Date,Open,High,Low,Close,Volume
1999-01-04,3.98335118563486,3.98335118563486,3.8701205878127767,3.870120587812776,1050289.0
1999-01-05,3.932650983425084,3.932650983425084,3.870120714126803,3.871810844033824,1763572.0
1999-01-06,3.920820595928477,3.920820595928477,3.895470594775972,3.9030753682586745,1385310.0
1999-01-07,4.0391227732070725,4.0391227732070725,3.927581948242183,4.005322434829478,2657203.0
1999-01-08,3.97490127120233,3.97490127120233,3.9039206772284714,3.9208210038451625,929049.0
1999-01-11,3.94617095027134,3.94617095027134,3.861670614776634,3.879584694976035,763035.0
1999-01-12,3.852206127766965,3.852206127766965,3.810969880259983,3.836320205086852,878735.0
1999-01-13,3.8109699209273735,3.8109699209273735,3.775479789881103,3.779873803019308,1347803.0
1999-01-14,3.765340090102825,3.765340090102825,3.726469695208521,3.743370021901312,1034306.0
1999-01-15,3.819419906568135,3.819419906568135,3.7011192541423448,3.81181480906818,1230628.0
1999-01-18,3.870120255399853,3.870120255399853,3.820940883880915,3.861670255046543,984560.0
1999-01-19,3.920820980943677,3.920820980943677,3.869951474537014,3.9039206544256992,869673.0
1999-01-20,3.8954705805498486,3.8954705805498486,3.8380100596032367,3.861670255046543,1667558.0
1999-01-21,3.8701221397984025,3.8701221397984025,3.834631991397993,3.8447718023050914,1217623.0
1999-01-22,3.836320205086852,3.836320205086852,3.778859684872661,3.836320205086852,704867.0
1999-01-25,3.836320640071698,3.836320640071698,3.8025203111667474,3.829560444654668,691858.0
1999-01-26,3.829560444654667,3.829560444654667,3.829560444654667,3.829560444654668,0.0
1999-01-27,3.902231340145832,3.902231340145832,3.861671134756073,3.8937810137774247,1463623.0
1999-01-28,3.9884201708692566,3.9884201708692566,3.887019537203425,3.979970172078773,1572709.0
1999-01-29,4.0661612106191,4.0661612106191,3.979970756572323,4.042839042005494,8360477.0
1999-02-01,4.106723236309015,4.106723236309015,4.054332759028401,4.081372900821557,984708.0
1999-02-02,4.088130455357239,4.088130455357239,4.03067027221708,4.033881031758243,1073161.0
1999-02-03,4.056021816753499,4.056021816753499,4.008701419084908,4.042501749432489,992463.0
1999-02-04,4.079681926309276,4.079681926309276,4.047571726613303,4.066161859284136,925355.0
1999-02-05,4.098272312237902,4.098272312237902,4.056021978639635,4.0727531314863175,729584.0
1999-02-08,4.135452884450182,4.135452884450182,4.072922601600308,4.105708860271221,1082171.0
1999-02-09,4.140521752942165,4.140521752942165,4.072921422925606,4.140521752942165,806902.0
1999-02-10,4.192912425195599,4.192912425195599,4.072921630737633,4.192912425195599,1943025.0
1999-02-11,4.24192089358848,4.24192089358848,4.208120578618268,4.219950834698328,3436968.0
1999-02-12,4.326422630482144,4.326422630482144,4.238542041670836,4.2588223022003975,2222105.0
1999-02-15,4.304452993647431,4.304452993647431,4.235162528713519,4.289243120823233,1744243.0
1999-02-16,4.284419573617816,4.284419573617816,4.24788573153399,4.257708636094778,8553773.0
1999-02-17,4.282349570791003,4.282349570791003,4.249607231198422,4.258223584174838,1643008.0
1999-02-18,4.2530539636856535,4.2530539636856535,4.222034696939157,4.22375809969296,1141992.0
1999-02-19,4.22375809969296,4.22375809969296,4.22375809969296,4.22375809969296,0.0
1999-02-22,4.213417861003039,4.213417861003039,4.185845402925589,4.185845402925589,818023.0
1999-02-23,4.247882894608504,4.247882894608504,4.20480113919703,4.2375434715919065,1120261.0
1999-02-24,4.306476950850367,4.306476950850367,4.22375953894757,4.280800058656044,2202957.0
1999-02-25,4.278903877195467,4.278903877195467,4.216865661776119,4.2203124679724775,4760020.0
1999-02-26,4.196185337817826,4.196185337817826,4.161719598503352,4.170335950714394,2200539.0
1999-03-01,4.213419623966503,4.213419623966503,4.181194461209215,4.213419623966503,1787298.0
1999-03-02,4.2478849185261085,4.2478849185261085,4.197909860155875,4.230652208150942,1922373.0
1999-03-03,4.273733352499036,4.273733352499036,4.2306512557889135,4.273733352499036,1213794.0
1999-03-04,4.273734978227973,4.273734978227973,4.239269552125501,4.242716028641655,685578.0
1999-03-05,4.2909652544422245,4.2909652544422245,4.232373865059761,4.235820339618663,826737.0
1999-03-08,4.297859429037176,4.297859429037176,4.256500734306772,4.287519672736988,1272098.0
1999-03-09,4.304753544857247,4.304753544857247,4.282350953789514,4.284074357129508,1231359.0
1999-03-10,4.36851451084806,4.36851451084806,4.289243911682555,4.359898486212241,1312224.0
1999-03-11,4.471909633184063,4.471909633184063,4.3650662780229545,4.439167298676452,2237593.0
1999-03-12,4.583924425269342,4.583924425269342,4.471911154914621,4.480527839955317,1547884.0
1999-03-15,4.593229395724268,4.593229395724268,4.461570673250467,4.593229395724268,2428399.0
1999-03-16,4.5925406332425895,4.5925406332425895,4.439168667563918,4.442615143187947,1826840.0
1999-03-17,4.463295551299842,4.463295551299842,4.39781084898318,4.440892959553709,1859546.0
1999-03-18,4.478802751441376,4.478802751441376,4.444682024102917,4.47707967933082,903397.0
1999-03-19,4.506375507773536,4.506375507773536,4.454677065895411,4.468290789539575,929653.0
1999-03-22,4.527056196588903,4.527056196588903,4.430552560439693,4.527056196588903,741089.0
1999-03-23,4.609773293904526,4.609773293904526,4.532225775583053,4.592540585493173,1780915.0
1999-03-24,4.570136827503767,4.570136827503767,4.497759206344372,4.506547733365991,1704325.0
1999-03-25,4.549458073330606,4.549458073330606,4.509478100893412,4.509478100893411,1745556.0
1999-03-26,4.573583500671463,4.573583500671463,4.51499210626045,4.523780633663432,3904375.0
1999-03-29,4.556351828992357,4.556351828992357,4.508099848205218,4.508099848205219,662905.0
1999-03-30,4.54945830022389,4.54945830022389,4.497760177078119,4.532225592508633,2439235.0
1999-03-31,4.532225955002279,4.532225955002279,4.449508554788754,4.461399209985608,1604778.0
1999-04-01,4.511547182922022,4.511547182922022,4.444339082556018,4.504653900371734,558668.0
1999-04-02,4.504653900371735,4.504653900371735,4.504653900371735,4.504653900371734,0.0
1999-04-05,4.504653900371735,4.504653900371735,4.504653900371735,4.504653900371734,0.0
1999-04-06,4.652855491347197,4.652855491347197,4.552732878394198,4.63906925823976,1718638.0
1999-04-07,4.661471059431965,4.661471059431965,4.6011562584520505,4.633898597868024,2453193.0
1999-04-08,4.725234433949806,4.725234433949806,4.656302923778265,4.717651789376892,5498845.0
1999-04-09,4.7131710978250405,4.7131710978250405,4.676982271120132,4.676982271120133,1230018.0
1999-04-12,4.65974890975501,4.65974890975501,4.6270068920044025,4.644239602498495,1157589.0
1999-04-13,4.711446715086805,4.711446715086805,4.670087689813409,4.711274209563981,981827.0
1999-04-14,4.764868324015567,4.764868324015567,4.664918225734376,4.764868324015569,1724816.0
1999-04-15,4.842415962912906,4.842415962912906,4.728679629822759,4.833799609092327,1387154.0
1999-04-16,4.833798841835443,4.833798841835443,4.799333101553425,4.807949784476664,1428117.0
1999-04-19,4.894114741034372,4.894114741034372,4.773485118601689,4.876881701779427,1321122.0
1999-04-20,4.945813250782623,4.945813250782623,4.79071787865079,4.911347502374308,2420592.0
1999-04-21,4.928581622485246,4.928581622485246,4.821738208603824,4.845002337765921,1426567.0
1999-04-22,4.94581260029371,4.94581260029371,4.868265089662283,4.944606383528013,687401.0
1999-04-23,4.956496204304584,4.956496204304584,4.894113653737862,4.894113653737862,1079317.0
1999-04-26,4.902730006215897,4.902730006215897,4.863094388252561,4.894113653737862,348973.0
1999-04-27,4.89308063158156,4.89308063158156,4.825183508751112,4.842416217297548,1314042.0
1999-04-28,4.859648490660336,4.859648490660336,4.804503563873688,4.816566392681885,1231237.0
1999-04-29,4.833799430155477,4.833799430155477,4.790717332177025,4.816566392681885,1378510.0
1999-04-30,4.868265332222899,4.868265332222899,4.739019034103714,4.741604303755276,5166002.0
1999-05-03,4.7190304567092936,4.7190304567092936,4.639070157006608,4.660266531693766,1346027.0
1999-05-04,4.701278965878996,4.701278965878996,4.540841895504737,4.58392366117495,1812360.0
1999-05-05,4.56514025160272,4.56514025160272,4.45467789252371,4.471910599524093,1462397.0
1999-05-06,4.480527689628249,4.480527689628249,4.342665029717684,4.402807665087313,3397842.0
1999-05-07,4.348523243217449,4.348523243217449,4.220311340146939,4.289242488597229,3448270.0
1999-05-10,4.471911722161267,4.471911722161267,4.342665726271529,4.381094811327242,1340375.0
1999-05-11,4.427794724597317,4.427794724597317,4.31681551153357,4.394363022355114,1485403.0
1999-05-12,4.402979537896277,4.402979537896277,4.325432024218533,4.339562936801357,854039.0
1999-05-13,4.377130752991269,4.377130752991269,4.299583234420858,4.327500380762652,1903685.0
1999-05-14,4.4357218351536085,4.4357218351536085,4.368513748303814,4.420212530857776,1129413.0
1999-05-17,4.299581269700022,4.299581269700022,4.239266487157506,4.256499187749588,1285440.0
1999-05-18,4.2909668974638855,4.2909668974638855,4.209972896730335,4.24788479233538,1183424.0
1999-05-19,4.290965346697029,4.290965346697029,4.228927481421863,4.239267235791154,1336070.0
1999-05-20,4.3099215894775,4.3099215894775,4.213417983402991,4.2220343354937135,1054493.0
1999-05-21,4.24788479233538,4.24788479233538,4.146211605860024,4.24788479233538,1652801.0
1999-05-24,4.290966611630838,4.290966611630838,4.187570028868524,4.223414168746915,1079428.0
1999-05-25,4.204801454258203,4.204801454258203,4.141040187095452,4.157411354519565,1760008.0
1999-05-26,4.225482455496315,4.225482455496315,4.135872094485309,4.213419623966503,1364815.0
1999-05-27,4.273733897536068,4.273733897536068,4.204802732291163,4.259947664487087,1691686.0
1999-05-28,4.247884688069864,4.247884688069864,4.170337165118306,4.244438212275892,3808821.0
1999-05-31,4.342663748884461,4.342663748884461,4.250985343370056,4.3340473971445705,1071127.0
1999-06-01,4.44606205319653,4.44606205319653,4.325432429302709,4.419351122927655,1438647.0
1999-06-02,4.394363497238429,4.394363497238429,4.3340486866435874,4.35645127392675,1107245.0
1999-06-03,4.368514183810432,4.368514183810432,4.299583348120902,4.3374952416560655,907133.0
1999-06-04,4.342665774573615,4.342665774573615,4.284074357129509,4.284074357129508,1152431.0
1999-06-07,4.353004061641257,4.353004061641257,4.301305614098829,4.353004061641258,628881.0
1999-06-08,4.380576962948981,4.380576962948981,4.311645802791945,4.346111217635283,722333.0
1999-06-09,4.381094811327242,4.381094811327242,4.299583947955241,4.381094811327242,1421691.0
1999-06-10,4.39091731883232,4.39091731883232,4.328879100989258,4.330774679236116,1129586.0
1999-06-11,4.30423491668738,4.30423491668738,4.153103246292309,4.170335950714394,2402933.0
1999-06-14,4.170335950714395,4.170335950714395,4.170335950714395,4.170335950714394,0.0
1999-06-15,4.17033721268433,4.17033721268433,4.118639083773898,4.127255438592304,1575091.0
1999-06-16,4.153102733332513,4.153102733332513,4.110020977598431,4.1427633102384895,1371000.0
1999-06-17,4.325433193510599,4.325433193510599,4.222036260342128,4.299584125453705,2434586.0
1999-06-18,4.3943633633658985,4.3943633633658985,4.290966453933149,4.310956606809308,1354000.0
1999-06-21,4.342664262373087,4.342664262373087,4.290965815350488,4.308198520867912,2424538.0
1999-06-22,4.2951018953351525,4.2951018953351525,4.256500646003124,4.273733352499036,2352216.0
1999-06-23,4.273733670057227,4.273733670057227,4.227205094684703,4.24047447134533,2146022.0
1999-06-24,4.234098886891766,4.234098886891766,4.196186660833589,4.204803015761282,3659425.0
1999-06-25,4.1910179219099,4.1910179219099,4.159998969637708,4.17895508782363,3049257.0
1999-06-28,4.240992560946801,4.240992560946801,4.187571019108495,4.218589968225238,1128007.0
1999-06-29,4.268563484261928,4.268563484261928,4.135871049091971,4.177229743059374,2682755.0
1999-06-30,4.204800590156469,4.204800590156469,4.122083234002921,4.144485809985729,2780942.0
1999-07-01,4.256499886019532,4.256499886019532,4.139316775735225,4.141040178265246,2501866.0
1999-07-02,4.196185745709655,4.196185745709655,4.157411991755794,4.184122587065349,2873360.0
1999-07-05,4.247884133219437,4.247884133219437,4.191016133400496,4.225481547779205,1752867.0
1999-07-06,4.23065218052896,4.23065218052896,4.170337364139256,4.175507243312135,2591177.0
1999-07-07,4.1617204097237925,4.1617204097237925,4.118638640270895,4.128116530409423,3147027.0
1999-07-08,4.161720024628569,4.161720024628569,4.106575100455276,4.11002190606886,2418976.0
1999-07-09,4.110022565841834,4.110022565841834,4.049707754036296,4.056600705429299,2194493.0
1999-07-12,4.1358717934107085,4.1358717934107085,4.084173334029875,4.127255438592304,1882781.0
1999-07-13,4.220312398179627,4.220312398179627,4.163616568067037,4.196186407556061,2727959.0
1999-07-14,4.213419695487706,4.213419695487706,4.170337587057773,4.171544134607577,1661134.0
1999-07-15,4.196186508362751,4.196186508362751,4.136733231910406,4.156551211041451,1602632.0
1999-07-16,4.187569576818544,4.187569576818544,4.154827235511752,4.1582737107886905,1339582.0
1999-07-19,4.234098295728649,4.234098295728649,4.175506561648237,4.206525831621524,1003249.0
1999-07-20,4.306477078080698,4.306477078080698,4.2048035483042,4.299584125453705,1755855.0
1999-07-21,4.334050355409178,4.334050355409178,4.249609521969559,4.323883099682149,934157.0
1999-07-22,4.334048214918728,4.334048214918728,4.256500704157295,4.304924854620452,1359494.0
1999-07-23,4.272699542787079,4.272699542787079,4.21514185497769,4.257189578545692,958453.0
1999-07-26,4.247882202007888,4.247882202007888,4.196184103943293,4.21944821502534,1612973.0
1999-07-27,4.282349449759601,4.282349449759601,4.204801944693239,4.265116744293815,954857.0
1999-07-28,4.309922168328587,4.309922168328587,4.239267939507212,4.273733352499036,2520922.0
1999-07-29,4.292690298682325,4.292690298682325,4.204803015761281,4.204803015761282,1640728.0
1999-07-30,4.178953799133525,4.178953799133525,4.137594768230748,4.156551211041451,8379345.0
1999-08-02,4.144487802529872,4.144487802529872,4.1031291045690885,4.115191934214593,1872646.0
1999-08-03,4.222036192157667,4.222036192157667,4.108299831885514,4.209973360020017,1763561.0
1999-08-04,4.203078617868842,4.203078617868842,4.1375936140302505,4.170335950714394,1223433.0
1999-08-05,4.2806251668606405,4.2806251668606405,4.175677405580235,4.256499187749588,1519448.0
1999-08-06,4.268562791183401,4.268562791183401,4.197908243201423,4.23875007492008,1820198.0
1999-08-09,4.22720482333678,4.22720482333678,4.170336494760707,4.182744334377155,752118.0
1999-08-10,4.204804092742481,4.204804092742481,4.1444892623297145,4.203942556170167,2047316.0
1999-08-11,4.256498848178183,4.256498848178183,4.109330883046752,4.109330883046752,2769601.0
1999-08-12,4.170335591864778,4.170335591864778,4.032473307410281,4.051429412831559,3417514.0
1999-08-13,4.05832386634659,4.05832386634659,3.984222825706373,4.0212731807912965,2839298.0
1999-08-16,4.135870586656773,4.135870586656773,4.061769560275015,4.118637882048077,1794265.0
1999-08-17,4.149657647112253,4.149657647112253,4.087619435443772,4.135871414571521,1869757.0
1999-08-18,4.181943542588691,4.181943542588691,4.123467109719018,4.137820567341108,3446645.0
1999-08-19,4.235103066046878,4.235103066046878,4.125238429007278,4.226243064000732,2221292.0
1999-08-20,4.2599114377431455,4.2599114377431455,4.21206715302144,4.253886513789058,1199382.0
1999-08-23,4.332563991477646,4.332563991477646,4.261683626080865,4.330083340101006,1794928.0
1999-08-24,4.376863549869853,4.376863549869853,4.2882628544044055,4.2882628544044055,1273488.0
1999-08-25,4.344968139219739,4.344968139219739,4.279403840517248,4.330792065451219,1243293.0
1999-08-26,4.4282537832923055,4.4282537832923055,4.359145535521859,4.419570821463961,2102200.0
1999-08-27,4.426481973839207,4.426481973839207,4.369777661785197,4.405218026726641,2275667.0
1999-08-30,4.4229367791131775,4.4229367791131775,4.35914461613567,4.4087607051387,1331062.0
1999-08-31,4.394584093678009,4.394584093678009,4.366231949196708,4.369067027718743,940179.0
1999-09-01,4.414078357366381,4.414078357366381,4.352057969022962,4.398130140998507,1528029.0
1999-09-02,4.401673447438697,4.401673447438697,4.355600945781786,4.385725234578767,898100.0
1999-09-03,4.3414229201323655,4.3414229201323655,4.284718641849782,4.316614713429942,876166.0
1999-09-06,4.394584252565108,4.394584252565108,4.353828170830405,4.359144240589758,445222.0
1999-09-07,4.344967472870053,4.344967472870053,4.28826318649222,4.302439258086677,1064241.0
1999-09-08,4.320160530619573,4.320160530619573,4.279227396471695,4.279227396471695,772736.0
1999-09-09,4.281175212612926,4.281175212612926,4.217382722139372,4.226243064000732,1285059.0
1999-09-10,4.243963334620804,4.243963334620804,4.201435118239331,4.223053483811771,1405492.0
1999-09-13,4.212422934784954,4.212422934784954,4.125240245193313,4.146504191502728,2208980.0
1999-09-14,4.226245274887444,4.226245274887444,4.1287845217645085,4.199664915028739,1565648.0
1999-09-15,4.173081758149197,4.173081758149197,4.130021743471748,4.130021743471748,1923776.0
1999-09-16,4.146502878298314,4.146502878298314,4.082710379942538,4.09334251963771,2581831.0
1999-09-17,4.119922544825681,4.119922544825681,4.079166125804946,4.082710058819505,2326446.0
1999-09-20,4.111062720777717,4.111062720777717,4.031322015690859,4.05488990186313,1405801.0
1999-09-21,4.072079809892834,4.072079809892834,4.004743357907116,4.066763738439714,1942465.0
1999-09-22,4.141185223190841,4.141185223190841,4.004740615385115,4.109289156130504,1901796.0
1999-09-23,4.199662980500251,4.199662980500251,4.121162942891062,4.173082972700724,1301826.0
1999-09-24,4.165995107758602,4.165995107758602,4.057902591450782,4.092811133681551,1626670.0
1999-09-27,4.24396353970534,4.24396353970534,4.091570672020384,4.2005490830949945,1514873.0
1999-09-28,4.245735536034121,4.245735536034121,4.164223035101882,4.222699121136665,1142868.0
1999-09-29,4.22270100036269,4.22270100036269,4.181944901666529,4.199664915028739,1036828.0
1999-09-30,4.314843822685904,4.314843822685904,4.219155248047834,4.279403471413741,2143639.0
1999-10-01,4.279402869876942,4.353827495142369,4.279402869876942,4.314843216167412,1460614.0
1999-10-04,4.285960169206156,4.285960169206156,4.252823425763737,4.252823425763737,349376.0
1999-10-05,4.273733224013985,4.314844074668355,4.270543717944867,4.304743405757374,1312666.0
1999-10-06,4.297124348577976,4.3414243683797205,4.279404000841994,4.308465004128497,2073156.0
1999-10-07,4.330969801314304,4.368004571919427,4.309528475252264,4.368004571919427,2449232.0
1999-10-08,4.344612195878362,4.412302689833343,4.341422351267696,4.376862690458084,943980.0
1999-10-11,4.4123047147129295,4.438885066257666,4.396356843601374,4.417266357680262,2079969.0
1999-10-12,4.415848906979837,4.4495171251075964,4.403444629881816,4.415848906979836,4298306.0
1999-10-13,4.376863676863876,4.385723678704453,4.323703326005209,4.346384971494911,920825.0
1999-10-14,4.297655350867481,4.368003903768345,4.270543531020883,4.359144240589758,2054720.0
1999-10-15,4.341423894786833,4.412304258552783,4.30775601933635,4.359144240589758,1753928.0
1999-10-18,4.28826347427797,4.323703825550134,4.272315605048456,4.279403471413741,1467259.0
1999-10-19,4.281176845772974,4.2971250594290025,4.252824692483594,4.263456834920947,1374493.0
1999-10-20,4.281529416312235,4.314843198970118,4.270542851237395,4.2882628544044055,1314940.0
1999-10-21,4.328311747329032,4.328311747329032,4.243964152882019,4.28436581331724,1225696.0
1999-10-22,4.270543818275202,4.305984172449666,4.261683814685405,4.29340285181496,1183986.0
1999-10-25,4.328667014555438,4.352057525622652,4.3148453643709646,4.349045062405724,1084561.0
1999-10-26,4.305984805075394,4.337880890647823,4.305984805075394,4.334336956654291,963121.0
1999-10-27,4.321932431161565,4.368004246454879,4.305984220632309,4.364460312942359,1287639.0
1999-10-28,4.385724973517173,4.4654653534396,4.385724973517173,4.4583774858006455,2327363.0
1999-10-29,4.5170304408410775,4.607225907761578,4.515081260476546,4.5540652075824575,8434333.0
1999-11-01,4.576923955844025,4.59836527833471,4.518624912659335,4.587733138960595,1272896.0
1999-11-02,4.592694848391436,4.660385706295474,4.589505342458739,4.660385706295475,887890.0
1999-11-03,4.646563512610591,4.766705859560395,4.642665152527186,4.731265511915818,1635098.0
1999-11-04,4.748987770227097,4.748987770227097,4.669247380648017,4.745443496163098,2264158.0
1999-11-05,4.740125919720041,4.740125919720041,4.698660984676001,4.6986609846760015,1333244.0
1999-11-08,4.713546406681315,4.731266413974479,4.694054262732725,4.695826399388151,1184502.0
1999-11-09,4.7179752386151685,4.761389346099389,4.702912930859584,4.737289993505629,1078953.0
1999-11-10,4.7312665597134425,4.869483368451268,4.722406555793943,4.846447290297511,1645303.0
1999-11-11,4.799488920128427,4.864166978471773,4.784426608621391,4.841130901831908,1902562.0
1999-11-12,4.835815021737682,4.865939306119278,4.766706789104654,4.768833013285136,2256373.0
1999-11-15,4.795590050658775,4.796830716138181,4.736582151863306,4.736936579169528,1674787.0
1999-11-16,4.731266112249751,4.731266112249751,4.6922818268386965,4.697597896650683,1323479.0
1999-11-17,4.713547078330402,4.748987437782019,4.713547078330402,4.715318875423023,963802.0
1999-11-18,4.695826127056597,4.747214349115708,4.67101791439574,4.738354345982956,1644242.0
1999-11-19,4.748988421073889,4.766708434561017,4.704688047540677,4.708054598639841,790314.0
1999-11-22,4.695827988524891,4.7135480018147655,4.660387622129751,4.704687995169828,1063496.0
1999-11-23,4.678105722644769,4.713546074549126,4.678105722644769,4.68164999570588,1251542.0
1999-11-24,4.659322682663435,4.695826318428944,4.644438094275572,4.676688602141387,815010.0
1999-11-25,4.678105674431124,4.70468602303926,4.607225650983417,4.616085314099133,1841462.0
1999-11-26,4.616085006009563,4.653297491577295,4.580644996651068,4.644437489237672,5115600.0
1999-11-29,4.642666963346354,4.686967330227126,4.616086607291754,4.676335187805286,921932.0
1999-11-30,4.655602628969297,4.662159366352882,4.580646836349628,4.596595050855274,1255602.0
1999-12-01,4.598366534338755,4.621402955879953,4.545206502578465,4.607226879447475,1291536.0
1999-12-02,4.64815877967946,4.6515256691477305,4.624945660334787,4.639121732998072,1436166.0
1999-12-03,4.651526603240134,4.653298740109633,4.589506230406783,4.608998376710005,1044112.0
1999-12-06,4.642666230979437,4.651526234994882,4.550521577551273,4.562925855025129,1769418.0
1999-12-07,4.545205841055724,4.546977637967325,4.511537621951844,4.546977637967325,1739277.0
1999-12-08,4.5540646035226775,4.624945301149578,4.527484596774006,4.589504952336127,1179018.0
1999-12-09,4.590745630957224,4.637349592985643,4.5717852994443176,4.616085314099133,963975.0
1999-12-10,4.616086197280993,4.616086197280993,4.552294028046795,4.5576100987855295,819591.0
1999-12-13,4.598363934163804,4.598363934163804,4.531027524231511,4.531027524231511,1018769.0
1999-12-14,4.518625061611816,4.5191565326719445,4.486728982253289,4.5191565326719445,1232847.0
1999-12-15,4.491336589104321,4.531029393153677,4.48495723675028,4.520397592317321,1098692.0
1999-12-16,4.536346112946521,4.536346112946521,4.50090609212083,4.5168539655662565,1218508.0
1999-12-17,4.518626380898105,4.527486386650337,4.470782077983765,4.481414220812586,1347675.0
1999-12-20,4.482121532379358,4.509764822363995,4.476096608208786,4.507992685897581,1558462.0
1999-12-21,4.48318416510606,4.509764169362135,4.48318416510606,4.500904167943443,1485951.0
1999-12-22,4.519686868863514,4.5540635883732055,4.502675382891621,4.545203927913782,958126.0
1999-12-23,4.545206354457749,4.545206354457749,4.502677786730912,4.510297465794282,586737.0
1999-12-24,4.518623587274932,4.545203927913782,4.488499314489283,4.545203927913782,2333428.0
1999-12-27,4.545203927913782,4.545203927913782,4.545203927913782,4.545203927913782,0.0
1999-12-28,4.545203927913782,4.545203927913782,4.545203927913782,4.545203927913782,0.0
1999-12-29,4.557608575815619,4.607224992920456,4.554064303297275,4.598364651439794,425385.0
1999-12-30,4.624944414367751,4.674560485414984,4.624944414367751,4.6479804837627325,467524.0
1999-12-31,4.647980483762733,4.647980483762733,4.647980483762733,4.6479804837627325,0.0
2000-01-03,4.647980483762733,4.647980483762733,4.647980483762733,4.6479804837627325,0.0
2000-01-04,4.642665308720168,4.642665308720168,4.582417089494187,4.594821024688729,1018072.0
2000-01-05,4.517030063801452,4.523940886284834,4.474324463469348,4.492044468839778,2191283.0
2000-01-06,4.518625685585159,4.518625685585159,4.39458494451022,4.403444948899101,1505531.0
2000-01-07,4.438529647450295,4.474324082435522,4.406987659983985,4.447744076643436,1414040.0
2000-01-10,4.518625193883398,4.5646973476182815,4.5097651904586336,4.5540652075824575,1396460.0
2000-01-11,4.548750824591283,4.552294759047749,4.469010090520915,4.480528472181321,2105483.0
2000-01-12,4.464045215325294,4.536342915592976,4.4566025851232665,4.5097629187081045,1775060.0
2000-01-13,4.509764788764017,4.545205139121593,4.45483229668206,4.474324438406441,1944062.0
2000-01-14,4.491690928936454,4.545205718679497,4.4796410791486165,4.533333252467217,1243321.0
2000-01-17,4.554064924152727,4.59836527833471,4.53280098521974,4.587733138960595,1499467.0
2000-01-18,4.580643545358578,4.589503544891074,4.536343207880982,4.57426419617653,3140069.0
2000-01-19,4.536347024447256,4.536347024447256,4.483186982527124,4.483186982527124,1166861.0
2000-01-20,4.491868089701406,4.543433700348182,4.481413332560138,4.536345493262123,2149038.0
2000-01-21,4.500549142717651,4.527483570636938,4.500549142717651,4.523939638503377,964817.0
2000-01-24,4.525713352540678,4.587733720328722,4.525713352540678,4.536345493262123,1159293.0
2000-01-25,4.479638650386507,4.518622917669728,4.474322583046514,4.5097629187081045,1392194.0
2000-01-26,4.5097629187081045,4.5097629187081045,4.5097629187081045,4.5097629187081045,0.0
2000-01-27,4.500904587040738,4.598364951536462,4.500904587040738,4.584188879983526,1651666.0
2000-01-28,4.585961078708593,4.704685722055497,4.585961078708593,4.65329750445434,6896133.0
2000-01-31,4.588974136586779,4.642665968571145,4.571785600638516,4.624945961541805,672914.0
2000-02-01,4.624946662531055,4.63380666738861,4.536345934324872,4.548041358218649,972983.0
2000-02-02,4.546976251088817,4.589504461224991,4.5186241109980365,4.545912969376997,1082766.0
2000-02-03,4.534749067940891,4.534749067940891,4.445971337320887,4.465463474850768,2356553.0
2000-02-04,4.465465103280573,4.589505838351176,4.465465103280573,4.52925760753399,1090757.0
2000-02-07,4.518623597921224,4.600136076380508,4.50976359762578,4.548747870777849,1031919.0
2000-02-08,4.54874925410677,4.566469260086523,4.509764969099117,4.526776120469238,1000207.0
2000-02-09,4.536345514277891,4.598365882353259,4.495589427743925,4.571785870241797,1792499.0
2000-02-10,4.554064129427205,4.651524823656747,4.554064129427205,4.633273010237305,3803235.0
2000-02-11,4.607227383233983,4.745443888702704,4.607227383233983,4.69689106797848,1762940.0
2000-02-14,4.642667737207631,4.750760297006126,4.642667737207631,4.714611414524818,2002194.0
2000-02-15,4.734101646246671,4.811006597204836,4.734101646246671,4.811006597204835,3197592.0
2000-02-16,4.811005593483843,4.873025943444199,4.748985583338677,4.763161313805421,2275937.0
2000-02-17,4.707017470695061,4.797572095632336,4.707017470695061,4.726939821598103,4540401.0
2000-02-18,4.726939855228167,4.76316142761341,4.690717935533713,4.73871155367508,1316359.0
2000-02-21,4.542571973181688,4.746862763988769,4.542571973181688,4.674418910787895,1399833.0
2000-02-22,4.654497431788097,4.735996689066278,4.654497431788097,4.720421255386354,1234963.0
2000-02-23,4.708830002196353,4.76678446003588,4.708830002196353,4.741429493265237,1511510.0
2000-02-24,4.708831090712973,4.746863896970069,4.672609155467086,4.710279718060068,1349300.0
2000-02-25,4.635299738069983,4.735996514188395,4.635299738069983,4.703396673557152,1982153.0
2000-02-28,4.655945697237791,4.672607859236701,4.567564519280305,4.570281172352853,1697700.0
2000-02-29,4.618273897203749,4.618273897203749,4.516853020288254,4.526270655779234,1535193.0
2000-03-01,4.527721157295891,4.707018896647953,4.482444178420173,4.672608531626134,1675551.0
2000-03-02,4.672607010386697,4.672607010386697,4.5911077803251095,4.645440831905636,1334162.0
2000-03-03,4.618275850293217,4.627331246148022,4.507799534631557,4.571368601079317,1968318.0
2000-03-06,4.58151146994861,4.618276598406465,4.509611135927489,4.527721930570861,1557292.0
2000-03-07,4.471938505427979,4.525908968049864,4.455276693194573,4.473387479468872,2225707.0
2000-03-08,4.473387479468872,4.473387479468872,4.473387479468872,4.473387479468872,0.0
2000-03-09,4.473387479468872,4.473387479468872,4.473387479468872,4.473387479468872,0.0
2000-03-10,4.09305846568447,4.252434132695885,4.073136463894396,4.1655019506896585,7356996.0
2000-03-13,4.183614496102942,4.237947219554148,4.160070396979596,4.187236932359862,2673211.0
2000-03-14,4.183613012906319,4.254245632544633,4.174557967402239,4.183613012906319,1774576.0
2000-03-15,4.183612935015417,4.265112163435989,4.169124237322079,4.257867640934723,1927674.0
2000-03-16,4.326690841585061,4.328502059791092,4.219836608234738,4.2203798000418775,1617765.0
2000-03-17,4.290648214301158,4.290648214301158,4.1655019506896585,4.1655019506896585,2470537.0
2000-03-20,4.1655033905497465,4.181803310551135,4.1419592931983855,4.163692519866903,2090195.0
2000-03-21,4.165504618541564,4.165504618541564,4.094872305665059,4.105738574893397,1796496.0
2000-03-22,4.129280658995557,4.143769356969064,4.10211413322698,4.103925350714619,2223998.0
2000-03-23,4.125295590023801,4.138335660082031,4.065892177071968,4.084002960997191,1979848.0
2000-03-24,4.084003464707796,4.109358773715869,4.049592762620242,4.098310867688244,3037723.0
2000-03-27,4.111170038627869,4.163691527479583,4.091247687390553,4.115516266154521,1550684.0
2000-03-28,4.111170985808698,4.122037251747259,4.093059847959172,4.120226033769518,1493386.0
2000-03-29,4.120226658390246,4.134715362480758,4.096682557656834,4.111171609056695,1705501.0
2000-03-30,4.124031117165427,4.124031117165427,4.096683624634189,4.103203664731329,908618.0
2000-03-31,4.0945091186958695,4.111171283369186,4.065893956432207,4.082193530174435,2555753.0
2000-04-03,4.082192806982318,4.187236145189748,4.082192806982318,4.165865164528817,1348028.0
2000-04-04,4.228709516057907,4.299523091948512,4.2017246299124364,4.285034392316215,1704835.0
2000-04-05,4.310389643469616,4.433543762283608,4.310389643469616,4.397321840052703,2409921.0
2000-04-06,4.346613223454038,4.382834812190247,4.335746607909428,4.3611019284103945,1934380.0
2000-04-07,4.348241585878437,4.364722451462265,4.256057376940705,4.304956782033642,1860933.0
2000-04-10,4.310389997347374,4.310389997347374,4.23432440591959,4.247001888721131,1318983.0
2000-04-11,4.245192085127469,4.3647238084564135,4.232514251830427,4.310391080648946,2285573.0
2000-04-12,4.330131227572451,4.410000205929299,4.328501305125867,4.396235991891248,3062964.0
2000-04-13,4.409999496705838,4.554886485346366,4.409999496705838,4.522286999729553,5404250.0
2000-04-14,4.446039901258849,4.640007230449593,4.446039901258849,4.636385142740805,3059321.0
2000-04-17,4.461795450355382,4.547641240101209,4.44622002459482,4.508702675699801,2142248.0
2000-04-18,4.563942735973064,4.690718961673348,4.563942735973064,4.686010142340799,3123850.0
2000-04-19,4.690718821644955,4.746862755680979,4.690718821644955,4.735996142988938,1986717.0
2000-04-20,4.698687332797461,4.726940594339092,4.690718668980928,4.721688236297886,849188.0
2000-04-21,4.721688236297886,4.721688236297886,4.721688236297886,4.721688236297886,0.0
2000-04-24,4.721688236297886,4.721688236297886,4.721688236297886,4.721688236297886,0.0
2000-04-25,4.721688236297886,4.721688236297886,4.721688236297886,4.721688236297886,0.0
2000-04-26,4.763162102977546,4.822928122658416,4.735995919836748,4.817494816568404,3117315.0
2000-04-27,4.789966541056935,4.817495317931905,4.781273389331911,4.801195397965513,1758609.0
2000-04-28,4.769863720150925,4.799384663999242,4.7088303608837245,4.72331906327458,10213520.0
2000-05-01,4.687277864324429,4.745051723058082,4.672608214464846,4.722050817911041,1187256.0
2000-05-02,4.714445860840645,4.739619888041322,4.70883160439846,4.70883160439846,988444.0
2000-05-03,4.690719718988845,4.694341808142678,4.638198210675552,4.654497785522475,944144.0
2000-05-04,4.591107830798732,4.645440882976584,4.563941652019012,4.636385142740805,1511650.0
2000-05-05,4.6276926050587495,4.77402857985394,4.6276926050587495,4.763524211531578,1046781.0
2000-05-08,4.757185603226337,4.8084394201909495,4.735995917869648,4.78688749127446,1164295.0
2000-05-09,4.757365578919196,4.956947499894218,4.757365578919196,4.953325412345843,3998234.0
2000-05-10,4.926160198863117,4.984115000216147,4.908049062958352,4.941916577995023,2911588.0
2000-05-11,4.899899350047497,4.908049309517672,4.835605804187134,4.853716941001725,1741675.0
2000-05-12,4.85371674139873,4.871827530159262,4.790328633427606,4.817494816568404,1422913.0
2000-05-15,4.799383651261862,4.85009392527462,4.781272516613016,4.84466061961089,769379.0
2000-05-16,4.8537169193413074,4.895371804479498,4.83560578260754,4.862772314053554,954873.0
2000-05-17,4.86277345953794,4.917105840610063,4.841040229261607,4.908050443764708,2378545.0
2000-05-18,4.926159234769249,5.080101602321665,4.926159234769249,4.953325412345843,3885640.0
2000-05-19,4.946081854832936,5.061991457466356,4.946081854832936,5.024683496938029,3026709.0
2000-05-22,4.97125685185636,5.071047844512764,4.944271613669014,5.0619921017588085,2044185.0
2000-05-23,5.071047911083788,5.080103306647318,5.007659794829776,5.05130685006929,3053364.0
2000-05-24,4.9973359860415165,5.071047518431716,4.9973359860415165,5.052936728706979,2456113.0
2000-05-25,5.061990469961412,5.0728570799157255,4.953325412345843,4.953325412345843,2443996.0
2000-05-26,4.9000806482552415,5.007659349241861,4.9000806482552415,4.971437422901509,6008706.0
2000-05-29,4.962382404558321,5.071047844512764,4.962382404558321,5.0619921017588085,2423126.0
2000-05-30,5.071045884812928,5.1163231918481324,5.016713185832515,5.04279297858968,3056137.0
2000-05-31,5.089157286061333,5.10726807214874,4.971436481874767,5.049494574229517,10986241.0
2000-06-01,4.96238175177779,4.971437146031245,4.850094237878299,4.913301396838922,4234676.0
2000-06-02,4.889938140482593,4.9442708520908125,4.889938140482593,4.904426840424168,2221357.0
2000-06-05,4.969263370845031,4.969263370845031,4.893559687586696,4.915292908750761,2363481.0
2000-06-06,4.916741193775455,5.007658056068453,4.902615087233412,4.980491531501332,1771178.0
2000-06-07,4.927789826964126,4.980492267253369,4.926159904711153,4.935215298468188,1103684.0
2000-06-08,4.933406154980572,4.933406154980572,4.862773845593699,4.880884640722222,2559175.0
