01,8.125,8.28,8.125,8.2,4034666.0
2016-02-02,8.135,8.155,7.925,7.98,3658022.0
2016-02-03,7.845,7.91,7.78,7.795,2235641.0
2016-02-04,7.88,7.88,7.645,7.705,3600853.0
2016-02-05,7.7,7.73,7.59,7.675,3096719.0
2016-02-08,7.625,7.705,7.585,7.59,3645678.0
2016-02-09,7.445,7.49,7.335,7.435,6308549.0
2016-02-10,7.46,7.46,7.3,7.37,6478432.0
2016-02-11,7.41,7.495,7.385,7.46,2221834.0
2016-02-12,7.4,7.49,7.385,7.41,2369559.0
2016-02-15,7.54,7.77,7.53,7.755,4602909.0
2016-02-16,7.875,7.9,7.75,7.86,3085221.0
2016-02-17,7.86,7.89,7.79,7.82,3872266.0
2016-02-18,7.975,8.005,7.875,7.975,2278719.0
2016-02-19,7.945,8.04,7.935,8.035,2265323.0
2016-02-22,8.325,8.79,8.325,8.715,8692766.0
2016-02-23,8.715,8.76,8.505,8.58,6716071.0
2016-02-24,8.395,8.695,8.395,8.57,4746704.0
2016-02-25,8.645,8.815,8.615,8.79,5570739.0
2016-02-26,8.845,8.95,8.765,8.92,4180153.0
2016-02-29,8.935,9.085,8.86,9.07,4204593.0
2016-03-01,9.005,9.24,8.97,9.215,5015036.0
2016-03-02,9.32,9.335,9.07,9.11,3857522.0
2016-03-03,9.035,9.095,8.92,9.08,5132407.0
2016-03-04,9.065,9.065,8.875,8.985,3531299.0
2016-03-07,8.985,9.055,8.93,8.95,3933340.0
2016-03-08,8.94,9.095,8.87,9.08,4594896.0
2016-03-09,9.185,9.35,9.075,9.335,4278646.0
2016-03-10,9.21,9.295,9.055,9.105,5732196.0
2016-03-11,9.085,9.15,9.015,9.06,3004567.0
2016-03-14,9.1,9.13,8.995,9.045,2383567.0
2016-03-15,8.995,9.045,8.835,8.905,4006008.0
2016-03-16,8.825,8.95,8.79,8.95,3790684.0
2016-03-17,9.01,9.04,8.885,8.9,4483819.0
2016-03-18,8.95,8.975,8.805,8.81,3198774.0
2016-03-21,8.855,8.935,8.825,8.88,1989795.0
2016-03-22,8.885,8.96,8.825,8.9,2552982.0
2016-03-23,8.905,8.945,8.765,8.92,2783276.0
2016-03-24,8.92,9.12,8.845,9.015,3091161.0
2016-03-29,9.045,9.14,8.805,8.805,2412147.0
2016-03-30,8.9,8.965,8.87,8.89,4077832.0
2016-03-31,8.965,8.995,8.85,8.915,3986374.0
2016-04-01,8.87,8.905,8.765,8.84,2534037.0
2016-04-04,8.93,9.045,8.855,8.905,2096568.0
2016-04-05,8.935,9.01,8.825,8.865,3083460.0
2016-04-06,8.865,8.965,8.805,8.905,2670668.0
2016-04-07,8.95,8.95,8.825,8.885,1839046.0
2016-04-08,8.755,8.935,8.755,8.87,1651595.0
2016-04-11,8.89,8.9,8.755,8.81,1468142.0
2016-04-12,8.76,8.84,8.725,8.795,1507393.0
2016-04-13,8.885,8.89,8.745,8.835,2538457.0
2016-04-14,8.79,8.855,8.725,8.84,1867500.0
2016-04-15,8.79,8.885,8.765,8.88,2720462.0
2016-04-18,8.88,9.09,8.855,9.09,3586081.0
2016-04-19,9.24,9.265,9.115,9.13,3240494.0
2016-04-20,9.2,9.265,9.165,9.2,3065596.0
2016-04-21,9.34,9.34,9.215,9.31,3852090.0
2016-04-22,9.305,9.405,9.2,9.2,3667811.0
2016-04-26,9.09,9.35,9.055,9.245,3875396.0
2016-04-27,9.275,9.34,9.14,9.155,3342789.0
2016-04-28,9.185,9.24,9.06,9.18,3163147.0
2016-04-29,9.24,9.24,9.115,9.18,2317869.0
2016-05-02,9.155,9.215,9.01,9.195,3756426.0
2016-05-03,9.225,9.39,9.215,9.355,4970576.0
2016-05-04,9.34,9.43,9.265,9.275,3785645.0
2016-05-05,9.32,9.4,9.275,9.385,3546430.0
2016-05-06,9.385,9.605,9.295,9.6,5731544.0
2016-05-09,9.57,9.635,9.515,9.63,3813258.0
2016-05-10,9.62,9.67,9.565,9.64,3719596.0
2016-05-11,9.685,9.75,9.62,9.62,4445341.0
2016-05-12,9.63,9.63,9.46,9.495,3967673.0
2016-05-13,9.62,9.655,9.54,9.585,3015383.0
2016-05-16,9.615,9.68,9.505,9.54,2515352.0
2016-05-17,9.665,9.665,9.52,9.6,2307787.0
2016-05-18,9.56,9.56,9.31,9.31,4595110.0
2016-05-19,9.37,9.43,9.335,9.355,4023981.0
2016-05-20,9.38,9.46,9.355,9.43,2716632.0
2016-05-23,9.475,9.53,9.365,9.365,2626632.0
2016-05-24,9.385,9.415,9.355,9.365,2121874.0
2016-05-25,9.51,9.555,9.37,9.45,3866456.0
2016-05-26,9.555,9.585,9.465,9.56,4434835.0
2016-05-27,9.585,9.695,9.505,9.505,3277515.0
2016-05-30,9.515,9.575,9.445,9.49,2607173.0
2016-05-31,9.49,9.53,9.4,9.45,2552484.0
2016-06-01,9.35,9.42,9.305,9.355,3324095.0
2016-06-02,9.405,9.475,9.285,9.34,2853044.0
2016-06-03,9.49,9.49,9.39,9.445,2777650.0
2016-06-06,9.445,9.46,9.355,9.39,2881316.0
2016-06-07,9.385,9.465,9.385,9.415,2043414.0
2016-06-08,9.38,9.42,9.32,9.38,2711394.0
2016-06-09,9.365,9.405,9.2,9.275,3501674.0
2016-06-10,9.255,9.28,9.195,9.245,2951773.0
2016-06-14,9.115,9.325,9.115,9.14,4900033.0
2016-06-15,9.045,9.165,9.045,9.045,5225588.0
2016-06-16,9.045,9.135,8.995,9.01,7337630.0
2016-06-17,9.025,9.1,8.975,9.075,3837002.0
2016-06-20,9.195,9.195,9.09,9.14,2725897.0
2016-06-21,9.215,9.295,9.14,9.28,3249933.0
2016-06-22,9.38,9.415,9.29,9.35,3302897.0
2016-06-23,9.325,9.35,9.265,9.265,2942577.0
2016-06-24,9.35,9.37,8.91,8.975,4912307.0
2016-06-27,8.825,8.995,8.805,8.805,5723517.0
2016-06-28,8.655,8.84,8.64,8.765,4929082.0
2016-06-29,8.855,8.915,8.725,8.89,4272588.0
2016-06-30,9.07,9.115,8.915,9.115,6844821.0
2016-07-01,9.165,9.165,9.005,9.06,3731095.0
2016-07-04,9.015,9.18,8.98,9.165,2850353.0
2016-07-05,9.165,9.185,9.075,9.165,2924932.0
2016-07-06,9.13,9.245,9.105,9.21,4212792.0
2016-07-07,9.32,9.34,9.255,9.32,3282935.0
2016-07-08,9.38,9.385,9.32,9.38,2559668.0
2016-07-11,9.45,9.505,9.385,9.49,3776688.0
2016-07-12,9.525,9.56,9.475,9.475,3177582.0
2016-07-13,9.495,9.495,9.38,9.42,5087708.0
2016-07-14,9.415,9.48,9.38,9.435,3341063.0
2016-07-15,9.48,9.555,9.415,9.525,2459627.0
2016-07-18,9.515,9.68,9.505,9.64,2508828.0
2016-07-19,9.64,9.68,9.61,9.67,1955883.0
2016-07-20,9.635,9.74,9.57,9.71,2883127.0
2016-07-21,9.82,9.92,9.74,9.865,3669420.0
2016-07-22,9.82,9.845,9.79,9.84,2680222.0
2016-07-25,9.895,10.01,9.85,9.995,2803735.0
2016-07-26,9.945,10.025,9.93,10.005,2571320.0
2016-07-27,10.005,10.03,9.865,9.88,4366112.0
2016-07-28,9.98,9.98,9.88,9.88,3565672.0
2016-07-29,9.85,9.95,9.82,9.895,4543833.0
2016-08-01,9.88,9.935,9.84,9.87,2985006.0
2016-08-02,9.73,9.825,9.665,9.67,4785551.0
2016-08-03,9.53,9.62,9.515,9.515,3664593.0
2016-08-04,9.49,9.63,9.435,9.435,3244553.0
2016-08-05,9.6,9.6,9.485,9.525,2993573.0
2016-08-08,9.655,9.655,9.495,9.54,4001744.0
2016-08-09,9.56,9.585,9.465,9.51,2058155.0
2016-08-10,9.505,9.555,9.45,9.545,2498072.0
2016-08-11,9.54,9.635,9.515,9.615,2925981.0
2016-08-12,9.67,9.81,9.655,9.71,2729470.0
2016-08-15,9.755,9.855,9.74,9.825,2561204.0
2016-08-16,9.825,9.85,9.79,9.81,2599281.0
2016-08-17,9.795,9.85,9.665,9.76,2454403.0
2016-08-18,9.855,9.965,9.35,9.745,7477786.0
2016-08-19,9.71,9.71,9.45,9.54,4577931.0
2016-08-22,9.545,9.545,9.35,9.37,5522584.0
2016-08-23,9.415,9.545,9.4,9.505,4884284.0
2016-08-24,9.545,9.545,9.435,9.48,3501089.0
2016-08-25,9.405,9.475,9.36,9.385,3489416.0
2016-08-26,9.37,9.38,9.215,9.225,2988840.0
2016-08-29,9.225,9.265,9.12,9.165,2435523.0
2016-08-30,9.245,9.26,9.06,9.105,3939088.0
2016-08-31,9.115,9.14,9.025,9.06,3794700.0
2016-09-01,8.965,9.105,8.915,9.06,6005124.0
2016-09-02,9.04,9.1,8.905,8.93,4736147.0
2016-09-05,8.95,8.99,8.88,8.935,2893895.0
2016-09-06,8.975,9.005,8.87,8.92,2883707.0
2016-09-07,8.87,8.975,8.765,8.95,4600999.0
2016-09-08,8.945,9.005,8.9,8.95,4995001.0
2016-09-09,8.9,8.915,8.825,8.87,4490029.0
2016-09-12,8.775,8.78,8.615,8.64,4932163.0
2016-09-13,8.67,8.695,8.54,8.63,5031241.0
2016-09-14,8.645,8.775,8.61,8.75,7203078.0
2016-09-15,8.73,8.745,8.585,8.675,5591839.0
2016-09-16,8.7,8.78,8.63,8.76,4277704.0
2016-09-19,8.825,8.825,8.685,8.745,1013977.0
2016-09-20,8.78,8.89,8.775,8.875,14584758.0
2016-09-21,8.89,8.905,8.805,8.85,5679491.0
2016-09-22,8.9,8.92,8.805,8.82,3127251.0
2016-09-23,8.89,9.065,8.87,9.035,6036527.0
2016-09-26,8.96,9.025,8.92,8.96,2966489.0
2016-09-27,8.835,8.935,8.81,8.905,3150124.0
2016-09-28,8.945,8.98,8.87,8.935,4074570.0
2016-09-29,8.975,8.98,8.835,8.945,3120470.0
2016-09-30,8.885,8.95,8.855,8.93,3174728.0
2016-10-03,8.95,8.995,8.945,8.965,1561783.0
2016-10-04,8.975,9.025,8.92,9.025,2848044.0
2016-10-05,8.98,9.08,8.915,9.04,4856182.0
2016-10-06,9.115,9.13,9.05,9.125,3158398.0
2016-10-07,9.2,9.215,9.11,9.13,3786761.0
2016-10-10,9.2,9.215,9.115,9.155,1897290.0
2016-10-11,9.23,9.23,9.025,9.065,3126744.0
2016-10-12,8.965,9.04,8.935,8.965,3236165.0
2016-10-13,8.95,8.985,8.9,8.95,2878786.0
2016-10-14,8.99,9.08,8.975,8.98,2444133.0
2016-10-17,8.995,9.02,8.92,8.92,2378946.0
2016-10-18,8.96,9.035,8.915,9.01,3060813.0
2016-10-19,9.05,9.07,8.955,9.01,2515577.0
2016-10-20,9.11,9.11,8.9,8.98,4553581.0
2016-10-21,8.965,8.97,8.715,8.75,6539685.0
2016-10-24,8.795,8.81,8.615,8.81,3634708.0
2016-10-25,8.835,8.96,8.82,8.93,2739556.0
2016-10-26,8.86,8.89,8.69,8.73,3448289.0
2016-10-27,8.7,8.735,8.55,8.555,3954893.0
2016-10-28,8.595,8.645,8.465,8.51,1583036.0
2016-10-31,8.495,8.63,8.46,8.595,2490813.0
2016-11-01,8.51,8.61,8.44,8.57,2033709.0
2016-11-02,8.505,8.55,8.38,8.43,2507319.0
2016-11-03,8.43,8.465,8.365,8.425,2578545.0
2016-11-04,8.35,8.425,8.325,8.355,2183608.0
2016-11-07,8.415,8.425,8.29,8.4,2623002.0
2016-11-08,8.45,8.45,8.265,8.295,2682792.0
2016-11-09,8.4,8.525,7.96,8.2,4758920.0
2016-11-10,8.385,8.7,8.365,8.7,5320561.0
2016-11-11,8.63,8.685,8.525,8.645,4425637.0
2016-11-14,8.675,8.75,8.57,8.745,3340865.0
2016-11-15,8.685,8.75,8.61,8.745,4861157.0
2016-11-16,8.715,8.75,8.64,8.69,2924746.0
2016-11-17,8.61,8.76,8.585,8.715,2665733.0
2016-11-18,8.775,8.855,8.715,8.855,1942158.0
2016-11-21,8.82,8.835,8.72,8.775,2025914.0
2016-11-22,8.87,9.04,8.85,8.945,4411667.0
2016-11-23,8.905,9.115,8.875,9.085,2955706.0
2016-11-24,9.095,9.125,9.005,9.04,3872730.0
2016-11-25,9.02,9.07,8.975,9.01,3145271.0
2016-11-28,9.01,9.025,8.95,8.96,3769852.0
2016-11-29,8.965,8.98,8.865,8.885,3728952.0
2016-11-30,8.93,8.96,8.78,8.78,6082129.0
2016-12-01,8.85,8.855,8.69,8.795,5177805.0
2016-12-02,8.76,8.835,8.64,8.655,3842480.0
2016-12-05,8.64,8.655,8.495,8.505,3419025.0
2016-12-06,8.6,8.685,8.495,8.67,4753215.0
2016-12-07,8.645,8.7,8.495,8.69,2582928.0
2016-12-08,8.805,8.835,8.705,8.82,3319957.0
2016-12-09,8.82,8.93,8.79,8.81,2045092.0
2016-12-12,8.795,8.835,8.73,8.765,1775773.0
2016-12-13,8.795,8.855,8.73,8.79,1915140.0
2016-12-14,8.935,9.065,8.89,9.02,4081423.0
2016-12-15,8.995,9.02,8.85,8.905,3958343.0
2016-12-16,8.935,8.995,8.855,8.96,3766822.0
2016-12-19,8.965,9.165,8.95,9.115,4448917.0
2016-12-20,9.185,9.185,9.08,9.095,3368913.0
2016-12-21,9.085,9.19,9.065,9.145,2140420.0
2016-12-22,9.2,9.245,9.095,9.2,2071819.0
2016-12-23,9.27,9.31,9.245,9.245,1603829.0
2016-12-28,9.31,9.34,9.19,9.23,2359369.0
2016-12-29,9.205,9.25,9.13,9.245,1044420.0
2016-12-30,9.25,9.325,9.185,9.245,1154822.0
2017-01-03,9.3,9.42,9.295,9.4,3155651.0
2017-01-04,9.46,9.46,9.265,9.315,2465821.0
2017-01-05,9.265,9.375,9.215,9.325,1912478.0
2017-01-06,9.37,9.39,9.295,9.315,1149443.0
2017-01-09,9.33,9.55,9.325,9.445,3365066.0
2017-01-10,9.375,9.42,9.295,9.375,2573239.0
2017-01-11,9.42,9.45,9.36,9.4,2253317.0
2017-01-12,9.465,9.465,9.375,9.415,2056234.0
2017-01-13,9.42,9.465,9.39,9.405,1903709.0
2017-01-16,9.405,9.48,9.315,9.4,2290933.0
2017-01-17,9.4,9.4,9.27,9.295,2017485.0
2017-01-18,9.245,9.285,9.1,9.235,3313336.0
2017-01-19,9.33,9.34,9.17,9.19,2574047.0
2017-01-20,9.16,9.215,9.13,9.155,1945062.0
2017-01-23,7.825,8.08,7.535,7.705,17621126.0
2017-01-24,7.94,8.005,7.735,7.885,13500000.0
2017-01-25,8.0,8.14,7.89,7.915,8739624.0
2017-01-27,7.85,8.055,7.85,7.94,5044794.0
2017-01-30,7.94,7.955,7.835,7.84,4472824.0
2017-01-31,7.885,7.885,7.76,7.76,6354910.0
2017-02-01,7.675,7.735,7.615,7.66,7444766.0
2017-02-02,7.66,7.7,7.57,7.62,5169465.0
2017-02-03,7.62,7.835,7.62,7.79,4653348.0
2017-02-06,7.72,7.85,7.675,7.715,3760644.0
2017-02-07,7.75,7.775,7.675,7.735,3911603.0
2017-02-08,7.675,7.865,7.675,7.745,3489263.0
2017-02-09,7.81,7.82,7.75,7.775,3324559.0
2017-02-10,7.84,7.865,7.765,7.865,2782346.0
2017-02-13,7.81,7.85,7.765,7.79,4159349.0
2017-02-14,7.855,7.91,7.79,7.84,4661576.0
2017-02-15,7.84,7.93,7.825,7.865,2375670.0
2017-02-16,7.94,7.955,7.865,7.9,3444965.0
2017-02-17,7.96,7.995,7.79,7.835,4522163.0
2017-02-20,7.11,7.295,6.955,7.06,21477331.0
2017-02-21,6.97,6.99,6.85,6.915,12076717.0
2017-02-22,6.93,7.035,6.885,7.02,8603913.0
2017-02-23,7.065,7.125,6.97,7.12,4991960.0
2017-02-24,7.155,7.195,7.065,7.095,4314983.0
2017-02-27,7.08,7.14,6.87,6.88,8472900.0
2017-02-28,6.895,7.05,6.855,6.94,9830507.0
2017-03-01,6.855,6.94,6.855,6.9,7918112.0
2017-03-02,6.945,7.045,6.945,7.005,5529551.0
2017-03-03,6.91,6.97,6.885,6.94,4711773.0
2017-03-06,6.9,6.99,6.895,6.97,3904442.0
2017-03-07,6.97,7.04,6.93,6.955,7158275.0
2017-03-08,6.945,7.045,6.895,6.975,7957489.0
2017-03-09,6.975,7.075,6.975,7.015,4455146.0
2017-03-10,7.055,7.07,6.96,6.995,3650575.0
2017-03-13,6.96,7.005,6.835,6.885,7004424.0
2017-03-14,6.865,6.925,6.835,6.88,4922797.0
2017-03-15,6.85,6.91,6.825,6.91,5222522.0
2017-03-16,6.915,6.945,6.86,6.925,5743795.0
2017-03-17,6.885,6.925,6.855,6.855,5230405.0
2017-03-20,6.865,6.94,6.85,6.93,3502066.0
2017-03-21,6.93,7.04,6.91,6.97,4456360.0
2017-03-22,6.97,7.06,6.94,7.015,7017074.0
2017-03-23,7.01,7.195,7.0,7.07,7089914.0
2017-03-24,7.13,7.165,7.07,7.075,4058054.0
2017-03-27,7.105,7.115,7.04,7.075,3427624.0
2017-03-28,7.075,7.165,7.04,7.13,4612408.0
2017-03-29,7.205,7.215,7.16,7.19,4368257.0
2017-03-30,7.32,7.32,7.105,7.165,5058803.0
2017-03-31,7.165,7.165,7.075,7.09,4157488.0
2017-04-03,7.115,7.175,7.07,7.13,4108752.0
2017-04-04,7.235,7.235,7.09,7.15,3885354.0
2017-04-05,7.195,7.195,7.055,7.075,7647965.0
2017-04-06,7.015,7.105,7.005,7.075,5782471.0
2017-04-07,7.105,7.165,7.06,7.105,2907719.0
2017-04-10,7.19,7.28,7.135,7.245,5262725.0
2017-04-11,7.205,7.305,7.205,7.28,4281532.0
2017-04-12,7.28,7.305,7.215,7.29,4752619.0
2017-04-13,7.26,7.305,7.215,7.245,3426239.0
2017-04-18,7.28,7.305,7.165,7.28,4137834.0
2017-04-19,7.575,7.775,7.555,7.715,14590927.0
2017-04-20,7.6,7.715,7.45,7.5,7230101.0
2017-04-21,7.525,7.585,7.41,7.435,5633018.0
2017-04-24,7.48,7.545,7.44,7.5,4903271.0
2017-04-26,7.585,7.585,7.41,7.5,7581825.0
2017-04-27,7.585,7.735,7.56,7.705,8176008.0
2017-04-28,7.795,7.85,7.745,7.84,7855639.0
2017-05-01,7.805,7.82,7.73,7.735,5863785.0
2017-05-02,7.735,7.765,7.67,7.76,4105755.0
2017-05-03,7.765,7.825,7.72,7.775,4705050.0
2017-05-04,7.81,7.81,7.715,7.735,3519719.0
2017-05-05,7.7,7.785,7.63,7.75,4202710.0
2017-05-08,7.84,7.85,7.735,7.765,3851497.0
2017-05-09,7.92,7.94,7.805,7.91,5238058.0
2017-05-10,8.025,8.05,7.935,8.04,5835127.0
2017-05-11,8.025,8.095,7.94,7.995,3831356.0