2000-06-09,4.870923644054149,4.870923644054149,4.801196425262579,4.835607143237072,2400023.0
2000-06-12,4.835607143237072,4.835607143237072,4.835607143237072,4.835607143237072,0.0
2000-06-13,4.808439017550146,4.835605198404867,4.761350831811606,4.806627799902805,2506713.0
2000-06-14,4.799384298414045,4.799384298414045,4.726940791978035,4.741429493265237,2389163.0
2000-06-15,4.754106310263395,4.822927718558169,4.735995523020318,4.818399848092784,2576935.0
2000-06-16,4.794494110570687,4.855527811566692,4.774028911483495,4.853716941001725,2515448.0
2000-06-19,4.806809499822987,4.8356056053289365,4.790328633427606,4.817494816568404,1317718.0
2000-06-20,4.8084407594357215,4.88993967883257,4.8084407594357215,4.875450974332922,2193972.0
2000-06-21,4.862771391303966,4.891748787808174,4.8464714755293965,4.879614498680672,1285497.0
2000-06-22,4.862590906522145,4.86277220195922,4.806628269804508,4.813872793792873,1859393.0
2000-06-23,4.803911062757508,4.8356051135196,4.772217359304642,4.826368424644153,3197253.0
2000-06-26,4.826549639743386,4.917103920138525,4.826549639743386,4.917103920138526,2555480.0
2000-06-27,4.93394769966864,4.976870610156713,4.917104589414086,4.969988677013897,2632241.0
2000-06-28,4.959301850724488,5.043879625745701,4.953325354243396,4.980491531501332,2994330.0
2000-06-29,4.971437488377116,4.971437488377116,4.911671465417571,4.944271303746022,2818884.0
2000-06-30,4.927791027736872,5.022148719072047,4.927791027736872,5.014904541224898,9119126.0
2000-07-03,4.944270602744219,4.971436783523676,4.917104074655532,4.924348597915592,3668061.0
2000-07-04,4.926159758080407,4.98049211900538,4.926159758080407,4.975058813451037,2215773.0
2000-07-05,4.962381304882944,5.007658619381952,4.947892605920368,4.998603225943996,2654050.0
2000-07-06,4.964013053925671,4.994982628965987,4.953327734359782,4.955138952637624,1982054.0
2000-07-07,4.953326335991938,4.980492518634206,4.902616058931184,4.920002360252756,1931976.0
2000-07-10,4.944269961824084,5.007658056068453,4.935214569404772,4.980491531501332,1655262.0
2000-07-11,4.980493014677594,5.007659547334831,4.962382224445631,5.00765954733483,1636578.0
2000-07-12,5.01671584966508,5.01671584966508,4.975060607827553,5.002227145397538,2314354.0
2000-07-13,5.007660133313269,5.058370421358562,5.007660133313269,5.025770925664493,3351402.0
2000-07-14,5.024500257889035,5.025767936191516,4.947891158633428,4.997695981628603,3691177.0
2000-07-17,4.96455528797186,5.056558553422567,4.953326432219804,5.043880723429146,1425012.0
2000-07-18,5.025769977976043,5.06199155584834,5.018525801325289,5.0375420255154655,1382084.0
2000-07-19,5.007477283269026,5.061990938869458,5.007477283269026,5.016713972047654,1279747.0
2000-07-20,4.9949822457871855,5.05293740582937,4.9949822457871855,5.044244253381307,1055093.0
2000-07-21,5.071047725068485,5.092780604161892,5.043881192065108,5.07466981369917,2681523.0
2000-07-24,5.068874219831995,5.089158471683939,5.0565589796700525,5.069236463422872,1525317.0
2000-07-25,5.042070181501479,5.10726916428191,5.040258963581745,5.096402898691362,1938633.0
2000-07-26,5.074128145612636,5.116326935053452,5.074128145612636,5.083727083429011,2292341.0
2000-07-27,5.069239060006153,5.081916897562151,5.043883732203629,5.065616969551356,2788951.0
2000-07-28,5.0634400973475895,5.085535563593422,5.049313641507621,5.069054698446792,15032926.0
2000-07-31,5.042070463586394,5.0710478680676045,5.01671514783801,5.034101451603013,1458572.0
2000-08-01,5.042975626180343,5.04388106148725,5.013092440650254,5.034825666490319,1231515.0
2000-08-02,5.005485954660633,5.045692213554411,4.998604021261245,5.038447689265849,1233795.0
2000-08-03,5.038447208740458,5.043880514611375,5.005847720824202,5.022147638436954,1069965.0
2000-08-04,5.016713448487765,5.016713448487765,4.976869443995444,4.980491531501332,1357556.0
2000-08-07,4.980492615389828,5.054747335620861,4.964193044411518,5.043880723429146,1115045.0
2000-08-08,5.0438816541558005,5.0529373975260885,5.002226762813505,5.008203261698062,1391628.0
2000-08-09,5.004218005700503,5.049314029525004,4.980492615389828,5.043880723429146,1170460.0
2000-08-10,5.032290190876748,5.098213659404019,5.032290190876748,5.082819523000616,1183378.0
2000-08-11,5.081912645156998,5.083723515214376,5.054746121204542,5.072856905633394,533697.0
2000-08-14,5.071047025421886,5.087346595665784,5.042069625755792,5.0547471078687405,846557.0
2000-08-15,5.071047844512764,5.076480803932114,5.045692528882153,5.0619921017588085,987447.0
2000-08-16,5.058369358617719,5.065613882421764,5.043880658318884,5.052211565480668,1011535.0
2000-08-17,5.056557964238252,5.116323977019552,5.056557964238252,5.099118625490505,1027828.0
2000-08-18,5.105458183617506,5.107269054188919,5.06199173295514,5.082819523000616,1080287.0
2000-08-21,5.071046801523927,5.125379163017024,5.071046801523927,5.089157588688292,756279.0
2000-08-22,5.090969506332701,5.215934510644183,5.090969506332701,5.20325668003855,2903846.0
2000-08-23,5.19239163807416,5.252157327478269,5.19239163807416,5.236219995535499,1610556.0
2000-08-24,5.235858880797303,5.330035307344385,5.215936864264012,5.324602345843885,2485546.0
2000-08-25,5.324599798432269,5.406098696971498,5.306489009270056,5.404287479131569,6646603.0
2000-08-28,5.3970425773761725,5.415153364105465,5.369876049973012,5.369876049973012,1240522.0
2000-08-29,5.357925628249173,5.386178552466081,5.333657037348589,5.351767832773368,782175.0
2000-08-30,5.334377763096445,5.35176405887445,5.179710929046831,5.213578085662905,2602729.0
2000-08-31,5.152545196651771,5.152545196651771,5.007658218621255,5.013634715296349,5294455.0
2000-09-01,5.0438809865353305,5.071047518431716,5.023958978914408,5.052936728706979,2644713.0
2000-09-04,5.112427501217945,5.112427501217945,5.004601886158628,5.0510786164819335,4039723.0
2000-09-05,5.05665514763769,5.065950421104475,5.028768970727785,5.03806424419457,720927.0
2000-09-06,5.038062978160904,5.038062978160904,4.967418846263856,4.974854920564825,2581538.0
2000-09-07,4.971137261210563,5.019472817368647,4.928378582947309,4.993445842318338,2373089.0
2000-09-08,5.019473154034268,5.045500130830256,5.010177881573453,5.039736798087512,1225287.0
2000-09-11,5.015755833538958,5.038064419332847,5.010178597963097,5.015755833538958,1952142.0
2000-09-12,5.010178393886887,5.101272643732889,5.004601158538198,5.086400134972901,864691.0
2000-09-13,5.0901192068402,5.183072316341536,5.0901192068402,5.139012718553654,2305193.0
2000-09-14,5.131015988737597,5.158901799881784,5.0956937473826365,5.110938090630766,867405.0
2000-09-15,5.0652055884127725,5.09755347495802,4.991586739857011,5.021331750779105,1777127.0
2000-09-18,4.9822916486351465,4.984150489066564,4.926519662012498,4.926519662012498,2027875.0
2000-09-19,4.889339370124646,4.898635000508632,4.867030784127948,4.880044096250225,1601715.0
2000-09-20,4.880043527266669,4.967419733215907,4.880043527266669,4.95626526326332,1741936.0
2000-09-21,4.935815252230951,5.015755021696784,4.935815252230951,5.0138958246359016,1398867.0
2000-09-22,4.997536468136807,4.997536468136807,4.945110674524674,4.972996492226778,1291949.0
2000-09-25,4.9938181048090975,5.023191280386816,4.991587424764071,5.013710266303799,1410741.0
2000-09-26,5.015382901911716,5.067808334493308,5.000882235175978,5.052006408142448,1225964.0
2000-09-27,5.02077406912846,5.093835340597253,5.02077406912846,5.061301710962704,1364741.0
2000-09-28,5.067807542277423,5.121720680506183,5.049217001652019,5.103129783371349,1127299.0
2000-09-29,5.104245987126735,5.144029949055358,5.090117160092841,5.131016640171122,2757760.0
2000-10-02,5.116888176717267,5.171916491573466,5.1142856571779625,5.158903180857893,597867.0
2000-10-03,5.15890282823785,5.223970090387309,5.131017011535011,5.212815621102372,2469414.0
2000-10-04,5.22712919339039,5.289035982775788,5.223968737477524,5.246091572358179,2127594.0
2000-10-05,5.214674818153029,5.233265362621589,5.196083917174969,5.212815621102372,2185900.0
2000-10-06,5.205378203707577,5.210955080402542,5.138451761764501,5.167453089219717,2016578.0
2000-10-09,5.131016015042399,5.158901826329545,5.10312984724582,5.124323263469333,1154171.0
2000-10-10,5.1107539510258935,5.131017954820124,5.093836502538074,5.101272935598312,1380130.0
2000-10-11,5.093836583725793,5.186790037657665,5.078964073877842,5.186790037657665,1748137.0
2000-10-12,5.178980061602117,5.253714425745782,5.168197433119638,5.242559957901187,2361963.0
2000-10-13,5.195898012407919,5.2388424325975,5.195898012407919,5.231034161739672,1524570.0
2000-10-16,5.257619172597041,5.266728703264754,5.23326529583699,5.257433074639599,1396713.0
2000-10-17,5.253530685496919,5.2946162796283724,5.253530685496919,5.289596624241794,1799702.0
2000-10-18,5.2644961829568455,5.298331063743641,5.257431592755267,5.2905231514503015,1727206.0
2000-10-19,5.290897566088327,5.30948811412855,5.268588623232402,5.289038368680476,2031675.0
2000-10-20,5.298333488501889,5.335514940009804,5.283460979200634,5.301680043738624,1562854.0
2000-10-23,5.305770235571543,5.357823842953343,5.303911038107716,5.3541058045352665,1783091.0
2000-10-24,5.307443446948771,5.40801872341623,5.307443446948771,5.367677167931941,2143560.0
2000-10-25,5.372694630603401,5.4210305405798,5.367117396509606,5.419171343712046,1300898.0
2000-10-26,5.389428505929936,5.430328001435672,5.389428505929936,5.409878253682804,1966507.0
2000-10-27,5.3931437595771206,5.430325197156786,5.326217314537495,5.334397423320111,11065391.0
2000-10-30,5.335514146563225,5.372695236032365,5.302050738229591,5.313205207674135,1062856.0
2000-10-31,5.326219339217281,5.354105517129884,5.302051556032732,5.3371880689007,2004384.0
2000-11-01,5.352245293233628,5.461930073463933,5.352245293233628,5.449660442743287,2323710.0
2000-11-02,5.438878174546523,5.461930436423236,5.419172110996079,5.448173447182448,2232146.0
2000-11-03,5.447055166913397,5.530712929251234,5.447055166913397,5.499108735175231,1286611.0
2000-11-06,5.502832454056055,5.558604472051697,5.456355712974738,5.550052874332066,1619486.0
2000-11-07,5.549307880311552,5.595784610380901,5.549307880311552,5.577193704447404,1540425.0
2000-11-08,5.56789692692535,5.588346668375966,5.551165223054073,5.556742457677832,1827063.0
2000-11-09,5.502828432354208,5.6329629270663055,5.502828432354208,5.61437238682441,2157319.0
2000-11-10,5.614372432807252,5.627385739781275,5.55488241833842,5.575331798866335,1953167.0
2000-11-13,5.549306478506553,5.590205605605725,5.549306478506553,5.554883713226783,1573674.0
2000-11-14,5.540011847663017,5.551165961885588,5.521420944272967,5.5455887265195285,1691576.0
2000-11-15,5.544844319554552,5.569755775845242,5.521419864296955,5.547446838744574,2381115.0
2000-11-16,5.531459909886831,5.564179643244862,5.512125684043244,5.5400118609403775,985859.0
2000-11-17,5.536293616152393,5.6422603782097225,5.525139145091715,5.61065616237432,1459827.0
2000-11-20,5.610654709983983,5.753802886351304,5.597641401454892,5.744507258533992,2501075.0
2000-11-21,5.6997048149408585,5.744508078954723,5.673863935623932,5.683159208259311,3007057.0
2000-11-22,5.66828610460639,5.718480856766067,5.632963858401082,5.690408943844407,1923052.0
2000-11-23,5.679442377811107,5.818872210000052,5.679442377811107,5.818872210000052,1904992.0
2000-11-24,5.7666297454563855,5.818869427609807,5.735211639600735,5.735211639600735,5126167.0
2000-11-27,5.744506842608927,5.789124712071219,5.688735218799942,5.789124712071219,1123112.0
2000-11-28,5.763100205822554,5.837462759222687,5.7352143819886034,5.818872210000052,1459792.0
2000-11-29,5.7926588645720285,5.932274423288631,5.7926588645720285,5.89602274923867,1491428.0
2000-11-30,5.904388333752404,5.997341778687859,5.8919322469943545,5.8919322469943545,2836765.0
2000-12-01,5.887655592098669,5.958300083735823,5.887655592098669,5.923163579354007,1488229.0
2000-12-04,5.912754295399757,5.96573731791627,5.911824518506805,5.964621799550455,1680998.0
2000-12-05,5.950492925698631,5.963878432970182,5.893233928125424,5.909035857074025,2797524.0
2000-12-06,5.902530829797281,5.9229805792892165,5.833745503238759,5.883940278080846,4106445.0
2000-12-07,5.836900734331525,5.867203671984111,5.781686706331119,5.828163403351283,2011459.0
2000-12-08,5.801951430613066,5.893231743450709,5.800278688461151,5.889513350303975,2452333.0
2000-12-11,5.874643048922896,5.943428356784845,5.874643048922896,5.92297896936091,1424219.0
2000-12-12,5.904387304103341,5.921118650326743,5.853262775700485,5.853262775700485,1627282.0
2000-12-13,5.837462443748012,5.837462443748012,5.735214072039749,5.737072912955799,2614676.0
2000-12-14,5.651555220573699,5.688736669101599,5.590205990931953,5.6264580191122535,4760023.0
2000-12-15,5.566226372347067,5.6292487245937535,5.558604195744847,5.621626547991533,3486028.0
2000-12-18,5.581654976166243,5.642260533216752,5.581654976166243,5.627388023563782,1734195.0
2000-12-19,5.642260749013921,5.688737477148117,5.632965474688998,5.687436217174736,2349244.0
2000-12-20,5.688737820681017,5.7333553540407705,5.67014727090852,5.72034168399234,2561904.0
2000-12-21,5.642073981997696,5.716622261048584,5.642073981997696,5.683159208259311,2149534.0
2000-12-22,5.677766359285031,5.893232103658081,5.6701445441418885,5.893232103658081,5526848.0
2000-12-25,5.893232103658081,5.893232103658081,5.893232103658081,5.893232103658081,0.0
2000-12-26,5.893232103658081,5.893232103658081,5.893232103658081,5.893232103658081,0.0
2000-12-27,5.893233144285289,5.930414589024871,5.893233144285289,5.921118960457854,1346542.0
2000-12-28,5.911824150038775,5.921119422822141,5.848616081206184,5.856052156829066,1266464.0
2000-12-29,5.856051968243983,5.937850936518617,5.74525202076642,5.74525202076642,2212150.0
2001-01-01,5.74525202076642,5.74525202076642,5.74525202076642,5.74525202076642,0.0
2001-01-02,5.828166285659092,5.93041499836848,5.81887101295997,5.9213054671289616,1135412.0
2001-01-03,5.861630658471478,5.911825427556114,5.861630658471478,5.906991870403876,1014144.0
2001-01-04,5.949006212903308,5.949006212903308,5.828166941203828,5.873528148024952,1514174.0
2001-01-05,5.875945241549239,5.875945241549239,5.826308056408733,5.846757802347816,1366426.0
2001-01-08,5.766446097388328,5.815153861388692,5.766446097388328,5.814224084420421,1608552.0
2001-01-09,5.794704409313888,5.809576920869408,5.764959742712459,5.77983225426798,1464515.0
2001-01-10,5.763098606603518,5.766816644114397,5.679440801806517,5.688736073838463,1719710.0
2001-01-11,5.670145763898454,5.686877111643006,5.636682355390334,5.6515548625574406,1608465.0
2001-01-12,5.661033273302379,5.763095831572091,5.632961372767888,5.716619137282212,2799463.0
2001-01-15,5.678511125062401,5.7630987081090845,5.678511125062401,5.740789769631894,1256218.0
2001-01-16,5.7166219794651445,5.725917251642667,5.616232469532696,5.629246135788827,1665297.0
2001-01-17,5.629245134071245,5.629245134071245,5.558600650281774,5.599314027866897,2831120.0
2001-01-18,5.606937469403665,5.653414189055829,5.59578335615514,5.625528014660725,2380341.0
2001-01-19,5.651555197979564,5.703609154408612,5.651555197979564,5.670146100423955,1549028.0
2001-01-22,5.68873661106166,5.72405886202445,5.64783712505111,5.719411047314809,2243904.0
2001-01-23,5.7166221088524045,5.774253296770743,5.688736291688682,5.724058540668436,2564886.0
2001-01-24,5.69728755812177,5.768675730814924,5.69728755812177,5.763098496400507,1982593.0
2001-01-25,5.764772112349842,5.843038786103083,5.753803740489682,5.837461551188556,1697429.0
2001-01-26,5.837461551188556,5.837461551188556,5.837461551188556,5.837461551188556,0.0
2001-01-29,5.8129210526050255,5.921118466663561,5.8129210526050255,5.919817207116116,12493829.0
2001-01-30,5.91368273677895,5.986186427420477,5.91368273677895,5.962018292866977,1732232.0
2001-01-31,5.976891636636978,6.019649964320553,5.93971018762164,5.949005817257626,2428107.0
2001-02-01,5.94342769838849,5.94342769838849,5.883938026957848,5.940453696104788,2006224.0
2001-02-02,5.939708198410745,5.971312401664041,5.911822388370365,5.950862665030663,854561.0
2001-02-05,5.937664532403212,5.937664532403212,5.878360251371676,5.878360251371676,1588328.0
2001-02-06,5.893232013216597,5.952722028174608,5.893232013216597,5.893603852548291,3277754.0
2001-02-07,5.887657147187347,5.887657147187347,5.794703694056647,5.799723348798222,2408569.0
2001-02-08,5.804370792239276,5.8281670929357885,5.763099818519748,5.7816903664930255,3404133.0
2001-02-09,5.766632673429877,5.768677612514276,5.698033095567265,5.72034168399234,2561036.0
2001-02-12,5.716621889934299,5.729635555986617,5.681299642307209,5.688736073838463,2536630.0
2001-02-13,5.707328263433898,5.761241070668968,5.551166721348185,5.577193704447404,4864953.0
2001-02-14,5.512125569826631,5.5214208430965535,5.434044989151659,5.49762490074441,6250268.0
2001-02-15,5.512125577291116,5.5586023002132015,5.461930816357935,5.493535030726098,3384765.0
2001-02-16,5.493533661894943,5.540010373236365,5.474943119962155,5.504688129658397,3183631.0
2001-02-19,5.537147764246721,5.537147764246721,5.466725586924255,5.504688761884401,3531278.0
2001-02-20,5.525378111731415,5.580614937335327,5.514179027890457,5.542651404506068,2282050.0
2001-02-21,5.543981222635547,5.635662957467803,5.523671003048619,5.631866712574405,2621685.0
2001-02-22,5.637559847335741,5.683116233601062,5.599596677459248,5.619906893261311,1589523.0
2001-02-23,5.628068957693912,5.694504867839166,5.628068957693912,5.649138494771076,4117837.0
2001-02-26,5.659769097238138,5.781821140373999,5.659769097238138,5.764737858428252,2672175.0
2001-02-27,5.801371857576273,5.8273769865526965,5.711588804887147,5.713676757460721,1896638.0
2001-02-28,5.69317723417756,5.755247237850619,5.6755242773159456,5.730571100733149,3214302.0
2001-03-01,5.722978550022943,5.886221078142192,5.722978550022943,5.883373803581478,3023770.0
2001-03-02,5.884323140050304,5.960249859714754,5.865341187127792,5.922286681886795,2326703.0
2001-03-05,5.92228731729065,6.020991881440209,5.92228731729065,6.00770484057656,3486428.0
2001-03-06,6.020992006887095,6.020992006887095,5.922287440681036,5.9350051724044,1338097.0
2001-03-07,5.941268098122523,5.977333334415996,5.893813763208265,5.95835138204518,1924552.0
2001-03-08,5.960250861773244,5.97163996263982,5.850157190752586,5.855851741185875,2126295.0
2001-03-09,5.808395792950897,5.9071003358481455,5.808395792950897,5.882424200123834,2053795.0
2001-03-12,5.855848755884591,5.922284658392591,5.819783530865482,5.844459660824155,1182186.0
2001-03-13,5.770431706215125,5.779922498743943,5.7001995502951015,5.72525534449355,2238986.0
2001-03-14,5.732468692384599,5.798904605906033,5.732468692384599,5.759042766586398,1609888.0
2001-03-15,5.702478454041842,5.746515840547932,5.647051969022766,5.746515840547932,2860545.0
2001-03-16,5.751452315684278,5.776128458476339,5.700201725266695,5.703618673966932,4270013.0
2001-03-19,5.671919301861345,5.675525899241924,5.588210060175337,5.599599161794592,1847086.0
2001-03-20,5.621615713634269,5.647051169239677,5.607189330089796,5.629208202228601,1468421.0
2001-03-21,5.599596707886418,5.599596707886418,5.504688054662556,5.552142381274487,2868101.0
2001-03-22,5.50468947317261,5.50468947317261,5.356632270878129,5.390799569567391,2529137.0
2001-03-23,5.3053794783822905,5.390797325540005,5.183896770968441,5.238943941272692,4087163.0
2001-03-26,5.257927111695082,5.314872239000237,5.223760180915393,5.240843464300983,6362245.0
2001-03-27,5.311077430219239,5.343346065343527,5.242743186175637,5.251474660667179,3940881.0
2001-03-28,5.276907439183123,5.381306874977065,5.276907439183123,5.371815719352543,4531500.0
2001-03-29,5.37181785191748,5.502791774637062,5.343345465765891,5.479634277581465,2529555.0
2001-03-30,5.485706972533745,5.523670510105361,5.3926969788989965,5.428762212189058,6629120.0
2001-04-02,5.46843350611531,5.485706800506041,5.440150775253802,5.462928969884161,2264291.0
2001-04-03,5.461221403979968,5.552143824211939,5.445846410742861,5.538856784031511,1772865.0
2001-04-04,5.506585554820113,5.584410551739362,5.506585554820113,5.561632725816902,2394482.0
2001-04-05,5.5711232462838645,5.622373810478574,5.554039967557903,5.559734151127616,1732052.0
2001-04-06,5.6470535234314925,5.6470535234314925,5.474319785793874,5.474319785793874,4581598.0
2001-04-09,5.483810105029501,5.483810105029501,5.337461190534323,5.337461190534323,3598722.0
2001-04-10,5.350938354036185,5.390799840501825,5.305381953494232,5.35283629471972,4492735.0
2001-04-11,5.419270411273598,5.443946907969585,5.388899730426098,5.388899730426098,2711983.0
2001-04-12,5.368399618737212,5.4667248548107255,5.324362239758627,5.4667248548107255,1798805.0
2001-04-13,5.4667248548107255,5.4667248548107255,5.4667248548107255,5.4667248548107255,0.0
2001-04-16,5.4667248548107255,5.4667248548107255,5.4667248548107255,5.4667248548107255,0.0
2001-04-17,5.4667261862080085,5.4667261862080085,5.390799463955833,5.419082199845516,2075515.0
2001-04-18,5.46122266949261,5.466727572106488,5.373717177264821,5.411680730019518,2116813.0
2001-04-19,5.500891889611034,5.525568023321609,5.457234170585935,5.523670083195235,3243510.0
2001-04-20,5.539996055840893,5.597700150615396,5.502791831782594,5.520065130521805,1671496.0
2001-04-23,5.518355481224915,5.5995970782651625,5.478114343551407,5.571124334811325,5091629.0
2001-04-24,5.561636279814684,5.6223773090921245,5.561636279814684,5.5999791296228505,2226142.0
2001-04-25,5.5999791296228505,5.5999791296228505,5.5999791296228505,5.5999791296228505,0.0
2001-04-26,5.601495296567422,5.62237482276862,5.590106199360603,5.595800747964012,3151927.0
2001-04-27,5.609089858680048,5.622376900993702,5.474319674603418,5.478875606376955,13664621.0
2001-04-30,5.514181641561704,5.519875828377062,5.445847395682613,5.474319785793874,3045584.0
2001-05-01,5.482101101303179,5.482101101303179,5.381308592798972,5.381308592798972,3370269.0
2001-05-02,5.4192725907069,5.4553378342184855,5.4097817946262605,5.413578040256796,2273544.0
2001-05-03,5.4126277479138425,5.487605491850095,5.385104336799511,5.482100591222126,2177338.0
2001-05-04,5.4667248548107255,5.491400988031849,5.424965076740306,5.4667248548107255,1743438.0
2001-05-07,5.490261456527152,5.49140043887156,5.438251569550026,5.459131820505589,1165705.0
2001-05-08,5.447744160688845,5.466725748730744,5.400289826575586,5.407882316188939,1477908.0
2001-05-09,5.391938113111031,5.468624152442713,5.368020933175075,5.463878573341806,3649235.0
2001-05-10,5.488935810011982,5.601497466734006,5.488935810011982,5.599599161794592,2760374.0
2001-05-11,5.619907234462851,5.713487261988705,5.619907234462851,5.681218274427773,3048291.0
2001-05-14,5.685015517875597,5.740062345617057,5.648950279560458,5.721080756190735,2593598.0
2001-05-15,5.703997109316259,5.755247691992265,5.703997109316259,5.741960652190854,1684013.0
2001-05-16,5.741961014394037,5.817887740924145,5.72487736442155,5.740062709727572,2503981.0
2001-05-17,5.7723327894114,5.806499731766497,5.722980498897523,5.7723327894114,1665266.0
2001-05-18,5.789413475021079,5.789413475021079,5.703995616904383,5.7356952924936095,1419225.0
2001-05-21,5.750121223567709,5.855849295369638,5.732468270201074,5.831172799129172,2163999.0
2001-05-22,5.846359320785797,5.893813654827421,5.838766831183905,5.85774841919715,1394303.0
2001-05-23,5.86401271199916,5.91469398527794,5.829276468883947,5.869897274085368,1909296.0
2001-05-24,5.855850128926119,5.903304096123954,5.842562726903931,5.903304096123954,1645353.0
2001-05-25,5.898748937985332,5.94316598539891,5.867239268620287,5.873503491210805,6276316.0
2001-05-28,5.836489417502235,5.926082836131936,5.827377920075185,5.908999187965808,981193.0
2001-05-29,5.9052026729061255,5.935573358917568,5.886221085151102,5.907100613276522,879219.0
2001-05-30,5.8476883229747285,5.907100700808501,5.8476883229747285,5.899508211197389,1372605.0
2001-05-31,5.85414210062974,5.945064515781864,5.85414210062974,5.922286681886795,1766782.0
2001-06-01,5.953224540793481,6.028581924046584,5.950756927840819,6.003905794519977,3168189.0
2001-06-04,5.998213323310055,6.045667661864359,5.988722892409453,6.013398667966407,2684680.0
2001-06-05,6.007704196008234,6.007704196008234,5.9127955234212735,5.922286681886795,2243018.0
2001-06-06,5.926084742108947,5.939371785617031,5.855852550407315,5.8881211886437,2549592.0
2001-06-07,5.894002355799015,6.002008026212782,5.888117795457981,5.988720990361711,1745053.0
2001-06-08,5.970879656655328,6.081732631331924,5.970879656655328,6.070343896350915,2715781.0
2001-06-11,6.070343896350915,6.070343896350915,6.070343896350915,6.070343896350915,0.0
2001-06-12,6.07034480110419,6.2373832458072,6.026686703140109,6.225994145120172,8732322.0
2001-06-13,6.150067068004366,6.301920512941267,6.150067068004366,6.273447764510259,3605679.0
2001-06-14,6.262818231403761,6.320902349263228,6.176641388938346,6.189739144934655,2623594.0
2001-06-15,6.1671509063981365,6.225993617605941,6.131085666617328,6.19581294015276,2426461.0
2001-06-18,6.184231570582712,6.195620666147499,6.066355814719208,6.066355814719208,5011670.0
2001-06-19,6.053070958829319,6.176641678410197,6.045668116403092,6.13013667065635,2762152.0
2001-06-20,6.148168482922801,6.241179219721487,6.148168482922801,6.224095570430886,1888975.0
2001-06-21,6.211376840610569,6.275345508929456,6.189928004232736,6.203215042204761,1874276.0
2001-06-22,6.20321774612427,6.26395914163036,6.197523194794494,6.233588443877316,1372525.0
2001-06-25,6.237382797047061,6.30192078695786,6.189929184954814,6.298124177662947,1380621.0
2001-06-26,6.292429003971085,6.377847244510857,6.290531063520332,6.377847244510857,1758495.0
2001-06-27,6.368356535186999,6.368356535186999,6.275346526287073,6.309513096894645,1556938.0
2001-06-28,6.282939917971736,6.368357448770032,6.260161715620935,6.292430350273099,1921350.0
2001-06-29,6.3209027367952135,6.482247356737458,6.2924299855072485,6.482247356737458,7298398.0
2001-07-02,6.358864526420345,6.377846841797514,6.180437022821194,6.189928180509779,2968143.0
2001-07-03,6.197520377917186,6.235483550849265,6.05136114290492,6.104510021820014,3016138.0
2001-07-04,6.074140542185529,6.1709467979594175,6.074140542185529,6.127669092563682,3068209.0
2001-07-05,6.05136017695956,6.05136017695956,5.927979156607965,5.933673704440484,3932767.0
2001-07-06,5.893433563002595,5.969739934365301,5.865340479909404,5.950758347740043,3907642.0
2001-07-09,5.893813385189551,5.922286129915323,5.8558502108998525,5.874831798044701,2607351.0
2001-07-10,5.872932606512762,5.927979419322096,5.827376585842097,5.914692383129651,2856554.0
2001-07-11,5.893053366827816,5.960248599627101,5.893053366827816,5.901595189235795,2089377.0
2001-07-12,5.918870726886884,5.943167208454358,5.834971842284418,5.941269267649636,2991735.0
2001-07-13,5.96024840625894,5.973535442456866,5.914692385569483,5.916590325592933,1144164.0
2001-07-16,5.9412669738309365,5.9944154839895445,5.9317758174373205,5.990998900653251,1556508.0
2001-07-17,5.98416659543968,6.055158450475337,5.96974057349966,5.973536818429449,2093465.0
2001-07-18,5.996886758578489,6.003910305959891,5.959113214379709,5.959113214379709,2100266.0
2001-07-19,5.979232450618854,6.08742818077516,5.975436205001595,6.049464632576799,2376238.0
2001-07-20,6.036176220443931,6.064648602121818,5.95455495615711,5.967842358813599,1965384.0
2001-07-23,5.969739317114456,6.017193642779474,5.948859428382187,5.994415449977561,1320797.0
2001-07-24,5.9803704313256185,5.981129753123543,5.888119385031393,5.922286681886795,2127369.0
2001-07-25,5.894194044735447,5.9697411092600765,5.878629038717036,5.893814383807542,2902348.0
2001-07-26,5.884322327650722,5.8862206318834485,5.730570605054236,5.765117194030507,4552679.0
2001-07-27,5.742341129162584,5.760943060329846,5.609089595268173,5.645154838721396,17383628.0
2001-07-30,5.674006255686195,5.732470033425667,5.6185797653147,5.6679320449587935,3071095.0
2001-07-31,5.666035102562084,5.675525899241924,5.599599161794592,5.599599161794592,2660003.0
2001-08-01,5.609087832645687,5.764737858428252,5.6033932839942775,5.764737858428252,2969546.0
2001-08-02,5.779922160649089,5.890016148362074,5.779922160649089,5.791690917420474,2791502.0
2001-08-03,5.770432844889573,5.770432844889573,5.645153849176135,5.669829987422076,3593186.0
2001-08-06,5.6755230437284325,5.7856166666337465,5.666032251823675,5.774227570744664,1729032.0
2001-08-07,5.770432200640887,5.801372194216024,5.732469027272829,5.801372194216024,1690359.0
2001-08-08,5.8178862138242495,5.872933030608619,5.728672106063263,5.777265416692722,3074275.0
2001-08-09,5.751451494853368,5.908999489279649,5.751451494853368,5.865721421330544,3239107.0
2001-08-10,5.865341178704038,5.91469381942145,5.827378000930602,5.840665040349598,2567344.0
2001-08-13,5.848256685659092,5.874831123013519,5.741959300249846,5.748602818586338,2188713.0
2001-08-14,5.764359461086706,5.827378810880619,5.762841181290543,5.827378810880619,2373586.0
2001-08-15,5.855090443201102,5.908998644989392,5.855090443201102,5.903304096123954,2595586.0
2001-08-16,5.893813223855779,5.952656652005964,5.882424126277229,5.950758347740043,3141822.0
2001-08-17,5.954555065929696,6.009601889926841,5.941268027036769,5.963286538230517,2323450.0
2001-08-20,5.946962286605322,6.009601965044625,5.93177694310566,5.979231278045299,2165323.0
2001-08-21,5.996501779256083,6.013395406873388,5.984923037586638,5.998210070452119,1450784.0
2001-08-22,5.916970414150821,5.954553922319653,5.838765747320959,5.846358235513441,8163182.0
2001-08-23,5.817886357611049,5.817886357611049,5.694505319832599,5.703996112891176,5968850.0
2001-08-24,5.713486930846474,5.789413634817097,5.713486930846474,5.770431685818099,4378207.0
2001-08-27,5.838548706212686,5.875526213821836,5.799625249707977,5.848279570338862,4007629.0
2001-08-28,5.84633419624418,5.939750948899398,5.811302634086349,5.935858677509473,6461796.0
2001-08-29,5.926127235146788,5.976728254338067,5.916396370398969,5.959212473862299,1765921.0
2001-08-30,5.947535506614503,5.95921269402977,5.840495617217665,5.846334210925298,2387244.0
2001-08-31,5.819086372619148,5.819086372619148,5.711267976386402,5.711267976386402,5824003.0
2001-09-03,5.723335500326858,5.826872760981866,5.723335500326858,5.741240546772573,2126949.0
2001-09-04,5.780162500321457,5.802933160219302,5.686745767322201,5.802933160219302,2304728.0
2001-09-05,5.766539933789203,5.797678847851115,5.692584919588129,5.739293290680998,1978569.0
2001-09-06,5.715938827104247,5.754862655667141,5.690638879701736,5.694336331779753,2451580.0
2001-09-07,5.640621370857599,5.640621370857599,5.5271588308872825,5.5682230496800775,2281398.0
2001-09-10,5.50769521608296,5.741237352833881,5.497964729136978,5.72956017135314,2913655.0
2001-09-11,5.724501222568804,5.745130739696479,5.66728347004336,5.686745194152628,1951971.0
2001-09-12,5.468771880831093,5.605004672155994,5.451256108272411,5.491736979971409,2443309.0
2001-09-13,5.643929634106752,5.663391733265086,5.472665624739577,5.488235080136593,2620559.0
2001-09-14,5.488237476412223,5.488237476412223,5.239126081292888,5.328455763336791,4063001.0
2001-09-17,5.24496365822321,5.24496365822321,4.921897287080782,5.137923393149179,4377856.0
2001-09-18,5.254693639365315,5.371464750121742,5.161276900046618,5.254693639365315,4484140.0
2001-09-19,5.294591245256635,5.303349135874862,5.15738541188624,5.21382465380437,2751139.0
2001-09-20,5.060074844841396,5.108729155865449,4.904379929916262,5.04061274721572,4647954.0
2001-09-21,4.816802289226704,5.030882399263804,4.816802289226704,4.972107582465493,3982483.0
2001-09-24,4.869934129437395,4.933574206522017,4.818749769242614,4.892704421975484,2977041.0
2001-09-25,5.001688639265749,5.032827919043587,4.910218241196467,4.960818871055388,2992564.0
2001-09-26,5.060075365436135,5.09510654762077,4.991958949778399,5.091213903765516,2714565.0
2001-09-27,5.108731175183308,5.108731175183308,5.0406147396093335,5.058130149214851,3022611.0
2001-09-28,5.089266918474069,5.118459502145982,4.991957933018341,5.079536057250098,6462972.0
2001-10-01,5.130137986940386,5.254693639365315,5.110676259553019,5.254693639365315,1616061.0
2001-10-02,5.2546930088891415,5.420118418265676,5.213823236992922,5.420118418265676,2382887.0
2001-10-03,5.4596261665337735,5.497966281434902,5.357840810534879,5.387033399263003,2535359.0
2001-10-04,5.429851029307561,5.429851029307561,5.303349037994538,5.37146546614646,1419921.0
2001-10-05,5.367766594385803,5.4279036492759545,5.322809730709079,5.4279036492759545,1832704.0
2001-10-08,5.353948868837564,5.390926374093881,5.299455585338956,5.311132770833815,2532810.0
2001-10-09,5.28972453362051,5.28972453362051,5.211877255118141,5.243794695286526,4135481.0
2001-10-10,5.235231325863385,5.313078599913511,5.235231325863385,5.264423913676156,2333544.0
2001-10-11,5.322810767976183,5.383142280205751,5.322810767976183,5.37146546614646,2607942.0
2001-10-12,5.449312870541195,5.457097413406316,5.359788388295283,5.442890566695044,2085541.0
2001-10-15,5.429851305004771,5.460990223842929,5.3714657388791816,5.441528119656945,2007042.0
2001-10-16,5.468773305835282,5.468773305835282,5.381195166653511,5.39676462191285,1485913.0
2001-10-17,5.429850059928199,5.538836250870975,5.400657096951325,5.536889928933819,3134438.0
2001-10-18,5.470719425904104,5.484342558797488,5.398710371421738,5.420118418265676,3111337.0
2001-10-19,5.3930662270830005,5.400656321724263,5.322809053653861,5.336432558826209,2574929.0
2001-10-22,5.352003466553915,5.420119896024451,5.352003466553915,5.391900275039935,1163469.0
2001-10-23,5.459044203803896,5.46293647557019,5.41038950046851,5.443474743522517,2069746.0
2001-10-24,5.445420823987605,5.589438231885345,5.43179731358678,5.566084229109364,3955178.0
2001-10-25,5.575813902193686,5.684800476521437,5.571921631172303,5.650353000924296,4006694.0
2001-10-26,5.672928551028898,5.712046827043867,5.6380921837352815,5.644319668170431,12053454.0
2001-10-29,5.663393650861713,5.710102032867984,5.653662784595767,5.67312451712766,1009950.0
2001-10-30,5.646265728917592,5.731508663510844,5.632253329763018,5.719831477607308,2203642.0
2001-10-31,5.702315715925575,5.799624721541636,5.6731227529894905,5.799624721541636,2303034.0
2001-11-01,5.797680007292535,5.838549793520071,5.784056496405891,5.803518601498783,2798333.0
2001-11-02,5.821032756872236,5.848279399559562,5.760701251765265,5.809355944191482,2165129.0
2001-11-05,5.838547224937167,5.91639449141238,5.805461996729189,5.905106572460668,2056494.0
2001-11-06,5.887203218837731,6.070144429140433,5.887203218837731,6.062359514149452,2164356.0
2001-11-07,6.062359210098437,6.070144124698975,5.896933786910085,5.896933786910085,2157902.0
2001-11-08,5.906276962661304,6.044845419172586,5.906276962661304,6.034724915525179,2206990.0
2001-11-09,6.0137052975782295,6.081821722969887,6.0137052975782295,6.0137052975782295,1343224.0
2001-11-12,6.044845173190737,6.072091820633784,5.955320687715684,6.041341792880513,1945638.0
2001-11-13,5.9638832740126055,6.003974899561654,5.959212473862299,5.959212473862299,1586267.0
2001-11-14,6.003973262347936,6.033165848630914,5.935856854471596,5.949479986760444,3417256.0
2001-11-15,5.8883707593312975,5.926126419786257,5.801570771005612,5.824925141760033,3041167.0
2001-11-16,5.838550702297408,5.838550702297408,5.76070338945741,5.773159108798312,2295600.0
2001-11-19,5.760701558916293,5.776271016536887,5.692585135174181,5.72177810147288,3222275.0
2001-11-20,5.7402666383315175,5.772378526827827,5.706208427750293,5.739293290680998,3236479.0
2001-11-21,5.751163211336264,5.751163211336264,5.702314460307113,5.720024306538455,2554461.0
2001-11-22,5.710294022534518,5.747077076808707,5.661444893352567,5.692583801297335,2482041.0
2001-11-23,5.713991831835231,5.729561285765855,5.669229791740706,5.686745194152628,1766746.0
2001-11-26,5.704457560411519,5.768486903130802,5.704457560411519,5.760702359846263,2302283.0
2001-11-27,5.813248361801856,5.859956733352065,5.762647719259827,5.762647719259827,2350071.0
2001-11-28,5.749023352076892,5.780162261791635,5.694530446684127,5.695503420982691,2983301.0
2001-11-29,5.663200036841265,5.692587460753331,5.632255927782487,5.643932745856131,2723135.0
2001-11-30,5.686357996533989,5.712047586195661,5.527160393527816,5.566084229109364,7032957.0
2001-12-03,5.605007754711784,5.605007754711784,5.4765598049542445,5.478505754164757,3214365.0
2001-12-04,5.478505191927485,5.573868263157695,5.460989784749469,5.492128327867736,3282807.0
2001-12-05,5.553238618146551,5.569975869281419,5.525213444776167,5.550513767088805,2266438.0
2001-12-06,5.599556972027325,5.632252941014042,5.492127466275569,5.504583180141773,2363738.0
2001-12-07,5.50380651794111,5.536891762532724,5.466829001402312,5.507698789888294,2599634.0
2001-12-10,5.509643632076118,5.51120068972311,5.453204397749918,5.51120068972311,4457502.0
2001-12-11,5.507697856368279,5.5368908240646855,5.462935803521999,5.506530436233349,2980501.0
2001-12-12,5.51548129959787,5.529104805290946,5.45320348276111,5.47071925870247,2550744.0
2001-12-13,5.489402286307773,5.497965728450936,5.45514926416721,5.456511875946015,1952136.0
2001-12-14,5.449313347334743,5.511591188569458,5.449313347334743,5.489599423852702,2313139.0
2001-12-17,5.507697364912931,5.566083295095929,5.507697364912931,5.5641369730177885,2346886.0
2001-12-18,5.605006490345309,5.620575946598223,5.566083036321079,5.579706170586339,2474937.0
2001-12-19,5.619214068871978,5.619214068871978,5.568029342860863,5.589437393236185,1848423.0
2001-12-20,5.601113790515243,5.649768477534464,5.589436605916058,5.63030637879713,2316014.0
2001-12-21,5.64393032352912,5.789894405574173,5.614737731049787,5.764593710899395,8081770.0
2001-12-24,5.7607013221972165,5.834656336160104,5.7607013221972165,5.8229791501204655,1385346.0
2001-12-25,5.8229791501204655,5.8229791501204655,5.8229791501204655,5.8229791501204655,0.0
2001-12-26,5.8229791501204655,5.8229791501204655,5.8229791501204655,5.8229791501204655,0.0
2001-12-27,5.824925328146602,5.865795105058494,5.824925328146602,5.840105520336272,1905406.0
2001-12-28,5.877472002201141,5.908610913863639,5.859956224434948,5.873579358331256,1664769.0
2001-12-31,5.8735810377100535,5.875527360201489,5.81908811332807,5.826873030077612,2025038.0
2002-01-01,5.826873030077612,5.826873030077612,5.826873030077612,5.826873030077612,0.0
2002-01-02,5.819087291746033,5.865795666000041,5.799625562444234,5.856064801349142,1218674.0
2002-01-03,5.856256956414551,5.873577911111405,5.822977285431607,5.834654467731869,1547807.0
2002-01-04,5.822977285431607,5.848277598271506,5.803515563741839,5.834654467731869,817762.0
2002-01-07,5.819087813964631,5.865796192410357,5.807410626049153,5.849642649602965,1579806.0
2002-01-08,5.828815288541271,5.887200820936347,5.826869340498212,5.836599827145433,2376768.0
2002-01-09,5.834656831359815,5.834656831359815,5.766540404635561,5.780163540693949,2911418.0
2002-01-10,5.742796799431823,5.815194757591208,5.741239741728915,5.746689070472962,3200900.0
2002-01-11,5.784249727119457,5.891095150682334,5.776270366990582,5.879417965475963,3820691.0
2002-01-14,5.896933615906019,5.93974971192711,5.896933615906019,5.931964797552326,3804516.0
2002-01-15,5.955319922786518,5.974781651367718,5.93975046527833,5.9590177482531415,3393713.0
2002-01-16,5.965050882344776,6.091552866575205,5.965050882344776,6.0837679510887135,5630452.0
2002-01-17,6.054380153561352,6.081821241802729,6.0409514644444,6.062359514149452,3562478.0
2002-01-18,6.035112886936484,6.0584668840926765,6.013704465284488,6.052628291499605,1997118.0
2002-01-21,6.044844007504871,6.12074496801359,6.035113143840889,6.111792633157306,2259827.0
2002-01-22,6.1071229802499065,6.227786384129006,6.091553520820866,6.1908088713330125,5132108.0
2002-01-23,6.184968167366219,6.227784259493225,6.173290983474115,6.193531236505197,2939154.0
2002-01-24,6.1808834490951385,6.218055409097783,6.169401079578966,6.175239673764462,2698312.0
2002-01-25,6.190031107817156,6.266710994229686,6.132424063484603,6.2435510612445375,20619337.0
2002-01-28,6.2435510612445375,6.2435510612445375,6.2435510612445375,6.2435510612445375,0.0
2002-01-29,6.24724854927379,6.422405259935416,6.24724854927379,6.400996831864468,4401193.0
2002-01-30,6.375113006838276,6.40878158843061,6.346504490749739,6.388347253981273,3155675.0
2002-01-31,6.402942192651158,6.402942192651158,6.354287498742023,6.371802531688925,4021921.0
2002-02-01,6.387371125000709,6.40488690098724,6.371801297535311,6.383478481526329,3155558.0
2002-02-04,6.42240239993301,6.52360366158022,6.418509756626546,6.49655147007249,3558049.0
2002-02-05,6.480788477553778,6.480788477553778,6.377640506607627,6.377640506607627,4256751.0
2002-02-06,6.344556946398517,6.364018676776969,6.220001274830548,6.220001274830548,5240260.0
2002-02-07,6.163366188999485,6.22778515523547,6.120744909522355,6.192753598520576,3432240.0
2002-02-08,6.169400289495036,6.307579090135292,6.169400289495036,6.295901903259737,3287606.0
2002-02-11,6.3056317282930765,6.3893172202409225,6.268654226949763,6.268654226949763,3148850.0
2002-02-12,6.29395611833396,6.301740660976498,6.227786013007743,6.255032285472787,3077735.0
2002-02-13,6.286171669459593,6.393211558296203,6.2842249739456815,6.39126560921462,4004136.0
2002-02-14,6.412673826619156,6.556691238687057,6.412673826619156,6.546960746030145,5984226.0
2002-02-15,6.519712803690109,6.519712803690109,6.441865887699216,6.455489023354393,9340491.0
2002-02-18,6.382769121158566,6.525032577783903,6.382769121158566,6.487281140179381,16034094.0
2002-02-19,6.459065382685391,6.507148749903365,6.393894462285354,6.43204292200502,2610713.0
2002-02-20,6.393895731425629,6.415751465383486,6.346209766283376,6.372039616440334,3200380.0
2002-02-21,6.407804134267449,6.411778250552898,6.3183929953114495,6.364091903347088,3298820.0
2002-02-22,6.344620846652145,6.417739639735473,6.344620846652145,6.413964419427554,4376773.0
2002-02-25,6.413764650004374,6.459463556061623,6.397273020702331,6.397273020702331,2637580.0
2002-02-26,6.428864283226645,6.473370564796846,6.352168810458641,6.356142925801835,2203886.0
2002-02-27,6.335278728233176,6.393892531015703,6.258782173560636,6.336470581468895,3721878.0
2002-02-28,6.338261370633901,6.445554490769948,6.338261370633901,6.429261759814488,3989092.0
2002-03-01,6.437606752097369,6.445554220947766,6.368064685033238,6.4195254793566106,2536195.0
2002-03-04,6.417738463609962,6.439594196066322,6.364091327854631,6.368065443780709,2494682.0
2002-03-05,6.3382627145259,6.387935360020698,6.266733571574938,6.27865477787721,3229759.0
2002-03-06,6.252823382404178,6.252823382404178,6.189242107044927,6.199177014718758,3930704.0
2002-03-07,6.212688843227871,6.318392711117433,6.201164668573307,6.318392711117433,3988306.0
2002-03-08,6.308455760200979,6.3581287632113686,6.258782757190588,6.291368210586785,2318633.0
2002-03-11,6.34024700903359,6.34024700903359,6.169372258281123,6.17930678364664,2844648.0
2002-03-12,6.167387036391009,6.177321945740766,6.087910809812434,6.10579280838164,4215671.0
2002-03-13,6.12367340915809,6.1932150872137015,6.099830243288594,6.190830999243146,3061789.0
2002-03-14,6.197390038126361,6.238916697684606,6.197191522815863,6.237525947428722,2552234.0
2002-03-15,6.23096871463271,6.290575884673108,6.14135868222306,6.14135868222306,2702483.0
2002-03-18,6.258782765960643,6.312429502599399,6.258782765960643,6.300508301923119,2318371.0
2002-03-19,6.300509715136335,6.40184203926376,6.278653223092499,6.387933778174816,4144928.0
2002-03-20,6.376010464161573,6.453499979540417,6.34819356850227,6.381971254733371,3226546.0
2002-03-21,6.342234946650398,6.348195357874996,6.298522724154177,6.306470193138559,2772587.0
2002-03-22,6.288587511221901,6.3561425143272805,6.288587511221901,6.328325613862477,1838741.0
2002-03-25,6.328327964775505,6.338262875153705,6.282629053556668,6.298524376723325,2297772.0
2002-03-26,6.268720374359381,6.286602373597844,6.221034026983618,6.2349426719773655,2301673.0
2002-03-27,6.298524043249514,6.328327629723748,6.256798869774602,6.31044563025019,2912394.0
2002-03-28,6.302498327069205,6.378001209941095,6.2925637973798745,6.366079621902903,8023916.0
2002-03-29,6.366079621902903,6.366079621902903,6.366079621902903,6.366079621902903,0.0
2002-04-01,6.366079621902903,6.366079621902903,6.366079621902903,6.366079621902903,0.0
2002-04-02,6.356142186478484,6.356142186478484,6.234940446238028,6.24686202882622,3741304.0
2002-04-03,6.258786192716921,6.278655252416541,6.209113162440381,6.21507433758326,2984806.0
2002-04-04,6.195203190354571,6.2488499415882535,6.191229455714732,6.244876206948415,2824917.0
2002-04-05,6.244873823355295,6.312428810557184,6.244873823355295,6.2965334970374895,2609273.0
2002-04-08,6.296537158871817,6.318393275300515,6.219047603283451,6.27865477787721,1808672.0
2002-04-09,6.288586603834399,6.288586603834399,6.230966134703288,6.258782650127081,2009170.0
2002-04-10,6.244876930515884,6.304484481129492,6.242889872452036,6.294549571837696,2882368.0
2002-04-11,6.318391094108206,6.318391094108206,6.199176405047711,6.209110549689807,3061646.0
2002-04-12,6.20911116033785,6.228980594658144,6.169373053752001,6.199177014718758,1305394.0
2002-04-15,6.219046736036337,6.270706432557961,6.219046736036337,6.270706432557961,2438476.0
2002-04-16,6.288589499237276,6.346209994898111,6.278654589409067,6.344222936726978,3303941.0
2002-04-17,6.354154740101336,6.397866950276345,6.346206892329849,6.381971254733371,2588519.0
2002-04-18,6.393892835876967,6.403826978793608,6.356141416273757,6.381971254733371,2253374.0
2002-04-19,6.387933856771422,6.40780291029363,6.385946799008251,6.401842118031492,2378279.0
2002-04-22,6.397867914310604,6.405815382252352,6.37005063343251,6.37005063343251,2920501.0
2002-04-23,6.368066101941563,6.439594861619913,6.3481966633398415,6.439594861619913,2926869.0
2002-04-24,6.4177375943617765,6.463436492075282,6.4177375943617765,6.455489023354393,2272465.0
2002-04-25,6.455489023354393,6.455489023354393,6.455489023354393,6.455489023354393,0.0
2002-04-26,6.4634365913255145,6.538939450470143,6.4634365913255145,6.530991981627218,12412374.0
2002-04-29,6.527017180841669,6.5607944914185365,6.485291640201705,6.493239870264804,1866577.0
2002-04-30,6.491253056405815,6.536952716475222,6.457475742578397,6.527017808967595,2570215.0
2002-05-01,6.52105766320447,6.588613059609746,6.52105766320447,6.588613059609746,3153884.0
2002-05-02,6.598545363290986,6.634310109409652,6.568742170246689,6.626362642068146,2900627.0
2002-05-03,6.626364882361643,6.689946166698937,6.606495826263093,6.676037903635439,3052644.0
2002-05-06,6.6740490856676775,6.676036524305305,6.622389398073844,6.668088293864183,1550624.0
2002-05-07,6.6343097818969685,6.70782518477224,6.6343097818969685,6.705838508548587,2323244.0
2002-05-08,6.705840903499428,6.709815019420622,6.636298828234927,6.6879585249363,1791176.0
2002-05-09,6.68597090653186,6.695905813908463,6.540925983572687,6.546886775587706,2486205.0
2002-05-10,6.527017808967595,6.586624967849168,6.491253056405815,6.527017808967595,2291007.0
2002-05-13,6.499202426982349,6.5170840443443625,6.441581172620788,6.475359254426511,2208637.0
2002-05-14,6.481321089732277,6.487281883829703,6.455491235995085,6.477346972982328,1260154.0
2002-05-15,6.4972152657160365,6.4992027048839125,6.427673184157847,6.459463828240023,1933813.0
2002-05-16,6.459462326217672,6.495227078264306,6.397868491543647,6.417737544217983,2936515.0
2002-05-17,6.399855654496956,6.451515347786609,6.368065015391418,6.433632970404471,1535721.0
2002-05-20,6.431646860325347,6.48728067417589,6.401842895395618,6.481319881189945,2043953.0
2002-05-21,6.477344397134399,6.507148355769387,6.397868190180677,6.405815658465113,2731573.0
2002-05-22,6.437605716427422,6.455488090004985,6.368063660551084,6.409789198898734,1839855.0
2002-05-23,6.4018417811335055,6.4634363772492485,6.39389431255381,6.447540678035146,4252095.0
2002-05-24,6.467410214293229,6.513109109228582,6.455488630909279,6.497213410698423,2290646.0
2002-05-27,6.493239754867396,6.527017064843976,6.485291524945555,6.485291524945555,1777494.0
2002-05-28,6.477344058503709,6.5707292826414365,6.473369943541912,6.5707292826414365,2849011.0
2002-05-29,6.586627219130665,6.656169309289058,6.586627219130665,6.638287688951034,3582484.0
2002-05-30,6.660142201523691,6.689946166698937,6.656168085482042,6.676037903635439,4826037.0
2002-05-31,6.676035587144161,6.695904636348425,6.608480210205989,6.656165775885309,9356632.0
2002-06-03,6.656164799897364,6.741602537208085,6.656164799897364,6.725706842942693,2428689.0
2002-06-04,6.697895127137683,6.73961992561275,6.697895127137683,6.717764187657479,2176521.0
2002-06-05,6.717761384968242,6.755512812822245,6.676036603900996,6.68199663372086,1584092.0
2002-06-06,6.695905656131311,6.695905656131311,6.638285176046995,6.68199663372086,1526026.0
2002-06-07,6.674047508596937,6.781340973651823,6.656165137412035,6.765446040634922,3617522.0
2002-06-10,6.765446040634922,6.765446040634922,6.765446040634922,6.765446040634922,0.0
2002-06-11,6.775379386182641,6.92042425265734,6.765445244729386,6.896581093882449,3612215.0
2002-06-12,6.902544307000288,6.9422831729285575,6.884661931640769,6.906518422209521,2563075.0
2002-06-13,6.896583410538391,6.9144657856264935,6.815120527450392,6.831015463936696,2697659.0
2002-06-14,6.7892908021775735,6.856846196138443,6.77736921724008,6.805186502779157,2427463.0
2002-06-17,6.777365965513478,6.834987185750081,6.777365965513478,6.815118141072196,2382610.0
2002-06-18,6.834989611984101,6.856845340271637,6.771408341623492,6.773395018180174,2130846.0
2002-06-19,6.775384895689054,6.785319807275456,6.749555040030458,6.749555040030458,2728623.0
2002-06-20,6.743594042538717,6.765450542549004,6.699881804573155,6.717764187657479,2401037.0
2002-06-21,6.701866202374275,6.701866202374275,6.646232400935629,6.674048920627614,3008693.0
2002-06-24,6.652194256543975,6.73564459102166,6.636298555567143,6.703853951122789,2519624.0
2002-06-25,6.75551273227899,6.75551273227899,6.658154148894817,6.668088293864183,3013649.0
2002-06-26,6.642259721917583,6.642259721917583,6.532979534001608,6.538940326946467,9031771.0
2002-06-27,6.56079637989639,6.636299252846178,6.552848909600328,6.56079637989639,6109296.0
2002-06-28,6.580665303088698,6.612455945682535,6.538940513340147,6.542913867380088,11746024.0
2002-07-01,6.495227670560308,6.507149255662974,6.379986697307573,6.379986697307573,4056699.0
2002-07-02,6.358130838774418,6.401842684183491,6.324353139977607,6.354157103924031,5111209.0
2002-07-03,6.328327468593362,6.338262378192601,6.282628560957617,6.290576031404076,3107795.0
2002-07-04,6.294548371838888,6.294548371838888,6.189241935079442,6.238914947958979,3903957.0
2002-07-05,6.260772936574081,6.3183934354247775,6.248851348942218,6.298524376723325,2622469.0
2002-07-08,6.358130675623235,6.395881727274322,6.320379242944748,6.334287505077917,3450992.0
2002-07-09,6.326339588909472,6.389920864504627,6.32435253116186,6.389920864504627,3195876.0
2002-07-10,6.381974842620233,6.407804695601151,6.346210460110307,6.350184195716414,3791613.0
2002-07-11,6.312430626069617,6.334286736073618,6.2885878394462935,6.316404360335611,3220453.0
2002-07-12,6.35216940519085,6.356143520906127,6.213085642895757,6.284614772414639,3991481.0
2002-07-15,6.284615366043561,6.290575778124696,6.1991779665331865,6.221033699894686,3981549.0
2002-07-16,6.199178801347143,6.260773036717863,6.18924389081003,6.252825184493668,3943020.0
2002-07-17,6.219047904438241,6.238916963598312,6.135597170116474,6.159440345930546,2838774.0
2002-07-18,6.181294774759476,6.215072470925907,6.181294774759476,6.191229301625514,3384856.0
2002-07-19,6.1793067896233,6.1793067896233,5.990550045441265,6.026314412997183,5031214.0
2002-07-22,5.921008807930211,6.000485402980578,5.8614012663855934,5.962733972703232,3580227.0
2002-07-23,5.928956535625213,6.050158300737109,5.913061215921564,6.032276304212623,4653218.0
2002-07-24,6.000483619627837,6.075986457742973,5.80377905771065,5.861399524368854,6501166.0
2002-07-25,5.990551662787575,6.024328981976836,5.921009585359204,5.921009585359204,5868220.0
2002-07-26,5.940876820128075,5.940876820128075,5.766028341664446,5.781923657888412,20667102.0
2002-07-29,5.84153059604989,5.980614694148914,5.821661548043535,5.970679789118465,3096046.0
2002-07-30,6.119700359954734,6.129635268148816,6.070027724121284,6.091883836298959,4349207.0
2002-07-31,6.153477021524407,6.221032023504951,6.139568381009926,6.193215123503318,3872726.0
2002-08-01,6.209110359743191,6.256796691141389,6.163411466856349,6.17930678364664,4273834.0
2002-08-02,6.115728333292997,6.13957112894639,6.052147036847294,6.095859273410589,2922299.0
2002-08-05,6.040222837527455,6.091882904329352,6.020353786233751,6.020353786233751,1948764.0
2002-08-06,5.960747050235425,6.026315385525478,5.911074415343616,5.980616485219534,2439264.0
2002-08-07,6.099831950484924,6.223020786224496,6.083936629132314,6.223020786224496,3245608.0
2002-08-08,6.201164643551087,6.2687200447632,6.185269322270728,6.221033699894686,2710693.0
2002-08-09,6.328328282693081,6.328328282693081,6.18924410274076,6.21507433758326,2779092.0
2002-08-12,6.256799030604737,6.256799030604737,6.209112681376262,6.242890385070611,1328812.0
2002-08-13,6.228981352496394,6.3462093908307855,6.221033501595842,6.3462093908307855,2371452.0
2002-08-14,6.318391088202333,6.344220931124174,6.272692193960204,6.328325613862477,1824783.0
2002-08-15,6.358130683159214,6.411777435922364,6.348195774735291,6.403829204361305,1893621.0
2002-08-16,6.417736965192299,6.425684433134049,6.360116107991662,6.37005063343251,2452493.0
2002-08-19,6.356144539049509,6.35813159722544,6.304484836749853,6.31044563025019,2005953.0
2002-08-20,6.338259028425525,6.3521669038427975,6.282625240592974,6.2965334970374895,3614336.0
2002-08-21,6.455489395806174,6.455489395806174,6.3342872520872735,6.36011709846146,5519724.0
2002-08-22,6.389919488574387,6.4177363859143455,6.37402417309831,6.4078014803429175,4719658.0
2002-08-23,6.415750105612541,6.415750105612541,6.360116681918059,6.3919073186084345,4088780.0
2002-08-26,6.3715196772800375,6.42656963631911,6.340936540477757,6.410258942819526,7144233.0
2002-08-27,6.420452703631916,6.432686113572555,6.308313764165519,6.308313764165519,3362903.0
2002-08-28,6.322584513020812,6.330739856801602,6.259378839248625,6.259378839248625,3121384.0
2002-08-29,6.251223978679261,6.330740346159543,6.238990571068881,6.322585001748352,2221620.0
2002-08-30,6.3409367494235065,6.365403572466525,6.2940425265826825,6.2940425265826825,4785230.0
2002-09-02,6.314430657563942,6.406180452869282,6.296080542105401,6.406180452869282,2924365.0
2002-09-03,6.44288084136468,6.4795810754065615,6.422492083114999,6.475503401955369,2918538.0
2002-09-04,6.422491414638966,6.497930125105821,6.408219363548419,6.434724824712964,3253616.0
2002-09-05,6.481619047367924,6.528513655692486,6.477541374337775,6.528513655692486,3565270.0
2002-09-06,6.516279250818631,6.548901412066993,6.495890497786809,6.538707035551082,2548902.0
2002-09-09,6.563173165704387,6.583561917818892,6.544823445198773,6.581523277203601,2809156.0
2002-09-10,6.581524023431896,6.58967936880493,6.534629810052844,6.534629810052844,3538796.0
2002-09-11,6.5652125485176285,6.597834708100563,6.548901077732564,6.597834708100563,2523478.0
2002-09-12,6.585602087112054,6.618224250591476,6.526474073686168,6.534629810052844,2782441.0
2002-09-13,6.504045180466379,6.514239164338075,6.471422633506618,6.489772742860193,2969382.0
2002-09-16,6.493853474189759,6.534631383856828,6.477542388521677,6.4918148328523335,2800021.0
2002-09-17,6.4938524773246336,6.577447316157371,6.491813836300158,6.577447316157371,3763829.0
2002-09-18,6.534628108543998,6.555016857661332,6.487733516381879,6.512200328117513,2819946.0
2002-09-19,6.512201248601869,6.5305509690037455,6.485695792804141,6.514239889205637,3033247.0
2002-09-20,6.483659854962634,6.504049007684395,6.432687950642688,6.463271093234654,3411572.0
2002-09-23,6.453075488155291,6.508125447172313,6.438803044858312,6.5040477737990505,2034658.0
2002-09-24,6.473465474098645,6.493854235826624,6.459193028094035,6.463271093234654,2154707.0
2002-09-25,6.414333741822205,6.434722490553846,6.391905961819986,6.412294710551628,2500665.0
2002-09-26,6.422490309578826,6.4510347978422,6.320546155488041,6.326662859472592,2862232.0
2002-09-27,6.326663291442549,6.345013013655476,6.157435772960834,6.228796802994832,6414019.0
2002-09-30,6.096270624477448,6.226759307945365,6.096270624477448,6.145203880777917,7026695.0
2002-10-01,6.132969370234754,6.190058354521359,6.106463910027995,6.157436189498631,3487619.0
2002-10-02,6.238990952864282,6.238990952864282,6.163552252973119,6.202290727787267,2169068.0
2002-10-03,6.169668525570136,6.232874207680097,6.1676298848527935,6.21860215868423,2082463.0
2002-10-04,6.210445468533223,6.222678874931953,6.1533564993348495,6.167628937131223,1911928.0
2002-10-07,6.116658606725292,6.124814343903149,6.010636760368904,6.0126754014181065,1676416.0
2002-10-08,6.018790583792439,6.071801493558815,5.927040811967994,5.975974049673939,2881474.0
2002-10-09,6.004521573169006,6.004521573169006,5.827138252393556,5.851605079118631,4407696.0
2002-10-10,5.812864257816808,5.812864257816808,5.704803388157876,5.717036406444692,7594548.0
2002-10-11,5.788396470684525,5.841407380704704,5.698685338963989,5.79451317430125,4248085.0
2002-10-14,5.851601103043949,5.90461200360313,5.814900887893581,5.892378598553007,2239256.0
2002-10-15,5.902575326029856,6.0452969987600245,5.902575326029856,6.0452969987600245,2396820.0
2002-10-16,6.098307000570463,6.155395973878852,5.9515072861977885,6.016751994690339,3291866.0
2002-10-17,6.03510233147751,6.055491085031522,5.884224929588022,5.92296379593682,3372847.0
2002-10-18,6.014712649500224,6.043256743672363,5.945390663520862,5.984129132896416,2799799.0
2002-10-21,6.0147128998061214,6.033063010532059,5.982090741400175,6.002479492655498,1758907.0
2002-10-22,6.014716516503308,6.0656888162852445,6.00859980924997,6.0656888162852445,2118289.0
2002-10-23,6.065686781535243,6.15947521864134,6.055492012203665,6.139086461965553,2401735.0
2002-10-24,6.141124877836175,6.155396927878446,6.096269304855259,6.112580386757988,2907581.0
2002-10-25,6.086075636600719,6.106464393606118,6.018792269290471,6.02490897459083,12654927.0
2002-10-28,6.065686210071188,6.122774801583666,6.047336096195581,6.077919228327946,1851706.0
2002-10-29,6.096267275183709,6.096267275183709,5.994323144981012,5.994323144981012,2875556.0
2002-10-30,5.990247836160269,6.0575312041587495,5.941314584250563,6.0575312041587495,3019517.0
2002-10-31,6.102386042218432,6.200252534160439,6.065686205488591,6.198213502289031,2658965.0
2002-11-01,6.194135977213437,6.194135977213437,5.871992002475723,5.884225412008541,8065077.0
2002-11-04,5.884223980941416,5.933157216178269,5.8414070579898025,5.871990574383812,5369750.0
2002-11-05,5.876069128443795,5.876069128443795,5.745580481554569,5.788397019940893,5070784.0
2002-11-06,5.8108258891390205,5.818981626588043,5.719076091051254,5.78432042666866,5616565.0
2002-11-07,5.784320654995482,5.784320654995482,5.606937366162677,5.641598567450256,9852488.0
2002-11-08,5.641596894340436,5.698685477831727,5.558002464199565,5.566158199551803,7929022.0
2002-11-11,5.555963633708656,5.555963633708656,5.403047217771485,5.415280624884917,8400871.0
2002-11-12,5.435670799653219,5.590626287689222,5.427515062443792,5.58450919153689,9554967.0
2002-11-13,5.608974831502035,5.623246879872217,5.525380399921716,5.545769543156604,3685241.0
2002-11-14,5.594701995763475,5.611013073459692,5.517224278958061,5.525379622309397,2933524.0
2002-11-15,5.570237140162493,5.602859307012842,5.549848383629444,5.58450919153689,2617240.0
2002-11-18,5.608975696847384,5.617131433598315,5.504992496983387,5.515186874676807,3683212.0
2002-11-19,5.504989807812385,5.521300882352677,5.462173286018305,5.4764453296185085,3873270.0
2002-11-20,5.464214807579382,5.533536808224625,5.451981398349737,5.529458744485645,3898243.0
2002-11-21,5.584509454914783,5.586548487061727,5.545770972072472,5.576354108314413,2907957.0
2002-11-22,5.627325219053579,5.694608182947795,5.615091810711496,5.67625846142829,4768896.0
2002-11-25,5.65586804882749,5.708879342757173,5.633440659887989,5.702762639957843,2817055.0
2002-11-26,5.690529827151504,5.698685171071147,5.576352275321512,5.590624713671244,3294973.0
2002-11-27,5.5457713818956815,5.566160140897004,5.51111017879845,5.531498937799773,3226713.0
2002-11-28,5.582472049561229,5.590627788960747,5.531499753547151,5.535577427750018,2516976.0
2002-11-29,5.535577427750018,5.562083287553113,5.4642167607216106,5.535577427750018,9738293.0
2002-12-02,5.517227148338404,5.553926994493234,5.4764492373934575,5.541693582110375,3859686.0
2002-12-03,5.511109527199085,5.53965402102225,5.494798443727802,5.53965402102225,3045220.0
2002-12-04,5.50499125655357,5.590624713671244,5.50499125655357,5.590624713671244,4047487.0
2002-12-05,5.586547901186318,5.653831263054853,5.586547901186318,5.635481148637891,3417060.0
2002-12-06,5.602859203522906,5.625286991692469,5.566159364242562,5.58654812039901,1614674.0
2002-12-09,5.606936730150733,5.625286844808596,5.547809104244728,5.547809104244728,2116440.0
2002-12-10,5.515186689694434,5.547808853616673,5.500914639601072,5.511109016952566,3530973.0
2002-12-11,5.545770767067769,5.545770767067769,5.476448368558685,5.504992862592209,2895709.0
2002-12-12,5.529456446141232,5.582467733770755,5.509067699895598,5.582467733770755,2173356.0
2002-12-13,5.547809775955231,5.608976441226965,5.541693070328685,5.6069374090202135,2611795.0
2002-12-16,5.55596658075192,5.586549723764095,5.527422079344285,5.535577427750018,1724407.0
2002-12-17,5.568197122113807,5.58450820265067,5.537613992729794,5.549847400880845,2863881.0
2002-12-18,5.525381619333146,5.5416927029246335,5.504992862592209,5.504992862592209,2629493.0
2002-12-19,5.50499231234294,5.558003230968167,5.48868123038182,5.511109016952566,5312206.0
2002-12-20,5.523343282936717,5.596742967650477,5.511109871819855,5.555965451919213,3375295.0
2002-12-23,5.576355717871979,5.586550099561796,5.533539158377224,5.574317076130304,1382248.0
2002-12-24,5.578392491123108,5.602858919069969,5.576353459213512,5.602858919069969,1005479.0
2002-12-25,5.602858919069969,5.602858919069969,5.602858919069969,5.602858919069969,0.0
2002-12-26,5.602858919069969,5.602858919069969,5.602858919069969,5.602858919069969,0.0
2002-12-27,5.580429974862394,5.606935429222591,5.5783913343691935,5.6008187257558415,345859.0
2002-12-30,5.56615897217458,5.574314708658892,5.515186694380157,5.529458744485645,847054.0
2002-12-31,5.543731734996202,5.553926113366671,5.504992862592209,5.504992862592209,1112930.0
2003-01-01,5.504992862592209,5.504992862592209,5.504992862592209,5.504992862592209,0.0
2003-01-02,5.525383418429082,5.596744481251612,5.513150004003776,5.574317076130304,1221342.0
2003-01-03,5.606934759204757,5.623245836169088,5.580429308011911,5.6171295244268,1480374.0
2003-01-06,5.627325219053579,5.694608182947795,5.627325219053579,5.67625846142829,2573096.0
2003-01-07,5.698685606369381,5.725191453616815,5.63548031768667,5.657908101669207,2632394.0
2003-01-08,5.64771380793867,5.664024888255568,5.623246991966522,5.664024888255568,2673038.0
2003-01-09,5.6171295244268,5.647712647112348,5.611012821690985,5.6171295244268,1913465.0
2003-01-10,5.641598610572729,5.6640264008721575,5.592665356554083,5.6069374090202135,2250677.0
2003-01-13,5.606935843014997,5.635480330968553,5.590625153891367,5.631402658687646,1848775.0
2003-01-14,5.631402741266149,5.676258309994698,5.617130692576888,5.637519445274007,2909075.0
2003-01-15,5.647713738804878,5.678296867402088,5.627324986406738,5.631402658687646,2067961.0
2003-01-16,5.615091612121738,5.62732502003116,5.592663827952333,5.596741500257605,1978369.0
2003-01-17,5.596741762027111,5.623247219741496,5.588586417035127,5.588586417035127,1431390.0
2003-01-20,5.586546658902092,5.627324551540758,5.566157908079546,5.608974441204323,1813956.0
2003-01-21,5.60489586712871,5.631401317130675,5.58654575974573,5.598779164667717,2247347.0
2003-01-22,5.582470236645763,5.5845088775882505,5.515186874676807,5.515186874676807,3243689.0
2003-01-23,5.517226869571443,5.543732334399241,5.4132436515585605,5.44586582226873,5372867.0
2003-01-24,5.454021089684745,5.460137795477661,5.4132435723902645,5.458098763215449,3215233.0
2003-01-27,5.458098763215449,5.458098763215449,5.458098763215449,5.458098763215449,0.0
2003-01-28,5.413242978078097,5.4193596831994695,5.297026362759383,5.311298414046799,6198710.0
2003-01-29,5.341881280025947,5.350036625184949,5.250131496522196,5.250131496522196,3606087.0
2003-01-30,5.270521059952726,5.305182259686442,5.239937533424832,5.305182259686442,3244948.0
2003-01-31,5.280715958241667,5.301105108265052,5.2378994078819,5.2827549905421245,13377270.0
2003-02-03,5.321491484200545,5.417318921521034,5.317413812419442,5.417318921521034,4634154.0
2003-02-04,5.413241728280135,5.492758094512042,5.378580537592756,5.378580537592756,2935705.0
2003-02-05,5.352077094260503,5.39897131900219,5.321493955210758,5.331688334894007,1747242.0
2003-02-06,5.354114039515044,5.372464150388102,5.286830690640751,5.294986034810831,3064300.0
2003-02-07,5.297025383822312,5.398969538019751,5.297025383822312,5.396930897351838,2666022.0
2003-02-10,5.394894816100182,5.401011523436295,5.333728133732876,5.352078255741214,2732211.0
2003-02-11,5.382658743635423,5.382658743635423,5.254209125983019,5.278675552252874,4304940.0
2003-02-12,5.299065684970865,5.339843594023904,5.217510648852246,5.2827549905421245,5509148.0
2003-02-13,5.260326317867249,5.260326317867249,5.166537494653524,5.170615167577513,6214993.0
2003-02-14,5.203237318162783,5.22362607371842,5.093137412572477,5.127798609811992,7913928.0
2003-02-17,5.186495787040898,5.188591935726071,5.142471036328217,5.1529529858235215,2899682.0
2003-02-18,5.178112681817826,5.207462396897241,5.125702505034824,5.134088310210381,10123128.0
2003-02-19,5.169726634057577,5.184401289897012,5.060713986054148,5.096352952837065,7242608.0
2003-02-20,5.083775037150818,5.113124754261963,5.033461006661206,5.033461006661207,4411893.0
2003-02-21,5.025074741191541,5.173919451143756,4.993628879551486,5.167629796387767,4636529.0
2003-02-24,5.230520861313196,5.3269549708566775,5.209556557391255,5.276641365085782,5694496.0
2003-02-25,5.241004146170364,5.251486502614912,5.178112419643081,5.178112419643081,3886273.0
2003-02-26,5.188594838338258,5.222137256296842,5.1361846595192056,5.217944554557861,4078936.0
2003-02-27,5.199075775541837,5.199075775541837,5.115219747067234,5.119412447985141,3570375.0
2003-02-28,5.182305419735933,5.1990766281813015,5.12360598916546,5.144570301239691,5362288.0
2003-03-03,5.146665938884011,5.23052237478963,5.142473237695726,5.23052237478963,2329961.0
2003-03-04,5.220037947637136,5.236809147759312,5.180206297094075,5.215845248112382,2436967.0
2003-03-05,5.167630468918264,5.182305527878796,5.148763110288104,5.176016274327621,1922920.0
2003-03-06,5.199076907989154,5.217944669264393,5.169727191124353,5.190691504326857,3163864.0
2003-03-07,5.165535374586135,5.165535374586135,5.096354375433796,5.11522173791923,3185252.0
2003-03-10,5.111028362151373,5.125703423331874,5.046040068997072,5.069100534832064,1674151.0
2003-03-11,5.018785182224841,5.029267135465275,4.966375416022665,5.029267135465275,3477390.0
2003-03-12,4.999919364430915,5.002015514509491,4.85736387208095,4.92654526716565,5448930.0
2003-03-13,4.916061827325158,4.945411540180083,4.83220619406536,4.863652056537783,4658917.0
2003-03-14,4.989436151514751,4.993629255000671,4.945411781099348,4.960086437230034,5999134.0
2003-03-17,4.985243623048335,4.985243623048335,4.855266657011327,4.918158789225797,3440657.0
2003-03-18,5.020880425625257,5.146664233764138,4.989434172073147,5.146664233764138,4885610.0
2003-03-19,5.176016550263018,5.234715985187702,5.150859936740573,5.222137477414786,4001061.0
2003-03-20,5.238908832002871,5.30389752261148,5.209559113728768,5.261969296216565,3755095.0
2003-03-21,5.23052254278919,5.259871854073179,5.20326897913168,5.247293750104326,2194093.0
2003-03-24,5.276642288626396,5.280835391358601,5.213750169899328,5.243099878908396,3244752.0
2003-03-25,5.199075582386729,5.285028159138637,5.182304377314889,5.285028159138637,2346285.0
2003-03-26,5.287123547551516,5.375172663023543,5.287123547551516,5.360497609433263,3770623.0
2003-03-27,5.3625960921934,5.452741389204546,5.345824883494196,5.427584375144057,3832428.0
2003-03-28,5.431779441146146,5.469514573845885,5.360501476906795,5.448550253880688,6424025.0
2003-03-31,5.448547987205871,5.494669311132762,5.412909421935865,5.461126493547447,10020709.0
2003-04-01,5.4108124732753335,5.538693274994633,5.4108124732753335,5.519825516866381,4972944.0
2003-04-02,5.52401863587275,5.55965719863063,5.477897315196905,5.496765073379299,3572518.0
2003-04-03,5.547078279220943,5.56384948456818,5.48209000925913,5.50095736401022,2254699.0
2003-04-04,5.511440360021269,5.555464728924236,5.454837485139359,5.555464728924236,2199212.0
2003-04-07,5.5722346685440245,5.64770488320162,5.563848865791381,5.637222931278245,2730708.0
2003-04-08,5.597392060815472,5.616259818147893,5.544982293819795,5.597392060815472,3016705.0
2003-04-09,5.597394375977763,5.597394375977763,5.471610481138828,5.503056354342697,2331321.0
2003-04-10,5.482090152989791,5.56175348098362,5.4485473393926,5.56175348098362,2625222.0
2003-04-11,5.511439882133246,5.597392060815472,5.492572124800825,5.597392060815472,3040476.0
2003-04-14,5.559657760317061,5.589007475335962,5.47580171885117,5.534500746865617,2235640.0
2003-04-15,5.5952943349350015,5.597390885984105,5.557559230213644,5.5952943349350015,2420072.0
2003-04-16,5.597390688523413,5.6560900955954025,5.597390688523413,5.64560814476609,2452135.0
2003-04-17,5.6078747968858185,5.628839108633299,5.557561172333897,5.5806216338397805,1534074.0
2003-04-18,5.5806216338397805,5.5806216338397805,5.5806216338397805,5.5806216338397805,0.0
2003-04-21,5.5806216338397805,5.5806216338397805,5.5806216338397805,5.5806216338397805,0.0
2003-04-22,5.616259961101813,5.668669729431503,5.607874156955077,5.658188177788872,1673612.0
2003-04-23,5.681248165575226,5.758814943378864,5.670766212036711,5.754622242368121,2706742.0