2017-05-12,8.025,8.075,7.94,7.955,3028848.0
2017-05-15,7.935,7.95,7.81,7.855,4283491.0
2017-05-16,7.94,8.01,7.87,7.985,3516328.0
2017-05-17,7.965,7.975,7.905,7.925,2807833.0
2017-05-18,7.855,7.915,7.76,7.905,4964119.0
2017-05-19,7.91,7.92,7.79,7.805,3092700.0
2017-05-22,7.855,7.905,7.795,7.81,3033286.0
2017-05-23,7.795,7.855,7.765,7.795,2882529.0
2017-05-24,7.855,7.965,7.825,7.94,5096130.0
2017-05-25,7.985,8.075,7.98,8.07,4961776.0
2017-05-26,8.09,8.09,7.94,7.95,2280974.0
2017-05-29,8.01,8.125,7.97,8.04,2485888.0
2017-05-30,8.04,8.085,7.95,7.95,2601891.0
2017-05-31,7.98,8.01,7.865,7.865,3930376.0
2017-06-01,7.87,8.03,7.87,7.925,3780249.0
2017-06-02,8.0,8.02,7.92,7.955,3679808.0
2017-06-05,8.01,8.06,7.955,7.98,4173861.0
2017-06-06,7.985,7.995,7.91,7.91,2374205.0
2017-06-07,7.91,7.93,7.825,7.905,2394287.0
2017-06-08,7.87,7.91,7.78,7.81,2893629.0
2017-06-09,7.81,7.81,7.705,7.745,2813789.0
2017-06-13,7.78,7.84,7.73,7.84,2851135.0
2017-06-14,7.835,7.95,7.825,7.94,3189855.0
2017-06-15,7.95,8.015,7.905,7.925,7539274.0
2017-06-16,7.965,8.055,7.91,7.97,3998039.0
2017-06-19,7.965,8.09,7.965,7.985,2802837.0
2017-06-20,8.015,8.03,7.87,7.87,4443542.0
2017-06-21,7.81,7.82,7.685,7.69,6659569.0
2017-06-22,7.675,7.72,7.6,7.67,5753946.0
2017-06-23,7.7,7.735,7.65,7.705,5734446.0
2017-06-26,7.715,7.76,7.67,7.69,3661578.0
2017-06-27,7.705,7.705,7.59,7.615,3984267.0
2017-06-28,7.585,7.605,7.47,7.485,8989818.0
2017-06-29,7.54,7.615,7.51,7.555,8372671.0
2017-06-30,7.515,7.515,7.37,7.38,5948802.0
2017-07-03,7.355,7.445,7.26,7.335,4018462.0
2017-07-04,7.4,7.48,7.395,7.415,4853785.0
2017-07-05,7.4,7.415,7.345,7.355,3666962.0
2017-07-06,7.35,7.405,7.32,7.355,3965455.0
2017-07-07,7.305,7.325,7.205,7.23,4793496.0
2017-07-10,7.275,7.325,7.195,7.215,3359627.0
2017-07-11,7.205,7.26,7.16,7.175,3677459.0
2017-07-12,7.19,7.215,7.055,7.1,6534002.0
2017-07-13,7.15,7.26,7.115,7.205,6911817.0
2017-07-14,7.245,7.38,7.18,7.205,5230693.0
2017-07-17,7.23,7.305,7.175,7.265,3900261.0
2017-07-18,7.305,7.4,7.26,7.38,6115008.0
2017-07-19,7.44,7.525,7.355,7.4,6191533.0
2017-07-20,7.395,7.405,7.245,7.295,5555646.0
2017-07-21,7.305,7.38,7.25,7.275,3340801.0
2017-07-24,7.245,7.28,7.13,7.18,4243257.0
2017-07-25,7.18,7.235,7.165,7.165,3286451.0
2017-07-26,7.22,7.235,7.145,7.175,3207581.0
2017-07-27,7.175,7.275,7.16,7.165,3329566.0
2017-07-28,7.13,7.135,6.985,7.0,4368684.0
2017-07-31,7.015,7.06,7.0,7.01,3450250.0
2017-08-01,7.01,7.1,7.01,7.085,3487315.0
2017-08-02,7.13,7.135,7.045,7.045,2627530.0
2017-08-03,7.075,7.12,6.985,7.105,2885430.0
2017-08-04,7.105,7.195,7.1,7.16,3357123.0
2017-08-07,7.215,7.37,7.19,7.355,3741434.0
2017-08-08,7.395,7.4,7.26,7.335,4114954.0
2017-08-09,7.32,7.4,7.31,7.37,2813605.0
2017-08-10,7.395,7.455,7.365,7.44,3209990.0
2017-08-11,7.34,7.385,7.205,7.26,4251686.0
2017-08-14,7.35,7.41,7.31,7.37,3408794.0
2017-08-15,7.37,7.41,7.355,7.38,2219719.0
2017-08-16,7.38,7.45,7.305,7.355,4500634.0
2017-08-17,7.395,7.485,7.335,7.465,3412506.0
2017-08-18,7.37,7.435,7.35,7.4,4084645.0
2017-08-21,7.355,7.435,7.265,7.305,4739178.0
2017-08-22,7.37,7.395,7.26,7.31,4474933.0
2017-08-23,7.38,7.385,7.16,7.16,5029685.0
2017-08-24,7.135,7.15,7.055,7.1,3666119.0
2017-08-25,7.07,7.09,7.03,7.085,4144403.0
2017-08-28,7.07,7.085,7.0,7.055,3013760.0
2017-08-29,7.055,7.075,6.985,7.025,4204096.0
2017-08-30,7.09,7.105,7.015,7.055,3897362.0
2017-08-31,7.1,7.115,7.0,7.06,4738010.0
2017-09-01,7.07,7.15,7.055,7.09,2421457.0
2017-09-04,7.09,7.12,7.07,7.085,3362751.0
2017-09-05,7.12,7.12,7.015,7.04,3114920.0
2017-09-06,6.96,7.04,6.885,7.03,5167762.0
2017-09-07,7.06,7.06,6.945,6.975,4737148.0
2017-09-08,7.0,7.0,6.91,6.94,2851012.0
2017-09-11,6.97,7.03,6.945,6.975,3010080.0
2017-09-12,7.01,7.03,6.905,6.925,3201481.0
2017-09-13,6.99,7.045,6.89,6.89,3983369.0
2017-09-14,6.895,6.98,6.895,6.965,4183338.0
2017-09-15,6.95,7.02,6.91,6.925,3665240.0
2017-09-18,6.95,6.99,6.925,6.945,3041347.0
2017-09-19,6.96,6.995,6.945,6.95,4824851.0
2017-09-20,6.99,7.29,6.98,7.25,12799287.0
2017-09-21,7.145,7.18,7.075,7.12,6054471.0
2017-09-22,7.045,7.06,6.9,6.935,8363323.0
2017-09-25,6.92,6.93,6.875,6.89,6707491.0
2017-09-26,6.89,7.005,6.88,6.96,5592193.0
2017-09-27,6.98,6.98,6.935,6.95,3636565.0
2017-09-28,6.95,7.025,6.945,7.005,5633724.0
2017-09-29,6.995,7.03,6.95,6.95,4558152.0
2017-10-02,7.02,7.02,6.945,6.95,3977955.0
2017-10-03,6.98,6.99,6.89,6.92,4304616.0
2017-10-04,6.905,6.955,6.865,6.895,4271452.0
2017-10-05,6.91,6.99,6.89,6.91,2608202.0
2017-10-06,6.975,7.025,6.895,7.005,5271328.0
2017-10-09,6.99,6.995,6.92,6.925,4590848.0
2017-10-10,6.92,6.975,6.895,6.92,5498859.0
2017-10-11,6.945,7.12,6.925,7.095,5673515.0
2017-10-12,7.13,7.165,7.095,7.115,4124795.0
2017-10-13,7.105,7.19,7.095,7.135,4737213.0
2017-10-16,7.135,7.15,7.095,7.105,4549977.0
2017-10-17,7.095,7.18,7.095,7.15,4204817.0
2017-10-18,7.305,7.435,7.175,7.205,9586181.0
2017-10-19,7.18,7.265,7.16,7.25,6693708.0
2017-10-20,7.23,7.28,7.18,7.22,5812698.0
2017-10-23,7.245,7.25,7.165,7.19,3348711.0
2017-10-24,7.18,7.22,7.135,7.16,3799082.0
2017-10-25,7.19,7.195,7.13,7.16,4354045.0
2017-10-26,7.16,7.21,7.13,7.195,5480242.0
2017-10-27,7.23,7.245,7.145,7.23,4792109.0
2017-10-30,7.245,7.275,7.19,7.23,3571454.0
2017-10-31,7.26,7.33,7.23,7.305,3524124.0
2017-11-01,7.32,7.385,7.23,7.265,3429708.0
2017-11-02,7.3,7.335,7.265,7.28,3580767.0
2017-11-03,7.315,7.315,7.26,7.28,2142146.0
2017-11-06,7.3,7.36,7.28,7.33,3236894.0
2017-11-07,7.385,7.435,7.36,7.39,2703444.0
2017-11-08,7.405,7.435,7.385,7.415,2999483.0
2017-11-09,7.445,7.5,7.43,7.47,4064204.0
2017-11-10,7.485,7.505,7.41,7.475,3259283.0
2017-11-13,7.5,7.555,7.475,7.545,3893438.0
2017-11-14,7.5,7.59,7.475,7.57,5665649.0
2017-11-15,7.535,7.575,7.515,7.56,3836910.0
2017-11-16,7.52,7.6,7.515,7.555,3484606.0
2017-11-17,7.56,7.615,7.555,7.555,2868724.0
2017-11-20,7.53,7.585,7.475,7.57,2247913.0
2017-11-21,7.585,7.645,7.56,7.62,3025056.0
2017-11-22,7.66,7.77,7.66,7.725,5288444.0
2017-11-23,7.76,7.79,7.705,7.76,6068334.0
2017-11-24,7.745,7.76,7.715,7.725,2141710.0
2017-11-27,7.705,7.825,7.705,7.79,3416558.0
2017-11-28,7.815,7.885,7.77,7.87,1464147.0
2017-11-29,7.885,7.96,7.82,7.915,5117909.0
2017-11-30,7.875,7.915,7.825,7.895,4005449.0
2017-12-01,7.955,7.97,7.875,7.9,2660275.0
2017-12-04,7.915,7.955,7.87,7.9,2660679.0
2017-12-05,7.87,8.01,7.855,7.995,3101955.0
2017-12-06,8.025,8.055,7.945,7.955,3620380.0
2017-12-07,7.93,7.995,7.895,7.915,3997593.0
2017-12-08,7.845,7.915,7.825,7.875,2799410.0
2017-12-11,7.885,7.93,7.83,7.84,2908444.0
2017-12-12,7.915,7.93,7.725,7.73,4357478.0
2017-12-13,7.715,7.74,7.62,7.705,3681883.0
2017-12-14,7.8,7.81,7.69,7.7,2651149.0
2017-12-15,7.675,7.7,7.62,7.69,3405890.0
2017-12-18,7.73,7.74,7.67,7.69,2246610.0
2017-12-19,7.705,7.775,7.66,7.715,4547965.0
2017-12-20,7.77,7.79,7.725,7.755,3344394.0
2017-12-21,7.745,7.875,7.73,7.825,5069932.0
2017-12-22,7.845,7.935,7.83,7.86,2667018.0
2017-12-27,7.885,7.925,7.73,7.76,2720516.0
2017-12-28,7.815,7.87,7.79,7.84,2184555.0
2017-12-29,7.86,7.86,7.74,7.775,2107213.0
2018-01-02,7.79,7.915,7.67,7.7,2564720.0
2018-01-03,7.705,7.725,7.655,7.67,1948358.0
2018-01-04,7.73,7.745,7.61,7.63,2184331.0
2018-01-05,7.67,7.705,7.66,7.705,2231217.0
2018-01-08,7.705,7.775,7.69,7.745,2499056.0
2018-01-09,7.775,7.79,7.705,7.745,2601550.0
2018-01-10,7.79,7.81,7.76,7.775,2651809.0
2018-01-11,7.8,7.9,7.79,7.825,3406362.0
2018-01-12,7.9,7.9,7.825,7.83,2520089.0
2018-01-15,7.875,7.9,7.8,7.8,1962959.0
2018-01-16,7.775,7.83,7.74,7.755,2258716.0
2018-01-17,7.725,7.755,7.66,7.675,2913313.0
2018-01-18,7.705,7.705,7.605,7.62,2637691.0
2018-01-19,7.575,7.6,7.535,7.56,3829461.0
2018-01-22,7.6,7.65,7.575,7.575,2332151.0
2018-01-23,7.57,7.605,7.495,7.56,4009068.0
2018-01-24,7.555,7.685,7.555,7.64,2114090.0
2018-01-25,7.64,7.685,7.585,7.66,2176059.0
2018-01-29,7.77,7.8,7.69,7.7,3392051.0
2018-01-30,7.655,7.69,7.59,7.645,2376535.0
2018-01-31,7.605,7.67,7.6,7.645,3207897.0
2018-02-01,7.675,7.73,7.645,7.67,2825592.0
2018-02-02,7.62,7.745,7.615,7.705,2528570.0
2018-02-05,7.645,7.76,7.64,7.67,3043888.0
2018-02-06,7.5,7.555,7.36,7.42,5768703.0
2018-02-07,7.49,7.5,7.39,7.46,5492282.0
2018-02-08,7.435,7.58,7.43,7.555,3680420.0
2018-02-09,7.49,7.59,7.435,7.575,4038264.0
2018-02-12,7.57,7.59,7.445,7.49,3501351.0
2018-02-13,7.515,7.545,7.43,7.535,3401573.0
2018-02-14,7.505,7.53,7.375,7.415,4227866.0
2018-02-15,7.49,7.53,7.38,7.4,4461984.0
2018-02-16,7.435,7.53,7.43,7.435,3954017.0
2018-02-19,7.415,7.645,7.18,7.52,6408792.0
2018-02-20,7.52,7.52,7.4,7.445,4012710.0
2018-02-21,7.49,7.515,7.375,7.39,2417104.0
2018-02-22,7.43,7.43,7.26,7.375,5048527.0
2018-02-23,7.415,7.445,7.36,7.445,3752911.0
2018-02-26,7.49,7.505,7.43,7.475,3523282.0
2018-02-27,7.505,7.535,7.42,7.43,3832070.0
2018-02-28,7.435,7.485,7.385,7.415,4600942.0
2018-03-01,7.375,7.385,7.33,7.345,2895610.0
2018-03-02,7.335,7.375,7.25,7.29,3769425.0
2018-03-05,7.335,7.375,7.25,7.275,3364187.0
2018-03-06,7.335,7.37,7.275,7.335,2846663.0
2018-03-07,7.345,7.37,7.255,7.275,3621526.0
2018-03-08,7.31,7.34,7.23,7.3,4168429.0
2018-03-09,7.325,7.44,7.285,7.4,3480320.0
2018-03-12,7.48,7.49,7.355,7.395,3897130.0
2018-03-13,7.41,7.425,7.335,7.41,3996639.0
2018-03-14,7.355,7.425,7.29,7.395,3057288.0
2018-03-15,7.37,7.575,7.275,7.505,8271786.0
2018-03-16,7.505,7.64,7.49,7.6,5792756.0
2018-03-19,7.66,7.83,7.645,7.78,5161502.0
2018-03-20,7.77,7.875,7.75,7.85,3794361.0
2018-03-21,7.86,7.875,7.785,7.825,3262155.0
2018-03-22,7.875,7.93,7.79,7.82,4164250.0
2018-03-23,7.75,7.825,7.62,7.645,4960372.0
2018-03-26,7.645,7.73,7.585,7.655,3903399.0
2018-03-27,7.785,7.86,7.71,7.77,4640106.0
2018-03-28,7.725,7.85,7.715,7.835,3792648.0
2018-03-29,7.865,7.935,7.84,7.84,4035360.0
2018-04-03,7.795,7.85,7.75,7.78,3035712.0
2018-04-04,7.81,7.81,7.705,7.81,3509627.0
2018-04-05,7.81,7.835,7.725,7.725,3260864.0
2018-04-06,7.74,7.765,7.675,7.725,2744347.0
2018-04-09,7.725,7.785,7.715,7.77,2452208.0
2018-04-10,7.695,7.785,7.655,7.77,4201414.0
2018-04-11,7.715,7.74,7.68,7.695,3277664.0
2018-04-12,7.66,7.66,7.505,7.56,4201814.0
2018-04-13,7.62,7.64,7.505,7.53,2462805.0
2018-04-16,7.56,7.605,7.495,7.59,2420928.0
2018-04-17,7.62,7.7,7.585,7.605,2745774.0
2018-04-18,7.66,7.71,7.62,7.63,2505056.0
2018-04-19,7.695,7.695,7.6,7.63,3374952.0
2018-04-20,7.62,7.63,7.505,7.575,3113987.0
2018-04-23,7.545,7.575,7.51,7.55,2719574.0
2018-04-24,7.585,7.675,7.545,7.655,3181678.0
2018-04-26,7.71,7.82,7.675,7.725,3061147.0
2018-04-27,7.795,7.81,7.745,7.785,4643332.0
2018-04-30,7.78,7.795,7.74,7.755,3715604.0
2018-05-01,7.785,7.81,7.695,7.7,3334973.0
2018-05-02,7.74,7.795,7.74,7.755,3238375.0
2018-05-03,7.78,7.795,7.71,7.765,3140270.0
2018-05-04,7.785,7.85,7.695,7.7,4198691.0
2018-05-07,7.74,7.785,7.675,7.715,2688165.0
2018-05-08,7.75,7.82,7.725,7.755,3641216.0
2018-05-09,7.805,7.85,7.785,7.835,2943668.0
2018-05-10,7.86,7.88,7.795,7.795,3073135.0
2018-05-11,7.805,7.865,7.74,7.74,2505296.0
2018-05-14,7.78,7.785,7.725,7.765,4073169.0
2018-05-15,7.765,7.81,7.71,7.715,2966071.0
2018-05-16,7.74,7.805,7.55,7.55,6201526.0
2018-05-17,7.535,7.535,7.35,7.38,7443065.0
2018-05-18,7.41,7.41,7.175,7.26,7525904.0
2018-05-21,7.31,7.385,7.295,7.31,4648021.0
2018-05-22,7.29,7.305,7.215,7.285,5520612.0
2018-05-23,7.285,7.345,7.2,7.27,4105340.0
2018-05-24,7.205,7.26,7.145,7.16,4694790.0
2018-05-25,7.125,7.175,7.09,7.16,5665242.0
2018-05-28,7.16,7.255,7.15,7.175,3117872.0
2018-05-29,7.2,7.215,7.12,7.19,3302925.0
2018-05-30,7.12,7.19,7.105,7.12,3434197.0
2018-05-31,7.12,7.2,7.09,7.095,11516959.0
2018-06-01,7.055,7.145,7.05,7.11,5193541.0
2018-06-04,7.12,7.125,7.025,7.04,5900813.0
2018-06-05,7.035,7.105,7.015,7.09,5146839.0
2018-06-06,7.065,7.18,7.05,7.175,3454727.0
2018-06-07,7.15,7.22,7.145,7.205,3244953.0
2018-06-08,7.19,7.205,7.1,7.12,2749784.0
2018-06-12,7.11,7.14,7.055,7.08,5867189.0
2018-06-13,7.065,7.165,7.05,7.125,4345733.0
2018-06-14,7.11,7.205,7.065,7.095,4523864.0
2018-06-15,7.135,7.22,7.125,7.22,7032157.0
2018-06-18,7.22,7.245,7.13,7.175,3222619.0
2018-06-19,7.18,7.26,7.135,7.215,4413414.0
2018-06-20,7.215,7.23,7.02,7.09,9750242.0
2018-06-21,7.09,7.15,7.045,7.07,9997967.0
2018-06-22,7.065,7.15,7.055,7.105,5676025.0
2018-06-25,7.055,7.105,7.0,7.015,5739487.0
2018-06-26,6.97,7.01,6.915,7.0,7788666.0
2018-06-27,6.945,6.96,6.74,6.775,15300596.0
2018-06-28,6.78,7.025,6.765,6.995,8000652.0
2018-06-29,6.97,7.055,6.945,6.98,4411074.0
2018-07-02,6.995,7.015,6.935,7.01,3414192.0
2018-07-03,7.0,7.26,6.97,7.235,7230478.0
2018-07-04,7.18,7.325,7.165,7.235,5927265.0
2018-07-05,7.245,7.26,7.105,7.135,6438109.0
2018-07-06,7.145,7.23,7.125,7.205,4120188.0
2018-07-09,7.2,7.275,7.16,7.235,2930358.0
2018-07-10,7.3,7.3,7.235,7.235,3742613.0
2018-07-11,7.23,7.335,7.2,7.23,3608127.0
2018-07-12,7.215,7.345,7.2,7.29,3606078.0
2018-07-13,7.3,7.44,7.295,7.395,3867464.0
2018-07-16,7.455,7.495,7.42,7.48,3667649.0
2018-07-17,7.48,7.48,7.385,7.455,3866732.0
2018-07-18,7.49,7.53,7.44,7.475,3344332.0
2018-07-19,7.495,7.575,7.45,7.535,3215599.0
2018-07-20,7.575,7.7,7.56,7.565,4767464.0
2018-07-23,7.575,7.64,7.52,7.565,2276503.0
2018-07-24,7.67,7.71,7.615,7.62,5165065.0
2018-07-25,7.63,7.655,7.535,7.59,3141991.0
2018-07-26,7.695,7.695,7.575,7.62,3806969.0
2018-07-27,7.695,7.795,7.675,7.73,4681154.0
2018-07-30,7.71,7.78,7.665,7.71,3251416.0
2018-07-31,7.74,7.795,7.69,7.765,4643103.0
2018-08-01,7.795,7.825,7.73,7.765,3610524.0
2018-08-02,7.78,7.85,7.74,7.77,4358322.0
2018-08-03,7.825,7.84,7.77,7.785,2916814.0
2018-08-06,7.82,7.89,7.765,7.77,2482745.0
2018-08-07,7.78,7.84,7.685,7.695,3566990.0
2018-08-08,7.695,7.75,7.67,7.67,4232761.0
2018-08-09,7.695,7.875,7.66,7.82,6106757.0
2018-08-10,7.805,7.82,7.505,7.615,6337291.0
2018-08-13,7.66,7.685,7.6,7.62,3487374.0
2018-08-14,7.64,7.74,7.615,7.685,3301206.0
2018-08-15,7.7,7.865,7.67,7.835,4745254.0
2018-08-16,7.86,7.975,7.835,7.945,4595134.0
2018-08-17,7.975,7.985,7.765,7.81,5588159.0
2018-08-20,7.785,7.875,7.785,7.82,3176048.0
2018-08-21,7.85,7.85,7.745,7.78,2458192.0
2018-08-22,7.85,7.92,7.75,7.77,3564113.0