2003-04-24,5.7651052543175565,5.8489617020674025,5.752527148976119,5.8405758964830685,12839579.0
2003-04-25,5.8405758964830685,5.8405758964830685,5.8405758964830685,5.8405758964830685,0.0
2003-04-28,5.769296509001356,5.775585760667991,5.712693646024878,5.712693646024878,3088686.0
2003-04-29,5.769297298940679,5.794453907028451,5.716887129224811,5.754622242368121,2077874.0
2003-04-30,5.74414000524585,5.7630077618976685,5.672862483488894,5.706404893965495,3631836.0
2003-05-01,5.698018050231917,5.716885803439659,5.637222492593466,5.710596552370411,2449308.0
2003-05-02,5.649804160657109,5.649804160657109,5.591104719133442,5.628840246694415,3900473.0
2003-05-05,5.698020185514048,5.746237661106279,5.691730932087959,5.746237661106279,3139245.0
2003-05-06,5.744140847092741,5.744140847092741,5.685441419144208,5.733658892535504,2004995.0
2003-05-07,5.723176085250636,5.794453606833816,5.723176085250636,5.729465337452576,2193769.0
2003-05-08,5.7001156698817965,5.7001156698817965,5.630934297173625,5.66028400699133,2879537.0
2003-05-09,5.622548543163119,5.649801699849019,5.605777338893083,5.649801699849019,2362357.0
2003-05-12,5.6833447140004925,5.721079827123272,5.679152012992028,5.695923219049186,1999006.0
2003-05-13,5.733656497405087,5.765102347940865,5.7126925970479006,5.7399457479168765,3677794.0
2003-05-14,5.739948929544296,5.746238183542191,5.687538747577436,5.716888465559813,1591080.0
2003-05-15,5.681249032295408,5.700116792757142,5.643513913395304,5.677056330645033,2996565.0
2003-05-16,5.679152473240032,5.683345174588281,5.607874540203152,5.62254959795702,2411216.0
2003-05-19,5.605778350816674,5.605778350816674,5.538693521626756,5.555464728924236,2874860.0
2003-05-20,5.555463806078559,5.601584718991086,5.505150192543964,5.589006215101622,2644864.0
2003-05-21,5.616261737507425,5.641418755881405,5.597393973726938,5.628840246694415,2150864.0
2003-05-22,5.651898002491124,5.698018915991097,5.639319900464716,5.691729663966258,2206430.0
2003-05-23,5.7043104818451775,5.790263091685089,5.7043104818451775,5.7776845825332135,3996290.0
2003-05-26,5.775586577982418,5.794453933629036,5.735754913139232,5.786068531569051,1302600.0
2003-05-27,5.767201512241329,5.786069272326783,5.74833415417923,5.760912258879511,1374016.0
2003-05-28,5.807033276674906,5.825901037067373,5.792358619940784,5.813322530139062,2791036.0
2003-05-29,5.809129514526453,5.874117793437906,5.802839859378885,5.869925092029534,3757057.0
2003-05-30,5.838477763698785,5.968454699886854,5.838477763698785,5.920237637408614,7624204.0
2003-06-02,5.964263898314728,6.066987709982093,5.964263898314728,6.033445290093573,3222758.0
2003-06-03,6.037636799951619,6.0544080065844295,5.9852266284653455,5.995708984381251,3093393.0
2003-06-04,5.972649302275162,6.04392724605581,5.972649302275162,6.033445290093573,1874689.0
2003-06-05,6.079565011683048,6.129879036883392,6.071179608831884,6.073276160556346,3031960.0
2003-06-06,6.046022043969916,6.152938533707896,5.997804976921667,6.152938533707896,2186191.0
2003-06-09,6.152938533707896,6.152938533707896,6.152938533707896,6.152938533707896,0.0
2003-06-10,6.142457008257678,6.196962926090188,6.11101074524601,6.184384822908825,2470068.0
2003-06-11,6.201157138464849,6.276627781170073,6.194867884737465,6.259856169881462,2849603.0
2003-06-12,6.2871080310601855,6.314361592235646,6.211637806027003,6.247276769084685,3575261.0
2003-06-13,6.238893500464863,6.276629030339255,6.163423244762993,6.192772565300687,3258938.0
2003-06-16,6.173902549033867,6.264047828286381,6.171805997600727,6.264047828286381,2533692.0
2003-06-17,6.331133139793352,6.377253656681864,6.280819519714079,6.280819519714079,5697632.0
2003-06-18,6.268237943687267,6.331130038484444,6.2388882458455015,6.301780340642679,3639990.0
2003-06-19,6.341615209683783,6.370964922439197,6.312265496928367,6.3688683708054805,6176625.0
2003-06-20,6.36257763235235,6.370963434905922,6.316456723365777,6.3646741834965495,2148986.0
2003-06-23,6.343710219651315,6.4191808386036655,6.343710219651315,6.398216934125943,2039621.0
2003-06-24,6.375156490638861,6.396120395156859,6.356288735358713,6.375156490638861,2203980.0
2003-06-25,6.375157434745056,6.391928641247777,6.368868182053625,6.377253584293326,3232472.0
2003-06-26,6.337422408728297,6.352097063863454,6.257759076226997,6.257759076226997,4668922.0
2003-06-27,6.268240898324699,6.28920480579773,6.2137341760621805,6.25146969194161,11272280.0
2003-06-30,6.247277303378907,6.280819717823081,6.194867130051137,6.194867130051137,2499352.0
2003-07-01,6.20534987994282,6.276627821293221,6.131975788685475,6.2682420155953125,3266845.0
2003-07-02,6.2158311914886815,6.3353261966444965,6.2158311914886815,6.29130182685639,2589922.0
2003-07-03,6.335325989652185,6.35000104711764,6.303879725100018,6.322747483831318,2211150.0
2003-07-04,6.289203623989094,6.310167929546017,6.243082714596386,6.24937196606114,1887458.0
2003-07-07,6.247277122269982,6.278722984141028,6.247277122269982,6.257759076226997,1145572.0
2003-07-08,6.291301672083968,6.312265580605745,6.175999371167543,6.194867130051137,3532196.0
2003-07-09,6.13197316376867,6.159226317079691,6.079563006156271,6.1026234594248,3923140.0
2003-07-10,6.094238666571897,6.205347841919787,6.058599707601605,6.148744978624967,3759093.0
2003-07-11,6.1068178250223575,6.180191900051902,6.104721273555718,6.180191900051902,1934759.0
2003-07-14,6.196965267945578,6.236797350154146,6.163423244762993,6.192772565300687,1544585.0
2003-07-15,6.184384646874835,6.257758722449109,6.184384646874835,6.247276769084685,2536762.0
2003-07-16,6.215831249073807,6.276627229083158,6.190674638400406,6.276627229083158,2975620.0
2003-07-17,6.249373476332359,6.287108592217004,6.23050571737837,6.285012442571004,1970489.0
2003-07-18,6.255663468071001,6.282916632874077,6.251470766260536,6.259856169881462,1200252.0
2003-07-21,6.280819962501883,6.310169676789728,6.278723410758698,6.289205365427928,1867567.0
2003-07-22,6.264048197234754,6.268240898324699,6.23050538244527,6.25146969194161,2939151.0
2003-07-23,6.266145261486591,6.285013022180582,6.240988649251306,6.240988649251306,1531048.0
2003-07-24,6.240990325900753,6.261954242066033,6.209544049629358,6.236797623072392,2246305.0
2003-07-25,6.196963353002947,6.234698871216572,6.165517489848259,6.215831112109758,15057909.0
2003-07-28,6.236794669771969,6.276626332838658,6.236794669771969,6.264047828286381,1979534.0
2003-07-29,6.257758471600132,6.301782834775276,6.1969625012862615,6.21163755702683,3603145.0
2003-07-30,6.201155129322893,6.201155129322893,6.144552266138851,6.171805422112049,3114814.0
2003-07-31,6.211638157197474,6.310169248035392,6.211638157197474,6.257759076226997,4836099.0
2003-08-01,6.278723650066779,6.299687560204257,6.228410024522815,6.270337844797771,1706740.0
2003-08-04,6.247277122269982,6.278722984141028,6.2221201111544895,6.257759076226997,1068554.0
2003-08-05,6.257759739929302,6.289205605135518,6.228410024522815,6.270337844797771,2129924.0
2003-08-06,6.226312681355322,6.276626702527896,6.226312681355322,6.25146969194161,1445302.0
2003-08-07,6.253565973025537,6.293398041299505,6.253565973025537,6.257759076226997,1833765.0
2003-08-08,6.268241424176462,6.318555047546608,6.268241424176462,6.276627229083158,2003861.0
2003-08-11,6.278723650066779,6.31645876871891,6.259855889729032,6.270337844797771,1739957.0
2003-08-12,6.280819535741758,6.301783443655789,6.249373271847395,6.257759076226997,1706373.0
2003-08-13,6.280819535741758,6.29968689205506,6.255662524626268,6.257759076226997,1776001.0
2003-08-14,6.240987531425017,6.268240690641655,6.213733970185087,6.224216325597603,2192086.0
2003-08-15,6.224216916831673,6.247277377287777,6.184385248955072,6.215831112109758,1909381.0
2003-08-18,6.240988518398718,6.272434383539352,6.224217309919041,6.234699264965919,1828035.0
2003-08-19,6.259857584835663,6.266146839984646,6.186483879485629,6.207447795299922,2812479.0
2003-08-20,6.272433376754647,6.299686535906815,6.22421631087363,6.247276769084685,4036621.0
2003-08-21,6.23469959613799,6.24308499981156,6.201157177396944,6.213735282907298,3469609.0
2003-08-22,6.226312475061471,6.240987531425017,6.192770063406642,6.224216325597603,6312621.0
2003-08-25,6.194001405842971,6.247956254591541,6.194001405842971,6.200475606930477,20311687.0
2003-08-26,6.198318606711699,6.213425767966589,6.15515463847006,6.15947132500473,3721623.0
2003-08-27,6.159471359147279,6.194002368383138,6.109832774700637,6.135731238563607,3889918.0
2003-08-28,6.1616304446776144,6.170263405542482,6.099043030428194,6.107675577420832,3787089.0
2003-08-29,6.10767267689172,6.114147704869557,6.047243635024281,6.053718249130085,5985567.0
2003-09-01,6.053719745114729,6.073143592232127,5.887539321573016,5.930702874448825,4467343.0
2003-09-02,5.935018347504866,6.038611770971298,5.935018347504866,5.999764081969356,3271279.0
2003-09-03,6.001922639827477,6.060193761545264,5.952284062282348,5.956600748240773,2396676.0
2003-09-04,5.982499254258726,6.042928723598446,5.954442862733901,5.982499254258726,2875626.0
2003-09-05,5.978182308438554,6.0191879264703285,5.956600534907751,5.999764081969356,2031413.0
2003-09-08,6.001923401607193,6.118465659834615,6.001923401607193,6.09040885303219,2154920.0
2003-09-09,6.129256011609156,6.146521514505992,6.077459502918651,6.105515893391995,2093801.0
2003-09-10,6.070985539952404,6.116307438192618,6.06666926723242,6.075301812672387,1620157.0
2003-09-11,6.07314381515102,6.122781985554631,6.053719967320657,6.122781985554631,3542096.0
2003-09-12,6.13357463392083,6.185371162456976,6.129258360010884,6.181054888547032,3133093.0
2003-09-15,6.194000245157864,6.228531242556932,6.183208946332644,6.215582015064277,2654038.0
2003-09-16,6.232847513763812,6.250113012463345,6.211265743857397,6.215582015064277,2493285.0
2003-09-17,6.252274011709409,6.273855790786321,6.18321157369336,6.194002877104,2437849.0
2003-09-18,6.235006409662694,6.265221138536451,6.206950023519937,6.250113567163549,4436660.0
2003-09-19,6.280328793358121,6.280328793358121,5.999764081969356,5.999764081969356,10177899.0
2003-09-22,6.0278218377398325,6.081776697678533,5.988974553797498,6.014873019007171,4777226.0
2003-09-23,6.0170327030360085,6.070987578707437,6.010558084845654,6.0170327030360085,2665793.0
2003-09-24,6.019187198083152,6.06450908256223,6.006237969982836,6.06450908256223,3366482.0
2003-09-25,6.008398205392916,6.032137912559286,5.988974357123526,6.027821639790143,4449773.0
2003-09-26,6.02566181213331,6.06450908256223,6.001921698573407,6.06450908256223,6069257.0
2003-09-29,6.023506207487252,6.06235349557427,6.021348277737664,6.021348277737664,1380488.0
2003-09-30,6.062352222827606,6.064510565996287,5.978183047331068,5.978183047331068,2075789.0
2003-10-01,5.978182373255444,6.006238761924097,5.945809712608246,5.995447875041698,3311635.0
2003-10-02,6.014872873166735,6.073144004603444,6.004081570342907,6.060194772312584,2705932.0
2003-10-03,6.0645109268134245,6.0645109268134245,6.023505301273738,6.0321378467178,1280679.0
2003-10-06,6.032138592229114,6.038613622920643,6.004082195260191,6.010556812079513,717033.0
2003-10-07,6.0235061218675625,6.051562519191176,6.0062406147551695,6.012715231656344,1842479.0
2003-10-08,6.045085788598744,6.118464478573391,6.032136559324151,6.099040634661502,3570351.0
2003-10-09,6.099041192725073,6.148679357656823,6.079617347035898,6.140046813265262,1786396.0
2003-10-10,6.150839554000703,6.181054296219392,6.096885100616151,6.107675577420832,1555604.0
2003-10-13,6.109832885062746,6.14436389492234,6.096884066769518,6.114149571699316,1348588.0
2003-10-14,6.109832843227795,6.1378892368125895,6.055878399361714,6.088251065681363,1551413.0
2003-10-15,6.083934716700229,6.124939927975693,6.064510868828572,6.086092646104532,1773459.0
2003-10-16,6.0645118391960775,6.075302729560682,6.010556973500839,6.021348277737664,3062406.0
2003-10-17,6.042929963827319,6.068828017522329,6.036455346935512,6.05587919761093,1299962.0
2003-10-20,6.055878534419736,6.083934928630241,6.036454685871462,6.036454685871462,1635307.0
2003-10-21,6.04292980229467,6.062353238578671,6.010556718701001,6.04508773195278,1545716.0
2003-10-22,6.0364540426338005,6.064510433854649,6.01703019615531,6.029979427140969,1805980.0
2003-10-23,6.0148734992072,6.042929896176122,6.004082195260191,6.010556812079513,1884811.0
2003-10-24,6.025663220054544,6.027821149327452,5.960917478296881,5.982499254258726,1722527.0
2003-10-27,5.976022571974145,5.986813041603912,5.935016552472467,5.935016552472467,3524102.0
2003-10-28,5.947966618656225,5.965232117472946,5.878904623389344,5.891853850969888,3786014.0
2003-10-29,5.913435504975469,5.978181227735582,5.913435504975469,5.94365023077979,2769847.0
2003-10-30,5.978183047331068,5.997606894232793,5.950126655498889,5.978183047331068,2583628.0
2003-10-31,5.978180500351316,5.9803388426004425,5.909118514842723,5.935016552472467,8452970.0
2003-11-03,5.9522839322478935,5.965233162096088,5.915594999507458,5.965233162096088,2286983.0
2003-11-04,6.012715174978988,6.040771572038135,5.98465877791984,6.023506065088488,2441074.0
2003-11-05,5.965233816063253,5.978183047331068,5.930702808597166,5.978183047331068,3133740.0
2003-11-06,5.947966501931262,5.967390342920898,5.930701003453367,5.94365023077979,4720455.0
2003-11-07,5.978182368682729,5.978182368682729,5.943651365136629,5.952283909087112,2409170.0
2003-11-10,5.943651514616932,5.954442401762463,5.881064120849592,5.913436782286187,2286724.0
2003-11-11,5.870273426096501,5.891855201094886,5.827109462227625,5.857324195548628,3985531.0
2003-11-12,5.8594799540884495,5.952282048849615,5.82710730358328,5.935016552472467,3312759.0
2003-11-13,5.93501978432613,5.993290918063943,5.93501978432613,5.980342099133903,3695092.0
2003-11-14,5.99113112896773,6.019187515416202,5.945809242099272,5.963074742519257,2599564.0
2003-11-17,5.956600594934439,5.973865682835402,5.92638586336358,5.952283909087112,2342128.0
2003-11-18,5.956600748240773,5.956600748240773,5.904804241588529,5.956600748240773,1811856.0
2003-11-19,5.941492962338523,6.021346269372241,5.939335033308692,5.999764081969356,2649116.0
2003-11-20,6.001923730840943,6.058036519779551,6.001923730840943,6.025663852439316,2190233.0
2003-11-21,5.973867454727424,6.042929896176122,5.973867454727424,6.010556812079513,2089073.0
2003-11-24,6.021348277737664,6.068828112567476,5.988975192771632,6.021348277737664,1545147.0
2003-11-25,6.053720038072268,6.070985542832549,6.029979917292864,6.0321378467178,1819587.0
2003-11-26,6.038613690523519,6.068828017522329,6.010556879368288,6.05587919761093,1353238.0
2003-11-27,6.0321378467178,6.053720038072268,6.029979917292864,6.0321378467178,1478465.0
2003-11-28,6.019188142044892,6.019188142044892,5.950126133175231,5.956600748240773,3613375.0
2003-12-01,5.947968522654814,5.950126865899815,5.857324728319137,5.885381121143412,3528856.0
2003-12-02,5.881063702709906,5.902645475466519,5.844374357926012,5.8702728163316005,3386396.0
2003-12-03,5.8702730449285365,5.995447828437857,5.848690857459415,5.9695493690237456,3325646.0
2003-12-04,5.997607457970013,6.042929357795209,5.978183609242572,6.025663852439316,2947801.0
2003-12-05,6.02566368628816,6.062352625487667,6.004081494784273,6.058036352735753,2082581.0
2003-12-08,6.06666797534709,6.118464478573391,6.058035017873338,6.099040634661502,2400487.0
2003-12-09,6.109832068919455,6.163786919819913,6.109832068919455,6.133572186760774,2695172.0
2003-12-10,6.107673237369399,6.14652092556912,6.073142648756432,6.131413767183942,2101333.0
2003-12-11,6.120622448939352,6.131413749322553,6.073142631064791,6.081775174724868,2024122.0
2003-12-12,6.092567944124768,6.137889847026935,6.0860933274427165,6.118466410852977,2296858.0
2003-12-15,6.137889678141612,6.159471871112013,6.129257132051201,6.150838911149414,2142775.0
2003-12-16,6.111991625998192,6.157313527653316,6.109833282539495,6.150838911149414,1603103.0
2003-12-17,6.16810248183756,6.211266440362625,6.152995323983418,6.211266440362625,2530704.0
2003-12-18,6.250115668252844,6.250115668252844,6.18321157369336,6.194002877104,4596162.0
2003-12-19,6.222058450979447,6.224216380278844,6.168103596540381,6.213425492165458,5437811.0
2003-12-22,6.213426210660511,6.224217100021712,6.176737269606867,6.222059170472781,767202.0
2003-12-23,6.20479299043126,6.247956957057514,6.196160031557155,6.23932399818341,1076020.0
2003-12-24,6.254431732110368,6.293279429796146,6.254431732110368,6.293279429796146,1005322.0
2003-12-25,6.293279429796146,6.293279429796146,6.293279429796146,6.293279429796146,0.0
2003-12-26,6.293279429796146,6.293279429796146,6.293279429796146,6.293279429796146,0.0
2003-12-29,6.297595491454865,6.342917390029217,6.293279218703059,6.342917390029217,1054688.0
2003-12-30,6.362340626253209,6.3774477863675125,6.347233052266789,6.35586601081219,1046881.0
2003-12-31,6.3774477863675125,6.383922401808532,6.34939139537117,6.35586601081219,590675.0
2004-01-01,6.35586601081219,6.35586601081219,6.35586601081219,6.35586601081219,0.0
2004-01-02,6.355866522068497,6.377448299359824,6.347233562828673,6.370973683397996,217474.0
2004-01-05,6.349391405511067,6.355866020962429,6.301911168115836,6.319176671362093,1394598.0
2004-01-06,6.345074438790357,6.377447098632318,6.327808937433564,6.366656212018332,1683136.0
2004-01-07,6.381765695265897,6.422771327659905,6.36665853127746,6.422771327659905,2206246.0
2004-01-08,6.4421936482532285,6.53715412468075,6.433560689545212,6.526362822827701,5906637.0
2004-01-09,6.550102963867964,6.614848705842435,6.550102963867964,6.582476041791264,4687121.0
2004-01-12,6.556577525171461,6.61484865107885,6.556577525171461,6.593266875223408,2427667.0
2004-01-13,6.599744358773527,6.647224203514157,6.593269740428825,6.647224203514157,3734948.0
2004-01-14,6.64290600784598,6.690386252725719,6.617007955830243,6.677437019781755,2452570.0
2004-01-15,6.675277247208136,6.679593519040369,6.636429559101826,6.666644289671599,3093390.0
2004-01-16,6.666647447726738,6.679596683229685,6.584636174704426,6.610534231838055,3729486.0
2004-01-19,6.61916358920411,6.634271160355279,6.586790931946536,6.59758181769906,2497343.0
2004-01-20,6.584635073923291,6.586793417437053,6.552262404450065,6.571685840585122,3013008.0
2004-01-21,6.571684490115456,6.629955614290409,6.554419401042105,6.606215496006382,3579979.0
2004-01-22,6.634271489225839,6.675277105441368,6.625638531872645,6.668802077022425,2445505.0
2004-01-23,6.658013095504416,6.688227418326187,6.645063863510996,6.6752786002049245,1978300.0
2004-01-26,6.6752786002049245,6.6752786002049245,6.6752786002049245,6.6752786002049245,0.0
2004-01-27,6.677438339355104,6.696862192609526,6.610534231838055,6.610534231838055,2938061.0
2004-01-28,6.550101697315159,6.586791040576464,6.53931081138467,6.53931081138467,4199422.0
2004-01-29,6.498306594134547,6.552261449263265,6.48751570588323,6.5371542884858505,3583110.0
2004-01-30,6.5716858602172445,6.619166106684244,6.550104080503953,6.584635093594099,13640010.0
2004-02-02,6.584632164353053,6.62995404713794,6.550101166624377,6.554417851744473,1979546.0
2004-02-03,6.556579450595475,6.582477920325124,6.541472285834678,6.569528685460299,1575557.0
2004-02-04,6.584633303899189,6.593266261761397,6.550102300194526,6.563051530051796,1821806.0
2004-02-05,6.571685263804291,6.576001950452949,6.541470940496662,6.560894374926972,3666009.0
2004-02-06,6.560892410845132,6.6040563673049215,6.560892410845132,6.601898024626717,1688841.0
2004-02-09,6.612690549025066,6.668802916459703,6.606215519791079,6.662328714969945,4197063.0
2004-02-10,6.666645509699567,6.701176518420912,6.658012964455304,6.68391101406024,3025429.0
2004-02-11,6.772397109246911,6.856566290663328,6.701176746136906,6.839300785715948,9060654.0
2004-02-12,6.897572989315724,6.960160402749167,6.869516591147092,6.9515278558690765,12355714.0
2004-02-13,6.9277847218185205,6.9558406939278505,6.9105192216859805,6.949366907388232,5796916.0
2004-02-16,6.925029717751493,6.94272946689872,6.9073299686042695,6.918392258786103,28532902.0
2004-02-17,6.920604238526294,6.958215936766481,6.913966355900991,6.9493662751622285,3111553.0
2004-02-18,6.975916537279905,7.004678577432898,6.969279078124377,6.989191455590968,3738334.0
2004-02-19,6.960430000317518,7.00910399774568,6.960430000317518,6.991404246604121,1683859.0
2004-02-20,6.967066874593505,7.004678577432898,6.967066874593505,6.989191455590968,1842845.0
2004-02-23,6.984766593871568,6.984766593871568,6.91839242688638,6.940517007787624,2433906.0
2004-02-24,6.936093064798166,6.936093064798166,6.87635634928891,6.898480933023744,2080085.0
2004-02-25,6.878568375313668,6.958217039500248,6.876355747421246,6.947154748601082,1619985.0
2004-02-26,6.9139674516221135,6.947154748601082,6.9139674516221135,6.947154748601082,1979017.0
2004-02-27,6.927242124407461,7.009103413579333,6.927242124407461,7.009103413579333,3466525.0
2004-03-01,7.01353027903572,7.071054372584737,7.002467985990261,7.062204707860992,1934256.0
2004-03-02,7.090966800178718,7.102029093295227,7.059992124883553,7.079904507062207,2152615.0
2004-03-03,7.082115488978487,7.093177780186013,7.01131648582513,7.017953945405945,1951966.0
2004-03-04,6.980339497557046,7.064412962557783,6.980339497557046,7.029013474889688,1959517.0
2004-03-05,7.046717745110197,7.055567834852647,7.002468569242736,7.04450554088578,959797.0
2004-03-08,7.040079697488513,7.097604215319088,7.040079697488513,7.062204707860992,1749995.0
2004-03-09,7.079902857792497,7.168401606390275,7.068840142971496,7.168401606390275,2757482.0
2004-03-10,7.135214310490194,7.183888728289336,7.102027438871576,7.168401606390275,2165299.0
2004-03-11,7.16840174944319,7.20822565675509,7.133002249297644,7.201589046005556,2252531.0
2004-03-12,7.166188697297072,7.203801249588733,7.157339034401419,7.201589046005556,2510264.0
2004-03-15,7.192740221542494,7.208227347382992,7.1684034307307325,7.181678352469197,1768044.0
2004-03-16,7.168403825216778,7.212653001071326,7.141853980278776,7.212653001071326,2274572.0
2004-03-17,7.183892377887693,7.34097757734644,7.183892377887693,7.332127910131539,2901028.0
2004-03-18,7.376375287837369,7.376375287837369,7.2325650487107005,7.267964557462123,4559424.0
2004-03-19,7.290088371284983,7.292301423734426,7.201590033072795,7.234776485620838,2249203.0
2004-03-22,7.2015904540967925,7.2259272439590205,7.137428900572985,7.17504061165574,2112350.0
2004-03-23,7.144065304558751,7.201590244360062,7.124153771870963,7.155128021441371,2510286.0
2004-03-24,7.137429411946448,7.1905282520698055,7.113091771777403,7.1905282520698055,1631073.0
2004-03-25,7.201590306303777,7.3011513648514015,7.1684030039335385,7.3011513648514015,3811572.0
2004-03-26,7.314426521510532,7.36973756249257,7.279027014029209,7.34982518042874,5924754.0
2004-03-29,7.356461933457116,7.365311596314565,7.28123767776145,7.303362259186543,2376135.0
2004-03-30,7.345401467313255,7.3608885941960285,7.279027702717147,7.356464185694204,4046958.0
2004-03-31,7.383011470696144,7.396286390250311,7.334337048518536,7.367524347403952,4293687.0
2004-04-01,7.387439316906966,7.420626627428459,7.3586772639761024,7.413989165324159,2554480.0
2004-04-02,7.383013714454454,7.394076433632642,7.312214687691166,7.312214687691166,3339585.0
2004-04-05,7.245839645365363,7.245839645365363,7.172827578455218,7.223715059459083,5178599.0
2004-04-06,7.267964394864882,7.301151698752863,7.239202347683006,7.245839808460602,2381618.0
2004-04-07,7.23477829776064,7.254690683414877,7.192741322011671,7.199378783896418,2440098.0
2004-04-08,7.190527013095272,7.19273921688831,7.1661893771197605,7.179464297004037,1418070.0
2004-04-09,7.179464297004037,7.179464297004037,7.179464297004037,7.179464297004037,0.0
2004-04-12,7.179464297004037,7.179464297004037,7.179464297004037,7.179464297004037,0.0
2004-04-13,7.219287898823159,7.219287898823159,7.1484889031704855,7.163976024363967,1081138.0
2004-04-14,7.119728657472998,7.128578322017833,7.0998162758247965,7.108666364651181,3323379.0
2004-04-15,7.106454794896455,7.13964210258678,7.07105528288118,7.088755038888819,2837625.0
2004-04-16,7.088752948559299,7.088752948559299,7.013529113779232,7.017953945405945,2958403.0
2004-04-19,7.024591756644671,7.044504136383943,6.973704705404814,7.011316836818491,1506190.0
2004-04-20,7.035655071561904,7.1042418844503645,7.0135304848218185,7.102029256063726,1520172.0
2004-04-21,7.082115730213883,7.110877773189458,7.053353687238308,7.106452941412023,1472405.0
2004-04-22,7.12415007531418,7.132999735090544,7.01352635814039,7.029013474889688,1983091.0
2004-04-23,7.097603722726159,7.102028554780936,7.024592084555459,7.035654376833164,2603846.0
2004-04-26,7.020167017232069,7.06884101676645,7.015742185325583,7.026804477232556,323334.0
2004-04-27,7.022378724779577,7.05777865037433,6.973704304403456,6.980342188216363,1837188.0
2004-04-28,6.993616256519482,6.993616256519482,6.925029886013045,6.940517007787624,2023341.0
2004-04-29,6.865294938205492,6.958218541238641,6.865294938205492,6.936093954665331,3195526.0
2004-04-30,6.896268820271001,6.94051841532879,6.891843988049685,6.913968573437809,7219091.0
2004-05-03,6.8940560551843735,6.971492522021683,6.885205967180519,6.960430230227997,1616297.0
2004-05-04,6.969280834525295,6.998043306208475,6.920606828920328,6.936093954665331,3116675.0
2004-05-05,6.913967963422067,6.980342562293325,6.911755759647362,6.942730431026781,1989709.0
2004-05-06,6.942731870933212,6.942731870933212,6.865295388565275,6.885207348074838,1720211.0
2004-05-07,6.83653034784142,6.920604684184309,6.82546848226447,6.847593061981241,2694172.0
2004-05-10,6.858658386791376,6.891845271051707,6.792284193989091,6.814408783495979,2250609.0
2004-05-11,6.781222420220042,6.876358671546686,6.781222420220042,6.858658913725022,3661319.0
2004-05-12,6.8630812199724005,6.938305481226478,6.838744008893903,6.938305481226478,2137527.0
2004-05-13,6.936094662749968,6.936094662749968,6.885207599298574,6.9029077795020575,1739980.0
2004-05-14,6.898481782030766,6.902907038747564,6.803345551124609,6.818833101070279,2401088.0
2004-05-17,6.834319477032337,6.856444061063083,6.814407096835755,6.834319477032337,1230428.0
2004-05-18,6.82546995322212,6.91839354748368,6.814407236698171,6.887418874635985,1672268.0
2004-05-19,6.922818262703265,6.989192439319269,6.885206130288508,6.982554979229517,2452371.0
2004-05-20,6.991404551386732,7.062203983320883,6.971492595660375,7.046716435220923,3499325.0
2004-05-21,7.057779062931689,7.137428157683121,7.053353806797742,7.130789849200693,3319983.0
2004-05-24,7.133002204941873,7.223713582606303,7.12415254210125,7.203801204792707,3598625.0
2004-05-25,7.186102995158207,7.210440635327253,7.133004155034849,7.1905282520698055,2572975.0
2004-05-26,7.203802236959183,7.267963786731936,7.197164776736962,7.234776485620838,4819011.0
2004-05-27,7.234776597496467,7.2834510236910734,7.212652012601294,7.27902661584988,2866171.0
2004-05-28,7.290088791272629,7.321063041718733,7.263538948854194,7.274601666049578,6378482.0
2004-05-31,7.290087372087949,7.321061616504198,7.190526330963786,7.201589046005556,2465170.0
2004-06-01,7.190527684923948,7.256901441983772,7.16840309923734,7.2369899088599965,1442643.0
2004-06-02,7.245839224424832,7.312212978287752,7.245839224424832,7.28345093342418,1588392.0
2004-06-03,7.279025913655679,7.325487282884578,7.274600657678313,7.292300833024789,2397767.0
2004-06-04,7.292301700407034,7.332125614688229,7.270176266451483,7.3011513648514015,1902117.0
2004-06-07,7.323275783738614,7.385225130566853,7.323275783738614,7.378587670243716,1675299.0
2004-06-08,7.389649540325743,7.407349717379723,7.265751695200163,7.27902661584988,1834474.0
2004-06-09,7.267964159108626,7.27902687623348,7.210440066610824,7.2369899088599965,3157832.0
2004-06-10,7.201591438316858,7.239203154539894,7.183891258082756,7.208228051271021,2461942.0
2004-06-11,7.212652737963885,7.274602091038336,7.208227481114583,7.25468970806121,1821349.0
2004-06-14,7.25468970806121,7.25468970806121,7.25468970806121,7.25468970806121,0.0
2004-06-15,7.219289802852583,7.279026948506339,7.212652342224388,7.223715059459083,1439993.0
2004-06-16,7.256902176925873,7.274602356405603,7.20159113138928,7.212653001071326,1922376.0
2004-06-17,7.234775494004984,7.243625156900636,7.192738534546964,7.201589046005556,7409708.0
2004-06-18,7.225,7.275,7.175,7.255,2627437.0
2004-06-21,7.275,7.31,7.24,7.31,1847481.0
2004-06-22,7.31,7.325,7.275,7.315,2295306.0
2004-06-23,7.31,7.31,7.275,7.29,2526323.0
2004-06-24,7.285,7.35,7.275,7.35,2034166.0
2004-06-25,7.34,7.355,7.29,7.29,2335170.0
2004-06-28,7.26,7.265,7.2,7.215,2703196.0
2004-06-29,7.215,7.245,7.2,7.23,1844067.0
2004-06-30,7.2,7.23,7.19,7.215,2134251.0
2004-07-01,7.205,7.205,7.11,7.125,4811724.0
2004-07-02,7.075,7.13,7.075,7.11,3425113.0
2004-07-05,7.1,7.15,7.09,7.115,2085799.0
2004-07-06,7.12,7.145,7.095,7.12,2514800.0
2004-07-07,7.12,7.13,7.1,7.115,2751978.0
2004-07-08,7.11,7.185,7.095,7.175,2568257.0
2004-07-09,7.175,7.23,7.175,7.225,2088285.0
2004-07-12,7.23,7.27,7.23,7.265,1917508.0
2004-07-13,7.265,7.275,7.21,7.225,2853339.0
2004-07-14,7.21,7.23,7.175,7.215,4631937.0
2004-07-15,7.16,7.175,7.1,7.115,4212976.0
2004-07-16,7.045,7.105,7.03,7.065,3203276.0
2004-07-19,7.05,7.065,7.025,7.04,1630224.0
2004-07-20,7.02,7.03,6.915,6.92,3856111.0
2004-07-21,6.94,6.98,6.88,6.92,4165980.0
2004-07-22,6.865,6.875,6.81,6.845,3609728.0
2004-07-23,6.855,6.89,6.82,6.835,1833485.0
2004-07-26,6.82,6.94,6.815,6.915,2929997.0
2004-07-27,6.935,6.985,6.875,6.88,3007002.0
2004-07-28,6.895,6.915,6.85,6.865,2256265.0
2004-07-29,6.875,6.905,6.855,6.885,2314313.0
2004-07-30,6.89,6.95,6.89,6.915,1744173.0
2004-08-02,6.925,6.965,6.9,6.945,1388550.0
2004-08-03,6.97,7.005,6.955,6.995,2001992.0
2004-08-04,6.985,7.01,6.975,6.985,1638249.0
2004-08-05,7.005,7.015,6.92,6.95,1999494.0
2004-08-06,6.92,6.955,6.88,6.94,1192475.0
2004-08-09,6.885,6.93,6.865,6.875,2498825.0
2004-08-10,6.91,6.925,6.845,6.845,2381097.0
2004-08-11,6.92,6.985,6.83,6.86,6268624.0
2004-08-12,6.85,6.89,6.815,6.84,3870483.0
2004-08-13,6.82,6.88,6.805,6.815,4173769.0
2004-08-16,6.58,6.585,6.52,6.52,3300711.0
2004-08-17,6.545,6.56,6.435,6.455,4172651.0
2004-08-18,6.45,6.45,6.38,6.385,3550923.0
2004-08-19,6.405,6.45,6.365,6.445,3990969.0
2004-08-20,6.455,6.51,6.425,6.495,3195785.0
2004-08-23,6.53,6.565,6.53,6.56,2706581.0
2004-08-24,6.57,6.595,6.555,6.59,3070800.0
2004-08-25,6.61,6.615,6.545,6.565,1881218.0
2004-08-26,6.575,6.625,6.57,6.62,1976927.0
2004-08-27,6.63,6.72,6.63,6.7,2739626.0
2004-08-30,6.69,6.74,6.66,6.695,2135208.0
2004-08-31,6.69,6.725,6.675,6.705,1423351.0
2004-09-01,6.7,6.76,6.695,6.745,1982874.0
2004-09-02,6.765,6.795,6.73,6.77,1932262.0
2004-09-03,6.775,6.775,6.7,6.705,1429287.0
2004-09-06,6.695,6.71,6.68,6.68,805339.0
2004-09-07,6.685,6.72,6.66,6.675,1232677.0
2004-09-08,6.675,6.7,6.65,6.655,1199713.0
2004-09-09,6.65,6.685,6.63,6.64,1281800.0
2004-09-10,6.645,6.67,6.59,6.59,1941184.0
2004-09-13,6.585,6.645,6.585,6.615,1638304.0
2004-09-14,6.645,6.655,6.555,6.57,2730417.0
2004-09-15,6.545,6.545,6.49,6.51,3062021.0
2004-09-16,6.435,6.55,6.435,6.545,5257078.0
2004-09-17,6.54,6.565,6.5,6.51,2046608.0
2004-09-20,6.53,6.585,6.51,6.56,1352234.0
2004-09-21,6.545,6.595,6.53,6.575,1446964.0
2004-09-22,6.6,6.635,6.59,6.63,2161817.0
2004-09-23,6.61,6.655,6.595,6.635,2214452.0
2004-09-24,6.62,6.66,6.585,6.6,1633064.0
2004-09-27,6.59,6.625,6.53,6.555,2068906.0
2004-09-28,6.6,6.6,6.54,6.585,1131407.0
2004-09-29,6.6,6.615,6.55,6.585,1902831.0
2004-09-30,6.63,6.685,6.62,6.68,3505856.0
2004-10-01,6.7,6.77,6.695,6.75,3132741.0
2004-10-04,6.77,6.815,6.765,6.81,1775495.0
2004-10-05,6.81,6.835,6.78,6.79,1471316.0
2004-10-06,6.795,6.82,6.725,6.74,1864882.0
2004-10-07,6.675,6.73,6.66,6.695,2564844.0
2004-10-08,6.675,6.71,6.66,6.675,1599788.0
2004-10-11,6.68,6.705,6.67,6.68,1413611.0
2004-10-12,6.695,6.74,6.685,6.73,2469983.0
2004-10-13,6.75,6.805,6.74,6.8,2645726.0
2004-10-14,6.835,6.855,6.81,6.82,3869413.0
2004-10-15,6.83,6.89,6.82,6.885,3953380.0
2004-10-18,6.89,6.89,6.815,6.83,2233622.0
2004-10-19,6.82,6.91,6.805,6.91,2206558.0
2004-10-20,6.935,6.97,6.915,6.96,2958180.0
2004-10-21,6.935,6.97,6.93,6.945,1310817.0
2004-10-22,6.93,6.95,6.915,6.935,1104248.0
2004-10-25,6.895,6.91,6.82,6.825,3022974.0
2004-10-26,6.83,6.925,6.825,6.91,2369128.0
2004-10-27,6.96,7.005,6.94,6.995,3048163.0
2004-10-28,7.01,7.08,6.975,7.065,2455235.0
2004-10-29,7.1,7.125,7.075,7.095,2279720.0
2004-11-01,7.125,7.16,7.095,7.115,1483230.0
2004-11-02,7.12,7.14,7.015,7.05,1363143.0
2004-11-03,7.075,7.11,7.06,7.075,3048319.0
2004-11-04,7.11,7.12,7.03,7.055,2879365.0
2004-11-05,7.05,7.07,7.01,7.03,2624058.0
2004-11-08,7.035,7.095,7.005,7.025,1278651.0
2004-11-09,7.07,7.07,6.995,7.03,1602685.0
2004-11-10,7.03,7.065,7.0,7.01,1520603.0
2004-11-11,7.04,7.05,7.015,7.02,1461467.0
2004-11-12,7.02,7.055,6.97,6.99,1345735.0
2004-11-15,6.985,7.04,6.985,7.025,1444481.0
2004-11-16,7.065,7.065,7.015,7.055,1476090.0
2004-11-17,7.05,7.055,7.015,7.05,1266536.0
2004-11-18,7.07,7.15,7.045,7.12,2098442.0
2004-11-19,7.13,7.13,7.055,7.09,1381080.0
2004-11-22,7.065,7.07,6.995,7.005,1636342.0
2004-11-23,7.045,7.05,6.99,7.025,1010572.0
2004-11-24,7.045,7.07,7.03,7.07,2075326.0
2004-11-25,7.065,7.065,7.005,7.005,1665542.0
2004-11-26,7.015,7.045,7.01,7.01,1106972.0
2004-11-29,7.015,7.025,6.94,6.95,3267493.0
2004-11-30,6.94,6.965,6.925,6.94,2402103.0
2004-12-01,6.92,6.955,6.895,6.905,2066569.0
2004-12-02,6.93,6.965,6.895,6.905,2930561.0
2004-12-03,6.92,6.985,6.91,6.97,2061002.0
2004-12-06,6.98,7.01,6.945,6.96,1882995.0
2004-12-07,6.95,6.995,6.93,6.95,1699183.0
2004-12-08,6.92,6.98,6.91,6.915,2302320.0
2004-12-09,6.91,6.965,6.865,6.895,2164927.0
2004-12-10,6.92,6.95,6.87,6.89,1783571.0
2004-12-13,6.895,6.91,6.87,6.885,1051264.0
2004-12-14,6.895,6.91,6.875,6.89,1328664.0
2004-12-15,6.925,6.985,6.92,6.985,2517053.0
2004-12-16,7.03,7.035,7.0,7.025,3456210.0
2004-12-17,7.005,7.03,6.965,7.005,1396887.0
2004-12-20,7.015,7.035,6.985,7.03,1344488.0
2004-12-21,7.04,7.045,7.005,7.02,1301671.0
2004-12-22,7.045,7.06,7.03,7.035,1116360.0
2004-12-23,7.03,7.05,7.015,7.045,1565318.0
2004-12-24,7.065,7.09,7.055,7.08,1139317.0
2004-12-29,7.08,7.115,7.065,7.07,1009008.0
2004-12-30,7.08,7.12,7.08,7.1,775327.0
2004-12-31,7.115,7.115,7.085,7.095,622797.0
2005-01-04,7.105,7.12,7.085,7.11,929299.0
2005-01-05,7.105,7.125,7.075,7.12,1941692.0
2005-01-06,7.125,7.15,7.105,7.125,1229195.0
2005-01-07,7.13,7.185,7.13,7.16,1775809.0
2005-01-10,7.16,7.21,7.16,7.21,1545494.0
2005-01-11,7.215,7.25,7.215,7.22,1908157.0
2005-01-12,7.21,7.225,7.185,7.21,1329312.0
2005-01-13,7.23,7.24,7.16,7.175,1907810.0
2005-01-14,7.14,7.165,7.12,7.14,2253090.0
2005-01-17,7.16,7.18,7.14,7.165,1295451.0
2005-01-18,7.155,7.195,7.085,7.115,2843943.0
2005-01-19,7.12,7.14,7.055,7.075,2684976.0
2005-01-20,7.07,7.15,7.055,7.14,2040966.0
2005-01-21,7.15,7.21,7.15,7.205,2127906.0
2005-01-24,7.195,7.225,7.175,7.19,1508758.0
2005-01-25,7.205,7.23,7.195,7.21,1610420.0
2005-01-27,7.245,7.325,7.235,7.325,4802075.0
2005-01-28,7.365,7.405,7.36,7.38,3774695.0
2005-01-31,7.405,7.44,7.4,7.405,3439437.0
2005-02-01,7.45,7.47,7.42,7.46,2328587.0