2018-08-23,7.765,7.905,7.765,7.825,3907430.0
2018-08-24,8.25,8.535,8.24,8.33,11226701.0
2018-08-27,8.33,8.495,8.155,8.44,7153245.0
2018-08-28,8.485,8.57,8.41,8.535,7013381.0
2018-08-29,8.565,8.58,8.48,8.55,4512599.0
2018-08-30,8.58,8.645,8.485,8.575,5549186.0
2018-08-31,8.555,8.655,8.5,8.62,5091000.0
2018-09-03,8.66,8.675,8.565,8.605,3721573.0
2018-09-04,8.595,8.605,8.55,8.605,3255631.0
2018-09-05,8.61,8.62,8.415,8.555,5547180.0
2018-09-06,8.605,8.645,8.55,8.61,4315521.0
2018-09-07,8.575,8.63,8.465,8.58,3585572.0
2018-09-10,8.57,8.78,8.57,8.755,3856428.0
2018-09-11,8.85,8.95,8.775,8.95,5011721.0
2018-09-12,9.33,9.37,8.91,9.03,7490222.0
2018-09-13,9.005,9.03,8.91,8.915,3606429.0
2018-09-14,8.955,8.955,8.83,8.85,3398276.0
2018-09-17,8.91,8.91,8.75,8.805,3363041.0
2018-09-18,8.755,8.795,8.71,8.735,3778205.0
2018-09-19,8.735,8.755,8.525,8.605,6565447.0
2018-09-20,8.58,8.66,8.485,8.525,4656512.0
2018-09-21,8.515,8.62,8.465,8.525,5830548.0
2018-09-24,8.495,8.555,8.455,8.495,3578867.0
2018-09-25,8.5,8.71,8.47,8.695,3657728.0
2018-09-26,8.725,8.755,8.66,8.715,3403244.0
2018-09-27,8.63,8.675,8.575,8.605,3678136.0
2018-09-28,8.685,8.78,8.605,8.695,5527891.0
2018-10-01,8.63,8.79,8.615,8.735,1745931.0
2018-10-02,8.78,8.89,8.685,8.685,3809180.0
2018-10-03,8.71,8.79,8.66,8.725,3503427.0
2018-10-04,8.725,8.82,8.675,8.775,4894615.0
2018-10-05,8.71,8.79,8.695,8.725,2481135.0
2018-10-08,8.645,8.715,8.55,8.565,3538306.0
2018-10-09,8.555,8.63,8.465,8.48,4163730.0
2018-10-10,8.48,8.525,8.38,8.455,4960035.0
2018-10-11,8.22,8.38,8.2,8.285,5496169.0
2018-10-12,8.27,8.46,8.255,8.32,4469767.0
2018-10-15,8.205,8.295,8.095,8.165,5460908.0
2018-10-16,8.285,8.3,8.175,8.255,4587048.0
2018-10-17,8.285,8.415,8.28,8.4,3393135.0
2018-10-18,8.42,8.44,8.35,8.43,3553609.0
2018-10-19,8.375,8.475,8.35,8.445,3284772.0
2018-10-22,8.365,8.415,8.22,8.31,2327398.0
2018-10-23,8.22,8.375,8.15,8.295,3137976.0
2018-10-24,8.615,8.7,8.405,8.565,4948641.0
2018-10-25,8.445,8.515,8.335,8.415,6289608.0
2018-10-26,8.44,8.445,8.285,8.36,4443195.0
2018-10-29,8.335,8.405,8.26,8.35,2935276.0
2018-10-30,8.255,8.435,8.24,8.42,3289750.0
2018-10-31,8.43,8.6,8.43,8.47,5074836.0
2018-11-01,8.5,8.5,8.3,8.34,3837513.0
2018-11-02,8.245,8.395,8.15,8.39,3678874.0
2018-11-05,8.38,8.455,8.32,8.39,2647908.0
2018-11-06,8.335,8.46,8.165,8.43,3276159.0
2018-11-07,8.335,8.49,8.32,8.455,4279759.0
2018-11-08,8.515,8.575,8.48,8.51,2455670.0
2018-11-09,8.42,8.515,8.365,8.42,3382682.0
2018-11-12,8.38,8.635,8.38,8.605,2941522.0
2018-11-13,8.515,8.54,8.415,8.415,3566043.0
2018-11-14,8.365,8.485,8.34,8.36,3462661.0
2018-11-15,8.325,8.38,8.225,8.31,4068392.0
2018-11-16,8.375,8.415,8.2,8.24,4571408.0
2018-11-19,8.18,8.285,8.15,8.18,3001642.0
2018-11-20,8.175,8.26,8.125,8.23,3117800.0
2018-11-21,8.145,8.38,8.145,8.365,4041949.0
2018-11-22,8.445,8.445,8.28,8.39,3156122.0
2018-11-23,8.3,8.36,8.245,8.295,3607175.0
2018-11-26,8.28,8.325,8.22,8.27,4173611.0
2018-11-27,8.35,8.39,8.245,8.36,3345851.0
2018-11-28,8.375,8.425,8.335,8.4,4266171.0
2018-11-29,8.455,8.515,8.32,8.36,4923184.0
2018-11-30,8.375,8.44,8.19,8.19,5254385.0
2018-12-03,8.325,8.325,8.125,8.18,3360670.0
2018-12-04,8.205,8.325,8.145,8.165,4009439.0
2018-12-05,8.025,8.215,8.015,8.2,5344520.0
2018-12-06,8.24,8.27,8.11,8.15,2904733.0
2018-12-07,8.12,8.27,8.105,8.24,3658070.0
2018-12-10,8.18,8.215,7.985,8.015,3783582.0
2018-12-11,8.065,8.08,7.99,8.08,4142018.0
2018-12-12,8.085,8.085,8.0,8.055,3521753.0
2018-12-13,8.015,8.085,7.975,7.975,2460637.0
2018-12-14,7.905,7.96,7.83,7.895,3279130.0
2018-12-17,7.925,8.105,7.895,8.065,4155297.0
2018-12-18,8.03,8.065,7.95,8.015,2591614.0
2018-12-19,8.0,8.03,7.905,7.99,3272636.0
2018-12-20,8.04,8.095,7.965,8.04,6449491.0
2018-12-21,8.005,8.065,7.87,8.005,8695045.0
2018-12-24,7.885,7.96,7.84,7.91,2601589.0
2018-12-27,7.99,8.125,7.975,8.12,2366793.0
2018-12-28,8.03,8.16,8.0,8.16,2140236.0
2018-12-31,8.19,8.2,8.095,8.095,1673641.0
2019-01-02,8.03,8.11,7.935,7.96,2865373.0
2019-01-03,8.0,8.105,7.945,8.025,3488517.0
2019-01-04,7.905,8.06,7.905,8.03,2805650.0
2019-01-07,8.045,8.15,8.025,8.095,1769141.0
2019-01-08,8.11,8.2,8.055,8.165,2828928.0
2019-01-09,8.26,8.35,8.23,8.32,4042783.0
2019-01-10,8.375,8.375,8.285,8.36,2923318.0
2019-01-11,8.455,8.47,8.36,8.4,2473309.0
2019-01-14,8.47,8.47,8.32,8.38,1918075.0
2019-01-15,8.48,8.485,8.355,8.38,1758909.0
2019-01-16,8.415,8.46,8.285,8.44,2337248.0
2019-01-17,8.455,8.485,8.42,8.43,2518632.0
2019-01-18,8.455,8.5,8.38,8.455,2610627.0
2019-01-21,8.525,8.54,8.48,8.51,1678968.0
2019-01-22,8.565,8.58,8.52,8.555,2673201.0
2019-01-23,8.595,8.595,8.485,8.535,2643292.0
2019-01-24,8.59,8.59,8.495,8.525,3391727.0
2019-01-25,8.575,8.575,8.525,8.565,3385586.0
2019-01-29,8.615,8.62,8.495,8.54,2971047.0
2019-01-30,8.54,8.555,8.36,8.455,2970143.0
2019-01-31,8.525,8.615,8.485,8.485,3558249.0
2019-02-01,8.55,8.615,8.515,8.54,2434086.0
2019-02-04,8.485,8.575,8.485,8.55,2346530.0
2019-02-05,8.565,8.715,8.5,8.675,4679932.0
2019-02-06,8.75,8.885,8.735,8.835,4174754.0
2019-02-07,8.89,9.045,8.86,8.965,3720800.0
2019-02-08,8.98,9.005,8.83,8.885,3650910.0
2019-02-11,8.89,8.94,8.845,8.93,2383508.0
2019-02-12,8.97,9.035,8.945,8.955,2773508.0
2019-02-13,9.085,9.11,8.98,8.995,3957973.0
2019-02-14,8.925,9.09,8.925,8.99,3190016.0
2019-02-15,9.01,9.035,8.885,8.965,4324078.0
2019-02-18,8.93,8.985,8.64,8.83,5720133.0
2019-02-19,8.835,9.17,8.83,9.085,5993517.0
2019-02-20,9.075,9.11,8.965,9.035,4213620.0
2019-02-21,9.115,9.275,9.075,9.25,5422463.0
2019-02-22,9.22,9.31,9.195,9.25,4032948.0
2019-02-25,10.0,10.0,9.38,9.515,7608816.0
2019-02-26,9.48,9.48,9.225,9.305,5366942.0
2019-02-27,9.25,9.355,9.05,9.34,5048908.0
2019-02-28,9.315,9.42,9.285,9.38,5192967.0
2019-03-01,9.395,9.62,9.395,9.53,4745263.0
2019-03-04,9.64,9.65,9.475,9.56,3348667.0
2019-03-05,9.505,9.55,9.425,9.46,3044100.0
2019-03-06,9.53,9.64,9.44,9.61,3718820.0
2019-03-07,9.65,9.72,9.615,9.69,3704304.0
2019-03-08,9.61,9.74,9.56,9.675,2510613.0
2019-03-11,9.57,9.715,9.53,9.6,2522958.0
2019-03-12,9.64,9.68,9.57,9.585,2831281.0
2019-03-13,9.56,9.6,9.53,9.575,3633693.0
2019-03-14,9.56,9.635,9.535,9.615,4038317.0
2019-03-15,9.7,9.71,9.625,9.655,5580765.0
2019-03-18,9.7,9.72,9.61,9.655,1832293.0
2019-03-19,9.705,9.705,9.61,9.675,2729147.0
2019-03-20,9.625,9.705,9.61,9.665,3056983.0
2019-03-21,9.69,9.785,9.615,9.77,5950456.0
2019-03-22,9.85,9.875,9.78,9.81,3298630.0
2019-03-25,9.755,9.805,9.6,9.65,3709812.0
2019-03-26,9.56,9.665,9.42,9.6,4647112.0
2019-03-27,9.6,9.625,9.51,9.585,4124742.0
2019-03-28,9.625,9.705,9.585,9.68,4326718.0
2019-03-29,9.69,9.715,9.53,9.53,6497047.0
2019-04-01,9.675,9.7,9.54,9.56,4223496.0
2019-04-02,9.635,9.64,9.48,9.56,3882836.0
2019-04-03,9.65,9.72,9.55,9.68,4048143.0
2019-04-04,9.62,9.685,9.525,9.575,2872827.0
2019-04-05,9.74,9.79,9.68,9.715,2295411.0
2019-04-08,9.775,9.84,9.725,9.815,1869455.0
2019-04-09,9.84,9.85,9.74,9.775,1556465.0
2019-04-10,9.71,9.835,9.71,9.825,2176604.0
2019-04-11,9.875,9.915,9.85,9.86,2837683.0
2019-04-12,9.91,9.975,9.865,9.975,2888818.0
2019-04-15,9.965,9.975,9.9,9.96,1825318.0
2019-04-16,9.965,9.965,9.815,9.85,3620215.0
2019-04-17,9.925,10.075,9.875,9.975,4487549.0
2019-04-18,10.065,10.065,9.84,9.885,4161083.0
2019-04-23,9.935,9.975,9.865,9.915,3397188.0
2019-04-24,9.94,10.06,9.915,10.06,4968133.0
2019-04-26,10.06,10.22,10.06,10.21,3741741.0
2019-04-29,10.175,10.185,9.99,10.06,3537880.0
2019-04-30,10.025,10.185,10.0,10.035,2478272.0
2019-05-01,10.135,10.15,10.065,10.14,2578745.0
2019-05-02,10.06,10.175,10.06,10.125,1908762.0
2019-05-03,10.185,10.21,10.05,10.185,3163886.0
2019-05-06,10.075,10.105,9.86,10.06,3701305.0
2019-05-07,10.16,10.16,9.985,10.04,2545313.0
2019-05-08,10.01,10.04,9.9,9.95,3141797.0
2019-05-09,9.94,10.16,9.94,10.15,3586969.0
2019-05-10,10.075,10.235,10.06,10.215,2892111.0
2019-05-13,10.225,10.35,10.205,10.335,2262163.0
2019-05-14,10.215,10.26,10.15,10.21,3364693.0
2019-05-15,10.26,10.325,10.19,10.29,2048397.0
2019-05-16,10.285,10.43,10.175,10.415,3806820.0
2019-05-17,10.575,10.625,10.41,10.475,3689269.0
2019-05-20,10.55,10.56,10.31,10.41,3166237.0
2019-05-21,10.6,10.6,10.34,10.39,4599612.0
2019-05-22,10.365,10.385,10.26,10.315,4750332.0
2019-05-23,10.24,10.34,10.215,10.325,4014970.0
2019-05-24,10.325,10.325,10.085,10.135,4720943.0
2019-05-27,10.185,10.21,10.125,10.15,1701550.0
2019-05-28,10.16,10.21,10.085,10.14,4988848.0
2019-05-29,10.125,10.16,10.015,10.1,2068673.0
2019-05-30,10.04,10.135,10.035,10.125,3648875.0
2019-05-31,10.04,10.09,10.0,10.085,2419841.0
2019-06-03,10.0,10.11,9.96,10.06,4240290.0
2019-06-04,10.04,10.285,10.0,10.25,5070014.0
2019-06-05,10.46,10.46,10.35,10.44,5028078.0
2019-06-06,10.49,10.65,10.465,10.56,4620381.0
2019-06-07,10.56,10.6,10.5,10.6,4063269.0
2019-06-11,10.715,10.91,10.71,10.9,4516495.0
2019-06-12,10.865,10.885,10.775,10.775,4831336.0
2019-06-13,10.825,10.88,10.8,10.86,3672358.0
2019-06-14,10.835,10.91,10.74,10.8,3372956.0
2019-06-17,10.86,10.89,10.785,10.84,3063680.0
2019-06-18,10.775,10.89,10.74,10.85,2729770.0
2019-06-19,10.91,10.94,10.75,10.825,5454073.0
2019-06-20,10.86,10.955,10.815,10.84,5597018.0
2019-06-21,10.735,10.775,10.585,10.75,10420796.0
2019-06-24,10.65,10.725,10.59,10.715,2610930.0
2019-06-25,10.615,10.665,10.585,10.64,4176621.0
2019-06-26,10.66,10.735,10.59,10.7,3725469.0
2019-06-27,10.56,10.82,10.56,10.79,4377160.0
2019-06-28,10.75,10.835,10.725,10.725,2787639.0
2019-07-01,10.89,10.89,10.6,10.615,4812209.0
2019-07-02,10.575,10.615,10.5,10.525,5419699.0
2019-07-03,10.51,10.615,10.45,10.61,3728316.0
2019-07-04,10.615,10.65,10.525,10.535,3655418.0
2019-07-05,10.41,10.41,10.21,10.29,8111690.0
2019-07-08,10.31,10.35,10.21,10.21,2831446.0
2019-07-09,10.21,10.285,10.185,10.25,2874936.0
2019-07-10,10.26,10.36,10.24,10.285,3627086.0
2019-07-11,10.265,10.3,10.1,10.185,5509940.0
2019-07-12,10.185,10.24,10.105,10.19,3004081.0
2019-07-15,10.11,10.19,10.085,10.115,2299975.0
2019-07-16,10.115,10.21,10.11,10.175,2113728.0
2019-07-17,10.125,10.24,10.075,10.24,1670943.0
2019-07-18,10.25,10.46,10.24,10.385,5224464.0
2019-07-19,10.335,10.41,10.315,10.4,2851995.0
2019-07-22,10.34,10.365,10.225,10.265,3871055.0
2019-07-23,10.29,10.365,10.26,10.34,1807870.0
2019-07-24,10.425,10.56,10.4,10.535,2202448.0
2019-07-25,10.64,10.825,10.615,10.8,3819971.0
2019-07-26,10.825,10.855,10.575,10.81,2683342.0
2019-07-29,10.815,10.885,10.75,10.865,2835259.0
2019-07-30,10.965,11.06,10.915,10.915,2813420.0
2019-07-31,10.965,11.02,10.785,10.925,3784028.0
2019-08-01,10.885,11.015,10.885,10.965,3078736.0
2019-08-02,10.925,11.09,10.915,11.085,3167420.0
2019-08-05,11.115,11.215,10.865,10.89,2618855.0
2019-08-06,10.575,10.665,10.415,10.6,4788398.0
2019-08-07,10.585,10.79,10.56,10.76,3879529.0
2019-08-08,10.7,10.825,10.665,10.825,2621348.0
2019-08-09,10.9,10.96,10.795,10.935,2315419.0
2019-08-12,10.825,10.91,10.805,10.86,2183169.0
2019-08-13,10.815,10.915,10.79,10.815,2061808.0
2019-08-14,10.835,10.89,10.69,10.815,2558416.0
2019-08-15,10.615,10.75,10.535,10.55,5031629.0
2019-08-16,10.575,10.6,10.515,10.54,2866963.0
2019-08-19,10.675,10.73,10.525,10.64,1629934.0
2019-08-20,10.725,10.865,10.64,10.835,2587351.0
2019-08-21,10.19,10.4,9.715,9.815,10920101.0
2019-08-22,9.735,9.735,9.27,9.435,10133894.0
2019-08-23,9.345,9.525,9.32,9.395,6178253.0
2019-08-26,9.17,9.42,9.145,9.32,6654390.0
2019-08-27,9.3,9.37,9.235,9.245,5268891.0
2019-08-28,9.31,9.37,9.275,9.32,4396619.0
2019-08-29,9.37,9.395,9.27,9.345,7446418.0
2019-08-30,9.4,9.435,9.31,9.41,6503423.0
2019-09-02,9.385,9.4,9.235,9.26,4817708.0
2019-09-03,9.36,9.6,9.36,9.545,4547287.0
2019-09-04,9.45,9.525,9.415,9.47,6462956.0
2019-09-05,9.51,9.55,9.415,9.51,6895317.0
2019-09-06,9.575,9.61,9.46,9.47,4340191.0
2019-09-09,9.52,9.535,9.445,9.495,3522067.0
2019-09-10,9.495,9.505,9.315,9.385,5113615.0
2019-09-11,9.43,9.55,9.42,9.55,4878226.0
2019-09-12,9.565,9.6,9.505,9.525,3878855.0
2019-09-13,9.555,9.65,9.54,9.615,4482546.0
2019-09-16,9.525,9.555,9.48,9.54,3593571.0
2019-09-17,9.53,9.625,9.5,9.625,4236873.0
2019-09-18,9.675,9.675,9.575,9.6,4870059.0
2019-09-19,9.675,9.84,9.65,9.76,7763243.0
2019-09-20,9.845,9.865,9.755,9.78,6434946.0
2019-09-23,9.805,9.845,9.615,9.645,4996889.0
2019-09-24,9.615,9.67,9.585,9.635,4693988.0
2019-09-25,9.565,9.615,9.555,9.61,4542091.0
2019-09-26,9.645,9.725,9.61,9.61,3886201.0
2019-09-27,9.66,9.77,9.615,9.72,2965248.0
2019-09-30,9.71,9.805,9.66,9.72,4909636.0
2019-10-01,9.805,9.85,9.73,9.82,2338656.0
2019-10-02,9.805,9.855,9.675,9.675,4089825.0
2019-10-03,9.47,9.525,9.395,9.395,5499299.0
2019-10-04,9.32,9.385,9.25,9.325,3338575.0
2019-10-07,9.38,9.38,9.235,9.325,2285876.0
2019-10-08,9.42,9.42,9.32,9.38,2887707.0
2019-10-09,9.275,9.395,9.25,9.385,2080897.0
2019-10-10,9.465,9.815,9.465,9.72,6566082.0
2019-10-11,9.89,9.955,9.835,9.89,4893762.0
2019-10-14,10.11,10.145,9.97,9.975,4337349.0
2019-10-15,9.935,10.115,9.925,10.08,3976814.0
2019-10-16,10.17,10.205,10.1,10.195,5640125.0
2019-10-17,10.255,10.32,10.18,10.195,3987268.0
2019-10-18,10.17,10.45,10.145,10.44,6434830.0
2019-10-21,10.335,10.67,10.325,10.605,6716783.0
2019-10-22,10.765,10.85,10.605,10.605,3819512.0
2019-10-23,10.6,10.695,10.535,10.635,2963649.0
2019-10-24,10.71,10.815,10.59,10.59,3454559.0
2019-10-25,10.71,10.775,10.615,10.695,2514165.0
2019-10-28,10.72,10.74,10.6,10.64,1718052.0
2019-10-29,10.695,10.705,10.505,10.51,4555548.0
2019-10-30,10.495,10.555,10.37,10.405,4739553.0
2019-10-31,10.405,10.51,10.355,10.465,3814536.0
2019-11-01,10.495,10.52,10.415,10.475,2101532.0
2019-11-04,10.52,10.605,10.5,10.52,2639154.0
2019-11-05,10.535,10.625,10.53,10.57,3014366.0
2019-11-06,10.545,10.605,10.425,10.44,3329189.0
2019-11-07,10.44,10.53,10.415,10.52,3237746.0
2019-11-08,10.465,10.545,10.46,10.52,4176444.0
2019-11-11,10.615,10.625,10.54,10.57,2885647.0
2019-11-12,10.53,10.58,10.405,10.57,1133637.0
2019-11-13,10.58,10.72,10.53,10.59,2374801.0
2019-11-14,10.65,10.765,10.615,10.745,1908876.0
2019-11-15,10.81,10.87,10.755,10.85,2138605.0
2019-11-18,10.78,10.81,10.64,10.745,1943568.0