2005-02-02,7.47,7.515,7.45,7.51,2457513.0
2005-02-03,7.515,7.585,7.495,7.565,2458190.0
2005-02-04,7.54,7.605,7.515,7.585,2504919.0
2005-02-07,7.62,7.69,7.615,7.685,2756650.0
2005-02-08,7.655,7.67,7.6,7.615,2743753.0
2005-02-09,7.735,7.905,7.72,7.89,6591309.0
2005-02-10,7.935,8.23,7.935,8.195,7718717.0
2005-02-11,8.19,8.2,8.075,8.095,5148993.0
2005-02-14,7.88,7.99,7.8,7.815,4134759.0
2005-02-15,7.805,7.905,7.785,7.875,2506077.0
2005-02-16,7.895,7.945,7.825,7.835,2241297.0
2005-02-17,7.815,7.845,7.74,7.765,1659478.0
2005-02-18,7.73,7.81,7.695,7.79,2277545.0
2005-02-21,7.77,7.93,7.75,7.9,3185999.0
2005-02-22,7.945,7.955,7.92,7.935,2137380.0
2005-02-23,7.905,7.99,7.86,7.875,2973562.0
2005-02-24,7.86,7.88,7.795,7.82,3018245.0
2005-02-25,7.81,7.985,7.81,7.955,2299245.0
2005-02-28,7.96,8.01,7.945,7.99,1762749.0
2005-03-01,7.99,8.005,7.92,7.98,2294783.0
2005-03-02,7.96,8.015,7.955,7.975,1146995.0
2005-03-03,7.96,8.01,7.905,7.96,1453889.0
2005-03-04,7.99,8.055,7.99,8.05,1370553.0
2005-03-07,8.08,8.13,8.075,8.095,1639208.0
2005-03-08,8.1,8.13,8.095,8.115,1124380.0
2005-03-09,8.1,8.12,8.035,8.04,1790433.0
2005-03-10,8.025,8.025,7.905,7.925,2242782.0
2005-03-11,7.945,7.945,7.84,7.855,2440753.0
2005-03-14,7.84,7.91,7.81,7.91,1506732.0
2005-03-15,7.905,7.945,7.85,7.865,1717156.0
2005-03-16,7.86,7.945,7.855,7.925,2236496.0
2005-03-17,7.945,8.02,7.85,8.015,3463397.0
2005-03-18,7.995,8.015,7.915,7.94,3121922.0
2005-03-21,7.935,7.97,7.915,7.945,1268694.0
2005-03-22,7.905,7.975,7.895,7.94,1579663.0
2005-03-23,7.86,7.88,7.78,7.785,2218974.0
2005-03-24,7.78,7.855,7.67,7.73,1816761.0
2005-03-29,7.735,7.78,7.58,7.62,2503730.0
2005-03-30,7.615,7.715,7.56,7.705,3213434.0
2005-03-31,7.75,7.805,7.7,7.745,2211065.0
2005-04-01,7.75,7.775,7.68,7.75,1435621.0
2005-04-04,7.725,7.78,7.695,7.77,1788710.0
2005-04-05,7.79,7.83,7.74,7.825,1300821.0
2005-04-06,7.86,7.935,7.76,7.79,2466874.0
2005-04-07,7.83,7.9,7.76,7.87,1505350.0
2005-04-08,7.92,7.965,7.885,7.965,2195885.0
2005-04-11,7.99,8.06,7.945,8.005,2078677.0
2005-04-12,8.0,8.035,7.97,8.025,1878575.0
2005-04-13,8.055,8.06,7.96,7.98,2088879.0
2005-04-14,7.89,7.93,7.87,7.875,2023975.0
2005-04-15,7.845,7.865,7.815,7.835,2612721.0
2005-04-18,7.78,7.85,7.78,7.825,1633804.0
2005-04-19,7.85,7.885,7.81,7.86,2013651.0
2005-04-20,7.88,7.935,7.86,7.865,2412499.0
2005-04-21,7.825,7.905,7.785,7.9,2230239.0
2005-04-22,7.94,8.015,7.915,8.015,2343976.0
2005-04-26,8.025,8.065,7.97,8.015,2257246.0
2005-04-27,7.99,8.085,7.98,8.055,1526980.0
2005-04-28,8.07,8.13,8.05,8.13,2787631.0
2005-04-29,8.11,8.135,8.01,8.01,1613606.0
2005-05-02,8.02,8.085,7.97,8.015,1349084.0
2005-05-03,8.045,8.115,8.025,8.035,1661470.0
2005-05-04,8.035,8.07,7.995,8.015,1664018.0
2005-05-05,8.035,8.035,7.945,8.02,1215620.0
2005-05-06,8.015,8.105,8.015,8.095,1483569.0
2005-05-09,8.09,8.15,8.05,8.13,1425865.0
2005-05-10,8.125,8.19,8.08,8.115,2371684.0
2005-05-11,7.965,8.135,7.965,8.04,2276480.0
2005-05-12,8.07,8.135,8.025,8.12,2133954.0
2005-05-13,8.07,8.125,8.03,8.075,1480423.0
2005-05-16,8.07,8.07,7.965,7.99,1793592.0
2005-05-17,8.025,8.035,7.89,7.91,2292885.0
2005-05-18,7.95,8.015,7.895,7.975,1940262.0
2005-05-19,8.015,8.045,7.995,8.03,1398155.0
2005-05-20,8.065,8.165,8.055,8.155,2580745.0
2005-05-23,8.18,8.365,8.17,8.355,4829211.0
2005-05-24,8.29,8.31,8.175,8.21,3701549.0
2005-05-25,8.18,8.23,8.155,8.205,1674944.0
2005-05-26,8.2,8.295,8.16,8.28,1826229.0
2005-05-27,8.265,8.31,8.225,8.255,1236608.0
2005-05-30,8.245,8.335,8.245,8.3,1109560.0
2005-05-31,8.285,8.34,8.23,8.24,1893144.0
2005-06-01,8.2,8.365,8.19,8.36,2310746.0
2005-06-02,8.4,8.44,8.38,8.395,2109205.0
2005-06-03,8.365,8.41,8.33,8.36,1717678.0
2005-06-06,8.32,8.36,8.305,8.325,1357304.0
2005-06-07,8.345,8.425,8.34,8.42,1386028.0
2005-06-08,8.4,8.48,8.38,8.465,2334659.0
2005-06-09,8.475,8.515,8.435,8.475,2041254.0
2005-06-10,8.495,8.51,8.405,8.465,1222757.0
2005-06-14,8.47,8.51,8.42,8.455,1753418.0
2005-06-15,8.465,8.465,8.365,8.39,3318302.0
2005-06-16,8.375,8.435,8.32,8.33,4720732.0
2005-06-17,8.31,8.335,8.28,8.33,3002149.0
2005-06-20,8.34,8.36,8.32,8.335,1873496.0
2005-06-21,8.325,8.36,8.315,8.34,2661907.0
2005-06-22,8.34,8.4,8.335,8.4,2026663.0
2005-06-23,8.435,8.515,8.42,8.495,3603957.0
2005-06-24,8.435,8.46,8.37,8.39,2745482.0
2005-06-27,8.38,8.385,8.325,8.35,1547388.0
2005-06-28,8.335,8.38,8.325,8.35,2037182.0
2005-06-29,8.36,8.41,8.295,8.3,2340359.0
2005-06-30,8.29,8.38,8.28,8.365,2087045.0
2005-07-01,8.345,8.385,8.315,8.37,1474231.0
2005-07-04,8.375,8.42,8.37,8.395,1207809.0
2005-07-05,8.395,8.42,8.365,8.385,1331532.0
2005-07-06,8.39,8.41,8.325,8.35,1961420.0
2005-07-07,8.335,8.355,8.31,8.32,2979359.0
2005-07-08,8.305,8.355,8.29,8.325,1702194.0
2005-07-11,8.35,8.4,8.35,8.395,1468591.0
2005-07-12,8.4,8.435,8.39,8.405,1613065.0
2005-07-13,8.43,8.485,8.41,8.47,2227216.0
2005-07-14,8.53,8.565,8.49,8.56,2276944.0
2005-07-15,8.6,8.62,8.57,8.575,1795246.0
2005-07-18,8.575,8.61,8.55,8.55,1077147.0
2005-07-19,8.505,8.555,8.495,8.525,1674738.0
2005-07-20,8.51,8.535,8.495,8.5,1888118.0
2005-07-21,8.56,8.61,8.515,8.565,2967573.0
2005-07-22,8.54,8.6,8.54,8.58,2335316.0
2005-07-25,8.615,8.615,8.545,8.6,2002780.0
2005-07-26,8.595,8.655,8.58,8.635,2476210.0
2005-07-27,8.605,8.67,8.605,8.665,1603463.0
2005-07-28,8.66,8.67,8.61,8.625,2538023.0
2005-07-29,8.665,8.685,8.64,8.645,2585501.0
2005-08-01,8.59,8.645,8.59,8.61,1437820.0
2005-08-02,8.605,8.61,8.55,8.58,3068705.0
2005-08-03,8.6,8.61,8.525,8.545,2700245.0
2005-08-04,8.565,8.635,8.52,8.54,2345581.0
2005-08-05,8.51,8.61,8.51,8.57,2276856.0
2005-08-08,8.545,8.71,8.545,8.71,2707781.0
2005-08-09,8.705,8.76,8.705,8.745,2731523.0
2005-08-10,8.555,8.61,8.49,8.535,10815867.0
2005-08-11,8.52,8.535,8.47,8.505,6458478.0
2005-08-12,8.535,8.535,8.465,8.465,5937252.0
2005-08-15,8.18,8.21,8.13,8.15,4380715.0
2005-08-16,8.175,8.28,8.175,8.265,3093145.0
2005-08-17,8.28,8.33,8.245,8.32,2305549.0
2005-08-18,8.265,8.335,8.225,8.245,2531016.0
2005-08-19,8.225,8.23,8.19,8.195,2047082.0
2005-08-22,8.19,8.265,8.19,8.22,1742871.0
2005-08-23,8.225,8.265,8.21,8.22,1993246.0
2005-08-24,8.2,8.225,8.115,8.135,2557060.0
2005-08-25,8.115,8.17,8.095,8.12,1754562.0
2005-08-26,8.16,8.27,8.15,8.27,2270668.0
2005-08-29,8.23,8.26,8.155,8.175,1852463.0
2005-08-30,8.205,8.235,8.195,8.21,1700550.0
2005-08-31,8.28,8.28,8.17,8.255,2395545.0
2005-09-01,8.285,8.345,8.285,8.325,3074694.0
2005-09-02,8.375,8.375,8.26,8.27,1809963.0
2005-09-05,8.29,8.315,8.225,8.29,1533789.0
2005-09-06,8.325,8.355,8.29,8.315,1945914.0
2005-09-07,8.365,8.385,8.325,8.34,1859975.0
2005-09-08,8.39,8.39,8.34,8.345,2015518.0
2005-09-09,8.34,8.355,8.285,8.305,2116040.0
2005-09-12,8.315,8.33,8.28,8.295,1340710.0
2005-09-13,8.285,8.325,8.265,8.29,2073388.0
2005-09-14,8.26,8.38,8.26,8.36,2355981.0
2005-09-15,8.335,8.395,8.315,8.34,3952831.0
2005-09-16,8.36,8.395,8.315,8.38,2436845.0
2005-09-19,8.4,8.4,8.325,8.335,1098762.0
2005-09-20,8.34,8.43,8.325,8.41,2946786.0
2005-09-21,8.395,8.44,8.36,8.41,2466741.0
2005-09-22,8.39,8.44,8.36,8.435,2812101.0
2005-09-23,8.415,8.45,8.39,8.425,2023261.0
2005-09-26,8.46,8.5,8.435,8.5,3358666.0
2005-09-27,8.505,8.55,8.495,8.535,2586562.0
2005-09-28,8.565,8.575,8.505,8.54,2666474.0
2005-09-29,8.52,8.595,8.48,8.58,2150926.0
2005-09-30,8.595,8.595,8.52,8.53,1271983.0
2005-10-03,8.49,8.53,8.46,8.495,876957.0
2005-10-04,8.5,8.565,8.48,8.54,1847492.0
2005-10-05,8.52,8.54,8.445,8.48,2630347.0
2005-10-06,8.44,8.485,8.4,8.41,2877168.0
2005-10-07,8.41,8.435,8.255,8.305,3560701.0
2005-10-10,8.325,8.345,8.255,8.28,2003076.0
2005-10-11,8.225,8.225,8.135,8.155,2239906.0
2005-10-12,8.17,8.31,8.17,8.29,2518134.0
2005-10-13,8.18,8.285,8.18,8.285,1421849.0
2005-10-14,8.265,8.285,8.2,8.265,1269378.0
2005-10-17,8.375,8.375,8.335,8.345,1247177.0
2005-10-18,8.4,8.42,8.36,8.42,3003904.0
2005-10-19,8.365,8.375,8.28,8.29,1782958.0
2005-10-20,8.335,8.405,8.325,8.335,1886036.0
2005-10-21,8.29,8.41,8.29,8.395,2228458.0
2005-10-24,8.355,8.41,8.325,8.41,1364574.0
2005-10-25,8.415,8.47,8.385,8.44,2198687.0
2005-10-26,8.455,8.5,8.41,8.495,2659628.0
2005-10-27,8.505,8.54,8.48,8.525,1448409.0
2005-10-28,8.515,8.54,8.495,8.52,1491307.0
2005-10-31,8.535,8.575,8.535,8.565,1316227.0
2005-11-01,8.61,8.685,8.575,8.675,2517267.0
2005-11-02,8.685,8.705,8.645,8.7,2583678.0
2005-11-03,8.715,8.83,8.695,8.79,3444033.0
2005-11-04,8.815,8.84,8.755,8.785,2383133.0
2005-11-07,8.775,8.8,8.72,8.765,1143714.0
2005-11-08,8.83,8.93,8.83,8.915,2857404.0
2005-11-09,8.905,9.005,8.89,8.955,1929963.0
2005-11-10,8.955,8.985,8.865,8.92,2184572.0
2005-11-11,8.99,9.08,8.955,9.07,2739472.0
2005-11-14,9.095,9.115,9.04,9.055,2203988.0
2005-11-15,9.045,9.205,9.025,9.195,2710150.0
2005-11-16,9.175,9.285,9.155,9.28,2401774.0
2005-11-17,9.22,9.295,9.195,9.22,1785705.0
2005-11-18,9.23,9.29,9.13,9.285,1406483.0
2005-11-21,9.27,9.345,9.175,9.21,1405295.0
2005-11-22,9.22,9.26,9.145,9.16,1762798.0
2005-11-23,9.185,9.215,9.12,9.175,1224216.0
2005-11-24,9.175,9.275,9.175,9.26,2326652.0
2005-11-25,9.25,9.315,9.24,9.275,1842281.0
2005-11-28,9.245,9.275,9.22,9.27,1431733.0
2005-11-29,9.255,9.27,9.195,9.245,1607843.0
2005-11-30,9.23,9.35,9.22,9.24,2132997.0
2005-12-01,9.185,9.21,9.09,9.095,3913336.0
2005-12-02,9.165,9.175,9.09,9.11,1956524.0
2005-12-05,9.14,9.2,9.12,9.145,999930.0
2005-12-06,9.14,9.235,9.12,9.215,1779098.0
2005-12-07,9.175,9.2,9.095,9.105,1952834.0
2005-12-08,9.075,9.105,9.0,9.01,2547776.0
2005-12-09,8.995,9.02,8.875,8.955,3316247.0
2005-12-12,9.02,9.115,8.98,9.065,1301494.0
2005-12-13,9.03,9.08,8.985,9.045,1865002.0
2005-12-14,9.05,9.145,9.03,9.105,1683304.0
2005-12-15,9.145,9.175,9.075,9.15,4404848.0
2005-12-16,9.14,9.175,9.075,9.17,1517633.0
2005-12-19,9.2,9.275,9.2,9.21,1516091.0
2005-12-20,9.21,9.27,9.145,9.265,1261003.0
2005-12-21,9.28,9.37,9.26,9.36,2065257.0
2005-12-22,9.375,9.39,9.255,9.28,2285799.0
2005-12-23,9.295,9.39,9.295,9.375,704340.0
2005-12-28,9.33,9.485,9.33,9.485,912543.0
2005-12-29,9.485,9.5,9.425,9.47,706707.0
2005-12-30,9.485,9.485,9.425,9.45,708386.0
2006-01-03,9.415,9.49,9.41,9.45,842095.0
2006-01-04,9.51,9.52,9.445,9.47,1520830.0
2006-01-05,9.525,9.55,9.47,9.525,1590448.0
2006-01-06,9.495,9.525,9.485,9.5,1904499.0
2006-01-09,9.55,9.56,9.525,9.545,1211782.0
2006-01-10,9.535,9.595,9.525,9.56,2503072.0
2006-01-11,9.57,9.725,9.57,9.715,3436559.0
2006-01-12,9.725,9.78,9.705,9.765,3258510.0
2006-01-13,9.725,9.775,9.725,9.745,1741675.0
2006-01-16,9.735,9.79,9.705,9.745,1529846.0
2006-01-17,9.74,9.78,9.72,9.76,1445835.0
2006-01-18,9.725,9.745,9.63,9.645,3463302.0
2006-01-19,9.66,9.7,9.625,9.68,2275741.0
2006-01-20,9.725,9.755,9.675,9.735,2748555.0
2006-01-23,9.66,9.67,9.575,9.625,2918964.0
2006-01-24,9.625,9.655,9.53,9.58,2505125.0
2006-01-25,9.6,9.695,9.575,9.675,2634459.0
2006-01-27,9.71,9.765,9.705,9.735,1493489.0
2006-01-30,9.76,9.845,9.75,9.845,1527906.0
2006-01-31,9.83,9.905,9.8,9.85,2449548.0
2006-02-01,9.87,9.91,9.82,9.825,2118900.0
2006-02-02,9.88,9.9,9.75,9.755,1506163.0
2006-02-03,9.725,9.75,9.65,9.695,2176635.0
2006-02-06,9.68,9.76,9.675,9.73,1598367.0
2006-02-07,9.775,9.775,9.685,9.695,987916.0
2006-02-08,9.64,9.68,9.585,9.64,1715472.0
2006-02-09,9.68,9.7,9.615,9.625,1869631.0
2006-02-10,9.66,9.705,9.6,9.64,1700953.0
2006-02-13,9.615,9.64,9.535,9.57,2384776.0
2006-02-14,9.51,9.67,9.51,9.67,1910192.0
2006-02-15,9.815,9.83,9.59,9.72,4181659.0
2006-02-16,9.725,9.79,9.66,9.75,2052929.0
2006-02-17,9.775,9.815,9.75,9.75,3233492.0
2006-02-20,9.83,9.975,9.815,9.92,2447221.0
2006-02-21,9.975,10.0,9.9,9.99,2092210.0
2006-02-22,10.01,10.05,9.975,10.0,2340418.0
2006-02-23,10.035,10.055,10.01,10.03,1874554.0
2006-02-24,9.96,10.115,9.96,10.09,2404242.0
2006-02-27,10.065,10.125,10.035,10.115,2001937.0
2006-02-28,10.16,10.23,10.125,10.23,2920869.0
2006-03-01,10.185,10.205,9.955,9.98,3072452.0
2006-03-02,10.035,10.105,9.92,10.075,1732906.0
2006-03-03,10.07,10.135,10.035,10.06,1147551.0
2006-03-06,9.98,9.995,9.92,9.97,1270765.0
2006-03-07,9.895,9.925,9.87,9.92,1263599.0
2006-03-08,9.9,9.965,9.855,9.955,1695710.0
2006-03-09,9.945,10.01,9.9,9.98,1112513.0
2006-03-10,9.955,9.98,9.9,9.965,984842.0
2006-03-13,9.995,10.05,9.975,10.045,1144229.0
2006-03-14,10.08,10.12,10.055,10.08,1770854.0
2006-03-15,10.09,10.105,10.055,10.075,2657564.0
2006-03-16,10.14,10.14,10.09,10.125,5105514.0
2006-03-17,10.15,10.185,10.125,10.15,1768521.0
2006-03-20,10.135,10.15,10.1,10.115,894978.0
2006-03-21,10.135,10.135,10.075,10.105,1293862.0
2006-03-22,10.08,10.205,10.07,10.185,1563685.0
2006-03-23,10.16,10.225,10.135,10.215,1483398.0
2006-03-24,10.235,10.34,10.22,10.315,3242373.0
2006-03-27,10.33,10.375,10.315,10.36,1927115.0
2006-03-28,10.335,10.36,10.305,10.335,1530440.0
2006-03-29,10.325,10.375,10.315,10.355,1250152.0
2006-03-30,10.375,10.395,10.375,10.375,1735218.0
2006-03-31,10.375,10.375,10.325,10.33,1948932.0
2006-04-03,10.26,10.295,10.24,10.255,2081111.0
2006-04-04,10.29,10.39,10.26,10.265,2292520.0
2006-04-05,10.23,10.37,10.21,10.365,1927766.0
2006-04-06,10.42,10.42,10.335,10.41,2241482.0
2006-04-07,10.4,10.435,10.385,10.425,1301318.0
2006-04-10,10.365,10.435,10.32,10.375,1665844.0
2006-04-11,10.395,10.535,10.395,10.495,1923708.0
2006-04-12,10.47,10.51,10.42,10.42,2172901.0
2006-04-13,10.445,10.525,10.33,10.39,1440666.0
2006-04-18,10.41,10.55,10.38,10.53,1921262.0
2006-04-19,10.675,10.68,10.59,10.625,2394125.0
2006-04-20,10.55,10.655,10.49,10.605,1547915.0
2006-04-21,10.55,10.65,10.55,10.62,1341381.0
2006-04-24,10.625,10.625,10.49,10.55,1351310.0
2006-04-26,10.6,10.735,10.565,10.72,2133979.0
2006-04-27,10.61,10.755,10.61,10.73,2458209.0
2006-04-28,10.68,10.76,10.605,10.72,1474064.0
2006-05-01,10.695,10.81,10.675,10.775,1172838.0
2006-05-02,10.74,10.74,10.61,10.625,2713036.0
2006-05-03,10.615,10.65,10.525,10.6,2040024.0
2006-05-04,10.56,10.57,10.47,10.48,3226817.0
2006-05-05,10.515,10.53,10.455,10.5,2061483.0
2006-05-08,10.58,10.625,10.55,10.585,1763586.0
2006-05-09,10.615,10.615,10.525,10.55,1544010.0
2006-05-10,10.65,10.705,10.535,10.545,1660201.0
2006-05-11,10.585,10.6,10.515,10.545,1456624.0
2006-05-12,10.495,10.5,10.43,10.465,1275710.0
2006-05-15,10.375,10.395,10.31,10.365,2055556.0
2006-05-16,10.405,10.46,10.32,10.4,1926472.0
2006-05-17,10.445,10.455,10.34,10.39,1544814.0
2006-05-18,10.31,10.33,10.215,10.3,2620181.0
2006-05-19,10.29,10.375,10.265,10.285,1701941.0
2006-05-22,10.25,10.315,10.23,10.25,2171169.0
2006-05-23,10.185,10.25,10.145,10.16,2397295.0
2006-05-24,10.17,10.185,9.97,10.055,4485803.0
2006-05-25,10.07,10.115,10.0,10.035,1782349.0
2006-05-26,10.125,10.135,10.015,10.11,1911334.0
2006-05-29,10.15,10.215,10.125,10.17,908385.0
2006-05-30,10.135,10.145,10.08,10.095,788155.0
2006-05-31,10.035,10.055,9.885,9.895,2527556.0
2006-06-01,9.93,9.975,9.89,9.975,1399595.0
2006-06-02,10.06,10.14,9.92,10.03,2761880.0
2006-06-05,10.125,10.125,9.985,10.015,1564873.0
2006-06-06,9.93,9.965,9.845,9.85,3758534.0
2006-06-07,9.83,9.9,9.76,9.83,2186231.0
2006-06-08,9.805,9.815,9.58,9.605,3104750.0
2006-06-09,9.66,9.915,9.605,9.86,2879907.0
2006-06-13,9.69,9.77,9.605,9.625,2492599.0
2006-06-14,9.51,9.735,9.51,9.695,2697229.0
2006-06-15,9.715,9.735,9.55,9.56,6810565.0
2006-06-16,9.725,9.76,9.615,9.69,1917992.0
2006-06-19,9.675,9.71,9.555,9.605,1173913.0
2006-06-20,9.5,9.575,9.35,9.35,2762675.0
2006-06-21,9.535,9.635,9.49,9.615,1955373.0
2006-06-22,9.735,9.95,9.71,9.89,3694140.0
2006-06-23,9.83,9.93,9.785,9.925,2085987.0
2006-06-26,9.905,9.93,9.805,9.81,1555051.0
2006-06-27,9.965,10.015,9.92,9.95,2074210.0
2006-06-28,9.805,9.91,9.78,9.895,2506769.0
2006-06-29,9.945,10.055,9.91,10.025,2247894.0
2006-06-30,10.195,10.26,10.15,10.16,2405560.0
2006-07-03,10.13,10.24,10.115,10.22,2677114.0
2006-07-04,10.26,10.285,10.195,10.235,1955872.0
2006-07-05,10.23,10.33,10.215,10.285,1691603.0
2006-07-06,10.22,10.325,10.15,10.31,1825220.0
2006-07-07,10.365,10.41,10.275,10.275,1738576.0
2006-07-10,10.295,10.42,10.265,10.42,1667626.0
2006-07-11,10.39,10.4,10.285,10.31,2514170.0
2006-07-12,10.375,10.375,10.205,10.22,1943279.0
2006-07-13,10.15,10.24,10.145,10.16,1858489.0
2006-07-14,10.015,10.075,9.99,9.995,2406435.0
2006-07-17,9.92,9.975,9.8,9.88,1771513.0
2006-07-18,9.93,10.005,9.85,9.895,1708844.0
2006-07-19,9.92,9.945,9.81,9.825,1522747.0
2006-07-20,9.975,10.105,9.935,10.085,2032628.0
2006-07-21,10.025,10.1,9.995,10.07,1788899.0
2006-07-24,10.035,10.115,9.96,10.105,1290342.0
2006-07-25,10.24,10.25,10.125,10.18,2691985.0
2006-07-26,10.235,10.235,9.995,10.115,2752358.0
2006-07-27,10.035,10.31,10.01,10.275,2976741.0
2006-07-28,10.285,10.29,10.135,10.18,2294920.0
2006-07-31,10.285,10.335,10.175,10.235,1718572.0
2006-08-01,10.29,10.295,10.2,10.255,1157366.0
2006-08-02,10.24,10.32,10.23,10.305,2845426.0
2006-08-03,10.4,10.485,10.39,10.46,3127140.0
2006-08-04,10.465,10.515,10.375,10.46,2202016.0
2006-08-07,10.46,10.545,10.425,10.54,1642348.0
2006-08-08,10.555,10.715,10.535,10.695,3867266.0
2006-08-09,10.58,10.615,10.52,10.57,4585048.0
2006-08-10,10.465,10.465,10.38,10.43,5113403.0
2006-08-11,10.505,10.505,10.42,10.445,3185166.0
2006-08-14,10.56,10.665,10.525,10.58,2994608.0
2006-08-15,10.605,10.61,10.545,10.585,1638076.0
2006-08-16,10.69,10.71,10.655,10.7,2265812.0
2006-08-17,10.785,10.785,10.7,10.74,2036085.0
2006-08-18,10.79,10.815,10.725,10.805,1897831.0
2006-08-21,10.78,10.865,10.78,10.795,1237317.0
2006-08-22,10.825,10.845,10.775,10.805,1354954.0
2006-08-23,10.82,10.88,10.77,10.845,1639549.0
2006-08-24,10.89,10.89,10.535,10.55,3347673.0
2006-08-25,10.535,10.675,10.535,10.6,1988153.0
2006-08-28,10.63,10.675,10.595,10.625,1180576.0
2006-08-29,10.64,10.735,10.64,10.735,1568208.0
2006-08-30,10.775,10.825,10.775,10.82,1137581.0
2006-08-31,10.835,10.895,10.81,10.89,1775967.0
2006-09-01,10.91,10.91,10.82,10.875,1671086.0
2006-09-04,10.915,10.995,10.895,10.96,1408997.0
2006-09-05,10.985,10.995,10.945,10.97,793727.0
2006-09-06,10.965,11.01,10.865,10.885,1511778.0
2006-09-07,10.855,10.975,10.835,10.955,1109638.0
2006-09-08,10.88,10.99,10.86,10.965,1195811.0
2006-09-11,10.94,10.975,10.835,10.87,1160781.0
2006-09-12,10.835,10.97,10.725,10.97,2166969.0
2006-09-13,10.95,10.955,10.865,10.915,1439346.0
2006-09-14,10.985,11.03,10.96,11.015,1693178.0
2006-09-15,11.025,11.025,10.94,10.985,1220030.0
2006-09-18,10.965,11.125,10.955,11.095,1427959.0
2006-09-19,11.095,11.13,11.015,11.015,1761526.0
2006-09-20,10.975,10.975,10.85,10.855,2410022.0
2006-09-21,10.785,10.88,10.655,10.675,6792834.0
2006-09-22,10.605,10.64,10.535,10.62,1865295.0
2006-09-25,10.655,10.76,10.62,10.64,1660737.0
2006-09-26,10.72,10.74,10.63,10.63,1129868.0
2006-09-27,10.715,10.79,10.69,10.72,1854872.0
2006-09-28,10.805,10.82,10.71,10.765,793297.0
2006-09-29,10.73,10.915,10.73,10.86,1966013.0
2006-10-02,10.845,10.985,10.845,10.91,679155.0
2006-10-03,10.935,11.03,10.895,10.955,1310128.0
2006-10-04,10.89,10.975,10.88,10.935,1784305.0
2006-10-05,11.055,11.155,11.0,11.15,1821572.0
2006-10-06,11.095,11.13,11.075,11.08,900691.0
2006-10-09,11.1,11.11,10.94,11.03,802657.0
2006-10-10,11.065,11.1,11.045,11.075,1005746.0
2006-10-11,11.09,11.21,11.06,11.2,1097159.0
2006-10-12,11.205,11.215,11.12,11.17,922357.0
2006-10-13,11.23,11.27,11.18,11.18,1077204.0
2006-10-16,11.135,11.21,11.095,11.17,1054960.0
2006-10-17,11.195,11.225,10.96,10.995,2007770.0
2006-10-18,10.945,11.055,10.94,11.045,1412059.0
2006-10-19,11.07,11.115,10.88,10.915,1550176.0
2006-10-20,11.055,11.08,10.96,11.07,1113398.0
2006-10-23,11.175,11.24,11.115,11.235,1638193.0
2006-10-24,11.235,11.27,11.165,11.195,1351137.0
2006-10-25,11.2,11.285,11.19,11.25,1791055.0
2006-10-26,11.295,11.435,11.295,11.43,2333211.0
2006-10-27,11.405,11.45,11.32,11.37,1505669.0
2006-10-30,11.32,11.385,11.28,11.28,1097412.0
2006-10-31,11.28,11.415,11.26,11.355,1611703.0
2006-11-01,11.345,11.415,11.31,11.34,1393059.0
2006-11-02,11.285,11.39,11.245,11.37,1987883.0
2006-11-03,11.41,11.515,11.335,11.51,1612531.0
2006-11-06,11.42,11.495,11.4,11.46,1211291.0
2006-11-07,11.52,11.61,11.51,11.58,1192503.0
2006-11-08,11.54,11.565,11.43,11.45,1467284.0
2006-11-09,11.365,11.41,11.225,11.315,2056340.0
2006-11-10,11.35,11.355,11.255,11.31,1376009.0
2006-11-13,11.285,11.555,11.28,11.495,1788282.0
2006-11-14,11.485,11.56,11.415,11.515,1283307.0
2006-11-15,11.535,11.615,11.49,11.49,1407876.0
2006-11-16,11.52,11.565,11.365,11.48,1338657.0
2006-11-17,11.51,11.51,11.37,11.45,1534228.0
2006-11-20,11.51,11.51,11.2,11.21,1780598.0
2006-11-21,11.24,11.335,11.155,11.185,1774168.0
2006-11-22,11.365,11.415,11.295,11.38,1693943.0
2006-11-23,11.32,11.46,11.305,11.46,1430985.0
2006-11-24,11.395,11.415,11.28,11.34,1359191.0
2006-11-27,11.3,11.39,11.285,11.36,948955.0
2006-11-28,11.175,11.22,11.14,11.19,2437154.0
2006-11-29,11.18,11.335,11.155,11.3,2166143.0
2006-11-30,11.345,11.38,11.24,11.275,1651701.0
2006-12-01,11.28,11.31,11.165,11.175,1841241.0
2006-12-04,11.15,11.24,11.14,11.195,1257254.0
2006-12-05,11.235,11.28,11.11,11.125,1427047.0
2006-12-06,11.155,11.175,11.075,11.08,2496819.0
2006-12-07,11.09,11.225,11.085,11.225,1365056.0
2006-12-08,11.165,11.22,11.165,11.185,1379407.0
2006-12-11,11.145,11.32,11.125,11.305,1464316.0
2006-12-12,11.29,11.32,11.215,11.22,1301241.0
2006-12-13,11.27,11.345,11.245,11.295,1238517.0
2006-12-14,11.295,11.42,11.295,11.39,1412878.0
2006-12-15,11.45,11.46,11.355,11.455,938225.0
2006-12-18,11.45,11.525,11.425,11.5,882364.0
2006-12-19,11.51,11.545,11.385,11.395,1729206.0
2006-12-20,11.46,11.665,11.45,11.605,2447473.0
2006-12-21,11.63,11.695,11.58,11.6,1592900.0
2006-12-22,11.53,11.68,11.53,11.595,985084.0
2006-12-27,11.665,11.735,11.65,11.72,675665.0
2006-12-28,11.77,11.835,11.735,11.78,699827.0
2006-12-29,11.745,11.84,11.72,11.81,553579.0
2007-01-02,11.745,11.86,11.74,11.83,905088.0
2007-01-03,11.875,11.875,11.78,11.79,1010986.0
2007-01-04,11.77,11.79,11.695,11.705,1156297.0
2007-01-05,11.65,11.75,11.51,11.625,1109763.0
2007-01-08,11.58,11.675,11.52,11.595,1434806.0
2007-01-09,11.695,11.78,11.67,11.755,1441966.0
2007-01-10,11.805,11.815,11.58,11.595,1951349.0
2007-01-11,11.675,11.71,11.57,11.59,1640193.0
2007-01-12,11.65,11.69,11.605,11.675,1139247.0
2007-01-15,11.745,11.855,11.69,11.82,1234126.0
2007-01-16,11.795,11.915,11.795,11.85,1535571.0
2007-01-17,11.815,11.85,11.69,11.705,1423734.0
2007-01-18,11.68,11.765,11.675,11.73,1425933.0
2007-01-19,11.715,11.835,11.705,11.81,1277725.0
2007-01-22,11.915,11.94,11.855,11.9,1480457.0
2007-01-23,11.89,11.935,11.83,11.885,1475935.0
2007-01-24,11.925,11.98,11.89,11.93,1919850.0
2007-01-25,11.96,12.01,11.925,11.925,1494299.0
2007-01-29,11.925,11.945,11.845,11.86,1378046.0
2007-01-30,11.865,11.96,11.835,11.945,1372815.0
2007-01-31,11.965,12.01,11.925,11.95,1977092.0
2007-02-01,11.97,11.995,11.865,11.965,1950396.0
2007-02-02,12.005,12.005,11.935,11.945,1421323.0
2007-02-05,11.97,12.025,11.93,11.99,1443015.0
2007-02-06,12.02,12.17,11.995,12.13,1923991.0
2007-02-07,12.2,12.245,12.105,12.18,1462160.0
2007-02-08,12.185,12.22,12.07,12.095,1782443.0
2007-02-09,12.115,12.22,12.06,12.17,1735083.0
2007-02-12,12.14,12.22,12.13,12.195,1577513.0
2007-02-13,12.22,12.315,12.2,12.27,2104466.0
2007-02-14,12.4,12.42,12.215,12.22,2756177.0
2007-02-15,12.355,12.355,12.225,12.245,2767098.0
2007-02-16,12.255,12.31,12.16,12.19,3490302.0
2007-02-19,12.29,12.495,12.27,12.49,2710684.0
2007-02-20,12.475,12.475,12.34,12.395,1583478.0
2007-02-21,12.37,12.41,12.31,12.375,1917953.0
2007-02-22,12.395,12.545,12.385,12.51,2500451.0
2007-02-23,12.5,12.58,12.49,12.55,1961489.0
2007-02-26,12.55,12.565,12.455,12.56,1472810.0
2007-02-27,12.58,12.6,12.385,12.445,2865414.0
2007-02-28,12.175,12.295,12.135,12.26,4485822.0
2007-03-01,12.28,12.29,12.125,12.155,2932067.0
2007-03-02,12.105,12.27,12.085,12.185,2299558.0
2007-03-05,12.135,12.175,12.025,12.09,2192573.0
2007-03-06,12.07,12.17,12.015,12.155,2762530.0
2007-03-07,12.26,12.305,12.22,12.28,2552362.0
2007-03-08,12.26,12.325,12.21,12.32,2249729.0
2007-03-09,12.325,12.37,12.14,12.22,1761441.0
2007-03-12,12.16,12.305,12.16,12.29,888918.0
2007-03-13,12.345,12.355,12.155,12.16,1880614.0
2007-03-14,12.025,12.05,11.95,11.98,2805742.0
2007-03-15,12.105,12.21,12.025,12.135,1991082.0
2007-03-16,12.185,12.195,12.0,12.11,1503839.0
2007-03-19,12.015,12.17,12.0,12.13,1469491.0
2007-03-20,12.24,12.265,12.15,12.15,1833275.0
2007-03-21,12.225,12.24,12.145,12.17,1303056.0
2007-03-22,12.295,12.36,12.255,12.295,2010443.0
2007-03-23,12.295,12.375,12.265,12.34,1933510.0
2007-03-26,12.34,12.38,12.325,12.355,1643214.0
2007-03-27,12.38,12.38,12.29,12.34,1632689.0
2007-03-28,12.28,12.345,12.185,12.28,2328410.0
2007-03-29,12.195,12.305,12.18,12.305,1981291.0
2007-03-30,12.305,12.395,12.27,12.345,1987885.0
2007-04-02,12.28,12.31,12.175,12.185,1714542.0
2007-04-03,12.195,12.35,12.165,12.32,2001773.0
2007-04-04,12.48,12.515,12.445,12.505,1977496.0
2007-04-05,12.505,12.52,12.45,12.485,1286670.0
2007-04-10,12.565,12.57,12.495,12.55,2200001.0
2007-04-11,12.595,12.64,12.525,12.605,1857644.0
2007-04-12,12.565,12.68,12.505,12.66,1524757.0
2007-04-13,12.725,12.745,12.645,12.7,1970125.0
2007-04-16,12.74,12.895,12.72,12.86,2548948.0
2007-04-17,12.945,12.98,12.82,12.89,2498358.0
2007-04-18,12.91,13.17,12.905,13.065,3179108.0
2007-04-19,13.06,13.085,12.835,12.895,2350855.0
2007-04-20,13.025,13.105,12.485,13.02,1255050.0
2007-04-23,13.085,13.135,12.92,13.01,1879063.0
2007-04-24,13.01,13.17,12.93,13.055,2035403.0
2007-04-26,12.975,13.1,12.975,13.03,1955322.0
2007-04-27,12.975,13.025,12.905,12.985,1367940.0
2007-04-30,13.08,13.115,12.945,12.97,1785524.0
2007-05-01,12.955,12.97,12.875,12.915,1383161.0
2007-05-02,13.03,13.14,13.015,13.11,1675742.0
2007-05-03,13.185,13.26,13.07,13.205,1782554.0
2007-05-04,13.275,13.305,13.23,13.295,1237702.0
2007-05-07,13.325,13.325,13.245,13.29,1722639.0
2007-05-08,13.29,13.32,13.175,13.225,1866294.0
2007-05-09,13.2,13.33,13.165,13.23,1182941.0
2007-05-10,13.25,13.265,13.13,13.22,1512991.0
2007-05-11,13.165,13.195,13.11,13.165,1250427.0
2007-05-14,13.25,13.285,13.225,13.265,1084144.0
2007-05-15,13.215,13.285,13.14,13.235,1316590.0
2007-05-16,13.225,13.225,13.13,13.19,1605994.0
2007-05-17,13.285,13.385,13.265,13.355,1653463.0
2007-05-18,13.37,13.465,13.355,13.42,1449682.0
2007-05-21,13.42,13.61,13.42,13.58,1613011.0
2007-05-22,13.615,13.645,13.435,13.46,1498232.0
2007-05-23,13.485,13.66,13.44,13.55,1365757.0
2007-05-24,13.46,13.495,13.375,13.45,1878737.0
2007-05-25,13.365,13.65,13.32,13.59,2185228.0
2007-05-28,13.68,13.765,13.525,13.56,2040444.0
2007-05-29,13.555,13.74,13.53,13.735,1586528.0
2007-05-30,13.7,13.705,13.48,13.515,2004225.0
2007-05-31,13.605,13.77,13.58,13.625,2539482.0
2007-06-01,13.68,13.695,13.5,13.515,1435406.0
2007-06-04,13.595,13.625,13.49,13.53,1967980.0
2007-06-05,13.595,13.6,13.45,13.51,1350299.0
2007-06-06,13.46,13.505,13.265,13.41,2072768.0
2007-06-07,13.24,13.4,13.21,13.39,2256218.0
2007-06-08,13.24,13.315,13.19,13.3,2064922.0
2007-06-12,13.36,13.395,13.15,13.21,2055140.0
2007-06-13,13.095,13.3,13.04,13.22,2242680.0
2007-06-14,13.325,13.36,13.165,13.24,2193889.0
2007-06-15,13.285,13.35,13.215,13.315,1711162.0
2007-06-18,13.415,13.58,13.415,13.56,1753067.0
2007-06-19,13.475,13.645,13.47,13.575,1463618.0
2007-06-20,13.545,13.595,13.47,13.5,1865620.0
2007-06-21,13.54,13.565,13.405,13.455,1852195.0
2007-06-22,13.455,13.53,13.42,13.51,2053094.0
2007-06-25,13.47,13.585,13.455,13.555,1538516.0
2007-06-26,13.52,13.605,13.51,13.56,1493345.0
2007-06-27,13.53,13.57,13.325,13.345,1762584.0
2007-06-28,13.5,13.62,13.445,13.55,2379269.0
2007-06-29,13.58,13.605,13.435,13.435,1641239.0
2007-07-02,13.555,13.57,13.395,13.435,1910686.0
2007-07-03,13.48,13.51,13.4,13.415,1791727.0
2007-07-04,13.44,13.475,13.335,13.34,1293702.0
2007-07-05,13.35,13.48,13.35,13.475,1873835.0
2007-07-06,13.48,13.52,13.4,13.5,1632767.0
2007-07-09,13.58,13.755,13.57,13.745,2182225.0
2007-07-10,13.78,13.815,13.67,13.71,1880306.0
2007-07-11,13.61,13.7,13.605,13.64,1414556.0
2007-07-12,13.62,13.665,13.425,13.5,2529329.0
2007-07-13,13.61,13.665,13.48,13.53,1973712.0
2007-07-16,13.53,13.655,13.515,13.585,1722802.0
2007-07-17,13.6,13.745,13.555,13.745,1920362.0
2007-07-18,13.68,13.735,13.6,13.63,1559888.0
2007-07-19,13.735,13.875,13.725,13.83,2144690.0
2007-07-20,13.91,13.98,13.82,13.935,2005990.0
2007-07-23,13.875,13.91,13.755,13.875,1888609.0
2007-07-24,13.89,13.935,13.84,13.875,2349407.0
2007-07-25,13.755,13.87,13.735,13.835,3187642.0
2007-07-26,13.825,13.85,13.68,13.71,2398012.0
2007-07-27,13.39,13.565,12.65,13.375,3776198.0
2007-07-30,13.38,13.395,13.235,13.33,2472927.0
2007-07-31,13.41,13.44,13.22,13.295,2954691.0
2007-08-01,13.24,13.245,12.805,12.845,3508559.0
2007-08-02,13.035,13.175,12.84,13.09,2982414.0
2007-08-03,13.135,13.2,13.03,13.115,1807463.0
2007-08-06,12.965,13.035,12.835,13.005,2424530.0
2007-08-07,13.165,13.175,12.99,13.045,1565682.0
2007-08-08,13.09,13.3,13.075,13.08,1743340.0
2007-08-09,13.35,13.455,13.325,13.435,1741871.0
2007-08-10,12.945,13.21,12.945,13.13,2486514.0
2007-08-13,13.255,13.37,13.215,13.355,1737298.0
2007-08-14,13.25,13.32,12.99,13.25,3146126.0
2007-08-15,13.07,13.25,12.955,13.0,4553686.0
2007-08-16,12.955,12.995,12.16,12.775,7601052.0
2007-08-17,12.88,13.095,12.77,12.945,4010398.0
2007-08-20,13.405,13.63,13.38,13.625,3641002.0
2007-08-21,13.61,13.81,13.47,13.73,2440201.0
2007-08-22,13.685,14.0,13.685,13.845,3457991.0
2007-08-23,14.12,14.19,13.835,13.995,3301160.0
2007-08-24,13.965,14.1,13.93,14.07,2071707.0
2007-08-27,14.12,14.185,14.03,14.095,2465936.0
2007-08-28,14.025,14.04,13.92,13.945,2194580.0
2007-08-29,13.685,13.81,13.65,13.81,2489178.0
2007-08-30,13.985,14.035,13.695,13.76,3302775.0
2007-08-31,13.735,14.05,13.735,14.03,2584884.0
2007-09-03,14.165,14.165,14.015,14.09,1487755.0
2007-09-04,14.105,14.225,14.065,14.205,1967047.0
2007-09-05,14.27,14.31,13.97,14.005,2533242.0
2007-09-06,13.97,14.095,13.89,14.045,2234069.0
2007-09-07,14.005,14.055,13.925,13.955,1093602.0
2007-09-10,13.825,13.9,13.74,13.9,1718075.0
2007-09-11,13.94,14.215,13.925,14.16,2246629.0
2007-09-12,14.24,14.245,14.105,14.13,2400728.0
2007-09-13,14.13,14.18,13.975,14.115,1312005.0
2007-09-14,14.155,14.255,14.06,14.23,1808218.0
2007-09-17,14.155,14.205,14.08,14.125,1560049.0
2007-09-18,14.13,14.15,13.92,14.045,4033445.0
2007-09-19,14.31,14.325,14.175,14.275,2690882.0
2007-09-20,14.41,14.435,14.125,14.21,2162934.0
2007-09-21,14.215,14.335,14.205,14.26,1363079.0
2007-09-24,14.285,14.425,14.24,14.415,1568891.0
2007-09-25,14.36,14.49,14.305,14.4,2678226.0
2007-09-26,14.36,14.535,14.355,14.49,1973416.0
2007-09-27,14.51,14.53,14.445,14.515,1843151.0
2007-09-28,14.55,14.575,14.475,14.51,1961356.0
2007-10-01,14.41,14.56,14.41,14.435,711557.0
2007-10-02,14.635,14.77,14.58,14.75,1989390.0
2007-10-03,14.745,14.87,14.685,14.79,2033560.0
2007-10-04,14.76,14.77,14.54,14.56,1579930.0
2007-10-05,14.615,14.69,14.5,14.555,1608493.0
2007-10-08,14.72,14.81,14.68,14.69,1925760.0
2007-10-09,14.67,14.795,14.6,14.79,1139882.0
2007-10-10,14.815,15.1,14.8,15.05,2341135.0
2007-10-11,14.99,15.28,14.96,15.27,2423326.0
2007-10-12,15.11,15.28,15.025,15.28,1956776.0
2007-10-15,15.365,15.45,15.085,15.12,1664174.0
2007-10-16,15.035,15.065,14.92,15.05,2047634.0
2007-10-17,15.13,15.18,15.005,15.11,2758611.0
2007-10-18,15.275,15.395,15.195,15.38,2714879.0
2007-10-19,15.335,15.335,15.045,15.075,2066518.0
2007-10-22,14.84,14.96,14.81,14.955,1853725.0
2007-10-23,15.025,15.275,14.71,15.15,2262879.0
2007-10-24,15.19,15.29,15.015,15.075,2297505.0
2007-10-25,14.99,15.275,14.96,15.165,3140398.0
2007-10-26,15.255,15.4,15.195,15.395,2738631.0
2007-10-29,15.525,15.64,15.465,15.6,2068762.0
2007-10-30,15.715,15.82,15.615,15.735,2410458.0
2007-10-31,15.665,15.81,15.33,15.685,2990592.0
2007-11-01,15.83,15.885,15.705,15.82,2137979.0
2007-11-02,15.435,15.635,15.41,15.58,2080883.0
2007-11-05,15.68,15.68,15.165,15.28,2611577.0
2007-11-06,15.385,15.595,15.37,15.485,2636642.0
2007-11-07,15.64,15.65,15.45,15.475,2053304.0
2007-11-08,15.22,15.305,15.18,15.26,3032537.0
2007-11-09,15.31,15.395,15.135,15.29,2623960.0
2007-11-12,15.09,15.275,15.055,15.11,2418643.0
2007-11-13,15.245,15.485,15.19,15.45,2180247.0
2007-11-14,15.615,15.69,15.55,15.685,2293797.0
2007-11-15,15.66,15.715,15.445,15.485,2272358.0
2007-11-16,15.43,15.435,15.17,15.355,1443249.0
2007-11-19,15.505,15.58,15.395,15.42,1723973.0
2007-11-20,15.275,15.285,15.0,15.1,3466449.0
2007-11-21,15.05,15.1,14.66,14.72,4051605.0
2007-11-22,14.645,14.965,14.595,14.845,4400712.0
2007-11-23,14.795,14.805,14.58,14.61,2198091.0
2007-11-26,14.695,15.065,14.59,14.95,2758986.0
2007-11-27,14.605,14.845,14.48,14.725,3690487.0
2007-11-28,14.63,14.82,14.625,14.7,2249227.0
2007-11-29,14.93,15.065,14.915,14.93,2790071.0
2007-11-30,14.975,15.305,14.82,15.26,3010800.0
2007-12-03,15.32,15.39,15.08,15.23,3398167.0
2007-12-04,15.08,15.255,15.075,15.13,2471188.0
2007-12-05,15.0,15.2,15.0,15.195,1672562.0
2007-12-06,15.385,15.52,15.375,15.45,2778818.0
2007-12-07,15.55,15.59,15.43,15.55,2071619.0
2007-12-10,15.475,15.485,14.345,15.41,2070728.0
2007-12-11,15.51,15.61,15.475,15.53,1985079.0
2007-12-12,15.31,15.51,15.285,15.44,1820775.0
2007-12-13,15.51,15.575,15.43,15.475,1362186.0
2007-12-14,15.55,15.73,15.39,15.52,4495758.0
2007-12-17,15.435,15.57,15.31,15.36,3146201.0
2007-12-18,15.18,15.37,15.115,15.335,3429299.0
2007-12-19,15.335,15.395,14.95,14.97,4078792.0
2007-12-20,14.95,15.005,14.76,14.785,7798175.0
2007-12-21,14.77,14.885,14.67,14.745,3589819.0
2007-12-24,14.875,14.97,14.695,14.845,1245891.0
2007-12-27,14.925,15.04,14.92,14.98,973406.0
2007-12-28,14.845,15.0,14.825,15.0,672138.0
2007-12-31,15.105,15.475,14.975,15.105,984052.0
2008-01-02,15.08,15.205,15.01,15.01,715204.0
2008-01-03,14.95,14.95,14.685,14.76,1866874.0
2008-01-04,14.925,15.025,14.79,14.83,1860792.0
2008-01-07,14.645,14.685,14.52,14.615,1702537.0
2008-01-08,14.695,14.81,14.615,14.755,1929426.0
2008-01-09,14.585,14.73,14.46,14.525,3231293.0
2008-01-10,14.525,14.58,14.235,14.555,3376563.0
2008-01-11,14.57,14.59,14.225,14.28,2907160.0
2008-01-14,14.06,14.335,14.035,14.235,3564470.0
2008-01-15,14.4,14.4,13.985,14.04,3562187.0
2008-01-16,13.66,13.75,13.455,13.475,5146165.0
2008-01-17,13.51,13.605,13.17,13.17,5397522.0
2008-01-18,12.905,13.695,12.815,13.595,5956945.0
2008-01-21,13.515,13.555,12.975,12.975,5722138.0
2008-01-22,12.43,12.72,12.37,12.485,6239314.0
2008-01-23,13.34,13.495,12.575,12.745,7071208.0
2008-01-24,13.1,13.16,12.775,12.97,4298340.0
2008-01-25,13.045,13.725,13.045,13.725,4334958.0
2008-01-29,13.775,13.785,13.07,13.215,4410905.0
2008-01-30,13.465,13.465,12.52,12.52,6412962.0
2008-01-31,12.395,12.7,12.16,12.625,6630611.0
2008-02-01,12.805,13.065,12.695,13.065,4152945.0
2008-02-04,13.3,13.415,12.52,12.52,5283407.0
2008-02-05,12.71,12.88,12.555,12.73,6030459.0
2008-02-06,12.56,12.66,11.34,12.405,5506039.0
2008-02-07,12.35,12.545,12.255,12.475,4229911.0
2008-02-08,12.725,12.88,12.665,12.815,3097591.0
2008-02-11,12.65,12.65,12.37,12.46,3689618.0
2008-02-12,12.545,12.785,12.265,12.625,4370718.0
2008-02-13,12.22,12.265,11.765,11.805,13784297.0
2008-02-14,11.97,12.19,11.73,12.025,7474844.0
2008-02-15,11.8,11.96,11.66,11.85,6318390.0
2008-02-18,11.65,11.885,11.56,11.655,4110370.0
2008-02-19,11.85,12.025,11.66,11.99,3955860.0
2008-02-20,11.905,11.925,11.475,11.475,5303750.0
2008-02-21,11.535,11.7,11.31,11.505,4637449.0
2008-02-22,11.28,11.37,11.2,11.28,4350222.0
2008-02-25,11.39,11.855,11.39,11.83,4615689.0
2008-02-26,12.025,12.15,11.58,12.145,5610330.0
2008-02-27,12.26,12.39,12.185,12.29,3658999.0
2008-02-28,12.185,12.185,11.665,11.665,5037075.0
2008-02-29,11.36,11.36,11.025,11.16,6473225.0
2008-03-03,10.7,10.785,10.59,10.595,5734205.0
2008-03-04,10.635,10.73,10.355,10.595,6746795.0
2008-03-05,10.78,10.95,10.38,10.58,6432693.0
2008-03-06,10.725,10.83,10.515,10.745,4219789.0
2008-03-07,10.355,10.57,10.28,10.42,5654313.0
2008-03-10,10.32,10.43,10.135,10.25,3882749.0
2008-03-11,10.065,10.525,9.945,10.505,3932108.0
2008-03-12,11.255,11.28,10.99,11.075,5894016.0
2008-03-13,10.915,10.955,10.43,10.46,3179224.0
2008-03-14,10.73,10.785,10.335,10.535,2837023.0
2008-03-17,10.24,10.355,9.795,9.89,6585280.0
2008-03-18,9.805,10.245,9.805,9.95,5319752.0
2008-03-19,10.455,10.595,10.32,10.595,6703418.0
2008-03-20,10.33,10.525,10.225,10.41,9569107.0
2008-03-25,10.94,11.36,10.885,11.245,6230124.0
2008-03-26,11.245,11.44,11.14,11.415,4422608.0
2008-03-27,11.19,11.255,11.1,11.205,4389354.0
2008-03-28,11.04,11.31,10.78,11.31,3113684.0
2008-03-31,11.205,11.425,11.005,11.075,4105687.0
2008-04-01,11.015,11.22,10.86,11.145,2845827.0
2008-04-02,11.595,11.755,11.575,11.73,4312375.0
2008-04-03,11.76,12.065,11.545,12.025,3612512.0
2008-04-04,11.985,12.11,11.81,12.045,2284775.0
2008-04-07,11.785,11.85,11.535,11.67,4371159.0
2008-04-08,11.44,11.73,11.36,11.435,3664402.0
2008-04-09,11.395,11.415,11.035,11.085,2369158.0
2008-04-10,10.925,10.985,10.81,10.89,2968127.0
2008-04-11,10.98,11.205,10.805,10.97,3290449.0
2008-04-14,10.755,10.755,10.605,10.725,2177337.0
2008-04-15,10.74,11.17,10.67,11.01,2488070.0
2008-04-16,11.23,11.25,10.99,11.135,1610507.0
2008-04-17,11.385,11.385,11.135,11.245,2916941.0
2008-04-18,11.26,11.3,10.86,11.035,2241557.0
2008-04-21,11.335,11.665,11.28,11.625,3844466.0
2008-04-22,11.39,11.655,11.33,11.655,2714882.0
2008-04-23,11.61,11.76,11.56,11.705,3810322.0
2008-04-24,11.47,11.84,11.42,11.52,2692508.0
2008-04-28,11.805,12.04,11.69,11.84,3599519.0
2008-04-29,11.96,12.01,11.73,11.865,2411347.0
2008-04-30,11.81,11.94,11.655,11.88,2145739.0
2008-05-01,11.805,11.89,11.655,11.665,1765006.0
2008-05-02,11.95,12.05,11.83,11.905,2944555.0
2008-05-05,11.985,12.01,11.675,11.705,2772808.0
2008-05-06,11.6,11.625,11.43,11.455,2250007.0
2008-05-07,11.48,11.515,11.095,11.095,3057799.0
2008-05-08,11.005,11.575,10.94,11.575,3248663.0
2008-05-09,11.575,11.845,11.495,11.63,3395847.0
2008-05-12,11.86,12.18,11.795,12.145,3521643.0
2008-05-13,12.16,12.22,11.85,12.01,3652205.0
2008-05-14,11.98,12.09,11.84,11.905,2409938.0
2008-05-15,11.995,12.15,11.87,11.87,2993895.0
2008-05-16,11.88,12.095,11.68,11.905,3725395.0
2008-05-19,11.995,12.05,11.755,11.76,2529113.0
2008-05-20,11.7,11.885,11.59,11.595,2576299.0
2008-05-21,11.465,11.585,11.255,11.275,2993637.0
2008-05-22,11.125,11.4,11.06,11.3,4029686.0
2008-05-23,11.285,11.535,11.125,11.205,2396145.0
2008-05-26,11.15,11.265,11.04,11.185,2412413.0
2008-05-27,11.165,11.38,11.165,11.305,1779203.0
2008-05-28,11.44,11.48,11.315,11.47,2514257.0
2008-05-29,11.52,11.605,11.3,11.335,1800024.0
2008-05-30,11.29,11.48,11.16,11.21,2031557.0
2008-06-02,11.23,11.295,10.88,11.11,3270554.0
2008-06-03,10.945,11.045,10.845,10.99,3448681.0
2008-06-04,11.13,11.19,10.95,11.03,2305608.0
2008-06-05,11.085,11.335,11.055,11.31,1820785.0
2008-06-06,11.525,11.565,11.265,11.495,2123697.0
2008-06-10,11.235,11.255,11.085,11.09,3378289.0
2008-06-11,11.205,11.41,10.995,11.345,3723524.0
2008-06-12,11.005,11.12,10.935,11.02,2967312.0
2008-06-13,11.175,11.19,10.67,11.06,3926536.0
2008-06-16,11.12,11.175,10.86,11.08,2067976.0
2008-06-17,10.95,11.115,10.775,10.94,4429584.0
2008-06-18,10.725,10.96,10.635,10.765,4245567.0
2008-06-19,10.45,10.64,10.45,10.565,8195400.0
2008-06-20,10.555,10.62,10.395,10.425,3857047.0
2008-06-23,10.215,10.54,10.2,10.515,3635951.0
2008-06-24,10.435,10.445,10.14,10.225,5008003.0
2008-06-25,10.155,10.355,10.105,10.315,4087392.0
2008-06-26,10.62,10.905,10.595,10.83,5327364.0
2008-06-27,10.515,10.725,10.37,10.725,4816700.0
2008-06-30,10.755,10.77,10.55,10.64,4735328.0
2008-07-01,10.64,10.71,10.37,10.39,3381754.0
2008-07-02,10.415,10.695,10.195,10.65,6544885.0
2008-07-03,10.6,10.955,10.54,10.95,5365446.0
2008-07-04,11.06,11.22,10.965,11.21,3439547.0
2008-07-07,11.125,11.165,10.885,10.98,2930422.0
2008-07-08,10.965,11.105,10.74,10.785,3427639.0
2008-07-09,11.04,11.09,10.9,10.99,4292331.0
2008-07-10,10.71,10.895,10.62,10.74,4470344.0
2008-07-11,10.725,10.78,10.525,10.68,4220560.0
2008-07-14,10.595,10.765,10.435,10.635,3788764.0
2008-07-15,10.505,10.505,10.14,10.265,4378095.0
2008-07-16,10.265,10.6,10.245,10.6,4521144.0
2008-07-17,11.07,11.1,10.94,11.015,4805904.0
2008-07-18,11.015,11.1,10.91,11.07,4120088.0
2008-07-21,11.28,11.48,11.26,11.48,4074993.0
2008-07-22,11.36,11.42,11.255,11.39,3183189.0
2008-07-23,11.52,11.865,11.52,11.81,5331144.0
2008-07-24,11.985,12.365,11.875,12.285,9497814.0
2008-07-25,11.67,11.73,11.455,11.455,7581953.0
2008-07-28,11.07,11.175,10.76,10.885,7182875.0
2008-07-29,10.355,10.565,10.32,10.415,7997147.0
2008-07-30,10.74,10.835,10.675,10.695,4543106.0
2008-07-31,10.805,10.875,10.525,10.525,5218534.0
2008-08-01,10.46,10.51,10.36,10.46,4205223.0
2008-08-04,10.49,10.725,10.37,10.51,2421198.0
2008-08-05,10.46,10.965,10.45,10.925,5218821.0
2008-08-06,11.39,11.62,11.255,11.615,5277926.0
2008-08-07,11.585,11.685,11.41,11.64,4335063.0
2008-08-08,11.31,11.57,11.27,11.5,3786842.0
2008-08-11,11.84,12.02,11.78,11.78,5274891.0
2008-08-12,11.915,12.0,11.705,11.79,4273472.0
2008-08-13,11.56,11.665,11.47,11.665,4894682.0
2008-08-14,11.64,11.715,11.445,11.52,5772295.0
2008-08-15,11.595,11.705,11.475,11.575,3481479.0
2008-08-18,11.77,12.0,11.695,11.755,3712379.0
2008-08-19,11.575,11.615,11.41,11.435,2786197.0
2008-08-20,11.38,11.565,11.325,11.465,3301779.0
2008-08-21,11.395,11.465,11.225,11.325,2343597.0
2008-08-22,11.325,11.56,11.21,11.54,3075683.0
2008-08-25,11.825,11.905,11.74,11.895,3655510.0
2008-08-26,11.74,11.845,11.59,11.81,3392344.0
2008-08-27,11.805,11.81,11.58,11.61,2955678.0
2008-08-28,11.63,11.835,11.465,11.465,4349675.0
2008-08-29,11.7,11.89,11.64,11.825,4132671.0
2008-09-01,11.74,11.91,11.66,11.885,2317450.0
2008-09-02,11.915,12.175,11.86,12.01,3727240.0
2008-09-03,12.075,12.26,11.995,12.09,4756344.0
2008-09-04,12.215,12.26,11.83,11.965,4235968.0
2008-09-05,11.63,11.67,11.51,11.6,4143717.0
2008-09-08,12.05,12.515,12.02,12.515,6569442.0
2008-09-09,12.44,12.55,12.145,12.22,3731898.0
2008-09-10,11.965,12.22,11.8,12.135,4829922.0
2008-09-11,12.05,12.065,11.715,11.715,3271239.0
2008-09-12,11.995,11.995,11.715,11.99,2856079.0
2008-09-15,11.58,11.79,11.43,11.71,4777941.0
2008-09-16,11.375,11.66,11.36,11.63,3988703.0
2008-09-17,11.91,11.92,11.315,11.465,4321894.0
2008-09-18,10.925,11.23,10.91,11.18,9718192.0
2008-09-19,11.715,11.975,11.645,11.91,6156674.0
2008-09-22,12.69,12.69,12.185,12.44,4643470.0
2008-09-23,12.115,12.425,12.06,12.335,2334518.0
2008-09-24,12.34,12.5,12.33,12.33,1945833.0
2008-09-25,12.285,12.435,12.17,12.285,2565513.0
2008-09-26,12.51,12.545,12.1,12.39,2037343.0
2008-09-29,12.55,12.55,12.19,12.235,1469775.0
2008-09-30,11.63,12.26,11.585,11.885,4195143.0
2008-10-01,12.315,12.52,12.145,12.51,2736205.0
2008-10-02,12.605,12.78,12.525,12.665,3414731.0
2008-10-03,12.355,12.635,12.345,12.555,2382934.0
2008-10-06,12.545,12.555,12.115,12.27,1199827.0
2008-10-07,11.935,12.77,11.905,12.595,3415130.0
2008-10-09,10.99,11.98,10.935,11.825,8900831.0
2008-10-10,11.295,11.505,10.915,11.03,6499893.0
2008-10-13,11.575,11.825,11.38,11.77,5221087.0
2008-10-14,12.3,12.43,12.22,12.425,5914547.0
2008-10-15,12.425,12.425,12.05,12.2,3087276.0
2008-10-16,11.755,11.855,11.61,11.825,3183622.0
2008-10-17,11.965,12.105,11.35,11.55,3934141.0
2008-10-20,11.765,12.05,11.645,12.05,3449091.0
2008-10-21,12.27,12.27,11.855,12.045,3188907.0
2008-10-22,11.925,12.165,11.645,11.685,3533134.0
2008-10-23,11.49,11.67,11.38,11.545,2672776.0
2008-10-24,11.615,11.725,11.04,11.39,3679387.0
2008-10-27,11.395,11.415,10.88,11.16,3244287.0
2008-10-28,11.015,11.11,10.915,10.985,3165549.0
2008-10-29,11.45,11.515,10.975,11.24,3058677.0
2008-10-30,11.325,11.485,11.05,11.21,4762441.0
2008-10-31,11.155,11.28,11.025,11.24,3000555.0
2008-11-03,11.325,11.67,11.325,11.67,2640037.0
2008-11-04,11.535,11.735,11.535,11.66,2341376.0
2008-11-05,11.755,11.755,11.27,11.435,4841708.0
2008-11-06,11.15,11.28,11.015,11.1,3889262.0
2008-11-07,10.935,11.325,10.82,11.175,2849533.0
2008-11-10,11.075,11.15,10.58,10.6,7385991.0
2008-11-11,10.355,10.375,9.93,9.93,7008303.0
2008-11-12,9.875,10.015,9.635,9.79,4789452.0
2008-11-13,9.29,9.405,9.17,9.205,5431289.0
2008-11-14,9.76,9.775,8.955,8.955,4161351.0
2008-11-17,8.855,8.91,8.345,8.74,5045059.0
2008-11-18,8.45,9.105,8.255,8.395,7279223.0
2008-11-19,8.69,8.73,8.2,8.625,6431374.0
2008-11-20,8.145,8.38,8.115,8.175,5739432.0
2008-11-21,7.905,8.63,7.77,8.63,6271412.0
2008-11-24,8.59,8.645,8.115,8.43,5148615.0
2008-11-25,8.785,9.485,8.665,9.485,4779780.0
2008-11-26,9.29,9.29,8.955,9.11,3583856.0
2008-11-27,9.345,9.36,9.0,9.135,2866612.0
2008-11-28,9.205,9.51,9.025,9.51,2687689.0
2008-12-01,9.565,9.565,9.175,9.205,3080769.0
2008-12-02,8.92,9.04,8.715,8.715,2536383.0
2008-12-03,8.94,9.01,8.53,8.7,3346330.0
2008-12-04,8.965,8.98,8.72,8.815,2167978.0
2008-12-05,8.695,8.95,8.62,8.62,2674613.0
2008-12-08,8.81,9.33,8.73,9.15,3669163.0
2008-12-09,8.365,8.645,8.32,8.365,8750858.0
2008-12-10,8.09,8.23,7.95,7.95,8432966.0
2008-12-11,8.09,8.09,7.78,7.85,6603840.0
2008-12-12,7.785,7.9,7.68,7.85,4014748.0
2008-12-15,7.95,8.0,7.825,7.825,4013536.0
2008-12-16,7.825,8.13,7.77,8.13,5346540.0
2008-12-18,7.225,7.43,7.18,7.39,21282536.0
2008-12-19,7.485,7.755,7.455,7.755,4793317.0
2008-12-22,7.81,7.875,7.545,7.545,540338.0
2008-12-23,7.74,7.75,7.48,7.54,2764332.0
2008-12-24,7.395,7.605,7.395,7.57,2919868.0
2008-12-29,7.67,7.885,7.635,7.86,5161816.0
2008-12-30,7.825,7.935,7.765,7.895,2089269.0
2008-12-31,8.02,8.075,7.97,8.06,2233779.0
2009-01-02,8.085,8.22,8.075,8.145,2210838.0
2009-01-05,8.23,8.235,7.95,7.975,2560475.0
2009-01-06,8.13,8.22,8.065,8.22,2458719.0
2009-01-07,8.23,8.245,8.065,8.075,3224429.0
2009-01-08,8.045,8.045,7.82,7.965,3619891.0
2009-01-09,7.95,8.05,7.925,8.035,1903190.0
2009-01-12,7.95,7.965,7.835,7.9,1890328.0
2009-01-13,7.85,7.92,7.81,7.92,2313761.0
2009-01-14,7.86,7.96,7.855,7.925,2392303.0
2009-01-15,7.855,7.855,7.57,7.615,3948081.0
2009-01-16,7.655,7.745,7.61,7.63,3382473.0
2009-01-19,7.67,7.74,7.57,7.65,2439912.0
2009-01-20,7.475,7.49,7.265,7.35,5425338.0
2009-01-21,7.25,7.25,7.1,7.145,6201694.0
2009-01-22,7.385,7.39,7.095,7.14,5423506.0
2009-01-23,7.085,7.09,6.7,6.715,6548138.0
2009-01-27,6.975,6.975,6.73,6.9,5083934.0
2009-01-28,6.94,7.405,6.91,7.34,5775623.0
2009-01-29,7.555,7.58,7.425,7.505,4993683.0
2009-01-30,7.39,7.515,7.245,7.505,3200553.0
2009-02-02,7.415,7.515,7.34,7.375,1993309.0
2009-02-03,7.895,11.985,7.865,8.1,12438015.0
2009-02-04,8.09,8.185,7.95,8.14,4157619.0
2009-02-05,8.06,8.11,7.895,8.085,3717827.0
2009-02-06,8.14,8.29,8.115,8.285,3168398.0
2009-02-09,8.51,8.52,8.34,8.35,3172215.0
2009-02-10,8.48,8.48,8.16,8.255,3394211.0
2009-02-11,8.09,8.385,8.09,8.345,3777287.0
2009-02-12,8.41,8.7,8.405,8.63,5888973.0
2009-02-13,8.635,8.76,8.48,8.76,4417534.0
2009-02-16,8.84,8.965,8.635,8.715,3793928.0
2009-02-17,8.665,8.815,8.49,8.535,2970414.0
2009-02-18,8.445,8.58,8.305,8.58,3308931.0
2009-02-19,8.635,8.81,8.58,8.78,2848494.0
2009-02-20,8.705,8.72,8.59,8.7,2196331.0
2009-02-23,8.62,8.795,8.47,8.7,3178363.0
2009-02-24,8.485,15.795,8.455,8.605,3257795.0
2009-02-25,8.7,8.735,8.435,8.57,2832936.0
2009-02-26,8.655,8.81,8.57,8.765,3450228.0
2009-02-27,8.7,8.79,8.59,8.765,3864500.0
2009-03-02,8.545,8.575,8.345,8.385,3125297.0
2009-03-03,8.135,8.32,7.95,8.32,3768489.0
2009-03-04,8.09,8.15,7.97,8.02,4430777.0
2009-03-05,8.015,8.12,7.96,8.04,3341761.0
2009-03-06,7.905,7.99,7.78,7.945,3257579.0
2009-03-09,7.905,7.935,7.775,7.835,3500908.0
2009-03-10,8.065,8.17,8.0,8.17,3218526.0
2009-03-11,8.47,8.505,8.31,8.415,4727369.0
2009-03-12,8.455,8.515,8.245,8.435,2721601.0
2009-03-13,8.605,9.105,8.58,8.9,6510911.0
2009-03-16,9.07,9.255,8.995,9.12,4796616.0
2009-03-17,9.22,9.56,9.17,9.55,4306181.0
2009-03-18,9.855,9.855,9.59,9.62,4657600.0
2009-03-19,9.785,10.0,9.65,10.0,10242413.0
2009-03-20,9.885,10.0,9.66,10.0,5213369.0
2009-03-23,9.855,10.32,9.785,10.32,4223448.0
2009-03-24,10.82,10.825,10.1,10.115,5632231.0
2009-03-25,10.06,10.57,10.06,10.41,4514106.0
2009-03-26,10.555,10.565,10.18,10.22,5193717.0
2009-03-27,10.325,10.445,10.095,10.295,4823447.0
2009-03-30,10.23,10.245,10.115,10.21,2728250.0
2009-03-31,10.195,10.35,10.115,10.215,3494947.0
2009-04-01,10.22,10.28,10.075,10.185,2742365.0
2009-04-02,10.325,10.545,10.21,10.4,3383067.0
2009-04-03,10.505,10.615,10.445,10.61,3363572.0
2009-04-06,10.65,10.84,10.47,10.83,2826678.0
2009-04-07,10.72,10.895,10.68,10.685,2437072.0
2009-04-08,10.545,10.58,10.175,10.26,3960543.0
2009-04-09,10.37,10.515,10.285,10.47,2301626.0
2009-04-14,10.88,10.9,10.755,10.755,2864307.0
2009-04-15,10.735,10.815,10.525,10.665,2689681.0
2009-04-16,10.925,10.95,10.68,10.815,2442655.0
2009-04-17,11.03,11.14,10.885,10.885,3035194.0
2009-04-20,11.03,11.03,10.655,10.735,3159402.0
2009-04-21,10.52,10.62,10.445,10.555,2528443.0
2009-04-22,10.62,10.735,10.57,10.735,2096861.0
2009-04-23,10.72,10.88,10.705,10.88,4221081.0
2009-04-24,10.795,10.875,10.46,10.58,3023078.0
2009-04-27,10.62,10.75,10.23,10.515,2728887.0
2009-04-28,10.35,10.63,10.25,10.435,4102660.0
2009-04-29,10.295,10.435,10.1,10.15,3272128.0
2009-04-30,10.33,10.395,10.27,10.33,2931772.0
2009-05-01,10.225,10.365,10.195,10.31,1560291.0
2009-05-04,10.3,10.765,10.3,10.765,2530187.0
2009-05-05,11.015,11.015,10.595,10.655,2493769.0
2009-05-06,10.72,10.78,10.445,10.595,1712699.0
2009-05-07,10.75,10.765,10.48,10.615,3093924.0
2009-05-08,10.515,10.84,10.515,10.81,2523663.0
2009-05-11,10.785,10.8,10.655,10.79,2352862.0
2009-05-12,10.62,10.85,10.56,10.765,2801294.0
2009-05-13,10.81,10.83,10.545,10.81,3564331.0
2009-05-14,10.595,10.62,10.385,10.435,3615246.0
2009-05-15,10.555,10.56,10.445,10.535,2102652.0
2009-05-18,10.4,10.495,10.37,10.445,1615071.0
2009-05-19,10.665,10.7,10.6,10.635,1895988.0
2009-05-20,10.71,10.71,10.47,10.65,2120996.0
2009-05-21,10.515,10.56,10.405,10.47,2546365.0
2009-05-22,10.415,10.465,10.33,10.445,2070742.0
2009-05-25,10.295,10.43,10.225,10.235,3255394.0
2009-05-26,10.25,10.44,9.99,10.43,3813913.0
2009-05-27,10.41,10.55,10.225,10.335,4279952.0
2009-05-28,10.265,10.32,9.985,9.985,6030134.0
2009-05-29,10.185,10.365,10.08,10.335,6218742.0
2009-06-01,10.44,10.675,10.31,10.635,4471468.0
2009-06-02,10.77,10.77,10.535,10.685,3645688.0
2009-06-03,10.73,10.915,10.65,10.825,4248544.0
2009-06-04,10.885,11.0,10.78,10.82,4179135.0
2009-06-05,10.95,11.075,10.7,10.74,3891891.0
2009-06-09,10.93,11.01,10.78,10.88,4135859.0
2009-06-10,10.915,11.18,10.895,11.165,4029928.0
2009-06-11,11.105,11.115,10.935,11.015,3682081.0
2009-06-12,11.05,11.17,11.015,11.12,3524290.0
2009-06-15,11.095,11.3,11.03,11.24,2261383.0
2009-06-16,11.15,11.32,11.12,11.21,4020568.0
2009-06-17,11.085,11.21,10.92,11.09,3889865.0
2009-06-18,11.26,11.295,11.055,11.2,6405863.0
2009-06-19,11.31,11.395,11.235,11.325,4364402.0
2009-06-22,11.375,11.435,11.285,11.385,2715083.0
2009-06-23,11.18,11.25,10.935,10.95,5258776.0
2009-06-24,10.96,10.985,10.805,10.895,3796186.0
2009-06-25,10.84,11.075,10.77,11.045,3255384.0
2009-06-26,11.145,11.495,11.135,11.37,4565852.0
2009-06-29,11.34,11.575,11.285,11.45,3456512.0
2009-06-30,11.585,11.71,11.355,11.475,4359830.0
2009-07-01,11.445,11.445,11.12,11.205,3751661.0
2009-07-02,11.23,11.285,11.01,11.01,3709084.0
2009-07-03,10.825,10.96,10.785,10.94,3673889.0
2009-07-06,10.885,10.945,10.815,10.9,2212053.0
2009-07-07,10.985,11.01,10.86,10.88,2267876.0
2009-07-08,10.665,10.96,10.65,10.96,4282737.0
2009-07-09,10.885,10.945,10.805,10.915,3213291.0
2009-07-10,10.93,11.075,10.855,11.015,2443704.0
2009-07-13,10.97,11.01,10.795,10.8,2301180.0
2009-07-14,11.03,11.29,11.0,11.265,3609373.0
2009-07-15,11.35,11.455,11.27,11.42,3233296.0
2009-07-16,11.62,11.735,11.535,11.595,4389200.0
2009-07-17,11.705,11.705,11.55,11.615,2111376.0
2009-07-20,11.675,11.79,11.585,11.735,2505880.0
2009-07-21,11.765,11.825,11.605,11.695,2533074.0
2009-07-22,11.475,11.595,11.475,11.5,3299246.0
2009-07-23,11.475,11.56,11.415,11.45,3661161.0
2009-07-24,11.65,11.745,11.625,11.695,3954768.0
2009-07-27,11.79,11.865,11.725,11.815,2791316.0
2009-07-28,11.815,11.845,11.71,11.775,3814547.0
2009-07-29,11.775,11.885,11.71,11.735,3657684.0
2009-07-30,11.86,12.285,11.795,12.245,5011897.0
2009-07-31,12.5,12.605,12.295,12.59,5142989.0
2009-08-03,12.635,12.95,12.635,12.84,4178160.0
2009-08-04,13.09,13.15,12.91,13.095,5315651.0
2009-08-05,13.095,13.11,12.715,12.715,3835518.0
2009-08-06,12.78,13.085,12.775,13.045,3994901.0
2009-08-07,12.915,13.075,12.87,13.075,2749712.0
2009-08-10,13.18,13.2,12.86,12.895,3338800.0
2009-08-11,12.895,13.065,12.84,12.925,3127284.0
2009-08-12,13.03,13.345,12.865,13.33,7200764.0
2009-08-13,13.48,13.99,13.475,13.98,6559173.0
2009-08-14,14.16,14.275,13.785,13.83,8101353.0
2009-08-17,13.93,14.025,13.805,13.815,4465675.0
2009-08-18,13.66,13.92,13.645,13.815,4685288.0
2009-08-19,14.025,14.025,13.66,13.705,3787988.0
2009-08-20,13.98,13.98,13.66,13.715,2824216.0
2009-08-21,13.71,13.725,13.245,13.28,5126699.0
2009-08-24,13.475,13.63,13.445,13.6,4137720.0
2009-08-25,13.615,13.615,13.425,13.51,3474893.0
2009-08-26,13.61,13.685,13.53,13.605,4224420.0
2009-08-27,13.67,13.705,13.565,13.645,3589353.0
2009-08-28,13.72,13.805,13.65,13.765,3567667.0
2009-08-31,13.92,14.055,13.875,14.025,6029255.0
2009-09-01,13.975,14.17,13.915,14.12,3758635.0
2009-09-02,13.845,13.915,13.72,13.875,4629151.0
2009-09-03,13.875,13.875,13.62,13.715,3229762.0
2009-09-04,13.875,14.01,13.835,13.93,3993125.0
2009-09-07,14.015,14.195,13.99,13.99,3497841.0
2009-09-08,14.13,14.29,14.06,14.28,2678137.0
2009-09-09,14.29,14.29,14.135,14.225,2998838.0
2009-09-10,14.29,14.455,14.255,14.415,2752703.0
2009-09-11,14.53,14.605,14.405,14.515,2970716.0
2009-09-14,14.455,14.51,14.19,14.23,3352973.0
2009-09-15,14.275,14.475,14.125,14.18,2767711.0
2009-09-16,14.345,14.765,14.305,14.76,4828570.0
2009-09-17,14.865,15.205,14.84,15.03,6750825.0
2009-09-18,14.93,15.03,14.815,14.97,5354918.0
2009-09-21,14.975,15.095,14.86,14.91,2782714.0
2009-09-22,14.85,14.985,14.845,14.9,2391315.0
2009-09-23,15.06,15.28,15.03,15.245,3139766.0
2009-09-24,15.095,15.405,15.08,15.245,3878903.0
2009-09-25,15.125,15.75,15.095,15.64,4281118.0
2009-09-28,15.53,15.61,15.305,15.565,3671907.0
2009-09-29,15.73,15.97,15.73,15.885,3620933.0
2009-09-30,15.74,15.945,15.65,15.78,3719834.0
2009-10-01,15.705,15.825,15.475,15.52,2757711.0
2009-10-02,15.125,15.335,15.06,15.245,3316915.0
2009-10-05,15.185,15.405,15.15,15.15,1821489.0
2009-10-06,15.31,15.39,15.07,15.095,3706826.0
2009-10-07,15.325,15.745,15.32,15.64,2853353.0
2009-10-08,15.64,16.175,15.525,16.15,4163767.0
2009-10-09,16.315,16.35,16.095,16.21,3600600.0
2009-10-12,16.345,16.38,15.97,16.05,2352023.0
2009-10-13,16.145,16.43,16.04,16.36,3765909.0
2009-10-14,16.405,16.79,16.365,16.76,3258222.0
2009-10-15,16.925,17.075,16.835,16.93,4168349.0
2009-10-16,16.82,16.97,16.74,16.855,3137026.0
2009-10-19,16.77,16.785,16.525,16.62,3058155.0
2009-10-20,16.825,16.955,16.695,16.74,3414210.0
2009-10-21,16.565,16.675,16.53,16.595,3035848.0
2009-10-22,16.48,16.695,16.45,16.63,3083589.0
2009-10-23,16.83,17.15,16.805,17.15,4725711.0
2009-10-26,16.99,17.135,16.97,17.07,3748048.0
2009-10-27,16.9,17.045,16.77,16.815,4528454.0
2009-10-28,16.815,16.815,16.17,16.17,6118374.0
2009-10-29,15.885,15.96,15.58,15.69,6489086.0
2009-10-30,16.16,16.235,15.93,15.93,4096018.0
2009-11-02,15.49,15.615,15.37,15.525,3728035.0
2009-11-03,15.64,15.69,15.42,15.635,2885862.0
2009-11-04,15.62,15.96,15.59,15.665,4268424.0
2009-11-05,15.72,15.925,15.62,15.81,3668076.0
2009-11-06,16.15,16.15,16.01,16.07,2498915.0
2009-11-09,16.46,16.835,16.315,16.795,6130250.0
2009-11-10,17.045,17.06,16.815,16.94,3025844.0
2009-11-11,16.955,17.035,16.68,16.77,3349046.0
2009-11-12,16.815,16.945,16.65,16.65,3096967.0
2009-11-13,16.465,16.605,16.405,16.565,2542957.0
2009-11-16,16.685,16.79,16.435,16.455,2985887.0
2009-11-17,16.515,16.57,15.975,16.05,4470079.0
2009-11-18,16.08,16.275,15.865,15.945,3694345.0
2009-11-19,16.075,16.235,15.925,16.185,2575523.0
2009-11-20,15.98,16.11,15.855,16.085,3091222.0
2009-11-23,16.19,16.22,15.9,16.1,2425015.0
2009-11-24,16.28,16.315,15.995,16.08,3132417.0
2009-11-25,16.08,16.125,15.845,16.03,3510190.0
2009-11-26,16.115,16.15,15.88,15.97,2887581.0
2009-11-27,15.595,15.7,15.335,15.43,5016017.0
2009-11-30,15.775,16.145,15.705,16.1,4705997.0
2009-12-01,16.07,16.42,16.025,16.42,4312971.0
2009-12-02,16.65,16.76,16.515,16.68,4430806.0
2009-12-03,16.755,16.815,16.44,16.5,3802019.0
2009-12-04,16.41,16.58,16.32,16.455,2692524.0
2009-12-07,16.51,16.62,16.225,16.4,3068044.0
2009-12-08,16.45,16.47,16.09,16.19,4109625.0
2009-12-09,15.945,16.145,15.905,16.12,3237214.0
2009-12-10,16.08,16.195,15.93,16.01,2620749.0
2009-12-11,16.095,16.115,15.955,16.01,2249854.0
2009-12-14,16.04,16.1,15.84,16.1,2664533.0
2009-12-15,15.955,16.235,15.955,16.075,2297870.0
2009-12-16,16.04,16.22,16.025,16.06,2336932.0
2009-12-17,16.22,16.22,15.815,15.88,8927996.0
2009-12-18,15.795,16.12,15.63,16.12,3778598.0
2009-12-21,16.195,16.245,15.9,15.9,2033490.0
2009-12-22,15.985,16.065,15.925,16.035,1939513.0
2009-12-23,16.0,16.16,15.965,16.16,1727664.0
2009-12-24,16.19,16.44,16.13,16.425,1297855.0
2009-12-29,16.525,16.71,16.515,16.62,1801680.0
2009-12-30,16.715,16.755,16.565,16.595,900917.0
2009-12-31,16.67,16.745,16.645,16.725,1068001.0
2010-01-04,16.64,16.76,16.605,16.73,955541.0
2010-01-05,16.785,17.015,16.785,16.985,2466794.0
2010-01-06,17.04,17.135,16.995,17.07,2454611.0
2010-01-07,17.075,17.22,16.83,16.905,2503785.0
2010-01-08,16.99,17.165,16.975,17.125,2678924.0
2010-01-11,17.165,17.315,17.15,17.25,2032799.0
2010-01-12,17.21,17.385,17.18,17.25,3264928.0
2010-01-13,17.155,17.225,17.03,17.08,2041646.0
2010-01-14,17.195,17.405,17.165,17.315,2501353.0
2010-01-15,17.32,17.715,17.135,17.715,3121054.0
2010-01-18,17.7,17.885,17.54,17.7,4618195.0
2010-01-19,17.675,17.68,17.245,17.27,4117905.0
2010-01-20,17.47,17.475,17.175,17.245,2657407.0
2010-01-21,17.245,17.46,17.17,17.245,3785154.0
2010-01-22,16.925,17.04,16.775,17.0,4078158.0
2010-01-25,16.745,16.875,16.725,16.815,1901072.0
2010-01-27,16.715,16.745,16.525,16.655,3108450.0
2010-01-28,16.795,16.83,16.68,16.8,3844912.0
2010-01-29,16.555,16.6,16.16,16.23,4717914.0
2010-02-01,16.22,16.385,16.155,16.155,3387592.0
2010-02-02,16.38,16.475,16.18,16.33,3519169.0
2010-02-03,16.425,16.46,16.065,16.285,3168377.0
2010-02-04,16.25,16.3,16.05,16.145,3326318.0
2010-02-05,15.825,16.065,15.71,16.06,4234420.0
2010-02-08,16.19,16.275,15.985,16.09,3076044.0
2010-02-09,15.93,16.075,15.745,16.075,3271131.0
2010-02-10,16.22,16.25,15.68,15.805,4493589.0
2010-02-11,15.92,16.175,15.845,16.16,3179887.0
2010-02-12,16.42,16.435,15.895,15.945,4483773.0
2010-02-15,16.13,16.405,16.085,16.265,2116434.0
2010-02-16,16.43,16.51,16.22,16.245,3821083.0
2010-02-17,16.405,16.86,16.38,16.77,4269249.0
2010-02-18,16.88,16.885,16.585,16.715,2731736.0
2010-02-19,16.79,16.815,16.515,16.655,2532693.0
2010-02-22,16.835,17.1,16.79,17.07,3689225.0
2010-02-23,17.03,17.2,17.0,17.2,3649529.0
2010-02-24,17.045,17.225,16.97,17.03,5373645.0
2010-02-25,17.125,17.26,16.715,16.77,4199659.0
2010-02-26,16.92,17.075,16.74,17.005,4165313.0
2010-03-01,17.1,17.17,16.875,17.17,3725331.0
2010-03-02,17.21,17.33,17.15,17.32,3403309.0
2010-03-03,17.305,17.45,17.23,17.39,2971881.0
2010-03-04,17.395,17.44,17.22,17.335,2770462.0
2010-03-05,17.39,17.485,17.305,17.375,2151010.0
2010-03-08,17.535,17.54,17.23,17.285,2168363.0
2010-03-09,17.27,17.475,17.19,17.41,3018463.0
2010-03-10,17.56,17.67,17.505,17.56,3710834.0
2010-03-11,17.61,17.71,17.54,17.595,2689176.0
2010-03-12,17.66,17.73,17.56,17.62,1479101.0
2010-03-15,17.515,17.67,17.475,17.535,1823847.0
2010-03-16,17.55,17.625,17.47,17.56,2044453.0
2010-03-17,17.625,17.775,17.615,17.705,2584528.0
2010-03-18,17.885,17.975,17.745,17.85,4812002.0
2010-03-19,17.815,17.88,17.685,17.725,2470987.0
2010-03-22,17.52,17.69,17.515,17.58,1910124.0
2010-03-23,17.69,17.96,17.67,17.88,3906790.0
2010-03-24,17.975,18.11,17.88,18.04,3113455.0
2010-03-25,17.975,18.035,17.905,18.035,2383152.0
2010-03-26,17.905,18.115,17.725,18.09,2251248.0
2010-03-29,18.115,18.115,17.86,17.985,3378090.0
2010-03-30,17.97,18.055,17.875,17.9,2733119.0
2010-03-31,17.85,17.925,17.74,17.75,3270112.0
2010-04-01,17.77,17.91,17.73,17.91,2075927.0
2010-04-06,17.945,18.095,17.86,18.05,2348562.0
2010-04-07,18.07,18.125,18.035,18.125,2209073.0
2010-04-08,18.09,18.28,18.055,18.27,2969021.0
2010-04-09,18.29,18.37,18.215,18.335,2447844.0
2010-04-12,18.395,18.465,18.385,18.415,2136374.0
2010-04-13,18.355,18.415,18.245,18.32,1933125.0
2010-04-14,18.405,18.695,18.38,18.675,3044893.0
2010-04-15,18.705,18.795,18.64,18.695,2475939.0
2010-04-16,18.645,18.865,18.635,18.865,3286534.0
2010-04-19,18.59,18.7,18.565,18.635,2412305.0
2010-04-20,18.78,18.805,18.66,18.69,1997638.0
2010-04-21,18.805,18.92,18.745,18.77,2666201.0
2010-04-22,18.645,18.72,18.465,18.605,2504127.0
2010-04-23,18.445,18.53,18.295,18.355,3619744.0
2010-04-27,18.405,18.475,18.19,18.335,2989635.0
2010-04-28,17.995,18.24,17.885,18.205,3131049.0
2010-04-29,18.1,18.19,18.025,18.155,2643183.0
2010-04-30,18.305,18.505,18.28,18.45,3073412.0
2010-05-03,18.385,18.65,18.235,18.585,2914075.0
2010-05-04,18.7,18.745,18.385,18.385,2931566.0
2010-05-05,18.07,18.205,17.82,17.945,4450615.0
2010-05-06,17.695,17.755,17.15,17.395,5990427.0
2010-05-07,16.87,17.015,16.635,16.715,9604281.0
2010-05-10,16.895,17.625,16.895,17.58,6948593.0
2010-05-11,17.74,17.785,17.265,17.295,4888930.0
2010-05-12,17.15,17.47,16.895,17.125,5957687.0
2010-05-13,17.365,17.37,17.08,17.325,4363391.0
2010-05-14,17.185,17.215,16.89,16.935,4842118.0
2010-05-17,16.715,16.755,16.41,16.41,5520026.0
2010-05-18,16.57,16.695,16.42,16.6,5681111.0
2010-05-19,16.335,16.38,16.2,16.2,6333240.0
2010-05-20,16.16,16.28,15.765,15.79,7238183.0
2010-05-21,15.295,16.195,15.275,16.065,9043015.0
2010-05-24,16.175,16.47,16.16,16.47,5702652.0
2010-05-25,16.27,16.285,15.835,15.865,4357320.0
2010-05-26,16.255,16.33,15.955,16.015,5624355.0
2010-05-27,15.83,16.0,15.67,15.995,4857684.0
2010-05-28,16.38,16.555,16.245,16.435,3760595.0
2010-05-31,16.355,16.365,16.115,16.2,3325087.0
2010-06-01,16.12,16.21,15.91,16.08,3196220.0
2010-06-02,15.875,16.14,15.865,15.87,3826006.0
2010-06-03,16.17,16.38,16.135,16.38,3096742.0
2010-06-04,16.24,16.34,16.125,16.23,2536889.0
2010-06-07,15.83,15.83,15.64,15.79,4622200.0
2010-06-08,15.8,16.04,15.71,16.005,3993447.0
2010-06-09,16.13,16.135,15.86,15.995,2892325.0
2010-06-10,16.05,16.33,16.03,16.205,3376100.0
2010-06-11,16.46,16.555,16.41,16.555,3018828.0
2010-06-15,16.565,16.58,16.445,16.46,2335824.0
2010-06-16,16.68,16.735,16.605,16.705,3182541.0
2010-06-17,16.715,16.76,16.45,16.555,4575189.0
2010-06-18,16.575,16.69,16.515,16.585,2325678.0
2010-06-21,16.78,16.865,16.67,16.8,2877471.0
2010-06-22,16.65,16.775,16.555,16.57,2370811.0
2010-06-23,16.38,16.455,16.145,16.15,3934232.0
2010-06-24,16.23,16.29,16.01,16.025,3654499.0
2010-06-25,15.81,15.86,15.74,15.765,3617179.0
2010-06-28,15.955,15.99,15.735,15.75,3086956.0
2010-06-29,15.765,15.855,15.525,15.57,3205719.0
2010-06-30,15.295,15.365,15.155,15.34,5559795.0
2010-07-01,15.2,15.22,14.945,14.97,4009424.0
2010-07-02,15.025,15.175,14.835,15.05,4698814.0
2010-07-05,15.005,15.215,15.0,15.07,2957492.0
2010-07-06,15.0,15.475,14.945,15.415,3957739.0
2010-07-07,15.425,15.48,15.15,15.215,3831713.0
2010-07-08,15.64,15.755,15.555,15.625,3425165.0
2010-07-09,15.645,15.76,15.56,15.705,3740997.0
2010-07-12,15.655,15.73,15.51,15.63,2302827.0
2010-07-13,15.665,15.815,15.64,15.745,2976313.0
2010-07-14,16.035,16.235,15.98,16.235,3548811.0
2010-07-15,16.3,16.3,16.1,16.185,2869787.0
2010-07-16,16.175,16.26,16.09,16.195,2016589.0
2010-07-19,15.92,15.97,15.845,15.925,2200633.0
2010-07-20,16.005,16.16,15.875,16.04,3272753.0
2010-07-21,16.125,16.175,16.05,16.13,2218295.0
2010-07-22,16.1,16.1,15.74,15.74,3674405.0
2010-07-23,16.025,16.27,15.985,16.16,4392934.0
2010-07-26,16.24,16.32,16.195,16.235,2877423.0
2010-07-27,16.335,16.455,16.32,16.425,3668092.0
2010-07-28,16.455,16.61,16.42,16.585,3242465.0
2010-07-29,16.46,16.725,16.445,16.715,3294003.0
2010-07-30,16.62,16.69,16.49,16.575,3268252.0
2010-08-02,16.68,16.88,16.65,16.84,2059129.0
2010-08-03,17.06,17.09,16.875,16.95,3796076.0
2010-08-04,16.95,16.95,16.685,16.695,2588875.0
2010-08-05,16.76,16.815,16.63,16.695,2870884.0
2010-08-06,16.615,16.645,16.45,16.585,2691523.0
2010-08-09,16.46,16.775,16.43,16.725,2514911.0
2010-08-10,16.8,16.865,16.595,16.635,2725770.0
2010-08-11,16.15,16.37,16.135,16.14,13036196.0
2010-08-12,15.925,16.055,15.895,15.99,8154169.0
2010-08-13,16.075,16.245,16.01,16.235,5772514.0
2010-08-16,16.47,16.5,16.345,16.47,3371171.0
2010-08-17,16.49,16.775,16.395,16.72,3645653.0
2010-08-18,16.885,16.885,16.675,16.77,4111591.0
2010-08-19,16.735,16.785,16.59,16.675,3181642.0
2010-08-20,16.505,16.52,16.305,16.39,4467904.0
2010-08-23,16.24,16.47,16.24,16.455,2972268.0
2010-08-24,16.39,16.53,16.345,16.375,3621247.0
2010-08-25,16.235,16.265,15.915,15.99,5471244.0
2010-08-26,16.125,16.215,15.96,16.215,4293376.0
2010-08-27,16.09,16.38,16.05,16.295,3747128.0
2010-08-30,16.57,16.755,16.55,16.735,3971152.0
2010-08-31,16.63,16.805,16.605,16.655,5115952.0
2010-09-01,16.785,17.05,16.77,16.99,4680397.0
2010-09-02,17.215,17.215,17.125,17.19,3709487.0
2010-09-03,17.18,17.21,16.975,17.075,3885174.0
2010-09-06,17.2,17.275,17.125,17.255,2969357.0
2010-09-07,17.245,17.36,17.205,17.335,3299737.0
2010-09-08,17.28,17.28,17.085,17.145,3557144.0
2010-09-09,17.285,17.38,17.235,17.38,3776744.0
2010-09-10,17.325,17.52,17.325,17.44,3430867.0
2010-09-13,17.54,17.77,17.49,17.715,4979361.0
2010-09-14,17.835,17.88,17.735,17.745,3549358.0
2010-09-15,17.745,17.865,17.685,17.815,3495777.0
2010-09-16,17.88,17.93,17.37,17.43,8742030.0
2010-09-17,17.53,17.57,17.42,17.45,4066490.0
2010-09-20,17.365,17.41,17.26,17.41,3286294.0
2010-09-21,17.54,17.555,17.375,17.42,3429493.0
2010-09-22,17.51,17.52,17.365,17.38,2826425.0
2010-09-23,17.255,17.36,17.225,17.36,3105530.0
2010-09-24,17.215,17.305,17.13,17.155,3257664.0
2010-09-27,17.46,17.54,17.37,17.5,3393268.0
2010-09-28,17.48,17.545,17.37,17.415,2087833.0
2010-09-29,17.48,17.52,17.18,17.235,2970078.0
2010-09-30,17.195,17.265,16.93,16.94,4455494.0
2010-10-01,17.02,17.05,16.725,16.855,3559834.0
2010-10-04,16.95,17.225,16.93,17.065,1914291.0
2010-10-05,16.93,17.06,16.825,16.97,2983449.0
2010-10-06,17.165,17.225,17.1,17.165,3724078.0
2010-10-07,17.085,17.115,16.96,17.05,3031284.0
2010-10-08,16.96,17.025,16.87,16.925,2992228.0
2010-10-11,16.96,17.09,16.89,16.925,2279664.0
2010-10-12,16.97,16.995,16.655,16.705,3335630.0
2010-10-13,16.84,16.845,16.56,16.56,3464272.0
2010-10-14,16.77,17.025,16.71,16.95,4545056.0
2010-10-15,16.875,16.99,16.77,16.92,2045865.0
2010-10-18,16.935,16.95,16.685,16.77,2680798.0
2010-10-19,16.91,16.91,16.735,16.77,5004407.0
2010-10-20,16.62,16.7,16.555,16.685,2785167.0
2010-10-21,16.845,16.845,16.535,16.535,3728794.0
2010-10-22,16.62,16.72,16.58,16.72,2517644.0
2010-10-25,16.725,16.965,16.665,16.87,3975925.0
2010-10-26,16.785,16.94,16.57,16.615,3991089.0
2010-10-27,16.57,16.705,16.405,16.405,5168480.0
2010-10-28,16.55,16.645,16.33,16.33,4640219.0
2010-10-29,16.355,16.375,16.185,16.19,5472733.0
2010-11-01,16.275,16.485,16.265,16.325,2808080.0
2010-11-02,16.285,16.735,16.205,16.62,4437924.0
2010-11-03,16.625,16.665,16.44,16.52,4350170.0
2010-11-04,16.52,16.53,16.15,16.27,5650781.0
2010-11-05,16.54,16.54,16.15,16.185,6030945.0
2010-11-08,16.225,16.265,16.11,16.17,4396037.0
2010-11-09,16.14,16.17,15.895,15.975,5757818.0
2010-11-10,15.99,16.06,15.865,15.92,4239931.0
2010-11-11,16.0,16.14,15.99,16.075,3290440.0
2010-11-12,16.07,16.135,15.94,16.075,2854354.0
2010-11-15,16.115,16.3,16.1,16.175,2709451.0
2010-11-16,16.26,16.59,16.23,16.52,4789429.0
2010-11-17,16.34,16.61,16.325,16.52,5147094.0
2010-11-18,16.44,16.475,16.275,16.395,3987717.0
2010-11-19,16.505,16.52,16.08,16.16,4248512.0
2010-11-22,16.24,16.27,16.09,16.135,2234247.0
2010-11-23,16.14,16.19,15.9,15.95,3414609.0
2010-11-24,15.89,15.99,15.815,15.94,3454288.0
2010-11-25,16.03,16.06,15.875,15.895,4092014.0
2010-11-26,15.86,15.94,15.715,15.755,3718403.0
2010-11-29,15.745,16.165,15.71,16.08,4134864.0
2010-11-30,16.06,16.165,15.935,15.985,4132262.0
2010-12-01,15.805,16.065,15.795,16.065,3159459.0
2010-12-02,16.205,16.42,16.155,16.325,4260105.0
2010-12-03,16.455,16.49,16.31,16.365,2367018.0
2010-12-06,16.42,16.44,16.245,16.32,2707606.0
2010-12-07,16.38,16.535,16.33,16.475,3243794.0
2010-12-08,16.455,16.515,16.34,16.42,3319198.0
2010-12-09,16.47,16.65,16.425,16.635,4045900.0
2010-12-10,16.655,16.775,16.625,16.75,2391330.0
2010-12-13,16.795,17.0,16.77,16.95,3418878.0
2010-12-14,16.98,16.98,16.72,16.77,3241757.0
2010-12-15,16.815,16.89,16.72,16.72,2276563.0
2010-12-16,16.685,16.88,16.655,16.865,4401759.0
2010-12-17,16.865,16.95,16.765,16.785,2794013.0
2010-12-20,16.76,16.89,16.76,16.795,2677786.0
2010-12-21,16.845,16.93,16.795,16.885,2080565.0
2010-12-22,16.925,16.94,16.805,16.845,2191743.0
2010-12-23,16.87,17.03,16.855,16.97,2331833.0
2010-12-24,17.03,17.04,16.895,16.92,899262.0
2010-12-29,16.95,16.975,16.855,16.975,1055469.0
2010-12-30,16.985,17.03,16.935,16.975,908081.0
2010-12-31,16.95,17.025,16.81,16.81,1242195.0
2011-01-04,16.89,16.915,16.705,16.71,2744902.0
2011-01-05,16.725,16.765,16.505,16.52,2874243.0
2011-01-06,16.58,16.58,16.4,16.53,3120285.0
2011-01-07,16.52,16.61,16.475,16.52,1963450.0
2011-01-10,16.48,16.62,16.435,16.57,1701158.0
2011-01-11,16.46,16.705,16.46,16.655,2782870.0
2011-01-12,16.61,16.73,16.61,16.67,2653416.0
2011-01-13,16.835,16.97,16.795,16.93,2497036.0
2011-01-14,16.96,17.025,16.935,17.02,2050220.0
2011-01-17,17.05,17.08,16.83,16.885,2065651.0
2011-01-18,16.885,17.095,16.875,17.03,1461691.0
2011-01-19,17.06,17.175,16.985,17.135,2018297.0
2011-01-20,17.14,17.21,17.03,17.105,2628904.0
2011-01-21,17.145,17.215,16.99,17.105,2449490.0
2011-01-24,17.15,17.375,17.115,17.325,3489194.0
2011-01-25,17.38,17.49,17.34,17.415,2725312.0
2011-01-27,17.43,17.485,17.36,17.43,2977158.0
2011-01-28,17.45,17.46,17.285,17.35,2829512.0
2011-01-31,17.22,17.37,17.155,17.37,3204231.0
2011-02-01,17.37,17.415,17.27,17.365,2419424.0
2011-02-02,17.48,17.5,17.285,17.365,2679146.0