2019-11-19,10.755,10.87,10.73,10.87,3001668.0
2019-11-20,10.815,10.845,10.705,10.765,4534098.0
2019-11-21,10.695,10.71,10.495,10.615,5423697.0
2019-11-22,10.755,10.83,10.695,10.815,3231640.0
2019-11-25,10.92,10.985,10.85,10.93,3336514.0
2019-11-26,10.965,11.055,10.88,10.965,2606990.0
2019-11-27,10.965,11.02,10.93,10.975,3688511.0
2019-11-28,11.08,11.115,11.03,11.08,2994599.0
2019-11-29,11.14,11.14,10.975,10.975,2732783.0
2019-12-02,11.055,11.08,10.95,10.965,2074683.0
2019-12-03,10.88,10.905,10.75,10.815,844396.0
2019-12-04,10.6,10.755,10.6,10.615,5081516.0
2019-12-05,10.685,10.775,10.64,10.755,3643853.0
2019-12-06,10.74,10.85,10.705,10.81,1553613.0
2019-12-09,10.86,10.915,10.81,10.87,1581294.0
2019-12-10,10.81,10.87,10.72,10.755,1943933.0
2019-12-11,10.72,10.785,10.6,10.65,4884062.0
2019-12-12,10.67,10.67,10.44,10.475,5421775.0
2019-12-13,10.59,10.625,10.51,10.555,3645267.0
2019-12-16,10.6,10.695,10.565,10.635,5684294.0
2019-12-17,10.675,10.835,10.625,10.81,4861753.0
2019-12-18,10.885,10.905,10.79,10.81,3301030.0
2019-12-19,10.915,10.915,10.635,10.685,7713877.0
2019-12-20,10.78,10.795,10.625,10.675,1187590.0
2019-12-23,10.67,10.67,10.46,10.475,2460751.0
2019-12-24,10.53,10.565,10.45,10.565,1438667.0
2019-12-27,10.52,10.58,10.44,10.53,1154787.0
2019-12-30,10.545,10.57,10.46,10.51,1121962.0
2019-12-31,10.45,10.5,10.25,10.25,1423483.0
2020-01-02,10.23,10.32,10.15,10.18,2093352.0
2020-01-03,10.275,10.325,10.18,10.205,2177618.0
2020-01-06,10.145,10.24,10.08,10.22,2701903.0
2020-01-07,10.29,10.43,10.25,10.395,2135704.0
2020-01-08,10.43,10.44,10.29,10.405,2143549.0
2020-01-09,10.545,10.575,10.355,10.45,2902692.0
2020-01-10,10.535,10.64,10.475,10.58,2070792.0
2020-01-13,10.475,10.58,10.46,10.555,1227517.0
2020-01-14,10.635,10.745,10.6,10.745,2488207.0
2020-01-15,10.8,10.95,10.775,10.95,2780774.0
2020-01-16,11.055,11.06,10.815,10.85,4214571.0
2020-01-17,10.92,10.92,10.72,10.745,3198694.0
2020-01-20,10.78,10.815,10.705,10.765,2090301.0
2020-01-21,10.695,10.755,10.665,10.74,1548912.0
2020-01-22,10.825,10.915,10.735,10.86,3303794.0
2020-01-23,10.885,10.895,10.625,10.72,3295767.0
2020-01-24,10.79,10.905,10.745,10.775,3168280.0
2020-01-28,10.65,10.94,10.615,10.845,3458815.0
2020-01-29,10.95,11.08,10.87,10.92,3922656.0
2020-01-30,11.02,11.115,10.92,10.965,3520466.0
2020-01-31,11.02,11.06,10.95,11.045,3669539.0
2020-02-03,10.81,10.985,10.81,10.94,2548633.0
2020-02-04,10.825,10.835,10.71,10.755,2798389.0
2020-02-05,11.0,11.045,10.87,10.905,2514931.0
2020-02-06,11.055,11.125,10.995,11.115,655601.0
2020-02-07,11.145,11.215,11.135,11.18,2276315.0
2020-02-10,11.215,11.225,11.11,11.15,2078059.0
2020-02-11,11.23,11.32,11.215,11.25,2254563.0
2020-02-12,11.135,11.32,11.07,11.16,2857736.0
2020-02-13,11.25,11.255,11.1,11.16,3347147.0
2020-02-14,11.29,11.3,11.115,11.135,2191959.0
2020-02-17,11.205,11.81,11.205,11.565,4966777.0
2020-02-18,11.44,11.505,11.295,11.4,3465932.0
2020-02-19,11.37,11.425,11.285,11.355,2693364.0
2020-02-20,11.44,11.485,11.38,11.4,2833662.0
2020-02-21,11.405,11.505,11.345,11.345,1767335.0
2020-02-24,11.31,11.405,11.13,11.24,3392411.0
2020-02-25,11.055,11.17,10.915,11.1,5094636.0
2020-02-26,10.96,10.965,10.79,10.915,4252136.0
2020-02-27,10.88,10.96,10.675,10.71,5214013.0
2020-02-28,10.56,10.58,10.355,10.525,5334788.0
2020-03-02,10.3,10.49,10.245,10.455,4145448.0
2020-03-03,10.535,10.605,10.43,10.43,4238362.0
2020-03-04,10.305,10.525,10.245,10.41,5340191.0
2020-03-05,10.59,10.64,10.5,10.595,3331124.0
2020-03-06,10.49,10.535,10.235,10.235,3905606.0
2020-03-09,9.805,10.105,9.33,9.33,8481719.0
2020-03-10,9.08,9.665,9.08,9.665,4844210.0
2020-03-11,9.505,9.685,9.31,9.31,8059991.0
2020-03-12,9.115,9.205,8.555,8.67,10328230.0
2020-03-13,8.53,9.22,8.23,9.175,16887648.0
2020-03-16,8.395,8.805,8.35,8.475,9072886.0
2020-03-17,8.2,8.855,8.155,8.76,10844287.0
2020-03-18,8.455,8.615,8.11,8.235,11992189.0
2020-03-19,8.645,8.99,7.97,8.945,14727081.0
2020-03-20,9.33,9.54,9.095,9.095,13544260.0
2020-03-23,8.37,9.22,8.35,8.955,9821353.0
2020-03-24,8.975,9.265,8.36,8.805,11672737.0
2020-03-25,9.37,9.46,8.76,9.25,8197032.0
2020-03-26,9.46,9.7,8.975,9.105,7936416.0
2020-03-27,9.53,9.575,9.16,9.16,8394529.0
2020-03-30,8.885,9.46,8.805,9.425,4742687.0
2020-03-31,9.8,10.28,9.285,9.38,9866658.0
2020-04-01,9.65,10.085,9.57,9.94,7157493.0
2020-04-02,9.81,10.455,9.64,10.28,8528134.0
2020-04-03,10.325,10.375,9.88,9.995,6717033.0
2020-04-06,9.95,10.5,9.85,10.35,3660300.0
2020-04-07,10.645,10.875,9.905,9.965,5573073.0
2020-04-08,9.845,9.93,9.64,9.64,6092010.0
2020-04-09,9.87,9.925,9.53,9.71,4320002.0
2020-04-14,9.69,9.81,9.64,9.745,3742931.0
2020-04-15,9.755,10.005,9.755,9.915,3852606.0
2020-04-16,9.81,10.17,9.78,10.12,6121284.0
2020-04-17,10.235,10.555,9.965,10.285,5083838.0
2020-04-20,10.045,10.235,9.685,9.685,4684694.0
2020-04-21,9.65,9.79,9.4,9.415,5349621.0
2020-04-22,9.25,9.69,9.25,9.56,7745551.0
2020-04-23,9.86,9.915,9.64,9.77,6962742.0
2020-04-24,9.895,9.915,9.515,9.585,4016163.0
2020-04-27,9.73,10.01,9.635,9.985,4078362.0
2020-04-28,10.11,10.155,9.69,9.745,4212061.0
2020-04-29,9.825,9.895,9.7,9.765,2508719.0
2020-04-30,9.94,10.02,9.755,9.845,4232555.0
2020-05-01,9.65,9.73,9.25,9.32,6134987.0
2020-05-04,9.115,9.37,9.115,9.365,3616827.0
2020-05-05,9.46,9.64,9.45,9.505,3416190.0
2020-05-06,9.595,9.71,9.425,9.685,3563887.0
2020-05-07,9.755,9.86,9.38,9.46,4155721.0
2020-05-08,9.595,9.69,9.365,9.4,5008959.0
2020-05-11,9.47,9.7,9.41,9.64,4703233.0
2020-05-12,9.61,9.815,9.515,9.78,5079161.0
2020-05-13,9.675,9.995,9.56,9.965,4241633.0
2020-05-14,9.93,10.005,9.72,9.77,4724362.0
2020-05-15,9.81,9.85,9.69,9.835,3248958.0
2020-05-18,10.085,10.1,9.64,9.675,4386925.0
2020-05-19,10.03,10.205,9.77,9.8,5413145.0
2020-05-20,9.63,10.15,9.63,10.055,3178396.0
2020-05-21,10.215,10.215,9.89,9.925,3653412.0
2020-05-22,9.87,9.915,9.765,9.815,2720476.0
2020-05-25,10.075,10.075,9.85,9.94,2036069.0
2020-05-26,9.975,10.18,9.905,10.18,4212983.0
2020-05-27,10.17,10.35,9.95,10.005,5146407.0
2020-05-28,10.11,10.365,10.03,10.25,4784283.0
2020-05-29,10.145,10.405,10.145,10.34,6798952.0
2020-06-01,10.215,10.33,10.12,10.33,2426547.0
2020-06-02,10.385,10.465,10.305,10.325,3366685.0
2020-06-03,10.305,10.34,9.935,10.065,5871582.0
2020-06-04,10.1,10.205,10.01,10.145,7435663.0
2020-06-05,10.125,10.205,9.915,9.965,3931073.0
2020-06-09,10.235,10.25,9.915,9.975,7104810.0
2020-06-10,9.925,10.01,9.845,9.94,6226103.0
2020-06-11,9.825,9.915,9.69,9.755,5301440.0
2020-06-12,9.585,9.85,9.54,9.73,3694160.0
2020-06-15,9.595,9.73,9.57,9.605,4253907.0
2020-06-16,9.925,10.165,9.79,10.055,6758007.0
2020-06-17,10.215,10.27,10.055,10.245,4120634.0
2020-06-18,10.215,10.25,9.925,9.96,10278901.0
2020-06-19,10.01,10.03,9.72,9.78,17216063.0
2020-06-22,9.745,9.87,9.745,9.815,3337661.0
2020-06-23,9.89,9.96,9.48,9.61,6640518.0
2020-06-24,9.655,9.71,9.435,9.56,7352871.0
2020-06-25,9.45,9.79,9.4,9.47,1159924.0
2020-06-26,9.64,9.89,9.48,9.54,7184681.0
2020-06-29,9.55,9.65,9.49,9.595,4553095.0
2020-06-30,9.815,9.86,9.63,9.655,8667542.0
2020-07-01,9.64,9.79,9.605,9.675,4495533.0
2020-07-02,9.79,9.815,9.62,9.755,6056510.0
2020-07-03,9.81,9.85,9.57,9.63,6350100.0
2020-07-06,9.595,9.69,9.525,9.525,3284620.0
2020-07-07,9.605,9.815,9.575,9.745,4952145.0
2020-07-08,9.81,9.88,9.525,9.53,3424320.0
2020-07-09,9.7,9.81,9.585,9.755,5112568.0
2020-07-10,9.78,9.965,9.77,9.88,5596074.0
2020-07-13,9.985,9.995,9.66,9.755,4206444.0
2020-07-14,9.7,9.745,9.595,9.73,3858051.0
2020-07-15,9.815,9.84,9.695,9.765,3901731.0
2020-07-16,9.87,9.915,9.72,9.845,5291167.0
2020-07-17,9.895,10.03,9.815,10.03,3050859.0
2020-07-20,10.085,10.125,9.765,9.85,4874617.0
2020-07-21,9.87,9.895,9.695,9.835,3244616.0
2020-07-22,9.8,9.815,9.56,9.62,3670348.0
2020-07-23,9.595,9.7,9.56,9.605,3174634.0
2020-07-24,9.56,9.595,9.445,9.48,3057588.0
2020-07-27,9.435,9.47,9.32,9.365,3937324.0
2020-07-28,9.335,9.46,9.275,9.33,3955878.0
2020-07-29,9.345,9.45,9.3,9.4,3867953.0
2020-07-30,9.515,9.61,9.445,9.55,6309222.0
2020-07-31,9.63,9.665,9.505,9.575,5839450.0
2020-08-03,9.57,9.745,9.525,9.71,3268729.0
2020-08-04,9.85,9.86,9.62,9.69,2947323.0
2020-08-05,9.685,9.755,9.515,9.605,2779490.0
2020-08-06,9.665,9.74,9.57,9.71,2907943.0
2020-08-07,9.62,9.64,9.48,9.585,2629658.0
2020-08-10,9.665,9.77,9.56,9.73,3194395.0
2020-08-11,9.7,9.925,9.685,9.825,4859888.0
2020-08-12,9.77,9.89,9.735,9.815,3039709.0
2020-08-13,9.87,9.89,9.7,9.755,3416536.0
2020-08-14,9.755,9.915,9.7,9.835,2554438.0
2020-08-17,9.77,9.89,9.695,9.77,2329320.0
2020-08-18,9.755,10.01,9.745,9.995,5683338.0
2020-08-19,10.045,10.17,9.95,10.005,4067789.0
2020-08-20,9.895,10.2,9.745,9.78,7448927.0
2020-08-21,9.81,9.905,9.65,9.655,5809583.0
2020-08-24,9.675,9.89,9.64,9.85,5039976.0
2020-08-25,9.95,10.1,9.85,9.93,4576072.0
2020-08-26,9.86,9.985,9.815,9.93,3108633.0
2020-08-27,9.975,10.1,9.925,9.975,4786974.0
2020-08-28,9.905,10.02,9.895,9.925,3695232.0
2020-08-31,9.915,9.93,9.765,9.85,5394162.0
2020-09-01,9.73,9.755,9.575,9.685,5298206.0
2020-09-02,9.78,9.93,9.7,9.86,3802612.0
2020-09-03,9.93,9.94,9.815,9.915,4304885.0
2020-09-04,9.765,9.81,9.61,9.655,4404492.0
2020-09-07,9.585,9.65,9.49,9.585,3524408.0
2020-09-08,9.63,9.755,9.53,9.62,3369573.0
2020-09-09,9.47,9.495,9.31,9.325,4481696.0
2020-09-10,9.49,9.49,9.3,9.36,4079785.0
2020-09-11,9.29,9.48,9.29,9.415,2886803.0
2020-09-14,9.515,9.56,9.435,9.505,3258085.0
2020-09-15,9.535,9.605,9.46,9.495,5016975.0
2020-09-16,9.57,9.685,9.55,9.595,3706212.0
2020-09-17,9.64,9.64,9.45,9.48,6243137.0
2020-09-18,9.48,9.505,9.275,9.3,5956182.0
2020-09-21,9.265,9.36,9.2,9.325,3217884.0
2020-09-22,9.29,9.425,9.275,9.325,4251929.0
2020-09-23,9.435,9.665,9.425,9.66,5576692.0
2020-09-24,9.57,9.635,9.48,9.56,3097923.0
2020-09-25,9.56,9.615,9.46,9.595,3689558.0
2020-09-28,9.63,9.755,9.605,9.615,3005310.0
2020-09-29,9.705,9.705,9.55,9.595,2945483.0
2020-09-30,9.57,9.57,9.395,9.405,6641440.0
2020-10-01,9.46,9.56,9.445,9.45,3422531.0
2020-10-02,9.38,9.415,9.095,9.155,7937076.0
2020-10-05,9.31,9.46,9.265,9.405,1820969.0
2020-10-06,9.425,9.425,9.265,9.37,3040176.0
2020-10-07,9.38,9.495,9.345,9.49,3614921.0
2020-10-08,9.63,9.665,9.54,9.57,3451183.0
2020-10-09,9.535,9.56,9.475,9.505,4175026.0
2020-10-12,9.49,9.585,9.48,9.525,2553766.0
2020-10-13,9.64,9.81,9.64,9.74,4384494.0
2020-10-14,9.74,9.83,9.72,9.74,3485505.0
2020-10-15,9.83,9.83,9.65,9.705,3678372.0
2020-10-16,9.71,9.72,9.47,9.56,5063509.0
2020-10-19,9.595,9.63,9.55,9.58,496691.0
2020-10-20,9.55,9.615,9.365,9.405,4192488.0
2020-10-21,9.38,9.455,9.35,9.425,591672.0
2020-10-22,9.28,9.355,9.175,9.31,3316921.0
2020-10-23,9.4,9.415,9.185,9.2,2501396.0
2020-10-26,9.23,9.3,9.165,9.185,2250392.0
2020-10-27,9.145,9.185,8.97,9.015,4854737.0
2020-10-28,9.015,9.07,8.945,8.975,2379342.0
2020-10-29,8.93,9.02,8.835,8.835,3949047.0
2020-10-30,8.805,8.835,8.6,8.6,5960852.0
2020-11-02,8.7,8.715,8.555,8.575,6047532.0
2020-11-03,9.165,9.255,8.995,9.055,8570320.0
2020-11-04,9.235,9.235,9.06,9.1,7566297.0
2020-11-05,9.19,9.275,9.13,9.165,7259966.0
2020-11-06,9.275,9.41,9.21,9.345,8207697.0
2020-11-09,9.48,9.57,9.415,9.525,4299598.0
2020-11-10,9.695,9.795,9.57,9.58,4614270.0
2020-11-11,9.74,9.775,9.705,9.75,4219830.0
2020-11-12,9.8,9.81,9.665,9.665,4149445.0
2020-11-13,9.81,9.82,9.535,9.57,4325766.0
2020-11-16,9.72,9.765,9.675,9.74,204408.0
2020-11-17,9.925,9.97,9.74,9.82,5192889.0
2020-11-18,9.775,9.855,9.685,9.81,5855664.0
2020-11-19,9.965,9.965,9.685,9.765,3137626.0
2020-11-20,9.865,9.865,9.71,9.765,3968386.0
2020-11-23,9.81,9.84,9.73,9.75,1994936.0
2020-11-24,9.795,9.935,9.79,9.83,802592.0
2020-11-25,9.955,9.99,9.71,9.73,5759797.0
2020-11-26,9.765,9.9,9.745,9.845,3263509.0
2020-11-27,9.855,10.025,9.84,9.955,4832827.0
2020-11-30,10.025,10.07,9.8,9.83,5621838.0
2020-12-01,9.865,10.0,9.795,9.945,4102875.0
2020-12-02,10.07,10.07,9.9,9.925,5602057.0
2020-12-03,9.945,9.97,9.845,9.845,5034374.0
2020-12-04,9.81,9.84,9.755,9.765,4158287.0
2020-12-07,9.865,9.98,9.8,9.89,3464585.0
2020-12-08,9.92,10.015,9.885,9.885,3037619.0
2020-12-09,10.06,10.145,9.965,9.99,4278573.0
2020-12-10,9.91,9.945,9.795,9.845,4264006.0
2020-12-11,9.765,9.81,9.435,9.47,8991610.0
2020-12-14,9.495,9.62,9.48,9.48,3402366.0
2020-12-15,9.75,9.775,9.525,9.62,6189554.0
2020-12-16,9.775,9.775,9.65,9.705,3927124.0
2020-12-17,9.705,9.785,9.66,9.73,5846174.0
2020-12-18,9.775,9.775,9.57,9.58,7873540.0
2020-12-21,9.505,9.72,9.46,9.685,4790570.0
2020-12-22,9.605,9.695,9.56,9.585,2608156.0
2020-12-23,9.755,9.795,9.68,9.71,2926554.0
2020-12-24,9.82,9.82,9.64,9.71,1219195.0
2020-12-29,9.81,9.82,9.695,9.72,1314966.0
2020-12-30,9.71,9.775,9.66,9.71,1699881.0
2020-12-31,9.695,9.75,9.505,9.505,2062260.0
2021-01-04,9.62,9.64,9.57,9.595,1536447.0
2021-01-05,9.48,9.495,9.415,9.46,3270047.0
2021-01-06,9.46,9.515,9.37,9.4,3508720.0
2021-01-07,9.3,9.47,9.275,9.405,2349224.0
2021-01-08,9.415,9.495,9.355,9.49,3698102.0
2021-01-11,9.525,9.55,9.445,9.49,2235743.0
2021-01-12,9.57,9.62,9.515,9.56,2894327.0
2021-01-13,9.515,9.605,9.405,9.45,2759083.0
2021-01-14,9.535,9.605,9.45,9.535,3337681.0
2021-01-15,9.56,9.57,9.415,9.415,2821476.0
2021-01-18,9.4,9.415,9.265,9.355,2764165.0
2021-01-19,9.45,9.49,9.32,9.32,3918184.0
2021-01-20,9.425,9.47,9.38,9.445,2715587.0
2021-01-21,9.47,9.495,9.37,9.415,4700133.0
2021-01-22,9.4,9.595,9.38,9.58,2971683.0
2021-01-25,9.63,9.64,9.48,9.525,2057964.0
2021-01-27,9.57,9.585,9.46,9.505,3932435.0
2021-01-28,9.445,9.48,9.28,9.39,2360524.0
2021-01-29,9.45,9.615,9.41,9.48,2918110.0
2021-02-01,9.46,9.56,9.36,9.46,2967745.0
2021-02-02,9.595,9.74,9.48,9.71,3454418.0
2021-02-03,9.775,9.785,9.62,9.665,3137913.0
2021-02-04,9.665,9.685,9.535,9.63,3489064.0
2021-02-05,9.785,9.855,9.665,9.785,3738618.0
2021-02-08,9.84,9.84,9.685,9.705,2905373.0
2021-02-09,9.685,9.72,9.56,9.56,2506225.0
2021-02-10,9.63,9.675,9.54,9.56,3173833.0
2021-02-11,9.49,9.505,9.345,9.4,3341757.0
2021-02-12,9.425,9.47,9.3,9.335,3101224.0
2021-02-15,9.37,9.44,9.3,9.325,2101095.0
2021-02-16,9.445,9.445,9.29,9.345,3043452.0