2011-02-03,17.315,17.45,17.205,17.41,3243375.0
2011-02-04,17.43,17.645,17.43,17.57,2772935.0
2011-02-07,17.635,17.725,17.595,17.705,1969573.0
2011-02-08,17.795,17.88,17.74,17.855,2865253.0
2011-02-09,18.21,18.37,18.14,18.235,6811569.0
2011-02-10,18.37,18.435,18.285,18.41,5417966.0
2011-02-11,18.395,18.475,18.245,18.25,4599715.0
2011-02-14,18.49,18.545,18.41,18.465,4256398.0
2011-02-15,18.5,18.51,18.22,18.28,3183111.0
2011-02-16,18.275,18.53,18.27,18.465,4221883.0
2011-02-17,18.525,18.535,18.405,18.515,2139070.0
2011-02-18,18.485,18.585,18.365,18.585,2543955.0
2011-02-21,18.52,18.595,18.32,18.49,3080051.0
2011-02-22,18.45,18.45,18.15,18.245,3133691.0
2011-02-23,18.135,18.27,18.105,18.24,2519079.0
2011-02-24,18.15,18.22,18.085,18.085,2711598.0
2011-02-25,18.07,18.245,17.96,18.205,2223189.0
2011-02-28,18.21,18.23,18.115,18.215,1602966.0
2011-03-01,18.26,18.345,18.125,18.19,3260775.0
2011-03-02,18.06,18.09,17.93,18.03,3242229.0
2011-03-03,17.985,17.99,17.835,17.87,2395044.0
2011-03-04,18.04,18.085,17.995,18.055,1987767.0
2011-03-07,17.92,17.935,17.68,17.725,2750330.0
2011-03-08,17.59,17.855,17.585,17.765,2757738.0
2011-03-09,17.895,17.92,17.605,17.66,2338628.0
2011-03-10,17.75,17.82,17.51,17.59,3034832.0
2011-03-11,17.49,17.58,17.395,17.44,3905185.0
2011-03-14,17.19,17.405,17.145,17.345,2845847.0
2011-03-15,17.455,17.455,16.92,17.06,5017585.0
2011-03-16,17.08,17.295,16.985,17.145,4732575.0
2011-03-17,17.095,17.215,16.89,17.06,6496656.0
2011-03-18,17.2,17.335,16.98,17.255,4229212.0
2011-03-21,17.3,17.395,17.15,17.37,2834630.0
2011-03-22,17.56,17.59,17.425,17.47,2896708.0
2011-03-23,17.515,17.635,17.495,17.6,3010723.0
2011-03-24,17.615,17.745,17.61,17.735,2530709.0
2011-03-25,17.895,17.95,17.745,17.785,3553582.0
2011-03-28,17.73,17.78,17.64,17.745,1987893.0
2011-03-29,17.775,17.865,17.73,17.775,2589472.0
2011-03-30,17.86,18.07,17.745,18.015,3492115.0
2011-03-31,18.005,18.005,17.86,17.97,2602226.0
2011-04-01,17.96,18.145,17.955,18.085,2416847.0
2011-04-04,18.15,18.17,17.91,17.985,2286106.0
2011-04-05,17.95,17.985,17.84,17.92,2565885.0
2011-04-06,17.955,18.015,17.86,17.935,2004063.0
2011-04-07,17.905,18.1,17.905,18.02,2352223.0
2011-04-08,18.1,18.21,18.025,18.21,3209816.0
2011-04-11,18.255,18.285,18.105,18.175,2289570.0
2011-04-12,18.21,18.29,17.975,18.015,3487980.0
2011-04-13,18.005,18.175,17.975,18.135,3540924.0
2011-04-14,18.105,18.16,17.955,18.06,1835947.0
2011-04-15,18.04,18.135,17.875,17.91,2270132.0
2011-04-18,18.01,18.065,17.86,18.015,1903001.0
2011-04-19,17.875,17.955,17.765,17.835,2394861.0
2011-04-20,17.9,18.075,17.85,18.06,2281045.0
2011-04-21,18.21,18.245,18.09,18.23,2505234.0
2011-04-27,18.325,18.39,18.145,18.2,3320306.0
2011-04-28,18.33,18.51,18.27,18.4,3965662.0
2011-04-29,18.41,18.52,18.245,18.42,4050015.0
2011-05-02,18.455,18.505,18.3,18.43,3290609.0
2011-05-03,18.345,18.36,18.18,18.3,2751813.0
2011-05-04,18.31,18.31,17.985,18.06,3689692.0
2011-05-05,17.95,18.08,17.865,18.06,3802303.0
2011-05-06,18.05,18.21,17.985,18.05,3632147.0
2011-05-09,18.19,18.235,17.975,18.055,2678070.0
2011-05-10,18.125,18.165,17.855,17.9,3055555.0
2011-05-11,18.08,18.12,17.855,18.01,4153186.0
2011-05-12,17.92,17.935,17.715,17.73,3569332.0
2011-05-13,17.8,17.83,17.56,17.745,3144286.0
2011-05-16,17.525,17.695,17.525,17.655,2736349.0
2011-05-17,17.655,17.83,17.58,17.795,1889525.0
2011-05-18,17.8,17.905,17.695,17.765,2746434.0
2011-05-19,17.93,18.02,17.75,17.96,3377634.0
2011-05-20,17.945,17.95,17.86,17.89,1999913.0
2011-05-23,17.8,17.8,17.59,17.635,3830019.0
2011-05-24,17.535,17.615,17.29,17.46,3793767.0
2011-05-25,17.365,17.385,17.105,17.15,5245999.0
2011-05-26,17.285,17.32,17.115,17.285,4667863.0
2011-05-27,17.285,17.55,17.26,17.48,3363857.0
2011-05-30,17.48,17.485,17.195,17.25,2792122.0
2011-05-31,17.255,17.45,17.25,17.36,3000896.0
2011-06-01,17.375,17.405,17.17,17.27,3228053.0
2011-06-02,17.04,17.085,16.915,16.94,5099888.0
2011-06-03,17.06,17.105,16.94,16.98,3530623.0
2011-06-06,16.945,17.07,16.925,17.035,2676898.0
2011-06-07,16.905,17.085,16.82,17.055,3182359.0
2011-06-08,17.045,17.05,16.825,16.915,2878796.0
2011-06-09,16.84,17.1,16.82,17.01,2529485.0
2011-06-10,17.015,17.08,16.915,17.005,2897084.0
2011-06-14,16.92,17.36,16.915,17.3,3993767.0
2011-06-15,17.35,17.4,17.15,17.255,3327650.0
2011-06-16,17.18,17.18,16.875,16.895,7051959.0
2011-06-17,17.11,17.18,16.88,16.98,3889610.0
2011-06-20,17.105,17.205,16.975,16.975,3130723.0
2011-06-21,17.175,17.26,17.13,17.235,3170706.0
2011-06-22,17.44,17.455,17.33,17.355,3546186.0
2011-06-23,17.35,17.375,17.25,17.315,3175008.0
2011-06-24,17.365,17.615,17.365,17.535,3802072.0
2011-06-27,17.385,17.44,17.28,17.3,3209876.0
2011-06-28,17.505,17.52,17.405,17.42,2892106.0
2011-06-29,17.555,17.62,17.5,17.615,3457000.0
2011-06-30,17.76,17.935,17.675,17.935,4623320.0
2011-07-01,17.885,17.895,17.74,17.805,3526352.0
2011-07-04,17.94,18.0,17.82,17.855,3695954.0
2011-07-05,17.945,17.945,17.715,17.755,2842951.0
2011-07-06,17.78,17.78,17.535,17.65,4247333.0
2011-07-07,17.56,17.735,17.52,17.625,3378053.0
2011-07-08,17.725,17.825,17.645,17.755,2910687.0
2011-07-11,17.58,17.61,17.32,17.335,5022676.0
2011-07-12,17.165,17.2,16.985,17.025,5378734.0
2011-07-13,17.045,17.14,16.945,17.01,4983856.0
2011-07-14,16.96,16.975,16.705,16.81,4880923.0
2011-07-15,16.72,16.87,16.62,16.81,4620674.0
2011-07-18,16.85,16.86,16.705,16.765,3051358.0
2011-07-19,16.7,16.805,16.61,16.65,4642017.0
2011-07-20,16.96,17.005,16.89,16.99,4498081.0
2011-07-21,17.01,17.165,17.01,17.055,3879946.0
2011-07-22,17.315,17.395,17.275,17.325,3970550.0
2011-07-25,17.155,17.25,16.86,16.99,4897998.0
2011-07-26,17.125,17.275,17.11,17.22,4478028.0
2011-07-27,17.22,17.275,17.055,17.085,4447845.0
2011-07-28,16.89,17.02,16.825,16.955,4626950.0
2011-07-29,16.97,17.075,16.89,16.895,4943725.0
2011-08-01,17.075,17.395,17.06,17.175,4844094.0
2011-08-02,17.065,17.11,16.915,16.945,4566680.0
2011-08-03,16.665,16.74,16.58,16.65,5243248.0
2011-08-04,16.635,16.75,16.28,16.305,6405828.0
2011-08-05,15.81,16.02,15.745,15.865,11350177.0
2011-08-08,15.705,16.02,15.51,15.645,8274209.0
2011-08-09,15.315,16.275,14.885,16.215,12368797.0
2011-08-10,16.87,16.88,16.305,16.54,6999937.0
2011-08-11,16.29,16.805,16.195,16.66,8538816.0
2011-08-12,16.81,16.96,16.485,16.655,7652744.0
2011-08-15,17.21,17.215,17.04,17.21,6641994.0
2011-08-16,17.245,17.29,16.865,17.01,8062209.0
2011-08-17,17.035,17.315,16.89,17.215,5723635.0
2011-08-18,17.25,17.275,17.025,17.185,4390598.0
2011-08-19,16.69,16.87,16.635,16.69,6301802.0
2011-08-22,16.67,16.935,16.545,16.67,4827254.0
2011-08-23,16.755,17.075,16.71,17.075,4805884.0
2011-08-24,17.27,17.33,16.925,16.965,5418787.0
2011-08-25,17.24,17.33,17.075,17.25,4682816.0
2011-08-26,17.25,17.33,17.15,17.205,3870614.0
2011-08-29,17.36,17.55,17.32,17.42,4267537.0
2011-08-30,17.56,17.65,17.4,17.41,3575804.0
2011-08-31,17.43,17.515,17.26,17.515,4026936.0
2011-09-01,17.58,17.705,17.41,17.46,4510665.0
2011-09-02,17.36,17.46,17.145,17.26,4551350.0
2011-09-05,17.07,17.07,16.77,16.85,4378349.0
2011-09-06,16.625,16.885,16.56,16.7,5130406.0
2011-09-07,16.935,17.25,16.92,17.25,4147346.0
2011-09-08,17.37,17.395,16.955,17.15,3545723.0
2011-09-09,17.085,17.395,17.085,17.22,2946347.0
2011-09-12,16.77,16.78,16.435,16.505,5373250.0
2011-09-13,16.505,16.71,16.385,16.385,6836673.0
2011-09-14,16.43,16.49,15.935,15.98,11346019.0
2011-09-15,16.33,16.475,15.97,16.255,10417991.0
2011-09-16,16.505,16.655,16.45,16.555,6108381.0
2011-09-19,16.55,16.55,16.255,16.325,8753458.0
2011-09-20,16.365,16.365,16.04,16.115,8201366.0
2011-09-21,16.13,16.16,15.815,15.96,8528162.0
2011-09-22,15.565,15.695,15.515,15.59,10466130.0
2011-09-23,15.44,16.07,15.365,15.735,13823080.0
2011-09-26,16.12,16.235,15.855,15.925,10428867.0
2011-09-27,16.31,16.545,16.25,16.545,9327173.0
2011-09-28,16.515,16.655,16.41,16.525,7447087.0
2011-09-29,16.38,16.53,16.225,16.53,8153930.0
2011-09-30,16.505,16.63,16.325,16.545,5096677.0
2011-10-03,16.2,16.34,15.915,15.935,4154423.0
2011-10-04,15.745,15.975,15.66,15.8,7326461.0
2011-10-05,16.215,16.32,15.68,15.8,6323181.0
2011-10-06,16.07,16.495,15.96,16.49,6167323.0
2011-10-07,16.69,16.885,16.62,16.795,6777037.0
2011-10-10,16.73,16.97,16.69,16.965,3130794.0
2011-10-11,17.21,17.26,16.985,17.16,4120624.0
2011-10-12,17.07,17.305,17.05,17.235,4434652.0
2011-10-13,17.36,17.45,17.225,17.28,5302827.0
2011-10-14,17.215,17.38,17.15,17.25,2198016.0
2011-10-17,17.43,17.63,17.415,17.545,3561025.0
2011-10-18,17.18,17.315,17.18,17.235,3357118.0
2011-10-19,17.395,17.49,17.35,17.435,3609849.0
2011-10-20,17.415,17.43,17.195,17.33,3981180.0
2011-10-21,17.355,17.42,17.235,17.27,2824042.0
2011-10-24,17.435,17.78,17.425,17.715,4226634.0
2011-10-25,17.79,17.865,17.555,17.695,5325174.0
2011-10-26,17.54,17.94,17.515,17.835,4946752.0
2011-10-27,17.87,18.295,17.84,18.155,4610470.0
2011-10-28,18.445,18.555,18.035,18.145,5785178.0
2011-10-31,17.925,18.205,17.895,17.895,4145023.0
2011-11-01,17.675,17.845,17.635,17.685,3418016.0
2011-11-02,17.42,17.615,17.28,17.515,4285029.0
2011-11-03,17.515,17.54,17.235,17.435,3537857.0
2011-11-04,17.865,17.865,17.655,17.805,3487632.0
2011-11-07,17.805,17.91,17.71,17.91,2451777.0
2011-11-08,17.98,18.095,17.86,18.045,3263240.0
2011-11-09,18.16,18.21,18.07,18.145,2996093.0
2011-11-10,17.67,17.74,17.575,17.735,4138646.0
2011-11-11,17.8,18.09,17.8,18.01,4169096.0
2011-11-14,18.23,18.34,18.105,18.11,3546690.0
2011-11-15,17.79,17.94,17.755,17.85,5452256.0
2011-11-16,17.825,17.89,17.605,17.66,4398189.0
2011-11-17,17.675,17.755,17.485,17.655,3764759.0
2011-11-18,17.47,17.5,17.29,17.335,4202358.0
2011-11-21,17.265,17.395,17.125,17.27,2785075.0
2011-11-22,17.07,17.32,17.02,17.215,3028897.0
2011-11-23,17.155,17.195,16.805,16.805,4185335.0
2011-11-24,16.795,17.045,16.745,16.925,3341388.0
2011-11-25,16.815,16.905,16.485,16.485,3121238.0
2011-11-28,16.71,17.1,16.71,17.03,5114023.0
2011-11-29,17.14,17.215,16.805,17.205,3835362.0
2011-11-30,17.14,17.215,16.955,17.215,5359828.0
2011-12-01,17.74,17.75,17.545,17.65,5129814.0
2011-12-02,17.7,17.995,17.66,17.995,3955270.0
2011-12-05,18.125,18.15,17.95,18.145,3889586.0
2011-12-06,18.14,18.255,18.05,18.05,4965461.0
2011-12-07,18.165,18.22,18.065,18.22,3275495.0
2011-12-08,18.215,18.22,18.045,18.045,4099166.0
2011-12-09,17.865,17.965,17.66,17.74,4647896.0
2011-12-12,17.965,18.15,17.96,18.1,4224921.0
2011-12-13,17.83,17.925,17.785,17.925,4142588.0
2011-12-14,17.885,17.97,17.73,17.935,3997514.0
2011-12-15,17.905,17.905,17.61,17.66,6432570.0
2011-12-16,17.72,17.86,17.66,17.845,4245937.0
2011-12-19,17.67,17.715,17.5,17.54,4280872.0
2011-12-20,17.54,17.725,17.525,17.55,3785814.0
2011-12-21,17.795,17.92,17.76,17.92,3999540.0
2011-12-22,17.905,17.93,17.805,17.91,2909934.0
2011-12-23,18.12,18.155,18.07,18.09,1928289.0
2011-12-28,18.135,18.155,17.885,17.91,1888640.0
2011-12-29,17.825,17.945,17.765,17.915,2000702.0
2011-12-30,17.96,18.005,17.81,17.875,1149309.0
2012-01-03,18.07,18.15,18.02,18.02,2389571.0
2012-01-04,18.145,18.265,18.11,18.155,3210633.0
2012-01-05,18.025,18.085,17.95,18.03,2183207.0
2012-01-06,18.065,18.105,17.835,17.98,3071152.0
2012-01-09,18.085,18.085,17.87,17.94,2191864.0
2012-01-10,18.02,18.15,18.005,18.08,2180712.0
2012-01-11,18.055,18.245,18.055,18.14,2704642.0
2012-01-12,18.125,18.215,18.05,18.125,3620032.0
2012-01-13,18.225,18.255,18.145,18.185,1970270.0
2012-01-16,18.005,18.085,17.94,17.98,3578506.0
2012-01-17,18.065,18.16,18.045,18.1,3385054.0
2012-01-18,18.16,18.24,18.1,18.1,3465314.0
2012-01-19,18.23,18.245,18.085,18.085,3856924.0
2012-01-20,18.22,18.245,17.965,18.1,3735224.0
2012-01-23,18.085,18.165,18.065,18.065,2630184.0
2012-01-24,18.13,18.18,18.05,18.085,2870984.0
2012-01-25,18.14,18.615,18.1,18.525,7760999.0
2012-01-27,18.595,18.8,18.51,18.58,5454883.0
2012-01-30,18.575,18.73,18.49,18.535,3477465.0
2012-01-31,18.49,18.62,18.4,18.4,3723012.0
2012-02-01,18.415,18.51,18.32,18.32,3379674.0
2012-02-02,18.5,18.55,18.395,18.4,3220789.0
2012-02-03,18.445,18.475,18.34,18.365,2282262.0
2012-02-06,18.56,18.595,18.45,18.465,2719605.0
2012-02-07,18.415,18.57,18.335,18.345,3818690.0
2012-02-08,18.365,18.47,18.23,18.275,3867509.0
2012-02-09,18.245,18.335,18.135,18.31,4115831.0
2012-02-10,18.31,18.34,18.115,18.115,3740797.0
2012-02-13,18.16,18.39,18.14,18.265,3472465.0
2012-02-14,18.27,18.335,18.085,18.145,3688342.0
2012-02-15,18.295,18.335,18.145,18.245,4390118.0
2012-02-16,18.275,18.275,18.02,18.105,5592446.0
2012-02-17,18.22,18.255,18.045,18.045,4660383.0
2012-02-20,18.49,18.57,18.38,18.57,4623680.0
2012-02-21,18.525,18.785,18.495,18.71,4164264.0
2012-02-22,18.655,18.815,18.61,18.775,3109603.0
2012-02-23,18.74,18.845,18.675,18.73,2333366.0
2012-02-24,18.77,18.855,18.74,18.795,2888405.0
2012-02-27,18.815,18.845,18.625,18.7,2568123.0
2012-02-28,18.79,18.79,18.55,18.59,3263152.0
2012-02-29,18.59,18.78,18.5,18.695,4817632.0
2012-03-01,18.58,18.63,18.5,18.555,3437208.0
2012-03-02,18.63,18.675,18.515,18.58,1483896.0
2012-03-05,18.545,18.665,18.465,18.565,2376517.0
2012-03-06,18.475,18.535,18.325,18.375,3894475.0
2012-03-07,18.2,18.23,17.985,18.025,4197194.0
2012-03-08,18.005,18.35,17.965,18.17,5411452.0
2012-03-09,18.15,18.26,18.035,18.185,3379607.0
2012-03-12,18.1,18.18,18.065,18.095,2515003.0
2012-03-13,18.205,18.345,18.175,18.295,3006417.0
2012-03-14,18.595,18.605,18.455,18.455,3333527.0
2012-03-15,18.515,18.6,18.48,18.525,4949644.0
2012-03-16,18.57,18.58,18.395,18.515,4301728.0
2012-03-19,18.59,18.61,18.475,18.545,3062449.0
2012-03-20,18.435,18.535,18.38,18.495,2650024.0
2012-03-21,18.515,18.515,18.385,18.395,2208268.0
2012-03-22,18.41,18.55,18.375,18.54,2885437.0
2012-03-23,18.445,18.695,18.435,18.595,2511925.0
2012-03-26,18.57,18.81,18.57,18.715,3418711.0
2012-03-27,18.9,18.92,18.805,18.86,3855794.0
2012-03-28,18.875,19.095,18.86,19.055,4778932.0
2012-03-29,19.09,19.125,18.995,19.08,4648104.0
2012-03-30,19.055,19.11,18.925,18.95,5717393.0
2012-04-02,19.08,19.095,18.865,18.89,2586869.0
2012-04-03,18.95,19.04,18.875,18.925,2631188.0
2012-04-04,18.905,19.035,18.875,18.875,2743019.0
2012-04-05,18.9,19.03,18.705,18.935,3235620.0
2012-04-10,18.725,18.955,18.725,18.905,2690105.0
2012-04-11,18.76,18.875,18.75,18.76,3348997.0
2012-04-12,18.89,18.89,18.735,18.82,2878787.0
2012-04-13,18.955,18.985,18.86,18.98,3086849.0
2012-04-16,18.875,18.98,18.86,18.95,2189626.0
2012-04-17,18.95,19.03,18.91,18.95,2126721.0
2012-04-18,19.075,19.24,19.06,19.205,4437123.0
2012-04-19,19.14,19.255,19.11,19.205,3871487.0
2012-04-20,19.205,19.27,19.175,19.265,2340052.0
2012-04-23,19.285,19.315,19.235,19.27,1975933.0
2012-04-24,19.27,19.475,19.25,19.345,3391337.0
2012-04-26,19.48,19.575,19.45,19.54,3934585.0
2012-04-27,19.58,19.65,19.5,19.51,3281596.0
2012-04-30,19.625,19.67,19.515,19.655,2962662.0
2012-05-01,19.695,20.04,19.655,19.99,4575111.0
2012-05-02,20.035,20.08,19.855,19.925,2858742.0
2012-05-03,19.92,19.98,19.9,19.925,2259761.0
2012-05-04,19.895,19.99,19.815,19.9,2411303.0
2012-05-07,19.7,19.885,19.66,19.69,4878032.0
2012-05-08,19.745,19.79,19.595,19.695,3040173.0
2012-05-09,19.61,19.665,19.42,19.54,3338220.0
2012-05-10,19.56,19.63,19.48,19.63,3628004.0
2012-05-11,19.59,19.635,19.5,19.59,3014905.0
2012-05-14,19.665,20.01,19.635,19.97,4557179.0
2012-05-15,19.945,19.965,19.785,19.915,4020435.0
2012-05-16,19.835,19.845,19.525,19.58,4608758.0
2012-05-17,19.6,19.615,19.105,19.295,6255911.0
2012-05-18,18.95,18.99,18.61,18.685,7360038.0
2012-05-21,18.665,18.895,18.655,18.775,1460895.0
2012-05-22,18.91,18.945,18.775,18.875,3667726.0
2012-05-23,18.78,18.8,18.65,18.695,4233798.0
2012-05-24,18.695,18.835,18.61,18.65,2546543.0
2012-05-25,18.75,18.785,18.36,18.425,202917.0
2012-05-28,18.46,18.71,18.46,18.64,2909307.0
2012-05-29,18.625,19.08,18.565,18.865,4392909.0
2012-05-30,18.865,18.895,18.67,18.81,3636931.0
2012-05-31,18.515,18.685,18.49,18.685,3674376.0
2012-06-01,18.685,18.925,18.63,18.795,3920087.0
2012-06-04,18.485,18.585,18.44,18.55,4202925.0
2012-06-05,18.74,18.985,18.7,18.91,4645284.0
2012-06-06,19.045,19.045,18.73,18.93,3704158.0
2012-06-07,19.24,19.365,19.14,19.305,4819368.0
2012-06-08,19.37,19.37,19.015,19.09,4373426.0
2012-06-12,19.175,19.28,19.115,19.22,2510347.0
2012-06-13,19.265,19.285,19.045,19.145,3179750.0
2012-06-14,19.135,19.17,18.965,19.125,2416052.0
2012-06-15,19.23,19.265,19.08,19.245,4301499.0
2012-06-18,19.42,19.535,19.415,19.495,3421103.0
2012-06-19,19.4,19.59,19.36,19.51,3124706.0
2012-06-20,19.62,19.775,19.575,19.7,4707009.0
2012-06-21,19.795,19.805,19.55,19.585,6938211.0
2012-06-22,19.52,19.585,19.435,19.55,3500244.0
2012-06-25,19.585,19.585,19.415,19.495,3193563.0
2012-06-26,19.425,19.595,19.425,19.555,2577914.0
2012-06-27,19.58,19.76,19.525,19.725,3896422.0
2012-06-28,19.765,19.93,19.725,19.9,4564382.0
2012-06-29,19.87,20.35,19.805,20.085,3641825.0
2012-07-02,20.26,20.34,20.175,20.245,3668529.0
2012-07-03,20.245,20.305,20.115,20.165,3248590.0
2012-07-04,20.3,20.365,20.205,20.27,3192034.0
2012-07-05,20.31,20.415,20.29,20.35,3562627.0
2012-07-06,20.355,20.46,20.25,20.46,185050.0
2012-07-09,20.355,20.39,20.285,20.34,153152.0
2012-07-10,20.31,20.32,20.15,20.21,3755705.0
2012-07-11,20.21,20.345,20.165,20.27,3609665.0
2012-07-12,20.33,20.35,20.2,20.24,2987945.0
2012-07-13,20.195,20.375,20.195,20.335,4410864.0
2012-07-16,20.44,20.535,20.4,20.445,3110168.0
2012-07-17,20.515,20.855,20.475,20.765,4821410.0
2012-07-18,20.855,21.005,20.8,20.895,248626.0
2012-07-19,21.135,21.14,20.69,21.14,5753669.0
2012-07-20,21.105,21.125,20.815,20.845,4739727.0
2012-07-23,20.745,20.835,20.645,20.705,3097734.0
2012-07-24,20.69,20.79,20.6,20.72,2581405.0
2012-07-25,20.59,20.78,20.46,20.75,2780342.0
2012-07-26,20.76,20.99,20.72,20.955,3683856.0
2012-07-27,21.08,21.27,21.03,21.25,4357422.0
2012-07-30,21.5,21.81,21.45,21.635,3601698.0
2012-07-31,21.67,21.955,21.64,21.76,5031399.0
2012-08-01,21.67,21.775,21.535,21.66,3455820.0
2012-08-02,21.53,21.585,21.37,21.405,3295670.0
2012-08-03,21.255,21.375,21.135,21.175,4383369.0
2012-08-06,21.42,21.48,21.295,21.325,1051128.0
2012-08-07,21.295,21.54,21.255,21.49,958352.0
2012-08-08,21.575,21.935,21.575,21.78,5706689.0
2012-08-09,21.825,21.84,21.535,21.57,1961481.0
2012-08-10,21.545,21.55,21.14,21.155,305942.0
2012-08-13,21.29,21.45,21.055,21.065,278208.0
2012-08-14,20.97,21.12,20.91,21.005,1248202.0
2012-08-15,21.175,21.4,21.055,21.2,1334550.0
2012-08-16,21.405,21.575,21.315,21.575,608098.0
2012-08-17,21.705,21.75,21.465,21.69,1033827.0
2012-08-20,21.845,22.225,21.645,22.205,3098795.0
2012-08-21,22.235,22.36,22.07,22.205,588001.0
2012-08-22,22.24,22.24,21.93,22.02,820408.0
2012-08-23,22.08,22.18,21.87,21.94,692351.0
2012-08-24,21.715,21.88,21.715,21.845,1012084.0
2012-08-27,21.88,21.975,21.69,21.74,407166.0
2012-08-28,21.785,21.795,21.52,21.65,267100.0
2012-08-29,21.56,21.68,21.56,21.61,636787.0
2012-08-30,21.66,21.66,21.435,21.48,1504043.0
2012-08-31,21.41,21.88,21.39,21.78,1156149.0
2012-09-03,21.825,21.97,21.545,21.88,689871.0
2012-09-04,21.89,21.895,21.615,21.74,881448.0
2012-09-05,21.605,21.77,21.595,21.705,1352137.0
2012-09-06,21.845,21.91,21.7,21.775,387925.0
2012-09-07,22.025,22.025,21.645,21.725,887179.0
2012-09-10,21.845,21.845,21.585,21.68,2207638.0
2012-09-11,21.585,21.655,21.53,21.56,2422590.0
2012-09-12,21.45,21.965,21.45,21.91,4702674.0
2012-09-13,21.78,21.91,21.78,21.895,2590260.0
2012-09-14,22.08,22.085,21.885,21.995,3437558.0
2012-09-17,22.01,22.075,21.995,22.0,3584094.0
2012-09-18,21.995,22.07,21.945,22.0,3308889.0
2012-09-19,22.0,22.07,21.93,22.025,2599203.0
2012-09-20,21.87,22.03,21.86,21.875,6221428.0
2012-09-21,21.89,22.025,21.865,21.945,2879807.0
2012-09-24,21.905,21.995,21.825,21.915,2743450.0
2012-09-25,21.915,22.105,21.895,22.01,3157856.0
2012-09-26,21.955,22.135,21.935,22.03,2463833.0
2012-09-27,22.0,22.25,22.0,22.215,4290881.0
2012-09-28,22.245,22.25,22.09,22.19,3680999.0
2012-10-01,22.225,22.305,22.17,22.225,1259186.0
2012-10-02,22.245,22.36,22.2,22.3,2599204.0
2012-10-03,22.355,22.395,22.285,22.285,2007921.0
2012-10-04,22.395,22.54,22.365,22.5,2671741.0
2012-10-05,22.56,22.675,22.41,22.62,2881461.0
2012-10-08,22.615,22.675,22.45,22.52,2519605.0
2012-10-09,22.46,22.655,22.46,22.575,3162324.0
2012-10-10,22.48,22.635,22.465,22.54,2891639.0
2012-10-11,22.485,22.64,22.46,22.58,3400219.0
2012-10-12,22.54,22.64,22.5,22.62,1909374.0
2012-10-15,22.535,22.715,22.535,22.655,2226790.0
2012-10-16,22.72,22.895,22.655,22.715,2713849.0
2012-10-17,22.77,22.88,22.655,22.675,3464874.0
2012-10-18,22.88,22.88,22.605,22.7,4078797.0
2012-10-19,22.7,22.7,22.5,22.615,3361499.0
2012-10-22,22.53,22.63,22.505,22.55,2136433.0
2012-10-23,22.52,22.735,22.335,22.72,2788894.0
2012-10-24,22.645,22.855,22.58,22.715,2861747.0
2012-10-25,22.695,22.82,22.695,22.8,2264874.0
2012-10-26,22.8,22.87,22.595,22.62,2535374.0
2012-10-29,22.64,22.735,22.59,22.595,1369423.0
2012-10-30,22.62,22.83,22.615,22.805,2220096.0
2012-10-31,22.87,23.03,22.79,22.98,3386549.0
2012-11-01,22.92,23.045,22.785,22.79,4632258.0
2012-11-02,22.845,22.87,22.7,22.83,3057630.0
2012-11-05,22.825,22.875,22.645,22.84,2308026.0
2012-11-06,22.84,22.955,22.81,22.87,1538737.0
2012-11-07,22.87,23.08,22.735,23.0,2938835.0
2012-11-08,22.86,23.155,22.805,23.15,3024084.0
2012-11-09,23.125,23.495,23.105,23.405,5034385.0
2012-11-12,23.46,23.74,23.375,23.635,3594350.0
2012-11-13,23.63,23.67,23.35,23.355,5188910.0
2012-11-14,23.3,23.555,23.3,23.515,2787756.0
2012-11-15,23.415,23.44,23.205,23.355,4307184.0
2012-11-16,23.3,23.32,23.125,23.19,3954391.0
2012-11-19,23.285,23.31,23.07,23.14,2799435.0
2012-11-20,23.22,23.23,22.985,23.045,3656338.0
2012-11-21,23.115,23.12,22.99,23.03,2407024.0
2012-11-22,23.15,23.415,23.105,23.345,2787504.0
2012-11-23,23.405,23.495,23.315,23.455,1955992.0
2012-11-26,23.475,23.655,23.455,23.535,2294382.0
2012-11-27,23.515,23.69,23.38,23.565,2874613.0
2012-11-28,23.555,23.57,23.46,23.47,2522106.0
2012-11-29,23.48,23.69,23.47,23.65,3611304.0
2012-11-30,23.735,23.865,23.68,23.75,3013120.0
2012-12-03,23.825,24.225,23.75,24.195,4852332.0
2012-12-04,24.1,24.405,24.02,24.075,3190091.0
2012-12-05,23.975,24.4,23.975,24.305,4029892.0
2012-12-06,24.335,24.385,23.995,24.02,2870834.0
2012-12-07,24.155,24.31,24.115,24.225,2209672.0
2012-12-10,24.175,24.375,24.175,24.235,2217903.0
2012-12-11,24.21,24.39,24.15,24.39,2630899.0
2012-12-12,24.47,24.52,24.35,24.35,2369638.0
2012-12-13,24.37,24.48,24.29,24.385,2067094.0
2012-12-14,24.43,24.625,24.395,24.535,2438390.0
2012-12-17,24.43,24.505,24.32,24.39,2587294.0
2012-12-18,24.505,24.605,24.43,24.45,3632176.0
2012-12-19,24.51,24.53,24.335,24.405,3233260.0
2012-12-20,24.415,24.475,24.3,24.475,5756948.0
2012-12-21,24.565,24.78,24.545,24.67,3272086.0
2012-12-24,24.725,24.86,24.705,24.8,827040.0
2012-12-27,24.82,24.82,24.65,24.72,1678906.0
2012-12-28,24.73,24.9,24.72,24.77,1293702.0
2012-12-31,24.675,24.875,24.66,24.74,1783936.0
2013-01-02,24.795,25.055,24.72,24.955,1600286.0
2013-01-03,25.07,25.185,24.955,25.165,2093671.0
2013-01-04,25.205,25.21,25.075,25.17,24580.0
2013-01-07,25.26,25.345,24.9,24.91,3108707.0
2013-01-08,24.86,24.91,24.37,24.42,5547867.0
2013-01-09,24.45,24.465,24.245,24.43,4502967.0
2013-01-10,24.44,24.615,24.415,24.515,2153353.0
2013-01-11,24.665,24.665,24.425,24.425,1835084.0
2013-01-14,24.535,24.63,24.49,24.525,1448840.0
2013-01-15,24.505,24.7,24.435,24.57,1531917.0
2013-01-16,24.7,24.86,24.67,24.785,2507598.0
2013-01-17,24.795,25.09,24.785,24.855,4645438.0
2013-01-18,24.915,24.96,24.81,24.855,2412523.0
2013-01-21,24.74,24.825,24.55,24.75,2576631.0
2013-01-22,24.69,24.955,24.675,24.885,2571556.0
2013-01-23,24.915,24.975,24.82,24.935,2365552.0
2013-01-24,24.95,25.17,24.88,25.165,2793668.0
2013-01-25,25.27,25.375,25.17,25.305,2685037.0
2013-01-29,25.525,25.905,25.45,25.755,3991193.0
2013-01-30,25.735,25.885,25.565,25.745,2778805.0
2013-01-31,25.775,25.89,25.635,25.645,2588525.0
2013-02-01,25.78,25.89,25.695,25.885,1747565.0
2013-02-04,25.945,26.025,25.735,25.75,2306116.0
2013-02-05,25.545,25.735,25.51,25.585,3104810.0
2013-02-06,25.8,25.88,25.715,25.715,2303887.0
2013-02-07,25.715,25.875,25.715,25.745,2279106.0
2013-02-08,25.735,25.915,25.685,25.795,2045287.0
2013-02-11,25.825,25.975,25.81,25.91,1722513.0
2013-02-12,26.005,26.16,25.915,26.07,2514315.0
2013-02-13,26.64,26.805,26.58,26.705,1968517.0
2013-02-14,26.695,26.77,26.45,26.62,1699280.0
2013-02-15,26.66,26.965,26.55,26.67,4816131.0
2013-02-18,26.915,27.36,26.89,27.13,4846718.0
2013-02-19,27.13,27.245,26.865,27.245,5179268.0
2013-02-20,27.345,27.595,27.345,27.57,2804188.0
2013-02-21,27.53,27.635,26.73,26.73,5069229.0
2013-02-22,26.935,27.485,26.89,27.035,3040216.0
2013-02-25,27.135,27.32,27.03,27.12,2046142.0
2013-02-26,26.75,27.165,26.365,27.005,1731901.0
2013-02-27,27.265,27.295,27.1,27.225,1555453.0
2013-02-28,27.45,27.88,27.435,27.745,5631024.0
2013-03-01,27.665,27.985,27.6,27.985,3443135.0
2013-03-04,28.025,28.075,27.64,27.685,2621827.0
2013-03-05,28.05,28.395,28.045,28.325,3163381.0
2013-03-06,28.72,28.815,28.47,28.585,1258979.0
2013-03-07,28.705,28.795,28.355,28.74,1578506.0
2013-03-08,28.825,28.845,28.46,28.8,2476628.0
2013-03-11,28.83,28.925,28.655,28.925,2599353.0
2013-03-12,28.87,29.265,28.79,29.11,3667734.0
2013-03-13,29.105,29.11,28.61,28.615,3389087.0
2013-03-14,28.81,28.88,28.375,28.41,3605156.0
2013-03-15,28.705,28.95,28.65,28.945,3772453.0
2013-03-18,28.465,28.76,28.465,28.55,1866407.0
2013-03-19,28.725,28.93,28.475,28.535,3296045.0
2013-03-20,28.405,28.68,28.305,28.525,3387995.0
2013-03-21,28.81,28.82,28.145,28.315,9063159.0
2013-03-22,28.52,28.65,28.065,28.305,3166947.0
2013-03-25,28.46,28.695,28.395,28.46,2775102.0
2013-03-26,28.255,28.375,28.13,28.175,2818634.0
2013-03-27,28.305,28.375,28.03,28.205,2600662.0
2013-03-28,28.095,28.21,26.58,28.05,2337233.0
2013-04-02,28.145,28.44,27.99,28.44,3141031.0
2013-04-03,28.56,28.705,28.065,28.23,3589653.0
2013-04-04,28.23,28.47,27.95,28.09,3018732.0
2013-04-05,28.01,28.075,27.605,27.605,3151552.0
2013-04-08,27.715,27.82,27.335,27.645,2481610.0
2013-04-09,27.9,28.03,27.765,28.03,2374532.0
2013-04-10,27.84,27.95,27.72,27.76,2163963.0
2013-04-11,28.065,28.105,27.92,28.065,1026134.0
2013-04-12,28.23,28.255,28.05,28.07,1700723.0
2013-04-15,28.125,28.445,28.125,28.255,3067532.0
2013-04-16,28.235,28.29,28.035,28.105,2969170.0
2013-04-17,28.33,28.6,28.255,28.58,2893496.0
2013-04-18,28.665,28.725,28.4,28.46,3917455.0
2013-04-19,28.555,28.64,28.335,28.37,2321600.0
2013-04-22,28.42,28.595,28.4,28.595,1644970.0
2013-04-23,28.665,28.91,28.665,28.875,1124441.0
2013-04-24,29.08,29.585,29.075,29.575,3441102.0
2013-04-26,29.43,29.485,29.155,29.22,2193051.0
2013-04-29,29.22,29.615,29.22,29.53,1680789.0
2013-04-30,29.855,30.325,29.82,30.295,3857315.0
2013-05-01,30.14,30.215,29.905,30.09,656800.0
2013-05-02,29.905,30.07,29.8,29.905,1403819.0
2013-05-03,30.295,30.44,29.28,29.31,2552799.0
2013-05-06,29.575,29.885,29.48,29.56,1660550.0
2013-05-07,29.45,29.485,28.91,28.995,3050995.0
2013-05-08,29.2,29.42,28.99,29.38,2115309.0
2013-05-09,29.465,29.555,29.2,29.3,1719478.0
2013-05-10,29.33,29.575,28.94,29.105,1567672.0
2013-05-13,29.175,29.46,29.08,29.34,1839292.0
2013-05-14,29.365,29.74,29.36,29.735,1416335.0
2013-05-15,29.95,30.08,29.615,29.965,244550.0
2013-05-16,30.16,30.39,29.955,30.04,194473.0
2013-05-17,30.09,30.435,30.005,30.195,244508.0
2013-05-20,30.29,30.59,30.29,30.31,425765.0
2013-05-21,30.14,30.195,29.775,29.895,192395.0
2013-05-22,29.995,30.065,29.575,29.575,110149.0
2013-05-23,29.3,29.385,28.675,28.75,323941.0
2013-05-24,28.915,29.06,28.05,28.365,183945.0
2013-05-27,28.23,28.35,27.975,28.125,124501.0
2013-05-28,28.115,28.415,28.06,28.295,71253.0
2013-05-29,28.495,28.495,27.57,27.59,135187.0
2013-05-30,27.525,27.885,27.43,27.885,176708.0
2013-05-31,28.125,28.275,27.56,27.575,176435.0
2013-06-03,27.585,27.97,27.47,27.6,112210.0
2013-06-04,27.605,27.855,27.385,27.695,161501.0
2013-06-05,27.59,27.725,27.3,27.325,252528.0
2013-06-06,27.08,27.375,26.935,27.265,209774.0
2013-06-07,27.22,27.22,26.82,26.82,163191.0
2013-06-11,26.89,26.975,26.715,26.975,292472.0
2013-06-12,26.77,26.96,26.595,26.86,311942.0
2013-06-13,26.67,27.235,26.605,27.125,281069.0
2013-06-14,27.5,27.72,27.29,27.675,278765.0
2013-06-17,27.495,28.24,27.365,28.24,178821.0
2013-06-18,28.255,28.265,27.9,28.25,151724.0
2013-06-19,28.37,28.375,28.035,28.195,116908.0
2013-06-20,27.69,27.765,27.23,27.33,2317441.0
2013-06-21,26.68,27.4,26.62,27.245,275646.0
2013-06-24,27.235,27.245,26.895,27.115,127493.0
2013-06-25,27.105,27.43,27.095,27.27,215057.0
2013-06-26,27.49,27.755,27.445,27.755,136497.0
2013-06-27,28.03,28.635,28.02,28.525,196723.0
2013-06-28,28.65,28.79,28.5,28.535,162291.0
2013-07-01,28.355,28.375,27.84,27.855,216739.0
2013-07-02,28.295,28.43,27.965,28.42,223969.0
2013-07-03,28.375,28.405,28.09,28.265,2215938.0
2013-07-04,28.425,28.47,28.095,28.24,115503.0
2013-07-05,28.465,28.55,28.35,28.455,1619815.0
2013-07-08,28.445,28.62,28.335,28.455,111142.0
2013-07-09,28.76,29.035,28.655,28.93,289724.0
2013-07-10,28.99,29.315,28.99,29.015,148115.0
2013-07-11,29.295,29.47,29.105,29.455,161411.0
2013-07-12,29.56,29.575,29.21,29.27,151324.0
2013-07-15,29.28,29.505,29.25,29.385,64565.0
2013-07-16,29.49,29.645,29.405,29.595,1402175.0
2013-07-17,29.485,29.545,29.34,29.37,98045.0
2013-07-18,29.59,29.615,29.405,29.59,103281.0
2013-07-19,29.645,29.68,29.395,29.475,112013.0
2013-07-22,29.575,29.83,29.575,29.645,133205.0
2013-07-23,29.74,29.855,29.67,29.855,2299897.0
2013-07-24,29.805,30.1,29.715,30.07,141230.0
2013-07-25,30.065,30.4,29.925,30.325,229445.0
2013-07-26,30.31,30.565,30.195,30.375,178528.0
2013-07-29,30.35,30.6,30.315,30.465,158744.0
2013-07-30,30.405,30.565,30.315,30.535,177618.0
2013-07-31,30.66,30.885,30.61,30.61,183198.0
2013-08-01,30.67,30.68,29.745,30.16,76173.0
2013-08-02,30.42,30.49,30.29,30.445,1075696.0
2013-08-05,30.295,30.435,30.295,30.425,150549.0
2013-08-06,30.46,30.47,30.155,30.33,128510.0
2013-08-07,30.115,30.175,29.715,29.73,196669.0
2013-08-08,29.73,30.125,29.685,30.11,56763.0
2013-08-09,30.075,30.115,29.71,30.045,2254271.0
2013-08-12,30.07,30.485,29.76,30.445,2032230.0
2013-08-13,30.55,30.84,30.52,30.75,70054.0
2013-08-14,30.87,30.92,30.19,30.41,164019.0
2013-08-15,30.375,30.56,30.18,30.425,177985.0
2013-08-16,30.18,30.385,30.105,30.235,222412.0
2013-08-19,30.455,30.725,30.42,30.545,268279.0
2013-08-20,30.38,30.575,30.105,30.17,194660.0
2013-08-21,30.34,30.58,30.26,30.525,92180.0
2013-08-22,30.12,30.595,30.12,30.595,1750968.0
2013-08-23,30.7,30.965,30.61,30.935,171685.0
2013-08-26,30.955,31.195,30.95,31.16,153923.0
2013-08-27,31.27,31.6,31.195,31.545,141791.0
2013-08-28,31.2,31.34,30.98,31.02,144583.0
2013-08-29,31.02,31.12,30.72,30.935,141171.0
2013-08-30,30.995,31.275,30.865,31.275,103754.0
2013-09-02,31.41,31.635,31.305,31.635,119128.0
2013-09-03,31.71,31.73,31.395,31.575,109972.0
2013-09-04,31.455,31.565,31.285,31.46,95284.0
2013-09-05,31.605,31.61,31.085,31.305,130555.0
2013-09-06,31.505,31.505,31.19,31.41,230524.0
2013-09-09,31.555,31.625,31.35,31.61,2040095.0
2013-09-10,31.64,31.855,31.635,31.73,124504.0
2013-09-11,31.88,31.965,31.73,31.83,123860.0
2013-09-12,31.86,31.915,31.695,31.76,188014.0
2013-09-13,31.755,31.76,31.545,31.695,135358.0
2013-09-16,31.88,31.895,31.7,31.79,1785525.0
2013-09-17,31.6,31.68,31.445,31.6,1673839.0
2013-09-18,31.595,31.77,31.56,31.76,189389.0
2013-09-19,32.03,32.03,31.605,31.685,1807308.0
2013-09-20,31.725,31.79,31.555,31.665,1900615.0
2013-09-23,31.55,31.63,31.475,31.56,151786.0
2013-09-24,31.45,31.46,31.23,31.3,121147.0
2013-09-25,31.22,31.435,31.13,31.275,182198.0
2013-09-26,31.43,31.43,31.43,31.43,0.0
2013-09-27,31.555,31.61,31.355,31.41,170742.0
2013-09-30,31.21,31.225,30.575,30.575,280946.0
2013-10-01,30.615,30.915,30.6,30.635,196477.0
2013-10-02,30.97,30.97,30.7,30.77,149687.0
2013-10-03,30.76,31.05,30.71,30.785,1163304.0
2013-10-04,30.545,30.85,30.545,30.81,163598.0
2013-10-07,30.745,30.745,30.24,30.375,162559.0
2013-10-08,30.255,30.63,30.215,30.525,243284.0
2013-10-09,30.44,30.625,30.38,30.49,1383454.0
2013-10-10,30.485,30.515,30.335,30.395,164223.0
2013-10-11,30.74,31.05,30.74,31.05,201149.0
2013-10-14,30.93,31.135,30.865,31.135,183023.0
2013-10-15,31.34,31.515,31.275,31.345,752807.0
2013-10-16,31.24,31.34,31.145,31.24,163259.0
2013-10-17,31.32,31.55,31.31,31.525,504281.0
2013-10-18,31.65,31.855,31.55,31.845,155830.0
2013-10-21,31.94,32.095,31.94,32.005,116686.0
2013-10-22,32.01,32.155,31.985,32.095,222035.0
2013-10-23,32.195,32.2,31.99,32.03,2099093.0
2013-10-24,32.115,32.51,32.085,32.45,3128490.0
2013-10-25,32.59,32.785,32.505,32.75,2237298.0
2013-10-28,32.975,33.25,32.94,33.23,2159150.0
2013-10-29,33.275,33.275,32.835,32.97,1953580.0
2013-10-30,33.035,33.185,32.875,33.065,1788115.0
2013-10-31,32.7,32.835,32.49,32.665,2467979.0
2013-11-01,32.415,32.71,32.415,32.545,1756984.0
2013-11-04,32.595,32.875,32.58,32.67,1431131.0
2013-11-05,32.835,33.07,32.75,33.06,1846527.0
2013-11-06,33.145,33.66,33.1,33.47,3892681.0
2013-11-07,33.565,34.055,33.565,34.055,3812425.0
2013-11-08,33.775,34.295,33.75,33.96,3480646.0
2013-11-11,34.025,34.09,33.405,33.64,2307627.0
2013-11-12,33.76,33.795,33.42,33.525,2199481.0
2013-11-13,33.455,33.52,32.65,32.76,3255202.0
2013-11-14,32.76,33.34,32.745,33.145,2133184.0
2013-11-15,33.21,33.575,32.895,33.4,1973624.0
2013-11-18,33.18,33.37,33.065,33.205,1933258.0
2013-11-19,32.975,33.285,32.865,33.145,1919074.0
2013-11-20,32.955,33.185,32.77,32.94,1777631.0
2013-11-21,32.64,32.92,32.585,32.67,2244035.0
2013-11-22,32.935,33.095,32.775,32.84,2006799.0
2013-11-25,33.025,33.11,32.665,32.745,1954841.0
2013-11-26,32.76,33.14,32.73,32.995,2193847.0
2013-11-27,33.02,33.29,32.915,33.185,1692068.0
2013-11-28,33.19,33.53,33.19,33.495,2262913.0
2013-11-29,33.505,33.51,33.2,33.41,1708383.0
2013-12-02,33.52,33.55,32.89,32.995,1924203.0
2013-12-03,32.85,33.09,32.0,32.865,2126140.0
2013-12-04,32.63,33.015,32.55,32.975,1680024.0
2013-12-05,32.91,32.92,32.415,32.415,2604786.0
2013-12-06,32.37,32.49,31.92,32.275,2148195.0
2013-12-09,32.7,32.82,31.95,32.155,2758348.0
2013-12-10,32.285,32.41,32.15,32.31,2464405.0
2013-12-11,32.16,32.37,31.985,31.985,1995510.0
2013-12-12,31.92,31.955,31.18,31.56,5038567.0
2013-12-13,31.56,31.92,31.54,31.855,2512653.0
2013-12-16,31.7,31.815,31.455,31.61,1883062.0
2013-12-17,31.92,32.055,31.635,31.74,2355775.0
2013-12-18,31.725,31.9,31.635,31.635,1772242.0
2013-12-19,31.855,32.135,31.77,32.135,4793075.0
2013-12-20,32.245,32.63,32.225,32.6,3009536.0
2013-12-23,32.735,33.02,32.715,32.955,2144314.0
2013-12-24,33.08,33.2,32.96,33.125,1100009.0
2013-12-27,33.49,33.49,33.1,33.19,1012957.0
2013-12-30,33.28,33.37,33.17,33.345,1058013.0
2013-12-31,33.355,33.5,33.23,33.4,794850.0
2014-01-02,33.525,33.64,33.29,33.42,1158124.0
2014-01-03,33.275,33.31,33.145,33.31,818416.0
2014-01-06,33.4,33.42,33.255,33.315,1259847.0
2014-01-07,33.28,33.585,33.28,33.37,2173674.0
2014-01-08,33.57,33.705,33.35,33.435,1649622.0
2014-01-09,33.49,33.525,33.295,33.48,1664510.0
2014-01-10,33.425,33.6,33.315,33.315,1622670.0