2021-02-17,9.81,9.935,9.425,9.49,1342342.0
2021-02-18,9.55,9.615,9.415,9.415,6802167.0
2021-02-19,9.38,9.405,9.05,9.145,6515374.0
2021-02-22,9.12,9.145,8.95,8.985,4360007.0
2021-02-23,8.97,9.1,8.97,8.975,5966369.0
2021-02-24,8.985,9.095,8.88,8.94,8095738.0
2021-02-25,8.94,9.05,8.795,8.885,9030622.0
2021-02-26,8.88,8.985,8.835,8.88,7731690.0
2021-03-01,8.97,9.075,8.92,9.03,5056061.0
2021-03-02,9.185,9.255,9.015,9.05,5919294.0
2021-03-03,9.03,9.095,9.005,9.03,4142351.0
2021-03-04,9.11,9.13,8.885,8.975,3524984.0
2021-03-05,8.93,9.065,8.88,9.055,4777219.0
2021-03-08,9.145,9.23,9.065,9.065,3104318.0
2021-03-09,9.02,9.115,8.915,8.95,6732388.0
2021-03-10,8.89,9.145,8.89,9.0,3538931.0
2021-03-11,9.025,9.125,8.995,9.005,4720594.0
2021-03-12,9.07,9.135,9.005,9.105,3195495.0
2021-03-15,9.135,9.19,9.045,9.09,1946212.0
2021-03-16,9.1,9.225,9.05,9.17,3130475.0
2021-03-17,9.215,9.215,9.07,9.1,3533440.0
2021-03-18,9.05,9.1,8.96,8.97,3921566.0
2021-03-19,8.935,8.99,8.89,8.945,3959462.0
2021-03-22,8.915,9.125,8.87,9.1,2662185.0
2021-03-23,9.37,9.475,9.325,9.34,5397363.0
2021-03-24,9.425,9.425,9.26,9.35,2875245.0
2021-03-25,9.295,9.39,9.27,9.37,2364054.0
2021-03-26,9.435,9.505,9.36,9.405,3700997.0
2021-03-29,9.47,9.55,9.39,9.45,3825505.0
2021-03-30,9.46,9.655,9.405,9.45,4586521.0
2021-03-31,9.525,9.68,9.48,9.595,5156110.0
2021-04-01,9.67,9.68,9.505,9.58,3538611.0
2021-04-06,9.66,9.725,9.535,9.56,3116259.0
2021-04-07,9.535,9.635,9.505,9.58,3500145.0
2021-04-08,9.64,9.715,9.58,9.67,3533147.0
2021-04-09,9.695,9.77,9.62,9.67,2734964.0
2021-04-12,9.705,9.725,9.595,9.685,2128271.0
2021-04-13,9.735,9.74,9.615,9.67,2423287.0
2021-04-14,9.68,9.685,9.57,9.605,2814592.0
2021-04-15,9.595,9.725,9.47,9.68,3217379.0
2021-04-16,9.64,9.65,9.525,9.605,2454213.0
2021-04-19,9.65,9.67,9.48,9.505,2884543.0
2021-04-20,9.415,9.49,9.36,9.405,3691551.0
2021-04-21,9.325,9.45,9.245,9.44,2723659.0
2021-04-22,9.535,9.685,9.47,9.67,5440413.0
2021-04-23,9.75,9.815,9.45,9.525,4297685.0
2021-04-26,9.535,9.595,9.48,9.495,2512640.0
2021-04-27,9.535,9.56,9.365,9.425,3289182.0
2021-04-28,9.47,9.55,9.46,9.515,3942967.0
2021-04-29,9.595,9.64,9.415,9.46,3053158.0
2021-04-30,9.48,9.515,9.415,9.435,3375016.0
2021-05-03,9.49,9.525,9.38,9.415,2755763.0
2021-05-04,9.48,9.54,9.435,9.515,2166993.0
2021-05-05,9.44,9.725,9.435,9.66,2557546.0
2021-05-06,9.65,9.685,9.525,9.595,3110777.0
2021-05-07,9.535,9.615,9.47,9.585,2801740.0
2021-05-10,9.56,9.67,9.54,9.605,2469356.0
2021-05-11,9.615,9.705,9.535,9.605,2675027.0
2021-05-12,9.695,9.74,9.595,9.64,6470894.0
2021-05-13,9.67,9.87,9.65,9.695,6202196.0
2021-05-14,9.815,9.97,9.705,9.715,5831375.0
2021-05-17,9.735,9.785,9.65,9.65,2298979.0
2021-05-18,9.635,9.695,9.55,9.64,2513201.0
2021-05-19,9.54,9.585,9.39,9.48,5047843.0
2021-05-20,9.525,9.54,9.435,9.505,4582126.0
2021-05-21,9.58,9.605,9.495,9.57,2532594.0
2021-05-24,9.615,9.64,9.55,9.615,2911703.0
2021-05-25,9.67,9.75,9.595,9.725,2256727.0
2021-05-26,9.74,9.86,9.705,9.785,3203245.0
2021-05-27,9.785,9.805,9.655,9.715,3308046.0
2021-05-28,9.905,9.915,9.785,9.84,3445189.0
2021-05-31,9.915,9.915,9.77,9.815,2778078.0
2021-06-01,9.825,9.87,9.75,9.795,2431533.0
2021-06-02,9.795,9.83,9.695,9.83,3240369.0
2021-06-03,9.88,9.88,9.735,9.785,2895072.0
2021-06-04,9.825,9.96,9.795,9.95,2944353.0
2021-06-07,9.975,10.03,9.895,9.995,2150715.0
2021-06-08,9.97,10.15,9.94,10.125,3976860.0
2021-06-09,10.125,10.195,10.04,10.075,3110703.0
2021-06-10,10.085,10.22,10.04,10.16,4322384.0
2021-06-11,10.16,10.23,10.105,10.205,2539377.0
2021-06-15,10.25,10.315,10.195,10.23,2221756.0
2021-06-16,10.25,10.275,10.125,10.26,4023682.0
2021-06-17,10.375,10.405,10.27,10.385,4023813.0
2021-06-18,10.385,10.415,10.25,10.32,5458132.0
2021-06-21,10.275,10.345,10.185,10.195,5712727.0
2021-06-22,10.175,10.32,10.17,10.285,4427678.0
2021-06-23,10.205,10.26,10.07,10.115,5384745.0
2021-06-24,10.075,10.075,9.975,10.04,4314038.0
2021-06-25,10.125,10.195,10.05,10.15,3464969.0
2021-06-28,10.17,10.205,10.13,10.17,2774591.0
2021-06-29,10.16,10.315,10.125,10.275,2915383.0
2021-06-30,10.34,10.505,10.285,10.375,4931085.0
2021-07-01,10.415,10.415,10.22,10.25,2843389.0
2021-07-02,10.26,10.375,10.205,10.35,2920020.0
2021-07-05,10.43,10.52,10.415,10.43,2259768.0
2021-07-06,10.42,10.465,10.36,10.365,3654273.0
2021-07-07,10.45,10.495,10.39,10.43,2707784.0
2021-07-08,10.505,10.52,10.385,10.45,2634755.0
2021-07-09,10.395,10.415,10.215,10.33,4027882.0
2021-07-12,10.415,10.415,10.205,10.25,3109504.0
2021-07-13,10.25,10.365,10.215,10.34,3634659.0
2021-07-14,10.375,10.435,10.35,10.42,3112921.0
2021-07-15,10.52,10.565,10.295,10.36,4658412.0
2021-07-16,10.32,10.32,10.125,10.25,4449729.0
2021-07-19,10.195,10.45,10.14,10.415,3261351.0
2021-07-20,10.365,10.54,10.36,10.505,5042822.0
2021-07-21,10.64,10.775,10.395,10.43,6266042.0
2021-07-22,10.495,10.54,10.405,10.43,2503722.0
2021-07-23,10.44,10.62,10.415,10.54,2993163.0
2021-07-26,10.56,10.595,10.485,10.515,1974708.0
2021-07-27,10.565,10.585,10.43,10.515,3168876.0
2021-07-28,10.56,10.64,10.485,10.52,3342557.0
2021-07-29,10.64,10.64,10.54,10.595,2735766.0
2021-07-30,10.64,10.65,10.485,10.54,3738914.0
2021-08-02,10.64,10.665,10.55,10.565,2698498.0
2021-08-03,10.565,10.595,10.465,10.56,2289581.0
2021-08-04,10.56,10.575,10.475,10.515,2836223.0
2021-08-05,10.53,10.535,10.45,10.495,2957716.0
2021-08-06,10.475,10.565,10.45,10.565,2507570.0
2021-08-09,10.65,10.65,10.415,10.465,2913812.0
2021-08-10,10.495,10.56,10.45,10.475,2374955.0
2021-08-11,10.485,10.585,10.465,10.475,3943946.0
2021-08-12,10.54,10.685,10.54,10.62,2903940.0
2021-08-13,10.64,10.795,10.605,10.74,3152312.0
2021-08-16,10.74,10.81,10.685,10.785,2226959.0
2021-08-17,10.855,10.95,10.805,10.885,3003853.0
2021-08-18,11.43,11.52,10.965,10.995,6162204.0
2021-08-19,10.885,11.2,10.81,11.145,4929882.0
2021-08-20,11.23,11.285,11.13,11.2,3723407.0
2021-08-23,11.2,11.255,11.065,11.21,2241573.0
2021-08-24,11.23,11.23,11.01,11.055,2772023.0
2021-08-25,10.93,10.965,10.685,10.73,7105976.0
2021-08-26,10.775,10.82,10.66,10.74,3955661.0
2021-08-27,10.72,10.81,10.64,10.755,4200556.0
2021-08-30,10.785,10.905,10.785,10.865,2837104.0
2021-08-31,10.92,11.02,10.895,10.985,7392884.0
2021-09-01,10.955,11.1,10.885,11.0,2725458.0
2021-09-02,11.0,11.0,10.795,10.975,3467111.0
2021-09-03,10.91,11.11,10.865,11.04,2940375.0
2021-09-06,10.995,11.145,10.91,11.14,2528224.0
2021-09-07,11.155,11.375,11.12,11.33,4096415.0
2021-09-08,11.22,11.26,10.935,11.22,4364248.0
2021-09-09,11.21,11.255,11.035,11.09,3800891.0
2021-09-10,11.19,11.33,11.15,11.28,4281528.0
2021-09-13,11.29,11.41,11.205,11.225,2490487.0
2021-09-14,10.74,10.76,9.87,10.295,13984800.0
2021-09-15,10.2,10.285,9.945,10.075,8790766.0
2021-09-16,10.075,10.155,9.98,10.155,9151191.0
2021-09-17,10.165,10.34,10.12,10.24,11741117.0
2021-09-20,10.165,10.175,10.035,10.12,3452828.0
2021-09-21,10.35,10.35,10.075,10.19,7184706.0
2021-09-22,10.13,10.175,10.025,10.08,6471519.0
2021-09-23,10.11,10.185,10.01,10.135,5580332.0
2021-09-24,10.185,10.23,9.945,10.01,5336241.0
2021-09-27,9.99,10.025,9.915,9.965,3953237.0
2021-09-28,9.835,9.98,9.8,9.8,6816627.0
2021-09-29,9.735,9.91,9.715,9.745,6722530.0
2021-09-30,9.68,9.87,9.68,9.86,6024668.0
2021-10-01,9.715,9.8,9.66,9.69,4923349.0
2021-10-04,9.745,9.79,9.645,9.67,2786717.0
2021-10-05,9.725,9.835,9.635,9.66,5716517.0
2021-10-06,9.68,9.745,9.58,9.595,5854917.0
2021-10-07,9.645,9.705,9.55,9.58,6388109.0
2021-10-08,9.615,9.655,9.555,9.615,4556864.0
2021-10-11,9.43,9.55,9.295,9.35,7430184.0
2021-10-12,9.25,9.46,9.22,9.415,6633347.0
2021-10-13,9.33,9.425,9.265,9.265,6163214.0
2021-10-14,9.295,9.35,9.24,9.24,7111174.0
2021-10-15,9.305,9.37,9.25,9.33,4202081.0
2021-10-18,9.305,9.395,9.25,9.295,5920155.0
2021-10-19,9.43,9.66,9.315,9.315,7335181.0
2021-10-20,9.43,9.605,9.395,9.54,8065017.0
2021-10-21,9.54,9.57,9.43,9.45,4418493.0
2021-10-22,9.48,9.48,9.385,9.425,3580224.0
2021-10-25,9.46,9.485,9.37,9.415,2680516.0
2021-10-26,9.36,9.425,9.32,9.34,3528999.0
2021-10-27,9.34,9.44,9.31,9.34,5407042.0
2021-10-28,9.37,9.45,9.33,9.43,5594118.0
2021-10-29,9.43,9.43,9.195,9.195,5768819.0
2021-11-01,9.305,9.36,9.265,9.34,4337126.0
2021-11-02,9.315,9.395,9.265,9.34,3695779.0
2021-11-03,9.415,9.485,9.375,9.43,4688743.0
2021-11-04,9.56,9.56,9.435,9.525,4418343.0
2021-11-05,9.595,9.635,9.54,9.58,4917918.0
2021-11-08,9.605,9.605,9.48,9.525,3630374.0
2021-11-09,9.57,9.59,9.46,9.54,3413152.0
2021-11-10,9.58,9.625,9.495,9.525,4053531.0
2021-11-11,9.505,9.56,9.395,9.46,3094160.0
2021-11-12,9.485,9.59,9.405,9.48,3753860.0
2021-11-15,9.525,9.595,9.48,9.59,3812764.0
2021-11-16,9.59,9.625,9.535,9.55,4299850.0
2021-11-17,9.595,9.685,9.55,9.605,5662501.0
2021-11-18,9.635,9.645,9.55,9.56,3504904.0
2021-11-19,9.58,9.625,9.495,9.535,3037373.0
2021-11-22,9.615,9.635,9.47,9.59,3073513.0
2021-11-23,9.57,9.67,9.535,9.65,3336855.0
2021-11-24,9.66,9.69,9.495,9.525,3711083.0
2021-11-25,9.525,9.54,9.48,9.525,6386247.0
2021-11-26,9.515,9.56,9.315,9.33,3990114.0
2021-11-29,9.285,9.37,9.24,9.25,5309668.0
2021-11-30,9.26,9.33,9.165,9.165,10756905.0
2021-12-01,9.155,9.23,9.04,9.12,6646124.0
2021-12-02,9.14,9.155,9.02,9.155,7098822.0
2021-12-03,9.25,9.36,9.25,9.33,9453744.0
2021-12-06,9.34,9.505,9.33,9.47,4797123.0
2021-12-07,9.57,9.625,9.48,9.615,6209316.0
2021-12-08,9.69,9.735,9.535,9.54,8299157.0
2021-12-09,9.525,9.76,9.525,9.69,5366105.0
2021-12-10,9.65,9.75,9.645,9.69,3473441.0
2021-12-13,9.76,9.76,9.645,9.68,2959071.0
2021-12-14,9.66,9.77,9.59,9.745,3165412.0
2021-12-15,9.76,9.8,9.715,9.715,3692058.0
2021-12-16,9.935,9.965,9.7,9.78,6648375.0
2021-12-17,9.86,9.895,9.79,9.805,7902728.0
2021-12-20,9.815,9.855,9.58,9.67,6217160.0
2021-12-21,9.68,9.76,9.645,9.745,4049886.0
2021-12-22,9.65,9.705,9.585,9.7,2796181.0
2021-12-23,9.69,9.75,9.67,9.745,1165715.0
2021-12-24,9.77,9.805,9.725,9.75,688691.0
2021-12-29,9.805,9.875,9.75,9.835,2045731.0
2021-12-30,9.86,9.91,9.805,9.855,1574948.0
2021-12-31,9.9,9.915,9.735,9.735,1777853.0
2022-01-04,9.76,9.855,9.67,9.845,2600957.0
2022-01-05,9.935,10.11,9.88,10.065,4563686.0
2022-01-06,9.97,10.02,9.67,9.735,3906115.0
2022-01-07,9.76,9.9,9.715,9.8,3027797.0
2022-01-10,9.77,9.78,9.595,9.66,2544241.0
2022-01-11,9.58,9.7,9.57,9.67,2667415.0
2022-01-12,9.7,9.715,9.57,9.615,5058075.0
2022-01-13,9.605,9.7,9.59,9.67,2035717.0
2022-01-14,9.56,9.62,9.36,9.495,4030361.0
2022-01-17,9.44,9.59,9.425,9.56,2212831.0
2022-01-18,9.59,9.595,9.495,9.525,1773673.0
2022-01-19,9.57,9.62,9.48,9.535,4014832.0
2022-01-20,9.375,9.45,9.265,9.32,4007320.0
2022-01-21,9.25,9.33,9.195,9.205,5822179.0
2022-01-24,9.155,9.305,9.12,9.195,3926204.0
2022-01-25,9.185,9.22,8.89,8.955,6701829.0
2022-01-27,8.89,9.065,8.79,8.82,8705714.0
2022-01-28,8.935,9.085,8.935,9.055,14769084.0
2022-01-31,8.855,8.99,8.82,8.855,5536224.0
2022-02-01,8.665,8.725,8.525,8.635,6497623.0
2022-02-02,8.56,8.635,8.48,8.6,7740784.0
2022-02-03,8.56,8.68,8.545,8.57,4598947.0
2022-02-04,8.58,8.745,8.56,8.745,4921745.0
2022-02-07,8.755,8.775,8.6,8.625,4671421.0
2022-02-08,8.56,8.8,8.545,8.72,6215582.0
2022-02-09,8.765,9.03,8.72,8.83,5429677.0
2022-02-10,8.92,8.975,8.765,8.765,6160209.0
2022-02-11,8.7,8.755,8.635,8.67,4470264.0
2022-02-14,8.58,8.68,8.555,8.625,3378458.0
2022-02-15,8.57,9.385,8.535,9.155,16203917.0
2022-02-16,9.23,9.35,9.055,9.165,7921285.0
2022-02-17,9.265,9.395,9.185,9.25,6108228.0
2022-02-18,9.24,9.34,9.205,9.275,4176130.0
2022-02-21,9.23,9.405,9.195,9.37,4138207.0
2022-02-22,9.295,9.37,9.195,9.275,4102262.0
2022-02-23,9.25,9.34,9.195,9.265,4259068.0
2022-02-24,9.23,9.25,9.005,9.055,4013347.0
2022-02-25,9.36,9.37,8.865,8.985,6325126.0
2022-02-28,9.055,9.195,8.985,9.065,8068972.0
2022-03-01,9.21,9.325,9.13,9.22,5462940.0
2022-03-02,9.155,9.385,9.095,9.35,8081647.0
2022-03-03,9.375,9.44,9.255,9.265,7034274.0
2022-03-04,9.25,9.305,9.205,9.305,6325577.0
2022-03-07,9.32,9.33,9.1,9.14,3314576.0
2022-03-08,9.14,9.24,9.03,9.055,4421409.0
2022-03-09,8.88,9.065,8.88,8.965,6059502.0
2022-03-10,9.04,9.21,8.985,9.14,3658758.0
2022-03-11,9.14,9.195,8.995,9.01,3212140.0
2022-03-14,9.06,9.15,9.005,9.105,2969512.0
2022-03-15,9.04,9.14,9.0,9.105,4584485.0
2022-03-16,9.195,9.23,9.085,9.19,3950226.0
2022-03-17,9.245,9.31,9.075,9.105,7663135.0
2022-03-18,9.105,9.125,8.975,9.04,11217269.0
2022-03-21,9.105,9.105,8.995,9.02,2542016.0
2022-03-22,9.05,9.065,8.965,8.985,4273208.0
2022-03-23,8.985,9.03,8.87,8.87,3109370.0
2022-03-24,8.865,8.935,8.815,8.845,3732486.0
2022-03-25,8.91,9.02,8.88,8.985,3661453.0
2022-03-28,8.945,9.13,8.93,9.085,3343646.0
2022-03-29,9.15,9.205,9.095,9.13,3194303.0
2022-03-30,9.16,9.34,9.075,9.235,3793275.0
2022-03-31,9.225,9.235,9.115,9.19,5772874.0
2022-04-01,9.195,9.215,9.065,9.105,3230671.0
2022-04-04,9.17,9.235,9.085,9.095,3003747.0
2022-04-05,9.095,9.16,9.04,9.095,2055507.0
2022-04-06,9.06,9.06,8.865,8.965,3780070.0
2022-04-07,8.945,9.085,8.9,9.06,3555204.0
2022-04-08,9.095,9.17,9.06,9.17,2722418.0
2022-04-11,9.125,9.205,9.065,9.17,1804463.0
2022-04-12,9.115,9.225,9.095,9.13,2685936.0
2022-04-13,9.19,9.29,9.15,9.225,4991136.0
2022-04-14,9.19,9.365,9.15,9.325,2695056.0
2022-04-19,9.315,9.39,9.195,9.195,3366165.0
2022-04-20,9.235,9.315,9.205,9.29,3729745.0
2022-04-21,9.755,10.095,9.66,10.03,9606075.0
2022-04-22,10.095,10.245,9.91,9.95,5269069.0
2022-04-26,9.735,9.875,9.69,9.8,4982010.0
2022-04-27,9.705,9.735,9.54,9.625,5983999.0
2022-04-28,9.705,9.77,9.57,9.745,4330346.0
2022-04-29,9.755,9.81,9.725,9.78,4158002.0
2022-05-02,9.77,9.78,9.67,9.735,2804266.0
2022-05-03,9.68,9.835,9.65,9.76,2784841.0
2022-05-04,9.81,9.865,9.705,9.81,3088089.0
2022-05-05,9.885,9.9,9.78,9.81,2998738.0
2022-05-06,9.69,9.8,9.66,9.715,3690964.0
2022-05-09,9.625,9.725,9.475,9.705,3204140.0
2022-05-10,9.68,9.71,9.51,9.68,3276479.0
2022-05-11,9.635,9.705,9.615,9.695,2763906.0
2022-05-12,9.66,9.68,9.52,9.55,4479453.0
2022-05-13,9.66,9.695,9.615,9.67,3576534.0
2022-05-16,10.66,10.96,10.44,10.755,12260676.0
2022-05-17,10.07,10.14,9.82,9.94,8804482.0
2022-05-18,10.06,10.335,10.015,10.255,8076407.0
2022-05-19,10.105,10.33,10.06,10.31,6321735.0
2022-05-20,10.41,10.46,10.32,10.43,6365466.0
2022-05-23,10.595,10.595,10.41,10.505,5375102.0
2022-05-24,10.43,10.475,10.3,10.395,3570145.0
2022-05-25,10.375,10.385,10.225,10.28,5351420.0
2022-05-26,10.27,10.3,10.17,10.19,3972489.0
2022-05-27,10.29,10.335,10.135,10.17,2604948.0
2022-05-30,10.255,10.3,10.105,10.235,3611810.0
2022-05-31,10.2,10.255,10.04,10.085,9996469.0
2022-06-01,10.17,10.26,10.125,10.17,2496392.0
2022-06-02,10.04,10.17,9.89,10.03,4562517.0
2022-06-03,10.17,10.19,10.05,10.105,3314857.0
2022-06-06,10.115,10.19,10.08,10.16,2362161.0
2022-06-07,10.19,10.19,9.935,9.985,3720466.0
2022-06-08,10.135,10.135,10.015,10.08,3320261.0
2022-06-09,9.975,10.085,9.93,10.03,2830737.0
2022-06-10,10.07,10.095,9.93,9.94,3178150.0
2022-06-14,9.53,9.735,9.42,9.735,4362204.0
2022-06-15,9.845,9.955,9.68,9.9,5494895.0
2022-06-16,9.995,10.005,9.76,9.76,4886035.0
2022-06-17,9.585,9.695,9.505,9.585,7522674.0
2022-06-20,9.65,9.79,9.625,9.725,3106768.0
2022-06-21,9.725,9.825,9.715,9.82,3643602.0
2022-06-22,9.835,9.845,9.655,9.695,434450.0
2022-06-23,9.76,9.94,9.725,9.875,2971306.0
2022-06-24,10.095,10.16,9.93,10.085,4537386.0
2022-06-27,10.2,10.205,9.965,10.085,2896095.0
2022-06-28,9.975,10.16,9.975,10.125,3609391.0
2022-06-29,10.05,10.125,10.015,10.06,2530103.0
2022-06-30,10.08,10.115,9.93,9.93,4214741.0
2022-07-01,10.255,10.66,10.18,10.245,7440993.0
2022-07-04,10.44,10.485,10.33,10.4,6140637.0
2022-07-05,10.465,10.475,10.33,10.43,2970591.0
2022-07-06,10.44,10.54,10.395,10.485,4489286.0
2022-07-07,10.42,10.45,10.095,10.2,6908798.0
2022-07-08,10.07,10.27,10.07,10.255,4030979.0
2022-07-11,10.28,10.29,10.14,10.2,2987637.0
2022-07-12,10.28,10.41,10.205,10.225,3214635.0
2022-07-13,10.2,10.42,10.19,10.365,3999398.0
2022-07-14,10.335,10.43,10.255,10.4,4279291.0
2022-07-15,10.205,10.505,10.205,10.475,3538684.0
2022-07-18,10.715,10.715,10.505,10.525,3054780.0
2022-07-19,10.475,10.515,10.395,10.495,3233296.0
2022-07-20,10.615,10.625,10.525,10.56,3569210.0
2022-07-21,10.56,10.635,10.475,10.615,3480481.0
2022-07-22,10.65,10.725,10.615,10.635,4445775.0
2022-07-25,10.585,10.67,10.57,10.645,2651389.0
2022-07-26,10.54,10.57,10.43,10.505,2586393.0
2022-07-27,10.55,10.625,10.53,10.54,2546496.0
2022-07-28,10.525,10.57,10.45,10.56,2261836.0
2022-07-29,10.69,10.7,10.58,10.615,4838721.0
2022-08-01,10.615,10.735,10.605,10.735,2207828.0
2022-08-02,10.7,11.015,10.615,10.715,3908091.0
2022-08-03,10.79,10.83,10.69,10.8,4538063.0
2022-08-04,10.895,10.94,10.775,10.855,4618635.0
2022-08-05,10.885,10.895,10.81,10.81,3373145.0
2022-08-08,10.78,10.79,10.45,10.505,4156913.0
2022-08-09,10.53,10.635,10.495,10.635,2304618.0
2022-08-10,10.625,10.82,10.55,10.775,3215818.0
2022-08-11,10.845,10.875,10.635,10.735,3552353.0
2022-08-12,10.65,10.73,10.565,10.7,3108999.0
2022-08-15,10.79,10.845,10.735,10.83,1864970.0
2022-08-16,10.94,10.975,10.875,10.94,3078651.0
2022-08-17,11.415,11.69,11.265,11.495,7733891.0
2022-08-18,11.525,11.95,11.525,11.905,1512793.0
2022-08-19,11.865,12.07,11.755,12.025,6146613.0
2022-08-22,12.005,12.155,11.885,12.145,6275647.0
2022-08-23,12.125,12.175,11.62,11.72,1444547.0
2022-08-24,11.59,11.69,11.46,11.59,6953359.0
2022-08-25,11.795,11.8,11.58,11.735,4499419.0
2022-08-26,11.615,11.795,11.605,11.72,3435023.0
2022-08-29,11.605,11.68,11.415,11.525,3847446.0
2022-08-30,11.535,11.67,11.44,11.6,3039731.0
2022-08-31,11.58,11.585,11.47,11.475,5128936.0
2022-09-01,11.365,11.58,11.365,11.395,4137417.0
2022-09-02,11.355,11.46,11.31,11.405,4159102.0
2022-09-05,11.415,11.445,11.275,11.365,3482524.0
2022-09-06,11.32,11.395,11.135,11.17,5132422.0
2022-09-07,11.16,11.18,10.925,11.105,4381072.0
2022-09-08,11.125,11.32,11.04,11.19,3983013.0
2022-09-09,11.15,11.19,10.99,11.105,2969238.0
2022-09-12,11.16,11.195,11.025,11.105,729504.0
2022-09-13,11.205,11.375,11.14,11.33,5104243.0
2022-09-14,11.3,11.3,11.17,11.255,5669760.0
2022-09-15,11.355,11.46,11.275,11.415,6061791.0
2022-09-16,11.31,11.375,11.235,11.375,12482947.0
2022-09-19,11.35,11.35,11.14,11.19,2277113.0
2022-09-20,11.28,11.31,11.125,11.215,3725981.0
2022-09-21,11.085,11.215,11.055,11.075,3609184.0
2022-09-23,10.99,11.0,10.89,10.945,5714417.0
2022-09-26,10.85,10.98,10.695,10.86,3843704.0
2022-09-27,10.84,10.925,10.765,10.815,5331446.0
2022-09-28,10.85,10.925,10.765,10.83,4100088.0
2022-09-29,10.785,11.0,10.765,10.945,6262076.0
2022-09-30,10.935,10.975,10.605,10.7,5431466.0
2022-10-03,10.69,10.69,10.43,10.53,4549075.0
2022-10-04,10.71,10.815,10.625,10.775,5628772.0
2022-10-05,10.89,10.945,10.805,10.945,6501457.0
2022-10-06,11.03,11.105,10.81,10.915,4157656.0
2022-10-07,10.935,10.975,10.825,10.88,5052299.0
2022-10-10,10.69,10.83,10.69,10.75,3112289.0
2022-10-11,10.83,10.83,10.715,10.775,4049373.0
2022-10-12,10.805,10.85,10.71,10.71,3867443.0
2022-10-13,10.72,10.75,10.53,10.6,3972184.0
2022-10-14,10.72,10.83,10.675,10.805,5187138.0
2022-10-17,10.805,10.84,10.69,10.84,6187243.0
2022-10-18,10.915,11.03,10.75,10.87,7231407.0
2022-10-19,10.925,10.99,10.79,10.825,4620041.0
2022-10-20,10.795,10.795,10.6,10.605,4537616.0
2022-10-21,10.505,10.515,10.205,10.44,5562357.0
2022-10-24,10.605,10.665,10.45,10.465,2560107.0
2022-10-25,10.55,10.6,10.435,10.475,3011196.0
2022-10-26,10.485,10.58,10.465,10.525,2957414.0
2022-10-27,10.54,10.655,10.495,10.58,3111192.0
2022-10-28,10.525,10.715,10.485,10.675,2923472.0
2022-10-31,10.84,10.99,10.775,10.955,4350342.0
2022-11-01,10.84,10.88,10.645,10.84,4344358.0
2022-11-02,10.75,11.03,10.71,10.925,4393167.0
2022-11-03,10.86,10.975,10.765,10.965,5208223.0
2022-11-04,10.89,10.915,10.66,10.69,2964945.0
2022-11-07,10.7,10.8,10.6,10.74,3271165.0
2022-11-08,10.765,10.9,10.675,10.87,3061870.0
2022-11-09,10.87,11.01,10.815,10.85,2135904.0
2022-11-10,10.825,10.86,10.66,10.665,3633121.0
2022-11-11,10.86,10.86,10.625,10.74,5195993.0
2022-11-14,10.655,10.7,10.495,10.56,3572248.0
2022-11-15,10.57,10.75,10.53,10.59,3974759.0
2022-11-16,10.625,10.635,10.53,10.6,2780583.0
2022-11-17,10.69,10.815,10.625,10.625,3382579.0
2022-11-18,10.74,10.85,10.655,10.805,3835064.0
2022-11-21,10.85,10.89,10.755,10.805,2315832.0
2022-11-22,10.9,11.03,10.84,10.955,3215472.0
2022-11-23,11.03,11.05,10.935,11.02,2703124.0
2022-11-24,11.085,11.12,10.98,11.085,3255568.0
2022-11-25,11.125,11.245,11.03,11.17,1906569.0
2022-11-28,11.15,11.235,11.105,11.205,3066908.0
2022-11-29,11.255,11.425,11.19,11.275,3494931.0
2022-11-30,11.28,11.355,11.17,11.355,8718009.0
2022-12-01,11.425,11.48,11.365,11.405,3009420.0
2022-12-02,11.415,11.43,11.245,11.28,3387335.0
2022-12-05,11.31,11.425,11.235,11.28,3854740.0
2022-12-06,11.395,11.43,11.32,11.375,4494690.0
2022-12-07,11.3,11.34,11.2,11.215,3064317.0
2022-12-08,11.19,11.2,11.01,11.085,3806479.0
2022-12-09,11.095,11.22,11.005,11.2,4325128.0
2022-12-12,11.215,11.31,11.215,11.275,3658272.0
2022-12-13,11.35,11.45,11.29,11.385,2465243.0
2022-12-14,11.43,11.545,11.36,11.48,3353158.0
2022-12-15,11.64,11.64,11.465,11.575,4546918.0
2022-12-16,11.33,11.675,11.31,11.655,6547620.0
2022-12-19,11.675,11.675,11.375,11.44,2170318.0
2022-12-20,11.47,11.525,11.3,11.385,2511308.0
2022-12-21,11.48,11.48,11.34,11.405,2968895.0
2022-12-22,11.49,11.565,11.425,11.47,2499008.0
2022-12-23,11.405,11.44,11.31,11.43,1287495.0
2022-12-28,11.5,11.5,11.32,11.395,1292820.0
2022-12-29,11.415,11.415,11.215,11.29,1821342.0
2022-12-30,11.34,11.435,11.32,11.32,1732597.0
2023-01-03,11.355,11.385,11.18,11.205,1794643.0
2023-01-04,11.245,11.34,11.15,11.205,1994214.0
2023-01-05,11.17,11.17,10.975,11.04,3216671.0
2023-01-06,11.055,11.065,10.9,10.945,2293371.0
2023-01-09,11.01,11.01,10.815,10.84,2095947.0
2023-01-10,10.795,10.83,10.68,10.785,2625219.0
2023-01-11,10.83,10.87,10.75,10.84,2021758.0
2023-01-12,10.85,11.055,10.83,10.98,2859790.0
2023-01-13,10.98,11.04,10.905,10.955,2789378.0
2023-01-16,10.975,11.055,10.935,10.99,1320046.0
2023-01-17,10.975,11.075,10.975,11.075,3143373.0
2023-01-18,11.01,11.065,10.95,11.01,540843.0
2023-01-19,11.05,11.055,10.83,11.0,3224180.0
2023-01-20,11.075,11.125,10.85,10.99,2885328.0
2023-01-23,10.975,11.02,10.86,10.965,3383628.0
2023-01-24,10.915,11.05,10.825,10.98,3152517.0
2023-01-25,11.02,11.085,10.925,10.99,3122797.0
2023-01-27,11.16,11.225,11.085,11.16,4763968.0
2023-01-30,11.205,11.28,11.15,11.275,3454186.0
2023-01-31,11.365,11.45,11.19,11.245,3323233.0
2023-02-01,11.28,11.345,11.2,11.28,3254824.0
2023-02-02,11.365,11.395,11.255,11.33,3190739.0
2023-02-03,11.415,11.545,11.355,11.5,4399622.0
2023-02-06,11.49,11.535,11.41,11.505,1940184.0
2023-02-07,11.505,11.565,11.43,11.5,2691306.0
2023-02-08,11.5,11.515,11.195,11.265,4965345.0
2023-02-09,11.3,11.3,11.13,11.225,4366418.0
2023-02-10,11.235,11.245,11.115,11.2,2163126.0
2023-02-13,11.215,11.32,11.04,11.16,2387232.0
2023-02-14,11.215,11.225,11.1,11.16,3521807.0
2023-02-15,11.16,11.245,11.085,11.245,2792299.0
2023-02-16,11.31,11.49,11.235,11.46,3625676.0
2023-02-17,11.425,11.43,11.3,11.375,2313332.0
2023-02-20,11.43,11.46,11.35,11.425,1912992.0
2023-02-21,11.35,11.385,11.01,11.28,3247354.0
2023-02-22,11.28,11.31,11.19,11.28,2530125.0
2023-02-23,11.29,11.385,11.275,11.32,3220020.0
2023-02-24,11.74,12.335,11.695,12.165,9326159.0
2023-02-27,12.165,12.24,11.93,12.06,5851669.0
2023-02-28,12.06,12.15,11.89,12.07,7447503.0
2023-03-01,12.105,12.285,12.005,12.22,4924797.0
2023-03-02,12.265,12.37,12.165,12.26,5404625.0
2023-03-03,12.22,12.34,12.175,12.275,4459805.0
2023-03-06,12.35,12.36,12.23,12.315,3664228.0
2023-03-07,12.37,12.49,12.275,12.475,4239490.0
2023-03-08,12.55,12.73,12.465,12.625,7114431.0
2023-03-09,12.645,12.845,12.59,12.75,4885948.0
2023-03-10,12.75,12.775,12.535,12.59,3351096.0
2023-03-13,12.465,12.485,12.34,12.4,2816534.0
2023-03-14,12.34,12.4,12.16,12.34,5594873.0
2023-03-15,12.425,12.425,12.33,12.41,3421219.0
2023-03-16,11.97,12.425,11.97,12.4,6804301.0
2023-03-17,12.54,12.555,12.38,12.495,8118387.0
2023-03-20,12.465,12.465,12.19,12.235,4028568.0
2023-03-21,12.315,12.475,12.29,12.39,3264861.0
2023-03-22,12.415,12.595,12.4,12.53,3468047.0
2023-03-23,12.415,12.665,12.41,12.635,3592208.0
2023-03-24,12.675,12.685,12.54,12.625,3487862.0
2023-03-27,12.75,12.835,12.68,12.795,2312304.0
2023-03-28,12.92,12.94,12.675,12.75,3408293.0
2023-03-29,12.655,12.775,12.53,12.76,3296335.0
2023-03-30,12.87,12.87,12.655,12.74,3296638.0
2023-03-31,12.645,12.775,12.57,12.73,3504221.0
2023-04-03,12.88,12.91,12.7,12.77,3284044.0
2023-04-04,12.75,12.815,12.73,12.815,3348951.0
2023-04-05,12.75,12.955,12.73,12.9,4173966.0
2023-04-06,12.93,13.015,12.89,12.975,2988069.0
2023-04-11,13.07,13.185,13.045,13.1,3113615.0
2023-04-12,13.1,13.24,13.09,13.145,3825598.0
2023-04-13,13.195,13.27,12.985,13.13,4666417.0
2023-04-14,13.12,13.25,13.06,13.205,2855909.0
2023-04-17,13.24,13.335,13.14,13.27,3064251.0
2023-04-18,13.28,13.335,13.175,13.26,4388607.0
2023-04-19,13.195,13.24,13.07,13.185,4250025.0
2023-04-20,13.895,13.895,13.185,13.185,5768267.0
2023-04-21,13.13,13.47,13.12,13.385,5168955.0
2023-04-24,13.46,13.52,13.395,13.44,386788.0
2023-04-26,13.41,13.64,13.395,13.62,7178100.0
2023-04-27,13.65,13.67,13.43,13.575,682750.0
2023-04-28,13.575,13.63,13.395,13.505,3981473.0
2023-05-01,13.62,13.68,13.5,13.535,2482430.0
2023-05-02,13.49,13.505,13.32,13.395,3447235.0
2023-05-03,13.405,13.45,13.25,13.395,4483738.0
2023-05-04,13.27,13.45,13.26,13.42,3214146.0
2023-05-05,13.45,13.505,13.385,13.44,2345851.0
2023-05-08,13.47,13.505,13.355,13.44,2343653.0
2023-05-09,13.595,13.595,13.31,13.41,2375505.0
2023-05-10,13.47,13.505,13.325,13.395,3289795.0
2023-05-11,13.355,13.5,13.25,13.47,4385803.0
2023-05-12,13.525,13.61,13.45,13.535,3612282.0
2023-05-15,13.6,13.725,13.555,13.67,3449034.0
2023-05-16,13.67,13.685,13.405,13.68,5147652.0
2023-05-17,13.68,13.68,13.535,13.64,3949354.0
2023-05-18,13.68,13.82,13.595,13.755,4413617.0
2023-05-19,13.755,13.82,13.685,13.725,2197031.0
2023-05-22,13.745,13.78,13.64,13.725,1727358.0
2023-05-23,13.81,13.84,13.565,13.63,2680748.0
2023-05-24,13.61,13.645,13.495,13.62,2720751.0
2023-05-25,13.565,13.595,13.46,13.515,4231839.0
2023-05-26,13.515,13.555,13.245,13.3,3193231.0
2023-05-29,13.375,13.42,13.32,13.335,2188269.0
2023-05-30,13.225,13.365,13.225,13.26,2760429.0
2023-05-31,13.29,13.335,13.025,13.025,11378833.0
2023-06-01,13.035,13.1,12.955,13.015,5210001.0
2023-06-02,12.955,13.025,12.605,12.685,6900900.0
2023-06-05,12.775,12.845,12.7,12.76,3936808.0
2023-06-06,12.74,12.775,12.615,12.685,4699221.0
2023-06-07,12.615,12.885,12.58,12.795,6028677.0
2023-06-08,12.815,12.93,12.72,12.91,4664224.0
2023-06-09,12.9,12.92,12.815,12.835,3668013.0
2023-06-13,12.795,13.015,12.795,12.93,4396749.0
2023-06-14,13.015,13.08,12.935,13.05,6412121.0
2023-06-15,13.14,13.185,13.065,13.145,4690090.0
2023-06-16,13.1,13.195,13.045,13.13,7518390.0
2023-06-19,13.185,13.295,13.145,13.26,2442646.0
2023-06-20,13.375,13.45,13.29,13.395,2997333.0
2023-06-21,13.41,13.52,13.295,13.325,715793.0
2023-06-22,13.385,13.5,13.325,13.44,3503868.0
2023-06-23,13.47,13.515,13.25,13.32,3909063.0
2023-06-26,13.345,13.355,13.24,13.335,2402936.0
2023-06-27,13.375,13.385,13.23,13.345,3125940.0
2023-06-28,13.46,13.5,13.375,13.46,3386314.0
2023-06-29,13.46,13.66,13.385,13.61,2915275.0
2023-06-30,13.65,13.745,13.535,13.66,3982680.0
2023-07-03,13.725,13.875,13.67,13.83,3141305.0
2023-07-04,13.705,13.755,13.605,13.65,2287246.0
2023-07-05,13.595,13.765,13.595,13.64,2744781.0
2023-07-06,13.62,13.715,13.505,13.565,3622359.0
2023-07-07,13.505,13.525,13.26,13.355,2878142.0
2023-07-10,13.335,13.44,13.155,13.225,2146802.0
2023-07-11,13.27,13.335,13.165,13.25,3164286.0
2023-07-12,13.28,13.32,13.135,13.165,3205505.0
2023-07-13,13.225,13.305,13.185,13.24,3041243.0
2023-07-14,13.31,13.375,13.25,13.325,2162473.0
2023-07-17,13.385,13.43,13.335,13.42,1780912.0
2023-07-18,13.44,13.45,13.205,13.27,2215334.0
2023-07-19,13.335,13.405,13.18,13.23,3339290.0
2023-07-20,13.3,13.33,13.24,13.27,2727064.0
2023-07-21,13.23,13.3,13.185,13.25,3385043.0
2023-07-24,13.325,13.365,13.26,13.32,4515193.0
2023-07-25,13.32,13.405,13.165,13.355,3608124.0
2023-07-26,13.41,13.45,13.215,13.27,2319827.0
2023-07-27,13.29,13.355,13.24,13.335,5344305.0
2023-07-28,13.25,13.335,13.175,13.26,2596025.0
2023-07-31,13.335,13.385,13.23,13.335,3573823.0
2023-08-01,13.32,13.44,13.24,13.44,2435485.0
2023-08-02,13.42,13.44,13.21,13.25,2772137.0
2023-08-03,13.24,13.26,13.14,13.23,3299812.0
2023-08-04,13.145,13.26,13.14,13.24,2207196.0
2023-08-07,13.165,13.325,13.14,13.32,1454945.0
2023-08-08,13.365,13.385,13.25,13.345,2440490.0
2023-08-09,13.365,13.415,13.31,13.375,2683894.0
2023-08-10,13.345,13.43,13.31,13.405,2422641.0
2023-08-11,13.41,13.525,13.405,13.45,2652719.0
2023-08-14,13.395,13.405,13.24,13.365,2395405.0
2023-08-15,13.32,13.345,13.24,13.325,2271789.0
2023-08-16,13.345,13.435,13.23,13.405,2744442.0
2023-08-17,13.43,13.45,13.28,13.395,3044691.0
2023-08-18,13.375,13.395,13.23,13.335,2032727.0
2023-08-21,13.365,13.41,13.3,13.325,2093664.0
2023-08-22,13.325,13.395,13.31,13.32,2605936.0
2023-08-23,13.3,13.515,13.29,13.375,2304579.0
2023-08-24,13.42,13.46,13.31,13.42,2420683.0
2023-08-25,13.355,13.41,13.28,13.325,1670671.0
2023-08-28,13.395,13.47,13.365,13.46,1924316.0
2023-08-29,13.49,13.55,13.385,13.41,3031716.0
2023-08-30,13.49,14.465,13.355,14.36,6129180.0
2023-08-31,14.285,14.315,13.97,14.19,8231164.0
2023-09-01,14.14,14.32,14.095,14.18,2855308.0
2023-09-04,14.285,14.3,14.17,14.255,1899685.0
2023-09-05,14.305,14.4,14.16,14.38,1964664.0
2023-09-06,14.305,14.4,14.235,14.33,3154204.0
2023-09-07,14.305,14.415,14.235,14.32,3126567.0
2023-09-08,14.35,14.41,14.275,14.33,2101138.0
2023-09-11,14.39,14.39,14.23,14.305,2334392.0
2023-09-12,14.34,14.41,14.19,14.39,3236257.0
2023-09-13,14.305,14.325,14.045,14.19,3084731.0
2023-09-14,14.21,14.265,14.035,14.095,2893905.0
2023-09-15,14.215,14.265,14.075,14.11,5600627.0
2023-09-18,14.12,14.16,14.045,14.1,1801791.0
2023-09-19,14.095,14.15,13.97,14.015,2014550.0
2023-09-20,14.025,14.075,13.96,14.065,2123967.0
2023-09-21,13.96,14.075,13.775,13.805,3558251.0
2023-09-22,13.64,13.785,13.53,13.755,3576427.0
2023-09-25,13.795,14.015,13.765,13.96,1739204.0
2023-09-26,13.93,13.97,13.795,13.87,2620371.0
2023-09-27,13.785,13.855,13.635,13.765,2734334.0
2023-09-28,13.805,13.96,13.64,13.75,3018370.0
2023-09-29,13.805,13.825,13.635,13.72,2415084.0
2023-10-02,13.575,13.73,13.575,13.72,2065299.0
2023-10-03,13.67,13.87,13.635,13.73,5530687.0
2023-10-04,13.71,13.785,13.615,13.69,3044724.0
2023-10-05,13.67,13.7,13.58,13.66,2401424.0
2023-10-06,13.66,13.705,13.595,13.64,1649659.0
2023-10-09,13.605,13.64,13.43,13.52,2135791.0
2023-10-10,13.545,13.7,13.545,13.635,2619153.0
2023-10-11,13.68,13.73,13.595,13.72,3505551.0
2023-10-12,13.865,13.885,13.7,13.74,3265774.0
2023-10-13,13.575,13.66,13.54,13.65,1850890.0
2023-10-16,13.68,13.73,13.595,13.65,2123209.0
2023-10-17,13.67,13.9,13.67,13.805,3024945.0
2023-10-18,13.855,13.93,13.68,13.825,4196471.0
2023-10-19,13.7,13.71,13.53,13.67,3643797.0
2023-10-20,13.69,13.775,13.575,13.73,3174582.0
2023-10-23,13.595,13.7,13.565,13.66,2418682.0
2023-10-24,13.765,13.92,13.745,13.755,3975392.0
2023-10-25,14.015,14.055,13.585,13.7,4317050.0
2023-10-26,13.615,13.985,13.28,13.395,6968187.0
2023-10-27,13.085,13.105,12.635,12.635,6605407.0
2023-10-30,12.435,12.665,12.37,12.52,4954726.0
2023-10-31,12.675,13.21,12.55,12.56,5757706.0
2023-11-01,12.415,12.895,12.415,12.865,5293977.0
2023-11-02,12.865,13.03,12.655,12.75,4918589.0
2023-11-03,12.705,12.935,12.56,12.885,3677291.0
2023-11-06,12.935,13.0,12.775,12.82,3342968.0
2023-11-07,12.905,13.0,12.74,12.83,3648129.0
2023-11-08,12.875,12.955,12.835,12.955,5001709.0
2023-11-09,13.03,13.06,12.955,13.04,3237727.0
2023-11-10,13.315,13.315,12.935,13.02,2328504.0
2023-11-13,13.07,13.155,12.98,13.05,2750748.0
2023-11-14,13.115,13.185,13.03,13.115,2406836.0
2023-11-15,13.23,13.25,12.845,12.845,3449969.0
2023-11-16,12.82,12.865,12.73,12.75,3180648.0
2023-11-17,12.51,12.675,12.455,12.615,3219740.0
2023-11-20,12.415,12.53,12.38,12.465,3855628.0
2023-11-21,12.425,12.48,12.31,12.425,4857315.0
2023-11-22,12.165,12.57,12.165,12.57,3778240.0
2023-11-23,12.445,12.695,12.415,12.55,2994891.0
2023-11-24,12.57,12.675,12.495,12.625,1655455.0
2023-11-27,12.54,12.635,12.475,12.475,2676166.0
2023-11-28,12.475,12.59,12.435,12.475,2800187.0
2023-11-29,12.54,12.61,12.51,12.51,2149937.0
2023-11-30,12.475,12.78,12.475,12.78,7854385.0
2023-12-01,12.78,12.905,12.695,12.905,3325717.0
2023-12-04,12.98,13.03,12.715,12.715,4477502.0
2023-12-05,12.79,12.79,12.59,12.59,2829580.0
2023-12-06,12.665,12.81,12.6,12.655,4655232.0
2023-12-07,12.465,12.6,12.36,12.53,4164143.0
2023-12-08,12.36,12.485,12.32,12.435,4107077.0
2023-12-11,12.31,12.475,12.31,12.32,4779260.0
2023-12-12,12.405,12.51,12.345,12.51,3694662.0
2023-12-13,12.455,12.54,12.385,12.51,3312106.0
2023-12-14,12.55,12.58,12.37,12.51,6390125.0
2023-12-15,12.56,12.655,12.53,12.635,7420548.0
2023-12-18,12.615,12.665,12.52,12.61,2806344.0
2023-12-19,12.6,12.71,12.565,12.625,2906155.0
2023-12-20,12.705,12.84,12.655,12.84,3903671.0
2023-12-21,12.935,13.03,12.84,12.97,5122815.0
2023-12-22,13.02,13.03,12.885,12.895,1886105.0
2023-12-27,12.935,12.935,12.76,12.855,2234458.0
2023-12-28,13.075,13.095,12.945,13.01,1997801.0
2023-12-29,12.96,13.05,12.895,13.03,1553897.0
2024-01-02,13.02,13.155,13.0,13.085,1158591.0
2024-01-03,13.115,13.23,13.04,13.105,2814933.0
2024-01-04,13.155,13.195,13.095,13.145,2880143.0
2024-01-05,13.135,13.2,13.05,13.095,2476303.0
2024-01-08,13.075,13.125,13.02,13.02,2532063.0
2024-01-09,13.125,13.365,13.085,13.27,3711687.0
2024-01-10,13.185,13.28,13.085,13.115,3677507.0
2024-01-11,13.115,13.26,13.01,13.19,4090545.0
2024-01-12,13.24,13.26,13.03,13.07,2390314.0
2024-01-15,13.105,13.22,13.075,13.155,1234225.0
2024-01-16,13.0,13.29,13.0,13.23,3262812.0
2024-01-17,13.22,13.415,13.185,13.405,2978541.0
2024-01-18,13.325,13.42,13.275,13.415,4200051.0
2024-01-19,13.64,13.74,13.555,13.68,3347389.0
2024-01-22,13.835,13.95,13.7,13.92,3238556.0
2024-01-23,13.94,14.1,13.89,14.025,2790839.0
2024-01-24,13.995,14.12,13.9,14.1,2653044.0
2024-01-25,14.055,14.1,13.95,14.085,3089712.0
2024-01-29,14.035,14.225,14.005,14.1,2848902.0
2024-01-30,13.985,14.115,13.865,13.865,1292881.0
2024-01-31,13.835,14.025,13.835,14.025,4713298.0
2024-02-01,14.065,14.065,13.815,13.89,2858846.0
2024-02-02,13.95,14.16,13.945,14.11,3119375.0
2024-02-05,14.085,14.17,14.005,14.15,1868889.0
2024-02-06,14.16,14.235,13.765,13.765,5876747.0
2024-02-07,13.94,14.275,13.92,14.275,4661636.0
2024-02-08,14.555,14.555,14.35,14.35,3611587.0
2024-02-09,14.325,14.555,14.315,14.515,3164291.0
2024-02-12,14.37,14.525,14.37,14.43,1909769.0
2024-02-13,14.39,14.505,14.39,14.42,1837084.0
2024-02-14,14.35,14.41,14.245,14.37,3378680.0
2024-02-15,14.285,14.62,14.285,14.56,5370747.0
2024-02-16,14.63,14.775,14.555,14.64,2785719.0
2024-02-19,14.65,14.765,14.63,14.63,1614277.0
2024-02-20,14.705,14.715,14.58,14.64,2272054.0
2024-02-21,14.705,14.785,14.555,14.61,3735481.0
2024-02-22,14.485,14.64,14.41,14.545,3090280.0
2024-02-23,14.995,15.235,14.255,14.63,6646369.0
2024-02-26,14.4,14.455,14.015,14.19,4171191.0
2024-02-27,14.035,14.24,13.995,14.16,3352189.0
2024-02-28,14.16,14.295,14.14,14.295,2587818.0
2024-02-29,14.275,14.475,14.215,14.44,5551972.0
2024-03-01,14.475,14.555,14.39,14.525,2450433.0
2024-03-04,14.495,14.555,14.37,14.555,2740222.0
2024-03-05,14.515,14.735,14.495,14.67,2639177.0
2024-03-06,14.725,14.84,14.64,14.67,3777473.0
2024-03-07,14.685,15.06,14.685,15.06,4370467.0
2024-03-08,14.925,15.09,14.745,14.83,3707528.0
2024-03-11,14.82,14.83,14.61,14.65,2421482.0
2024-03-12,14.82,14.9,14.645,14.85,3665664.0
2024-03-13,14.9,15.085,14.825,14.995,4171006.0
2024-03-14,14.96,14.99,14.695,14.825,3250955.0
2024-03-15,14.59,14.75,14.555,14.715,5160048.0
2024-03-18,14.66,14.715,14.525,14.62,293756.0
2024-03-19,14.63,14.735,14.465,14.525,2324015.0
2024-03-20,14.6,14.68,14.525,14.66,2528646.0
2024-03-21,14.9,14.96,14.7,14.87,4138848.0
2024-03-22,14.96,15.005,14.835,14.89,2279648.0
2024-03-25,14.97,15.005,14.87,14.87,1618310.0
2024-03-26,14.94,15.085,14.92,15.065,2916565.0
2024-03-27,15.115,15.6,15.075,15.58,5642342.0
2024-03-28,15.59,15.745,15.53,15.645,4389559.0
2024-04-02,15.5,15.5,15.2,15.3,3920614.0
2024-04-03,15.49,15.56,15.135,15.19,3650397.0
2024-04-04,15.16,15.25,15.015,15.17,2489536.0
2024-04-05,15.065,15.435,15.045,15.385,3741644.0
2024-04-08,15.345,15.51,15.17,15.405,3783647.0
2024-04-09,15.405,15.52,15.325,15.405,3950613.0
2024-04-10,15.48,15.635,15.375,15.48,2879262.0
2024-04-11,15.29,15.425,15.23,15.355,3067571.0
2024-04-12,15.305,15.385,15.185,15.28,2456262.0
2024-04-15,15.19,15.25,15.105,15.16,2473766.0
2024-04-16,15.135,15.16,15.015,15.095,2818448.0
2024-04-17,15.055,15.26,14.95,15.15,1800000.0
2024-04-18,15.035,15.17,15.005,15.145,2029670.0
2024-04-19,15.145,15.2,14.84,15.045,3421042.0
2024-04-22,15.15,15.315,15.075,15.145,2211368.0
2024-04-23,14.53,14.59,14.135,14.185,8551053.0
2024-04-24,14.23,14.33,13.75,13.95,8247007.0
2024-04-26,13.7,13.92,13.7,13.815,4700665.0
2024-04-29,13.795,14.08,13.775,14.04,3309877.0
2024-04-30,13.98,14.205,13.95,14.165,5124144.0
2024-05-01,14.02,14.04,13.685,13.755,4009883.0
2024-05-02,13.785,13.99,13.755,13.835,3769967.0
2024-05-03,13.95,13.95,13.835,13.93,2260063.0
2024-05-06,13.99,13.99,13.845,13.93,1727735.0
2024-05-07,14.0,14.095,13.905,14.04,3971857.0
2024-05-08,14.05,14.185,13.95,14.085,3240094.0
2024-05-09,14.095,14.105,13.78,13.885,3357360.0
2024-05-10,13.94,13.98,13.835,13.875,2682860.0
2024-05-13,13.885,14.02,13.8,13.98,2368856.0
2024-05-14,13.96,14.02,13.755,13.765,2629641.0
2024-05-15,13.885,14.05,13.875,13.905,2497985.0
2024-05-16,14.01,14.13,13.92,14.0,3014457.0
2024-05-17,13.94,14.01,13.805,13.825,2341299.0
2024-05-20,13.895,13.91,13.61,13.69,2972689.0
2024-05-21,13.755,13.91,13.755,13.825,2603718.0
2024-05-22,13.855,13.875,13.78,13.805,2241645.0
2024-05-23,13.885,13.97,13.755,13.94,2355574.0
2024-05-24,13.765,14.0,13.755,13.93,2336068.0
2024-05-27,14.03,14.065,13.94,14.02,1220525.0
2024-05-28,14.145,14.145,13.895,13.895,2211935.0
2024-05-29,13.805,13.85,13.485,13.485,3110473.0
2024-05-30,13.465,13.64,13.445,13.565,1724937.0
2024-05-31,13.72,13.795,13.64,13.795,6560206.0
2024-06-03,13.875,14.04,13.835,13.92,2387096.0
2024-06-04,13.92,13.93,13.75,13.755,2525479.0
2024-06-05,13.71,14.03,13.705,13.865,3460147.0
2024-06-06,13.99,14.27,13.96,14.195,4243767.0
2024-06-07,14.095,14.285,14.06,14.195,2582908.0
2024-06-11,14.33,14.415,14.165,14.24,3737201.0
2024-06-12,14.165,14.27,14.115,14.135,2439370.0
2024-06-13,14.125,14.25,14.04,14.165,3991566.0
2024-06-14,14.115,14.195,13.865,14.065,3308356.0
2024-06-17,14.05,14.085,13.905,13.93,2407062.0
2024-06-18,13.855,14.085,13.855,14.065,2978572.0
2024-06-19,13.94,14.065,13.72,13.72,5264159.0
2024-06-20,13.65,13.865,13.65,13.7,5470616.0
2024-06-21,13.72,13.865,13.7,13.805,4696437.0
2024-06-24,13.855,13.995,13.815,13.91,2356530.0
2024-06-25,13.99,14.065,13.92,14.06,3104889.0
2024-06-26,13.97,14.0,13.845,14.0,3080371.0
2024-06-27,13.905,13.99,13.75,13.99,2964357.0
2024-06-28,13.97,14.145,13.92,14.075,4273899.0
2024-07-01,13.92,13.94,13.62,13.795,3070474.0
2024-07-02,13.575,13.75,13.445,13.72,3276505.0
2024-07-03,13.7,13.74,13.555,13.555,3671607.0
2024-07-04,13.68,13.785,13.63,13.65,2841171.0
2024-07-05,13.66,13.71,13.61,13.65,1321625.0
2024-07-08,13.595,13.6,13.385,13.4,2507267.0
2024-07-09,13.515,13.69,13.485,13.69,2379806.0
2024-07-10,13.68,13.755,13.6,13.71,2613602.0
2024-07-11,13.825,13.885,13.69,13.885,2549053.0
2024-07-12,13.905,14.04,13.785,13.91,2809392.0
2024-07-15,13.97,14.075,13.885,13.97,1510908.0
2024-07-16,14.03,14.145,13.985,14.0,2354655.0
2024-07-17,14.085,14.34,13.995,14.28,2738939.0
2024-07-18,14.37,14.47,14.205,14.425,990147.0
2024-07-19,14.24,14.495,14.185,14.495,3208754.0
2024-07-22,14.445,14.45,14.27,14.32,2442475.0
2024-07-23,14.405,14.805,14.405,14.705,3468747.0
2024-07-24,14.59,14.88,14.55,14.745,3056601.0
2024-07-25,14.715,14.765,14.58,14.6,2407290.0
2024-07-26,14.66,14.715,14.56,14.63,1865165.0
2024-07-29,14.775,14.9,14.695,14.9,2171894.0
2024-07-30,14.725,14.88,14.645,14.825,2677910.0
2024-07-31,14.95,15.075,14.87,15.075,3396542.0
2024-08-01,15.3,15.305,15.015,15.045,2144811.0
2024-08-02,14.9,14.94,14.695,14.725,3798409.0
2024-08-05,14.54,14.59,14.07,14.085,3019068.0
2024-08-06,14.065,14.375,13.94,14.34,3252661.0
2024-08-07,14.34,14.55,14.275,14.415,2024190.0
2024-08-08,14.37,14.495,14.28,14.28,1701636.0
2024-08-09,14.53,14.705,14.495,14.63,345159.0
2024-08-12,14.755,14.805,14.67,14.715,1032996.0
2024-08-13,14.68,14.825,14.61,14.815,1891724.0
2024-08-14,14.91,15.005,14.715,14.775,2334925.0
2024-08-15,14.86,15.15,14.84,14.99,4083665.0
2024-08-16,15.055,15.3,15.025,15.21,3163261.0
2024-08-19,15.17,15.22,15.095,15.22,2613866.0
2024-08-20,15.29,15.345,15.085,15.18,2045394.0
2024-08-21,16.285,16.965,16.245,16.585,8513302.0
2024-08-22,16.665,17.67,16.665,17.47,6252194.0
2024-08-23,17.325,17.7,16.865,17.48,3711941.0
2024-08-26,17.485,17.585,17.225,17.275,567211.0
2024-08-27,17.315,17.315,16.955,17.11,2899412.0
2024-08-28,16.965,17.195,16.78,17.07,4155099.0
2024-08-29,17.07,17.285,16.925,17.285,2447398.0
2024-08-30,17.245,17.67,17.16,17.66,6395275.0
2024-09-02,17.635,17.67,17.48,17.595,2710420.0
2024-09-03,17.605,17.64,17.43,17.605,3082120.0
2024-09-04,17.48,17.73,17.45,17.575,4703656.0
2024-09-05,17.65,17.795,17.525,17.795,3416792.0
2024-09-06,17.77,18.08,17.72,18.05,3702740.0
2024-09-09,17.825,18.02,17.69,17.935,2333738.0
2024-09-10,17.915,17.915,17.61,17.66,4050516.0
2024-09-11,17.65,17.955,17.6,17.955,3569211.0
2024-09-12,18.09,18.27,17.985,18.11,2797517.0
2024-09-13,18.06,18.27,17.64,17.975,3785868.0
2024-09-16,18.045,18.415,17.995,18.18,3306093.0
2024-09-17,18.335,18.67,18.24,18.64,4962120.0
2024-09-18,18.56,18.64,18.34,18.515,3711724.0
2024-09-19,18.6,18.645,18.24,18.385,3529415.0
2024-09-20,18.445,18.475,18.14,18.325,6181448.0
2024-09-23,18.2,18.365,18.025,18.305,2170191.0
2024-09-24,18.305,18.53,18.25,18.465,2948578.0
2024-09-25,18.535,18.63,18.3,18.325,3155635.0
2024-09-26,18.495,18.56,18.275,18.455,4025794.0
2024-09-27,18.435,18.56,18.25,18.28,3791548.0
2024-09-30,18.505,18.66,18.385,18.66,5483839.0
2024-10-01,18.55,18.59,18.365,18.425,2700787.0
2024-10-02,18.465,18.58,18.325,18.495,3235473.0
2024-10-03,18.58,18.72,18.495,18.59,2849971.0
2024-10-04,18.465,18.55,18.345,18.375,2616735.0
2024-10-07,18.485,18.545,18.245,18.485,2050711.0
2024-10-08,18.61,18.68,18.445,18.495,2610460.0
2024-10-09,18.68,18.885,18.645,18.865,2921831.0
2024-10-10,18.855,18.955,18.74,18.835,3079538.0
2024-10-11,18.845,18.915,18.75,18.8,2951672.0
2024-10-14,18.845,18.925,18.75,18.76,1700918.0
2024-10-15,18.875,18.995,18.78,18.78,2250116.0
2024-10-16,18.885,18.925,18.445,18.445,4029843.0
2024-10-17,18.6,19.035,18.55,19.035,5783953.0
2024-10-18,18.865,18.935,18.71,18.71,3906358.0
2024-10-21,18.76,18.815,18.59,18.7,3537259.0
2024-10-22,18.62,18.67,18.24,18.24,4460120.0
2024-10-23,18.22,18.59,18.11,18.21,4155006.0
2024-10-24,17.64,18.045,17.455,17.935,5799983.0
2024-10-25,17.935,17.995,17.67,17.805,3078278.0
2024-10-28,17.855,18.145,17.805,18.11,3021408.0
2024-10-29,18.24,18.315,18.025,18.13,3674640.0
2024-10-30,18.19,18.24,17.78,17.945,2998096.0
2024-10-31,18.035,18.035,17.77,18.005,4056095.0
2024-11-01,17.915,18.22,17.86,18.15,3225072.0
2024-11-04,18.23,18.425,18.21,18.27,2224519.0
2024-11-05,18.335,18.355,18.115,18.21,2658980.0
2024-11-06,18.24,18.57,18.23,18.415,2221608.0
2024-11-07,18.69,18.69,18.365,18.63,3028182.0
2024-11-08,18.75,18.865,18.7,18.78,2852220.0
2024-11-11,18.965,19.06,18.815,19.015,2792178.0
2024-11-12,19.14,19.14,18.92,18.965,2067907.0
2024-11-13,18.935,19.06,18.815,18.865,2427610.0
2024-11-14,18.875,19.025,18.62,18.72,2326238.0
2024-11-15,18.77,18.935,18.75,18.935,3192927.0
2024-11-18,18.73,18.925,18.505,18.875,2916478.0
2024-11-19,18.875,19.28,18.875,19.22,3077331.0
2024-11-20,19.14,19.16,18.55,18.55,3470298.0
2024-11-21,18.73,18.825,18.445,18.69,3647529.0
2024-11-22,18.825,18.94,18.74,18.79,3003596.0
2024-11-25,18.935,18.985,18.57,18.57,7441289.0
2024-11-26,18.55,18.78,18.55,18.58,2936613.0
2024-11-27,18.68,18.845,18.515,18.79,3070140.0
2024-11-28,18.855,19.0,18.79,18.805,2376100.0
2024-11-29,18.68,18.805,18.57,18.66,2214707.0
2024-12-02,18.62,18.75,18.61,18.67,2054013.0
2024-12-03,18.76,19.08,18.69,18.965,3128664.0
2024-12-04,19.035,19.14,18.825,19.055,2168700.0
2024-12-05,19.14,19.27,19.055,19.19,2306784.0
2024-12-06,19.06,19.17,19.015,19.11,1721459.0
2024-12-09,19.13,19.145,18.915,19.07,2678473.0
2024-12-10,19.14,19.14,18.745,18.915,3173518.0
2024-12-11,18.965,19.005,18.57,18.77,3170137.0
2024-12-12,18.875,18.955,18.61,18.845,1678989.0
2024-12-13,18.865,18.955,18.66,18.815,2092018.0
2024-12-16,18.79,19.025,18.75,18.855,2445125.0
2024-12-17,18.77,19.07,18.77,18.945,3372877.0
2024-12-18,18.865,18.985,18.79,18.865,3026231.0
2024-12-19,18.69,19.015,18.53,19.015,3592377.0
2024-12-20,19.08,19.13,18.475,18.7,5619186.0
2024-12-23,18.73,18.905,18.63,18.875,1822629.0
2024-12-24,18.885,18.955,18.755,18.845,887792.0
2024-12-27,18.935,18.975,18.75,18.865,1192350.0
2024-12-30,19.1,19.1,18.79,18.905,1391260.0
2024-12-31,18.885,18.985,18.845,18.865,1221827.0
2025-01-02,18.925,19.045,18.815,19.045,1480587.0
2025-01-03,19.035,19.21,18.965,19.15,1193399.0
2025-01-06,19.19,19.455,19.15,19.415,1935581.0
2025-01-07,19.22,19.61,19.1,19.525,3004967.0
2025-01-08,19.535,19.6,19.395,19.445,3100382.0
2025-01-09,19.455,19.61,19.025,19.025,2713537.0
2025-01-10,19.08,19.17,18.875,19.045,2047379.0
2025-01-13,18.925,18.995,18.79,18.905,1320326.0
2025-01-14,18.835,18.895,18.475,18.62,2589588.0
2025-01-15,18.58,18.72,18.29,18.415,2763061.0
2025-01-16,18.64,18.805,18.525,18.525,2108798.0
2025-01-17,18.59,18.61,18.415,18.59,2455452.0
2025-01-20,18.865,18.865,18.64,18.72,1414079.0
2025-01-21,18.815,18.945,18.73,18.73,1888291.0
2025-01-22,18.76,18.955,18.75,18.925,2601848.0
2025-01-23,18.995,19.17,18.835,18.905,1507519.0
2025-01-24,18.945,19.13,18.945,19.06,1794693.0
2025-01-28,18.995,19.28,18.935,19.035,2002580.0
2025-01-29,19.22,19.24,19.09,19.14,1837180.0
2025-01-30,19.09,19.445,19.055,19.435,1714503.0
2025-01-31,19.315,19.445,19.11,19.415,3609103.0
2025-02-03,18.905,19.24,18.7,19.19,2360147.0
2025-02-04,19.19,19.355,18.885,18.885,2742852.0
2025-02-05,18.965,18.995,18.825,18.825,3344228.0
2025-02-06,18.875,19.23,18.78,19.23,3542437.0
2025-02-07,19.315,19.315,19.055,19.06,1365950.0
2025-02-10,18.805,19.005,18.535,18.955,1683004.0
2025-02-11,18.855,18.935,18.75,18.885,1745676.0
2025-02-12,18.955,19.015,18.815,18.925,1970744.0
2025-02-13,19.015,19.045,18.905,18.975,2423366.0
2025-02-14,19.13,19.2,18.895,18.905,2124077.0
2025-02-17,19.11,19.15,18.845,19.035,2030078.0
2025-02-18,19.1,19.16,18.835,18.915,2961185.0
2025-02-19,18.69,19.27,18.59,19.24,3314651.0
2025-02-20,19.62,20.2,19.17,19.545,5218698.0
2025-02-21,19.305,19.475,18.975,19.445,5865974.0
2025-02-24,19.25,19.74,19.13,19.56,3502085.0
2025-02-25,19.425,19.985,19.405,19.975,3648361.0
2025-02-26,19.905,20.63,19.845,20.57,4136602.0
2025-02-27,20.79,20.855,20.585,20.69,4005209.0
2025-02-28,20.465,20.63,20.29,20.495,6183852.0
2025-03-03,20.59,20.825,20.525,20.71,2837875.0
2025-03-04,20.395,20.76,20.24,20.69,2735768.0
2025-03-05,20.22,20.64,20.2,20.455,3310855.0
2025-03-06,20.555,20.555,20.29,20.345,2436703.0
2025-03-07,20.09,20.525,20.09,20.315,3718047.0
2025-03-10,20.445,20.57,20.345,20.455,3597095.0
2025-03-11,20.545,20.585,20.03,20.13,4422361.0
2025-03-12,19.89,20.095,19.6,19.82,5645139.0
2025-03-13,19.91,20.165,19.83,19.935,3792728.0
2025-03-14,19.965,20.155,19.86,20.095,3110409.0
2025-03-17,20.175,20.255,19.995,20.065,2313571.0
2025-03-18,20.115,20.245,20.015,20.155,1917992.0
2025-03-19,20.125,20.145,19.935,19.935,2559170.0
2025-03-20,20.035,20.195,19.955,20.175,3573270.0
2025-03-21,20.175,20.235,20.015,20.165,7686584.0
2025-03-24,20.035,20.195,19.99,20.155,2061582.0
2025-03-25,20.385,20.51,20.255,20.365,2643419.0
2025-03-26,20.56,20.56,20.25,20.435,2221838.0
2025-03-27,20.225,20.6,20.06,20.105,2140860.0
2025-03-28,20.195,20.305,20.07,20.195,2481456.0
2025-03-31,20.025,20.065,19.77,19.85,4194550.0
2025-04-01,20.025,20.115,19.89,20.075,2723759.0
2025-04-02,20.265,20.52,20.075,20.435,2862849.0
2025-04-03,20.385,20.385,19.74,20.235,3586940.0
2025-04-04,20.075,20.52,20.035,20.195,4236629.0
2025-04-07,19.035,20.015,18.895,19.64,738297.0
2025-04-08,19.69,20.295,19.69,20.225,4091209.0
2025-04-09,19.935,20.435,19.88,20.195,4497434.0
2025-04-10,21.075,21.245,20.63,20.77,3694322.0
2025-04-11,20.54,20.84,20.305,20.71,3552170.0
2025-04-14,20.78,20.9,20.55,20.59,2566087.0
2025-04-15,20.64,20.78,20.5,20.61,2644964.0
2025-04-16,20.61,20.78,20.55,20.61,2646380.0
2025-04-17,20.53,20.62,20.305,20.425,4162168.0
2025-04-22,20.205,20.455,20.135,20.255,2653829.0
2025-04-23,20.53,20.92,20.455,20.72,3154187.0
2025-04-24,20.77,20.77,20.57,20.69,2858977.0
2025-04-28,19.965,19.995,19.355,19.65,8021716.0
2025-04-29,19.43,20.055,19.43,19.945,4519015.0
2025-04-30,20.165,20.375,20.095,20.335,6152968.0
2025-05-01,20.53,20.56,20.335,20.385,3420452.0
2025-05-02,20.53,20.61,20.265,20.61,2902513.0
2025-05-05,20.61,20.87,20.59,20.69,2252304.0
2025-05-06,20.69,20.94,20.69,20.8,3106024.0
2025-05-07,21.0,21.0,20.7,20.79,3751738.0
2025-05-08,20.77,21.125,20.71,20.97,3004916.0
2025-05-09,20.98,21.165,20.91,20.91,2862847.0
2025-05-12,21.095,21.275,21.025,21.115,2257504.0
2025-05-13,21.155,21.225,20.8,20.93,2656864.0
2025-05-14,20.86,21.365,20.86,21.305,3073893.0
2025-05-15,21.325,21.535,21.215,21.405,3756003.0
2025-05-16,21.75,21.82,21.535,21.62,2731284.0
2025-05-19,21.62,21.73,21.395,21.515,2852119.0
2025-05-20,21.61,21.82,21.465,21.82,2135907.0
2025-05-21,21.8,21.8,21.58,21.72,2284306.0
2025-05-22,21.72,22.1,21.63,21.95,3704382.0
2025-05-23,21.71,21.98,21.64,21.86,2409670.0
2025-05-26,21.81,21.965,21.725,21.95,300380.0
2025-05-27,22.05,22.68,21.86,22.605,3813060.0
2025-05-28,22.75,22.77,22.495,22.75,3237750.0
2025-05-29,22.93,23.02,22.74,22.76,5158897.0
2025-05-30,22.87,23.14,22.78,22.98,9851889.0
2025-06-02,23.05,23.345,22.925,23.205,396311.0
2025-06-03,23.465,23.555,23.175,23.245,4556759.0
2025-06-04,23.09,23.205,22.91,23.04,4454403.0
2025-06-05,23.04,23.14,22.87,22.97,5163752.0
2025-06-06,22.93,23.06,22.645,22.8,2633597.0
2025-06-10,22.555,22.87,22.555,22.81,3492394.0
2025-06-11,22.83,22.91,22.73,22.79,2269604.0
2025-06-12,22.595,22.9,22.595,22.79,3436138.0
2025-06-13,22.79,22.99,22.72,22.82,2071646.0
2025-06-16,22.89,22.965,22.71,22.79,1891699.0
2025-06-17,22.79,22.88,22.69,22.81,2504260.0
2025-06-18,22.68,23.07,22.67,22.99,2660233.0
2025-06-19,23.205,23.515,23.13,23.485,3428275.0
2025-06-20,23.485,24.335,23.405,24.335,17313778.0
2025-06-23,23.675,24.335,23.12,23.12,7081243.0
2025-06-24,23.435,23.615,23.295,23.295,3686034.0
2025-06-25,23.335,23.545,23.02,23.07,3497193.0
2025-06-26,23.285,23.285,22.81,22.95,2944712.0
2025-06-27,23.2,23.225,22.79,23.17,5007504.0
2025-06-30,22.96,23.32,22.86,23.205,3110938.0
2025-07-01,23.465,23.465,23.04,23.11,2587423.0
2025-07-02,23.275,23.415,22.87,23.16,2980192.0
2025-07-03,22.97,23.205,22.66,22.89,3814148.0
2025-07-04,23.05,23.205,22.86,23.16,2498237.0
2025-07-07,23.08,23.19,22.895,22.9,3109820.0
2025-07-08,22.88,23.14,22.87,23.07,2614738.0
2025-07-09,22.95,23.14,22.87,22.93,2090006.0
2025-07-10,23.18,23.465,23.12,23.275,2778489.0
2025-07-11,23.19,23.335,22.97,23.205,2218849.0
2025-07-14,23.305,23.38,23.11,23.12,2009650.0
2025-07-15,23.355,23.595,23.335,23.335,2257825.0
2025-07-16,23.19,23.365,23.095,23.19,2009905.0
2025-07-17,23.325,23.385,23.18,23.345,2853899.0
2025-07-18,23.285,23.675,23.225,23.515,1148401.0
2025-07-21,23.505,23.515,23.285,23.445,1228497.0
2025-07-22,23.435,23.515,23.11,23.235,1680274.0
2025-07-23,23.305,23.425,23.06,23.275,2574701.0
2025-07-24,23.215,23.465,22.88,22.92,2993752.0
2025-07-25,22.88,22.965,22.74,22.92,1786243.0
2025-07-28,22.96,23.05,22.83,22.94,1594740.0
2025-07-29,22.85,23.13,22.83,23.12,1802149.0
2025-07-30,23.19,23.605,23.15,23.565,2210895.0
2025-07-31,23.465,23.81,23.465,23.695,2219344.0
2025-08-01,23.445,23.585,23.345,23.485,1627769.0
2025-08-04,23.595,23.595,23.25,23.525,1459052.0
2025-08-05,23.325,23.69,23.325,23.635,2521995.0
2025-08-06,23.75,23.98,23.535,23.89,2094870.0
2025-08-07,24.03,24.08,23.06,23.1,3555961.0
2025-08-08,23.07,23.18,22.86,23.03,3496191.0
2025-08-11,23.03,23.14,22.87,23.14,2524174.0
2025-08-12,23.08,23.14,22.655,22.79,4198634.0
2025-08-13,22.615,23.08,22.545,22.99,3944933.0
2025-08-14,23.01,23.05,22.67,22.84,4929518.0
2025-08-15,22.93,23.02,22.65,23.02,3201008.0
2025-08-18,22.93,23.17,22.88,23.03,2114766.0
2025-08-19,23.12,23.17,22.85,23.05,2244553.0
2025-08-20,23.06,23.365,22.93,23.02,4218335.0
2025-08-21,23.555,26.06,23.435,26.06,7957300.0
2025-08-22,25.765,26.12,25.575,25.735,5928638.0
2025-08-25,26.505,26.655,25.895,26.1,4188784.0
2025-08-26,25.94,26.07,25.765,25.895,4532845.0
2025-08-27,25.915,26.08,25.705,25.705,3596074.0
2025-08-28,25.645,26.0,25.625,25.795,2743300.0
2025-08-29,25.715,25.855,25.525,25.715,4137415.0
2025-09-01,25.695,25.915,25.645,25.785,1876538.0
2025-09-02,25.655,25.95,25.575,25.885,2285296.0
2025-09-03,25.885,26.19,25.695,25.695,3373746.0
2025-09-04,25.645,26.05,25.595,26.05,3486235.0
2025-09-05,26.1,26.39,26.1,26.32,3258369.0
2025-09-08,26.32,26.685,26.09,26.14,2419386.0
2025-09-09,25.895,26.095,25.485,25.665,4475442.0
2025-09-10,25.85,25.89,25.43,25.72,2645727.0
2025-09-11,25.79,25.79,25.27,25.44,4000761.0
2025-09-12,25.4,25.56,25.31,25.33,3687276.0
2025-09-15,25.4,25.5,25.09,25.26,2857548.0
2025-09-16,25.03,25.33,24.96,25.06,3480716.0
2025-09-17,24.88,24.99,24.72,24.9,3900661.0
2025-09-18,24.84,24.86,24.39,24.5,4422391.0
2025-09-19,24.56,24.78,24.4,24.67,8383276.0
2025-09-22,24.51,24.82,24.51,24.7,1735944.0
2025-09-23,24.84,24.99,24.74,24.97,2421508.0
2025-09-24,24.99,24.99,24.61,24.76,3899080.0
2025-09-25,24.61,24.89,24.2,24.47,3347022.0
2025-09-26,24.61,24.74,24.4,24.64,2674951.0
2025-09-29,24.7,24.85,24.585,24.78,2211301.0
2025-09-30,24.83,24.94,24.675,24.8,4051218.0
2025-10-01,24.8,25.13,24.8,25.12,3108664.0
2025-10-02,24.96,25.16,24.6,24.9,2757922.0
2025-10-03,24.91,25.0,24.75,24.8,2490108.0
2025-10-06,25.0,25.075,24.83,24.85,1440495.0
2025-10-07,24.78,24.9,24.59,24.64,2013818.0
2025-10-08,24.64,24.79,24.505,24.77,2534137.0
2025-10-09,24.79,24.89,24.48,24.69,2494665.0
2025-10-10,24.9,24.93,24.59,24.82,1784940.0
2025-10-13,24.91,25.04,24.63,24.72,1557770.0
2025-10-14,24.7,24.73,24.15,24.51,2207215.0
2025-10-15,24.71,24.82,24.35,24.58,2729613.0
2025-10-16,24.62,24.905,24.305,24.82,3756711.0
2025-10-17,24.46,24.85,24.44,24.58,2570003.0
2025-10-20,24.85,25.16,24.77,25.08,2568513.0
2025-10-21,24.98,25.39,24.83,25.32,1998151.0
2025-10-22,25.2,25.38,24.72,24.72,2622982.0
2025-10-23,24.25,24.91,24.25,24.67,2522975.0
2025-10-24,24.5,24.87,24.47,24.7,2850795.0
2025-10-27,25.29,25.29,24.75,24.99,2188879.0
2025-10-28,25.55,25.56,25.06,25.14,3342175.0
2025-10-29,25.0,25.07,24.58,24.67,2138432.0
2025-10-30,24.4,24.52,24.17,24.52,3029191.0
2025-10-31,24.6,24.905,24.52,24.86,4104440.0
2025-11-03,25.04,25.105,24.425,24.71,3639381.0
2025-11-04,24.62,24.66,23.32,23.41,3444412.0
2025-11-05,23.72,24.29,23.6,23.92,4663464.0
2025-11-06,23.63,24.15,23.63,23.72,3924287.0
2025-11-07,23.8,24.045,23.71,23.89,3458439.0
2025-11-10,23.64,23.88,23.59,23.86,2985790.0
2025-11-11,24.07,24.11,23.8,23.93,2737944.0
2025-11-12,23.95,24.2,23.84,24.12,2519527.0
2025-11-13,24.09,24.14,23.55,23.8,2822752.0
2025-11-14,23.49,23.66,23.44,23.66,1951610.0
2025-11-17,23.5,23.62,23.36,23.47,2194086.0
2025-11-18,23.43,23.7,23.295,23.3,3781187.0
2025-11-19,23.26,23.46,23.0,23.23,2928880.0
2025-11-20,23.29,23.44,23.145,23.35,2258322.0
2025-11-21,23.2,23.44,23.11,23.25,2103088.0
2025-11-24,23.11,23.61,23.11,23.6,4761580.0
2025-11-25,23.6,23.79,23.46,23.64,2388192.0
2025-11-26,23.88,23.95,23.69,23.91,2860094.0