2014-01-13,33.38,33.42,32.98,33.06,1536074.0
2014-01-14,32.845,32.91,32.545,32.545,2778010.0
2014-01-15,32.845,32.9,32.635,32.71,1587375.0
2014-01-16,32.72,32.76,32.425,32.545,2856885.0
2014-01-17,32.5,32.515,32.25,32.4,2462359.0
2014-01-20,32.285,32.455,32.125,32.335,1809693.0
2014-01-21,32.245,32.715,32.145,32.67,1719742.0
2014-01-22,32.68,32.715,32.36,32.59,2506022.0
2014-01-23,32.64,32.64,32.17,32.255,2359002.0
2014-01-24,32.195,32.305,32.07,32.09,2441901.0
2014-01-28,31.77,32.035,31.545,31.825,4071519.0
2014-01-29,32.005,32.175,31.79,32.165,2290014.0
2014-01-30,31.845,31.94,31.79,31.855,3118772.0
2014-01-31,32.095,32.115,31.77,31.87,2265203.0
2014-02-03,31.775,31.95,31.67,31.94,1766257.0
2014-02-04,31.555,31.615,31.405,31.425,4542246.0
2014-02-05,31.53,31.615,30.97,31.12,3434524.0
2014-02-06,31.245,31.585,31.245,31.545,2420692.0
2014-02-07,31.73,31.77,31.445,31.565,3026537.0
2014-02-10,31.85,32.135,31.78,32.135,2196753.0
2014-02-11,32.2,32.66,32.135,32.595,2882712.0
2014-02-12,33.02,33.025,32.36,32.715,3609116.0
2014-02-13,32.76,32.79,32.5,32.52,3091772.0
2014-02-14,32.685,32.69,32.5,32.625,3453742.0
2014-02-17,32.955,33.125,32.915,33.07,3955026.0
2014-02-18,33.115,33.2,33.035,33.15,2346266.0
2014-02-19,33.245,33.44,33.135,33.355,2506985.0
2014-02-20,33.285,33.48,33.09,33.18,2175750.0
2014-02-21,33.405,33.44,33.27,33.435,2127484.0
2014-02-24,33.445,33.56,33.4,33.52,1783883.0
2014-02-25,33.69,33.695,33.415,33.48,1900127.0
2014-02-26,33.41,33.68,33.36,33.575,1566016.0
2014-02-27,33.475,33.635,33.39,33.445,1332041.0
2014-02-28,33.58,33.58,33.185,33.205,1783861.0
2014-03-03,33.245,33.265,32.835,33.125,1815566.0
2014-03-04,33.04,33.375,32.915,33.325,1965578.0
2014-03-05,33.51,33.67,33.445,33.59,2278207.0
2014-03-06,33.59,33.635,33.45,33.6,1981929.0
2014-03-07,33.67,33.8,33.49,33.8,2690326.0
2014-03-10,33.67,33.805,33.515,33.69,1549804.0
2014-03-11,33.8,34.02,33.715,33.915,2602811.0
2014-03-12,33.705,33.89,33.535,33.69,2310286.0
2014-03-13,33.79,33.805,33.6,33.785,2208878.0
2014-03-14,33.4,33.6,33.36,33.47,2222690.0
2014-03-17,33.355,33.415,33.25,33.29,1846086.0
2014-03-18,33.445,33.61,33.39,33.44,1294289.0
2014-03-19,33.355,33.6,33.355,33.56,1908020.0
2014-03-20,33.595,33.595,33.245,33.345,4579225.0
2014-03-21,33.495,33.65,33.365,33.65,1989462.0
2014-03-24,33.45,33.79,33.39,33.78,1727137.0
2014-03-25,33.71,33.8,33.61,33.755,1852772.0
2014-03-26,33.83,34.09,33.72,33.975,2811116.0
2014-03-27,33.74,34.09,33.73,34.05,2469825.0
2014-03-28,34.16,34.315,34.06,34.31,2415450.0
2014-03-31,34.47,34.585,34.365,34.445,2324727.0
2014-04-01,34.51,34.535,34.12,34.305,1507267.0
2014-04-02,34.395,34.47,34.125,34.225,1705797.0
2014-04-03,34.24,34.3,34.13,34.26,1341738.0
2014-04-04,34.12,34.285,34.065,34.24,1264027.0
2014-04-07,34.045,34.23,34.025,34.185,1205393.0
2014-04-08,34.17,34.22,34.08,34.14,1303796.0
2014-04-09,34.255,34.47,34.255,34.465,1897819.0
2014-04-10,34.54,34.645,34.495,34.645,1682524.0
2014-04-11,34.36,34.46,34.3,34.405,1571578.0
2014-04-14,34.25,34.415,34.03,34.03,2143461.0
2014-04-15,34.18,34.31,34.07,34.2,1376671.0
2014-04-16,34.225,34.335,34.145,34.315,1235160.0
2014-04-17,34.45,34.605,34.29,34.5,1952706.0
2014-04-22,34.58,34.705,34.51,34.705,1482068.0
2014-04-23,34.91,35.14,34.87,35.14,2680816.0
2014-04-24,35.29,35.29,34.83,35.09,2162300.0
2014-04-28,35.07,35.39,35.045,35.335,2067092.0
2014-04-29,35.56,35.56,34.93,35.11,2406056.0
2014-04-30,35.32,35.335,34.985,35.09,1954917.0
2014-05-01,35.245,35.265,34.865,34.975,2277232.0
2014-05-02,35.025,35.205,34.895,35.2,1746106.0
2014-05-05,35.335,35.35,34.805,35.11,1983080.0
2014-05-06,35.29,35.33,35.075,35.265,1487545.0
2014-05-07,35.01,35.13,34.84,34.935,2076463.0
2014-05-08,35.185,35.255,35.045,35.175,1913541.0
2014-05-09,35.185,35.4,34.89,35.36,1644923.0
2014-05-12,35.315,35.535,35.17,35.305,1230332.0
2014-05-13,35.55,35.58,35.37,35.535,1986636.0
2014-05-14,35.615,36.02,35.38,35.975,2367678.0
2014-05-15,36.01,36.16,35.805,36.115,2884352.0
2014-05-16,35.915,35.96,35.665,35.76,2137693.0
2014-05-19,35.67,35.69,35.335,35.385,2082438.0
2014-05-20,35.565,35.61,35.215,35.505,2078007.0
2014-05-21,35.275,35.675,35.225,35.665,2000208.0
2014-05-22,35.705,35.94,35.69,35.87,1917793.0
2014-05-23,35.885,36.19,35.87,36.165,1943904.0
2014-05-26,36.23,36.295,36.14,36.275,1220075.0
2014-05-27,36.38,36.41,36.215,36.33,1275486.0
2014-05-28,36.445,36.51,36.34,36.445,1237554.0
2014-05-29,36.335,36.55,36.31,36.495,1281658.0
2014-05-30,36.56,36.56,36.29,36.29,1679256.0
2014-06-02,36.295,36.665,36.295,36.585,1654285.0
2014-06-03,36.56,36.59,36.335,36.425,1669635.0
2014-06-04,36.425,36.425,36.07,36.095,1692335.0
2014-06-05,36.095,36.21,35.815,36.005,2003478.0
2014-06-06,36.01,36.425,36.01,36.37,1930416.0
2014-06-10,36.65,36.775,36.56,36.66,2146033.0
2014-06-11,36.605,36.77,36.485,36.56,1393050.0
2014-06-12,36.365,36.475,36.265,36.415,1946806.0
2014-06-13,36.27,36.38,36.085,36.35,2439292.0
2014-06-16,36.35,36.35,36.135,36.295,2098240.0
2014-06-17,36.275,36.335,36.04,36.135,2022054.0
2014-06-18,36.1,36.205,35.865,36.025,1813939.0
2014-06-19,36.355,36.605,36.11,36.605,4331375.0
2014-06-20,36.425,36.515,36.21,36.215,2089542.0
2014-06-23,36.395,36.495,36.295,36.375,1768485.0
2014-06-24,36.295,36.345,36.205,36.285,1806364.0
2014-06-25,36.075,36.175,35.985,36.035,1997032.0
2014-06-26,36.095,36.495,36.095,36.495,1991293.0
2014-06-27,36.47,36.6,36.175,36.235,1949013.0
2014-06-30,36.25,36.255,35.975,35.975,2296396.0
2014-07-01,36.025,36.115,35.52,35.57,3309636.0
2014-07-02,35.625,36.0,35.625,35.99,2149399.0
2014-07-03,36.025,36.31,35.935,36.27,1641685.0
2014-07-04,36.465,36.485,36.295,36.45,1265891.0
2014-07-07,36.45,36.47,36.17,36.185,1619025.0
2014-07-08,36.225,36.31,36.095,36.17,1471205.0
2014-07-09,36.115,36.13,35.785,35.935,2580182.0
2014-07-10,36.06,36.095,35.76,35.96,1680562.0
2014-07-11,35.81,36.225,35.76,36.13,1774871.0
2014-07-14,36.21,36.56,36.18,36.34,1290482.0
2014-07-15,36.42,36.425,36.085,36.25,1748480.0
2014-07-16,36.155,36.25,36.03,36.18,1508033.0
2014-07-17,36.315,36.335,36.095,36.12,2452055.0
2014-07-18,35.86,36.145,35.855,36.145,1639782.0
2014-07-21,36.205,36.275,36.15,36.185,1279903.0
2014-07-22,36.24,36.24,36.07,36.14,1238811.0
2014-07-23,36.245,36.465,36.17,36.275,2270874.0
2014-07-24,36.305,36.495,36.28,36.475,2214781.0
2014-07-25,36.585,36.595,36.475,36.595,2185282.0
2014-07-28,36.43,36.58,36.38,36.47,1374690.0
2014-07-29,36.47,36.74,36.435,36.625,1419324.0
2014-07-30,36.655,37.045,36.62,36.975,2012955.0
2014-07-31,37.06,37.325,37.05,37.25,2140607.0
2014-08-01,36.92,36.97,36.715,36.835,2178833.0
2014-08-04,36.695,36.795,36.605,36.73,1366523.0
2014-08-05,36.78,36.9,36.415,36.495,2481910.0
2014-08-06,36.465,36.495,36.255,36.34,2048081.0
2014-08-07,36.355,36.395,36.025,36.18,2737427.0
2014-08-08,35.975,36.055,35.58,35.64,3486860.0
2014-08-11,35.97,36.055,35.72,35.765,2059765.0
2014-08-12,35.93,36.335,35.92,36.335,3114068.0
2014-08-13,36.015,36.295,35.94,36.01,3236385.0
2014-08-14,36.055,36.185,35.975,36.035,3069284.0
2014-08-15,36.205,36.255,36.065,36.115,2959877.0
2014-08-18,36.29,36.295,36.11,36.205,3053410.0
2014-08-19,36.73,37.02,36.72,37.005,4176685.0
2014-08-20,37.18,37.355,37.03,37.15,2594017.0
2014-08-21,37.465,37.47,37.13,37.135,3272000.0
2014-08-22,37.33,37.37,37.26,37.29,1737693.0
2014-08-25,37.38,37.45,37.135,37.245,2252585.0
2014-08-26,37.38,37.425,37.255,37.35,2123566.0
2014-08-27,37.47,37.555,37.43,37.53,2713962.0
2014-08-28,37.48,37.535,37.39,37.535,1777843.0
2014-08-29,37.575,37.65,37.465,37.62,2670629.0
2014-09-01,37.655,37.795,37.53,37.61,1982867.0
2014-09-02,37.5,37.705,37.435,37.705,1821183.0
2014-09-03,37.655,37.925,37.64,37.795,2003619.0
2014-09-04,37.75,37.885,37.585,37.735,1631941.0
2014-09-05,37.69,37.775,37.54,37.61,1338676.0
2014-09-08,37.75,37.755,37.45,37.59,1658590.0
2014-09-09,37.67,37.745,37.61,37.72,1829996.0
2014-09-10,37.485,37.74,37.485,37.72,2789359.0
2014-09-11,37.78,37.84,37.26,37.305,3055667.0
2014-09-12,37.24,37.34,36.905,37.115,2497360.0
2014-09-15,36.89,36.96,36.51,36.51,3556051.0
2014-09-16,36.64,36.705,36.17,36.17,3569139.0
2014-09-17,36.275,36.475,35.63,35.785,4976008.0
2014-09-18,35.855,36.09,35.49,35.89,3838021.0
2014-09-19,35.97,36.155,35.81,35.995,4222618.0
2014-09-22,36.09,36.1,35.215,35.365,3483284.0
2014-09-23,35.235,35.915,35.165,35.76,3839219.0
2014-09-24,35.485,35.575,35.175,35.355,2818190.0
2014-09-25,35.635,35.69,35.375,35.46,2201924.0
2014-09-26,35.115,35.175,34.8,34.815,3423228.0
2014-09-29,34.78,34.84,34.405,34.435,2768949.0
2014-09-30,34.365,34.83,34.285,34.83,4088806.0
2014-10-01,34.51,35.35,34.47,35.25,3189439.0
2014-10-02,34.935,35.315,34.87,35.07,2550560.0
2014-10-03,34.855,35.49,34.855,35.46,2823788.0
2014-10-06,35.565,35.61,35.125,35.24,1578240.0
2014-10-07,35.365,35.435,34.455,35.055,3813101.0
2014-10-08,34.62,34.87,34.545,34.705,2685904.0
2014-10-09,35.05,35.465,34.895,35.265,2673422.0
2014-10-10,34.58,34.855,34.565,34.605,4069624.0
2014-10-13,34.25,34.485,34.185,34.295,2333812.0
2014-10-14,34.1,34.7,34.035,34.29,3157137.0
2014-10-15,34.35,34.935,34.33,34.905,3589486.0
2014-10-16,34.565,35.23,34.465,35.125,4339730.0
2014-10-17,35.255,35.6,35.255,35.41,2831771.0
2014-10-20,35.715,35.855,35.56,35.74,2560075.0
2014-10-21,35.92,35.92,35.595,35.705,1735807.0
2014-10-22,36.08,36.155,35.685,35.885,2393858.0
2014-10-23,35.81,36.165,35.79,36.165,2177122.0
2014-10-24,36.315,36.535,36.225,36.44,2215854.0
2014-10-27,36.665,37.02,36.62,37.02,3634653.0
2014-10-28,37.035,37.185,36.82,37.095,3162478.0
2014-10-29,37.185,37.185,36.685,36.815,2870298.0
2014-10-30,37.0,37.1,36.855,37.09,1905852.0
2014-10-31,37.24,37.265,37.0,37.23,2631003.0
2014-11-03,37.195,37.405,37.17,37.25,2013221.0
2014-11-04,37.335,37.52,37.265,37.365,2329484.0
2014-11-05,37.51,37.745,37.16,37.73,3014600.0
2014-11-06,37.775,37.775,37.34,37.56,3008046.0
2014-11-07,37.845,38.285,37.725,38.285,4855531.0
2014-11-10,38.165,38.34,37.9,38.195,2938457.0
2014-11-11,38.395,38.4,38.215,38.395,1913094.0
2014-11-12,38.37,38.375,37.82,37.865,2946891.0
2014-11-13,37.94,37.94,37.53,37.595,2843307.0
2014-11-14,37.715,37.89,37.435,37.83,1711617.0
2014-11-17,37.895,37.895,37.405,37.465,1816182.0
2014-11-18,37.52,37.695,37.34,37.45,1757241.0
2014-11-19,37.53,37.565,37.18,37.26,1849269.0
2014-11-20,37.24,37.45,37.085,37.165,2131760.0
2014-11-21,37.345,37.38,36.97,37.05,2489169.0
2014-11-24,37.295,37.3,37.075,37.205,1546503.0
2014-11-25,37.035,37.155,36.895,37.09,2642328.0
2014-11-26,37.1,37.475,37.06,37.475,2201260.0
2014-11-27,37.47,37.715,37.345,37.705,2279896.0
2014-11-28,37.59,37.615,37.305,37.345,1867563.0
2014-12-01,37.355,37.495,36.805,36.915,2296625.0
2014-12-02,37.14,37.405,36.73,37.35,3048160.0
2014-12-03,37.29,37.7,37.13,37.655,2061644.0
2014-12-04,37.825,38.035,37.77,37.97,2103581.0
2014-12-05,37.935,38.15,37.44,37.77,2105698.0
2014-12-08,38.05,38.37,38.025,38.115,3171317.0
2014-12-09,37.79,38.26,37.79,37.945,3348201.0
2014-12-10,37.96,38.21,37.655,38.095,3050415.0
2014-12-11,37.665,38.145,37.665,38.025,3047039.0
2014-12-12,37.79,38.0,37.66,37.815,2118991.0
2014-12-15,37.545,37.815,37.415,37.595,2021454.0
2014-12-16,37.44,37.63,37.405,37.45,2872259.0
2014-12-17,37.395,37.825,37.395,37.48,2283681.0
2014-12-18,37.665,38.025,37.665,37.84,4627524.0
2014-12-19,38.26,38.775,38.23,38.725,3197476.0
2014-12-22,38.765,39.485,38.685,39.485,2885176.0
2014-12-23,39.44,39.715,39.28,39.305,1925660.0
2014-12-24,39.36,39.485,39.09,39.285,1017676.0
2014-12-29,39.44,39.835,39.405,39.81,1646974.0
2014-12-30,39.815,40.085,39.59,39.59,1511417.0
2014-12-31,39.6,39.695,39.53,39.625,615332.0
2015-01-02,39.515,39.665,39.38,39.665,995805.0
2015-01-05,39.645,39.895,39.56,39.76,1206255.0
2015-01-06,39.37,39.695,39.26,39.46,2413741.0
2015-01-07,39.465,39.55,39.115,39.375,1851550.0
2015-01-08,39.57,39.625,39.385,39.505,2050058.0
2015-01-09,39.955,40.005,39.61,39.805,2524943.0
2015-01-12,39.64,39.88,39.55,39.625,1215530.0
2015-01-13,39.325,39.52,39.32,39.46,1791555.0
2015-01-14,39.405,39.415,38.71,38.71,3961107.0
2015-01-15,38.44,38.745,38.345,38.635,3003584.0
2015-01-16,38.46,38.9,38.345,38.66,2522858.0
2015-01-19,38.87,39.06,38.385,38.445,2487856.0
2015-01-20,38.455,38.785,38.415,38.63,2218212.0
2015-01-21,38.815,39.17,38.765,39.17,2141003.0
2015-01-22,39.425,39.53,39.305,39.43,1727695.0
2015-01-23,39.76,39.89,39.695,39.89,2056340.0
2015-01-27,39.945,40.55,39.915,40.54,2689049.0
2015-01-28,40.42,40.695,40.155,40.57,1970451.0
2015-01-29,40.42,41.19,40.375,41.06,2970914.0
2015-01-30,41.365,41.635,41.325,41.325,3205059.0
2015-02-02,41.31,41.59,41.24,41.49,1929579.0
2015-02-03,41.615,41.945,41.115,41.82,3385368.0
2015-02-04,42.385,42.535,41.735,42.0,3275689.0
2015-02-05,42.22,43.16,42.06,43.15,4181599.0
2015-02-06,43.38,43.47,42.86,43.015,3871151.0
2015-02-09,42.91,43.135,42.605,42.99,2437019.0
2015-02-10,42.96,42.975,42.575,42.835,2122728.0
2015-02-11,43.025,43.025,42.375,42.495,2896125.0
2015-02-12,42.46,42.64,42.035,42.18,3937410.0
2015-02-13,42.49,43.315,42.295,43.095,2813657.0
2015-02-16,43.11,43.455,42.62,43.24,2530032.0
2015-02-17,43.125,43.545,42.905,42.945,3476154.0
2015-02-18,43.24,43.325,42.895,43.285,2107803.0
2015-02-19,43.45,43.6,43.21,43.49,1755798.0
2015-02-20,43.495,43.655,42.94,43.045,1479347.0
2015-02-23,43.185,43.375,43.03,43.14,1464554.0
2015-02-24,43.185,43.52,43.005,43.445,1720296.0
2015-02-25,43.52,43.63,43.205,43.36,1223488.0
2015-02-26,43.39,43.4,43.05,43.145,1957873.0
2015-02-27,43.355,44.045,43.09,43.865,3284743.0
2015-03-02,43.855,44.43,43.725,44.165,2035662.0
2015-03-03,44.22,69.415,43.58,43.865,2300693.0
2015-03-04,43.995,44.005,43.195,43.485,1861163.0
2015-03-05,43.425,43.51,43.16,43.48,1391434.0
2015-03-06,43.42,43.755,43.16,43.465,1204020.0
2015-03-09,43.105,43.465,43.085,43.195,1308341.0
2015-03-10,43.28,43.535,43.1,43.27,1618571.0
2015-03-11,42.945,43.31,42.755,43.195,1766873.0
2015-03-12,43.02,43.895,43.02,43.815,1633916.0
2015-03-13,43.9,44.025,43.48,43.575,1493281.0
2015-03-16,43.425,43.935,43.305,43.8,1642593.0
2015-03-17,44.185,44.695,44.095,44.575,2718617.0
2015-03-18,44.43,44.61,44.11,44.565,2390201.0
2015-03-19,44.76,45.715,44.76,45.625,4963638.0
2015-03-20,45.43,46.095,45.31,45.96,4208525.0
2015-03-23,45.96,46.14,45.535,45.56,1851614.0
2015-03-24,45.56,45.695,45.35,45.375,1514667.0
2015-03-25,45.43,45.745,45.385,45.745,1674855.0
2015-03-26,45.375,45.38,44.78,44.78,3084108.0
2015-03-27,44.76,45.22,44.625,45.02,1876625.0
2015-03-30,44.745,44.845,44.335,44.425,2015969.0
2015-03-31,44.665,45.02,44.57,44.57,2101957.0
2015-04-01,44.285,44.565,44.18,44.53,1982140.0
2015-04-02,44.615,45.145,44.535,45.045,2149194.0
2015-04-07,45.355,45.71,44.75,44.955,3044868.0
2015-04-08,45.0,45.175,44.725,44.855,1626998.0
2015-04-09,44.855,45.13,44.715,44.785,1452550.0
2015-04-10,44.855,44.985,44.58,44.915,1329661.0
2015-04-13,44.965,45.225,44.88,44.905,1064929.0
2015-04-14,44.615,44.89,44.575,44.76,1824177.0
2015-04-15,44.755,44.77,44.075,44.11,2694833.0
2015-04-16,44.61,44.61,44.245,44.385,2016162.0
2015-04-17,44.385,44.435,43.855,43.94,1862757.0
2015-04-20,43.615,43.7,43.435,43.58,2227875.0
2015-04-21,43.975,44.015,43.69,43.795,2180175.0
2015-04-22,43.775,43.9,43.285,43.48,2327480.0
2015-04-23,43.545,43.61,43.185,43.29,1921519.0
2015-04-24,43.58,43.995,43.52,43.95,2431553.0
2015-04-27,44.155,44.26,43.865,44.245,1819525.0
2015-04-28,44.26,44.36,44.135,44.18,1771226.0
2015-04-29,44.055,44.315,43.22,43.22,2710959.0
2015-04-30,42.82,42.845,42.13,42.405,3682994.0
2015-05-01,42.185,42.635,42.11,42.43,2107462.0
2015-05-04,41.67,42.18,41.585,41.995,2935838.0
2015-05-05,42.3,42.775,41.815,42.06,3405309.0
2015-05-06,40.675,41.04,39.595,39.595,7450245.0
2015-05-07,38.795,39.905,38.65,39.66,6073229.0
2015-05-08,39.94,40.375,39.435,39.435,3029796.0
2015-05-11,39.87,39.935,38.99,39.21,2847460.0
2015-05-12,39.21,39.69,39.035,39.55,2698686.0
2015-05-13,39.865,40.175,39.655,40.075,2741535.0
2015-05-14,40.01,40.18,39.625,39.9,3243208.0
2015-05-15,40.44,40.465,40.095,40.44,2769638.0
2015-05-18,40.485,40.5,39.605,39.605,2782338.0
2015-05-19,39.63,40.0,39.255,39.535,3062039.0
2015-05-20,39.39,39.77,39.295,39.365,2451320.0
2015-05-21,39.225,39.92,39.225,39.875,2819865.0
2015-05-22,40.03,40.03,39.5,39.66,1937781.0
2015-05-25,39.7,40.2,39.54,40.085,1528542.0
2015-05-26,40.085,40.44,40.02,40.39,2010470.0
2015-05-27,40.245,40.465,40.005,40.145,2060983.0
2015-05-28,40.26,40.29,39.715,39.845,2493621.0
2015-05-29,40.07,40.95,39.925,40.605,3912581.0
2015-06-01,40.485,40.56,39.87,40.31,2060205.0
2015-06-02,40.62,40.62,39.605,39.605,2690598.0
2015-06-03,39.37,39.45,38.92,38.925,3549634.0
2015-06-04,38.89,39.365,38.4,38.43,3610423.0
2015-06-05,38.355,38.565,38.075,38.315,2802020.0
2015-06-09,38.32,38.76,38.08,38.09,2995359.0
2015-06-10,38.11,38.27,37.785,38.13,2213066.0
2015-06-11,38.32,38.885,38.32,38.85,2596075.0
2015-06-12,38.89,39.11,38.66,38.85,1956788.0
2015-06-15,38.605,39.08,38.28,39.075,1854856.0
2015-06-16,39.13,39.615,38.945,39.31,1965202.0
2015-06-17,39.845,40.305,39.76,40.205,3493952.0
2015-06-18,40.16,40.195,39.46,39.7,5129721.0
2015-06-19,40.175,40.315,40.045,40.31,3627003.0
2015-06-22,40.21,40.615,40.06,40.57,2052807.0
2015-06-23,41.255,41.465,41.045,41.4,2710441.0
2015-06-24,41.555,41.795,41.475,41.605,2499996.0
2015-06-25,41.34,41.8,41.135,41.655,2536046.0
2015-06-26,41.275,41.47,41.045,41.35,3118423.0
2015-06-29,40.745,40.78,40.255,40.415,2588881.0
2015-06-30,40.01,40.755,39.905,40.625,2969445.0
2015-07-01,40.63,41.315,40.63,41.045,1988927.0
2015-07-02,41.025,41.825,41.015,41.73,2948788.0
2015-07-03,41.755,41.755,41.105,41.355,2167596.0
2015-07-06,40.6,41.35,40.545,41.18,1987429.0
2015-07-07,41.275,41.99,41.255,41.845,2865424.0
2015-07-08,41.185,41.665,40.93,40.93,3116108.0
2015-07-09,40.375,41.005,40.185,40.845,2520754.0
2015-07-10,41.255,41.31,40.885,40.94,1807560.0
2015-07-13,40.835,41.435,40.56,40.645,1746725.0
2015-07-14,41.24,41.385,40.9,41.155,2378543.0
2015-07-15,41.23,41.66,41.23,41.57,2175720.0
2015-07-16,41.99,42.19,41.8,41.975,2439615.0
2015-07-17,42.13,42.16,41.715,41.985,1349570.0
2015-07-20,41.99,42.195,41.86,42.165,1371085.0
2015-07-21,42.39,42.41,41.9,42.04,2149678.0
2015-07-22,41.57,41.72,41.34,41.34,2416226.0
2015-07-23,41.275,41.535,41.05,41.18,1901479.0
2015-07-24,41.04,41.48,40.8,40.945,1965869.0
2015-07-27,40.775,41.11,40.615,41.08,2198923.0
2015-07-28,40.69,41.44,40.69,41.205,2517136.0
2015-07-29,41.56,41.795,41.325,41.325,2226015.0
2015-07-30,41.48,41.72,41.34,41.555,1801197.0
2015-07-31,41.78,41.885,41.565,41.78,2441083.0
2015-08-03,41.86,41.87,41.42,41.69,1058465.0
2015-08-04,41.69,42.175,41.535,42.005,2115179.0
2015-08-05,41.815,41.985,41.48,41.69,2351752.0
2015-08-06,41.04,41.04,40.145,40.345,4658471.0
2015-08-07,39.51,39.8,38.795,38.795,5397032.0
2015-08-10,38.725,39.44,38.415,39.195,3421999.0
2015-08-11,39.585,39.6,39.01,39.185,2967859.0
2015-08-12,39.355,39.355,39.355,39.355,0.0
2015-08-13,39.355,39.355,39.355,39.355,0.0
2015-08-14,39.355,39.355,39.355,39.355,0.0
2015-08-17,38.565,39.185,38.5,38.95,7195300.0
2015-08-18,39.55,39.665,38.355,38.355,7223082.0
2015-08-19,38.44,39.32,38.375,39.035,4543984.0
2015-08-20,38.4,38.875,37.78,37.975,5071834.0
2015-08-21,37.45,37.695,36.985,37.695,6078816.0
2015-08-24,36.705,37.085,36.14,36.14,5925620.0
2015-08-25,35.635,37.58,35.62,37.445,7477509.0
2015-08-26,36.68,38.03,36.66,37.965,5243843.0
2015-08-27,38.4,38.64,38.115,38.115,4485742.0
2015-08-28,38.55,38.575,37.7,38.08,3883254.0
2015-08-31,37.755,37.755,36.965,37.445,4054608.0
2015-09-01,37.4,37.46,36.53,36.555,4454436.0
2015-09-02,36.22,36.785,36.0,36.72,4285591.0
2015-09-03,37.995,38.115,36.64,36.64,3714897.0
2015-09-04,36.635,36.83,36.28,36.73,5971833.0
2015-09-07,36.605,36.855,36.32,36.815,4604974.0
2015-09-08,36.955,37.76,36.835,37.76,3336105.0
2015-09-09,38.595,39.12,38.57,39.055,4500764.0
2015-09-10,38.13,38.945,38.09,38.25,3987048.0
2015-09-11,38.25,38.25,38.25,38.25,0.0
2015-09-14,38.205,38.335,37.685,37.955,4555835.0
2015-09-15,38.015,38.17,37.3,37.375,3892258.0
2015-09-16,38.175,38.425,37.725,38.36,3919143.0
2015-09-17,38.795,38.94,38.44,38.48,4136693.0
2015-09-18,38.56,38.88,37.85,38.605,3206965.0
2015-09-21,37.985,38.07,37.19,37.48,3894773.0
2015-09-22,37.675,37.955,37.265,37.57,2341712.0
2015-09-23,37.165,37.27,36.375,36.45,4361361.0
2015-09-24,36.64,37.06,36.58,36.91,3230059.0
2015-09-25,37.06,37.31,36.35,36.37,2966723.0
2015-09-28,36.43,37.195,36.425,37.01,2314187.0
2015-09-29,36.4,36.62,35.715,35.715,4036616.0
2015-09-30,36.07,37.13,36.06,37.02,4287734.0
2015-10-01,37.36,37.855,36.99,37.81,3168244.0
2015-10-02,37.36,37.895,37.22,37.36,2220856.0
2015-10-05,37.895,38.1,37.75,37.855,1968897.0
2015-10-06,38.31,38.605,38.065,38.16,2736962.0
2015-10-07,38.18,38.325,37.525,38.18,2854267.0
2015-10-08,38.54,38.645,38.195,38.37,2035798.0
2015-10-09,38.69,38.82,38.18,38.45,2239404.0
2015-10-12,38.435,38.45,37.835,38.005,1687428.0
2015-10-13,37.925,38.12,37.3,37.79,2255562.0
2015-10-14,37.395,38.18,37.395,37.96,2222393.0
2015-10-15,38.11,38.47,37.68,38.385,2106234.0
2015-10-16,38.69,39.2,38.675,38.97,3855629.0
2015-10-19,39.2,39.255,38.72,38.91,2006132.0
2015-10-20,38.765,38.92,38.485,38.555,2100770.0
2015-10-21,38.36,38.755,37.93,38.595,2070964.0
2015-10-22,38.435,39.045,38.335,38.89,1735298.0
2015-10-23,39.555,39.76,39.25,39.38,2968454.0
2015-10-26,39.655,39.675,39.38,39.455,2174036.0
2015-10-27,39.51,39.76,39.475,39.575,2119237.0
2015-10-28,39.58,39.615,39.215,39.525,2024983.0
2015-10-29,39.815,39.835,39.225,39.285,2816213.0
2015-10-30,38.95,39.365,38.75,39.06,2965353.0
2015-11-02,39.125,39.195,38.185,38.235,3216995.0
2015-11-03,38.435,38.945,38.335,38.925,1682068.0
2015-11-04,39.24,39.66,38.87,38.985,2690004.0
2015-11-05,39.105,39.425,38.24,38.615,2887465.0
2015-11-06,38.605,39.13,38.44,38.99,2245002.0
2015-11-09,38.78,39.02,38.19,38.475,2155306.0
2015-11-10,38.435,38.515,37.545,38.06,3534969.0
2015-11-11,38.105,38.84,38.105,38.69,2630551.0
2015-11-12,38.485,39.55,38.445,39.405,2305951.0
2015-11-13,38.52,38.79,38.195,38.57,2984870.0
2015-11-16,38.0,38.45,37.995,38.07,2481720.0
2015-11-17,38.685,39.235,38.475,39.235,2676744.0
2015-11-18,38.93,39.835,38.885,39.63,3020366.0
2015-11-19,40.01,40.31,39.79,40.29,2983705.0
2015-11-20,40.395,40.845,40.17,40.64,3066883.0
2015-11-23,40.725,41.08,40.485,40.93,1823695.0
2015-11-24,40.625,41.085,40.485,40.545,2300304.0
2015-11-25,40.53,40.53,40.065,40.22,2178795.0
2015-11-26,40.355,41.04,40.325,40.84,3102976.0
2015-11-27,41.21,41.235,40.525,40.79,1947625.0
2015-11-30,40.855,41.03,40.395,40.435,2921772.0
2015-12-01,40.45,41.47,40.42,41.23,3208210.0
2015-12-02,41.26,41.685,41.125,41.625,2402372.0
2015-12-03,41.205,41.605,41.03,41.49,1716716.0
2015-12-04,40.705,40.95,40.505,40.84,2928918.0
2015-12-07,41.49,41.65,40.98,40.985,2153269.0
2015-12-08,40.73,41.08,40.6,40.8,2076320.0
2015-12-09,40.655,41.185,40.485,40.875,2438746.0
2015-12-10,40.575,40.725,39.65,40.165,4100620.0
2015-12-11,39.965,40.395,39.785,40.195,2435061.0
2015-12-14,39.685,39.925,39.37,39.425,2648178.0
2015-12-15,39.7,39.83,39.135,39.135,2355999.0
2015-12-16,39.605,40.265,39.505,40.265,2689917.0
2015-12-17,40.98,41.185,40.795,41.08,4177524.0
2015-12-18,40.675,41.525,40.485,41.525,2818998.0
2015-12-21,41.12,41.73,41.12,41.705,1819814.0
2015-12-22,41.985,42.015,41.38,41.575,1864383.0
2015-12-23,41.995,42.045,41.65,41.77,1662510.0
2015-12-24,42.305,42.47,42.17,42.415,1781771.0
2015-12-29,42.495,43.02,42.265,43.02,1754833.0
2015-12-30,43.275,43.67,43.22,43.565,2603310.0
2015-12-31,43.52,43.705,43.325,43.54,1543151.0
2016-01-04,43.495,43.54,42.88,43.0,2287639.0
2016-01-05,42.345,42.575,42.26,42.31,2421817.0
2016-01-06,42.32,42.43,41.69,41.8,2248325.0
2016-01-07,41.595,41.9,40.68,40.935,3370016.0
2016-01-08,40.22,40.905,39.53,40.43,3819180.0
2016-01-11,39.955,40.32,39.565,40.035,2627887.0
2016-01-12,40.22,40.905,40.2,40.415,2671169.0
2016-01-13,40.785,41.375,40.515,41.235,1819469.0
2016-01-14,40.475,40.715,40.12,40.43,2252472.0
2016-01-15,41.175,41.2,39.975,40.155,2484443.0
2016-01-18,39.575,40.135,39.325,39.91,2343077.0
2016-01-19,40.015,40.325,39.745,40.315,1623712.0
2016-01-20,40.32,40.61,39.44,39.51,3110144.0
2016-01-21,40.1,40.3,39.105,39.105,3887969.0
2016-01-22,39.405,39.405,38.68,38.975,3411970.0
2016-01-25,39.67,40.22,39.455,40.22,2512237.0
2016-01-27,40.22,40.22,39.31,39.505,3163248.0
2016-01-28,39.495,39.74,38.975,39.62,2959187.0
2016-01-29,39.6,40.05,39.04,40.05,2576240.0
2016-02-01,40.475,40.52,39.73,39.82,3026207.0
2016-02-02,39.98,40.1,39.21,39.72,1739608.0
2016-02-03,39.06,39.31,38.495,38.555,3587502.0
2016-02-04,38.845,39.52,38.715,39.385,2710808.0
2016-02-05,39.2,39.27,38.695,38.995,2112861.0
2016-02-08,38.725,39.0,38.615,38.885,2168935.0
2016-02-09,38.495,38.565,37.095,37.095,3750821.0
2016-02-10,38.165,38.54,36.95,37.775,6384098.0
2016-02-11,38.235,38.28,37.23,37.825,2569072.0
2016-02-12,37.515,37.905,37.2,37.33,3246937.0
2016-02-15,38.41,38.41,37.195,37.825,4568198.0
2016-02-16,38.37,38.495,37.445,38.425,4551327.0
2016-02-17,38.735,38.925,38.025,38.28,2674544.0
2016-02-18,38.8,39.31,38.635,39.31,2714046.0
2016-02-19,39.085,39.23,38.65,38.86,1535212.0
2016-02-22,38.74,39.385,38.72,39.29,1928268.0
2016-02-23,39.17,39.695,38.65,38.785,2530430.0
2016-02-24,38.435,38.48,37.575,37.715,3296690.0
2016-02-25,37.84,37.86,37.08,37.575,5290697.0
2016-02-26,37.84,37.975,37.23,37.43,2481532.0
2016-02-29,37.495,37.835,37.095,37.12,3223791.0
2016-03-01,37.105,37.83,37.095,37.795,2947653.0
2016-03-02,38.545,39.51,38.43,39.13,3256349.0
2016-03-03,39.945,40.35,39.865,40.35,2759962.0
2016-03-04,40.78,40.96,40.58,40.795,2735367.0
2016-03-07,41.04,41.565,40.795,41.415,2447450.0
2016-03-08,41.3,41.465,40.425,40.64,3320602.0
2016-03-09,40.505,41.1,40.395,41.1,2736593.0
2016-03-10,41.26,41.57,40.96,41.01,1397461.0
2016-03-11,41.095,41.34,40.625,41.135,1643319.0
2016-03-14,41.41,41.715,41.275,41.4,1753881.0
2016-03-15,41.39,41.4,40.53,40.64,1305327.0
2016-03-16,40.665,41.23,40.505,40.955,1717889.0
2016-03-17,41.285,41.99,41.07,41.68,3797062.0
2016-03-18,42.015,42.3,41.825,42.1,2587039.0
2016-03-21,42.07,42.095,41.335,41.55,1382266.0
2016-03-22,41.635,41.74,41.405,41.425,1607556.0
2016-03-23,41.345,41.475,41.02,41.315,2049068.0
2016-03-24,40.94,41.1,39.94,40.3,3494918.0
2016-03-29,40.29,40.29,39.27,39.385,2206359.0
2016-03-30,39.66,40.06,39.16,39.485,1823819.0
2016-03-31,40.015,40.49,39.62,40.355,2638058.0
2016-04-01,39.755,39.925,39.1,39.315,2762215.0
2016-04-04,39.425,39.83,39.27,39.275,1909106.0
2016-04-05,39.32,39.325,38.24,38.375,4272403.0
2016-04-06,38.365,38.615,38.03,38.325,2634709.0
2016-04-07,38.54,38.655,38.115,38.235,2184154.0
2016-04-08,37.855,38.415,37.59,38.115,2950506.0
2016-04-11,38.24,38.28,37.875,38.08,2228633.0
2016-04-12,37.98,38.9,37.98,38.9,1802057.0
2016-04-13,39.35,39.715,39.06,39.715,2428830.0
2016-04-14,40.215,40.345,39.86,40.24,2660880.0
2016-04-15,40.15,40.41,39.73,40.395,2299602.0
2016-04-18,40.14,40.41,39.775,39.955,2246582.0
2016-04-19,40.395,40.64,40.21,40.235,2781800.0
2016-04-20,40.395,40.485,39.805,40.155,2186916.0
2016-04-21,40.395,40.7,40.34,40.655,2619920.0
2016-04-22,40.395,40.735,40.25,40.42,2062025.0
2016-04-26,40.61,40.86,40.45,40.73,1934484.0
2016-04-27,40.925,41.02,39.565,39.73,2941937.0
2016-04-28,39.86,40.065,39.605,39.775,2774925.0
2016-04-29,39.825,40.075,39.605,39.8,1546102.0
2016-05-02,39.32,39.465,38.405,38.965,3024211.0
2016-05-03,38.565,40.41,38.515,40.41,3627172.0
2016-05-04,40.235,40.57,39.755,40.185,2526943.0
2016-05-05,40.255,40.575,40.14,40.315,3366434.0
2016-05-06,40.065,40.21,39.59,40.045,3932822.0
2016-05-09,40.045,40.85,39.615,40.815,3373744.0
2016-05-10,40.8,42.015,40.78,42.015,5952197.0
2016-05-11,42.335,42.66,41.77,42.005,3295996.0
2016-05-12,41.92,42.28,41.79,42.14,2730652.0
2016-05-13,42.335,42.335,41.44,41.685,2512017.0
2016-05-16,41.5,42.015,41.34,42.015,2224724.0
2016-05-17,42.02,42.415,42.02,42.39,1894701.0
2016-05-18,42.17,42.255,41.705,41.81,2665033.0
2016-05-19,42.175,42.195,41.68,41.885,2441376.0
2016-05-20,41.905,42.19,41.63,42.075,1628891.0
2016-05-23,42.175,42.315,41.7,41.99,2063683.0
2016-05-24,41.855,42.19,41.775,41.775,1587488.0
2016-05-25,42.375,42.515,42.19,42.225,2926076.0
2016-05-26,42.23,42.525,41.93,42.33,2027901.0
2016-05-27,42.47,42.65,42.38,42.5,1732925.0
2016-05-30,42.55,42.6,42.025,42.11,1833768.0
2016-05-31,42.105,42.135,41.665,41.705,2052957.0
2016-06-01,41.1,41.49,41.015,41.205,2489241.0
2016-06-02,41.47,41.47,40.565,40.71,1808760.0
2016-06-03,41.055,41.08,40.51,40.8,2008004.0
2016-06-06,40.79,41.335,40.635,41.26,1549362.0
2016-06-07,41.415,41.99,41.365,41.655,2238685.0
2016-06-08,41.375,41.585,41.095,41.47,1837423.0
2016-06-09,41.61,41.61,40.86,41.095,1669115.0
2016-06-10,40.73,40.86,40.395,40.66,1551661.0
2016-06-14,40.065,40.13,39.44,39.6,2908269.0
2016-06-15,39.425,39.55,38.89,38.89,1795836.0
2016-06-16,39.18,39.32,38.585,38.675,2554840.0
2016-06-17,38.995,39.18,38.72,38.795,2273381.0
2016-06-20,39.425,39.965,39.32,39.965,2039583.0
2016-06-21,40.18,40.585,39.995,40.44,2985659.0
2016-06-22,40.395,40.71,40.2,40.435,1911812.0
2016-06-23,40.495,40.705,40.29,40.41,1890492.0
2016-06-24,40.745,40.86,38.6,39.09,4870530.0
2016-06-27,38.775,39.255,38.25,39.21,3132031.0
2016-06-28,38.63,39.49,38.565,39.375,3981081.0
2016-06-29,39.97,40.075,39.46,39.565,2515797.0
2016-06-30,39.91,40.225,39.845,40.06,3396002.0
2016-07-01,40.015,40.215,39.62,39.765,2142143.0
2016-07-04,39.425,39.535,39.085,39.525,2160619.0
2016-07-05,39.48,39.51,38.995,39.085,2291340.0
2016-07-06,38.945,38.945,38.38,38.765,3289050.0
2016-07-07,39.185,39.375,38.785,39.05,2696110.0
2016-07-08,39.03,39.09,38.805,39.0,1847127.0
2016-07-11,39.59,39.965,39.495,39.91,2483139.0
2016-07-12,40.13,40.49,40.08,40.13,2671574.0
2016-07-13,40.485,40.53,40.245,40.34,2001793.0
2016-07-14,40.48,40.73,40.45,40.725,2234093.0
2016-07-15,40.9,41.165,40.77,40.905,2016290.0
2016-07-18,41.045,41.15,40.795,40.99,1639674.0
2016-07-19,41.125,41.125,40.58,40.945,1738669.0
2016-07-20,41.045,41.405,40.88,41.345,2168697.0
2016-07-21,41.775,41.785,41.305,41.49,2365279.0
2016-07-22,41.47,41.585,41.235,41.55,1862813.0
2016-07-25,41.68,41.995,41.645,41.77,2084997.0
2016-07-26,41.855,42.015,41.56,42.015,2407124.0
2016-07-27,42.19,42.21,41.71,41.98,2440708.0
2016-07-28,41.995,42.05,41.86,41.905,2076040.0
2016-07-29,41.88,41.88,41.405,41.665,2883007.0
2016-08-01,41.705,42.23,41.585,42.0,1876056.0
2016-08-02,41.915,42.17,41.76,41.79,2579346.0
2016-08-03,41.32,41.435,40.95,40.95,2559700.0
2016-08-04,41.15,41.15,40.705,40.75,2670295.0
2016-08-05,41.07,41.21,40.85,41.015,1596774.0
2016-08-08,41.32,41.76,41.32,41.58,1871121.0
2016-08-09,41.58,42.275,41.58,42.235,2096790.0
2016-08-10,42.015,42.6,41.575,41.69,3662786.0
2016-08-11,41.33,41.39,40.695,40.91,4207736.0
2016-08-12,41.3,41.315,40.665,40.94,3590985.0
2016-08-15,41.045,41.3,40.76,41.095,2582687.0
2016-08-16,41.34,41.34,40.935,40.935,2650214.0
2016-08-17,41.315,41.705,41.28,41.615,3418417.0
2016-08-18,41.575,41.815,41.075,41.1,3854890.0
2016-08-19,41.1,41.405,40.905,41.285,2149572.0
2016-08-22,41.29,41.42,41.03,41.1,1992889.0
2016-08-23,41.365,41.59,41.285,41.51,2043309.0
2016-08-24,41.595,42.04,41.595,41.85,2508015.0
2016-08-25,41.86,41.87,41.555,41.595,2055471.0
2016-08-26,41.665,41.685,41.17,41.18,1671875.0
2016-08-29,41.09,41.23,40.735,40.83,1883429.0
2016-08-30,41.065,41.18,40.94,40.975,2330028.0
2016-08-31,40.77,40.815,40.29,40.365,4275647.0
2016-09-01,40.255,40.43,39.985,40.195,2700601.0
2016-09-02,40.12,40.16,39.805,39.855,3030652.0
2016-09-05,40.255,40.645,40.15,40.645,2058991.0
2016-09-06,40.735,40.735,40.25,40.335,1852609.0
2016-09-07,40.58,40.785,40.365,40.785,2669007.0
2016-09-08,40.805,40.84,40.195,40.505,2956503.0
2016-09-09,40.19,40.245,39.835,39.835,2958846.0
2016-09-12,39.31,39.605,39.185,39.47,4614463.0
2016-09-13,39.85,40.065,38.965,39.065,4316364.0
2016-09-14,38.965,39.475,38.905,39.435,3173867.0
2016-09-15,39.315,40.29,39.28,40.19,3640403.0
2016-09-16,40.38,40.695,40.28,40.605,2932186.0
2016-09-19,40.555,40.595,40.29,40.59,729812.0
2016-09-20,40.415,40.82,40.31,40.82,2725665.0
2016-09-21,40.82,41.065,40.625,40.97,2421583.0
2016-09-22,41.305,41.335,40.965,40.965,1770498.0
2016-09-23,40.955,41.365,40.915,41.255,3158448.0
2016-09-26,41.03,41.385,41.01,41.255,1248309.0
2016-09-27,40.88,41.0,40.58,40.865,2499214.0
2016-09-28,41.03,41.255,40.88,40.99,2092099.0
2016-09-29,41.23,41.315,41.06,41.315,1873433.0
2016-09-30,40.95,41.09,40.695,40.695,2523728.0
2016-10-03,41.0,41.505,40.985,41.315,2012020.0
2016-10-04,41.23,41.275,40.92,41.2,1818818.0
2016-10-05,41.055,41.475,41.035,41.365,1998305.0
2016-10-06,41.55,41.71,41.405,41.685,2229104.0
2016-10-07,41.765,41.895,41.595,41.81,1881902.0
2016-10-10,41.905,42.055,41.865,41.94,1333822.0
2016-10-11,42.085,42.235,41.89,41.935,1617756.0
2016-10-12,41.685,42.155,41.595,42.15,2195178.0
2016-10-13,41.93,42.05,41.785,41.89,2551317.0
2016-10-14,41.93,42.04,41.75,41.92,1730429.0
2016-10-17,41.92,42.145,41.795,41.8,2329869.0
2016-10-18,41.82,41.97,41.485,41.925,2888026.0
2016-10-19,41.975,42.135,41.83,42.01,1976677.0
2016-10-20,42.075,42.205,41.85,41.925,2016099.0
2016-10-21,42.095,42.14,41.815,42.1,2427751.0
2016-10-24,42.045,42.06,41.655,41.97,1861843.0
2016-10-25,42.095,42.33,42.005,42.285,2308740.0
2016-10-26,42.12,42.13,41.475,41.7,2659964.0
2016-10-27,41.765,41.875,41.01,41.025,2591433.0
2016-10-28,40.99,41.05,40.64,40.89,2262274.0
2016-10-31,40.75,41.39,40.705,41.25,1754730.0
2016-11-01,40.905,41.155,40.655,40.895,1637295.0
2016-11-02,40.55,40.655,40.2,40.565,2689124.0
2016-11-03,40.19,40.61,40.145,40.25,2118937.0
2016-11-04,40.055,40.295,39.825,39.9,2385772.0
2016-11-07,40.28,40.875,40.055,40.77,2045855.0
2016-11-08,40.92,40.925,40.08,40.51,2324485.0
2016-11-09,40.695,41.5,39.145,39.845,5130524.0
2016-11-10,40.905,41.18,40.85,41.18,3163535.0
2016-11-11,41.39,42.595,41.375,42.595,6048813.0
2016-11-14,42.605,42.82,42.155,42.82,3475545.0
2016-11-15,42.665,43.015,42.515,42.96,3428036.0
2016-11-16,43.14,43.41,43.0,43.22,2869139.0
2016-11-17,42.905,43.195,42.675,43.085,2471573.0
2016-11-18,43.23,43.445,43.065,43.2,2008489.0
2016-11-21,43.16,43.4,42.865,43.205,1524419.0
2016-11-22,43.45,43.695,43.29,43.5,2434823.0
2016-11-23,43.65,44.14,43.61,44.08,3227786.0
2016-11-24,44.29,44.43,44.05,44.085,1989524.0
2016-11-25,44.125,44.165,43.805,43.94,1770753.0
2016-11-28,43.95,43.985,43.445,43.445,1779169.0
2016-11-29,43.23,44.075,43.2,43.705,2342625.0
2016-11-30,43.725,44.21,43.715,44.21,3746658.0
2016-12-01,44.29,44.7,44.12,44.7,3209833.0
2016-12-02,44.565,44.68,44.18,44.18,1626816.0
2016-12-05,44.045,44.095,43.49,43.66,1776403.0
2016-12-06,44.01,44.33,43.85,43.85,1800446.0
2016-12-07,44.34,44.585,44.125,44.575,2179756.0
2016-12-08,44.9,45.015,44.78,44.815,2640464.0
2016-12-09,44.875,45.485,44.815,45.345,2909204.0
2016-12-12,45.345,45.73,45.235,45.485,2093298.0
2016-12-13,45.245,45.38,45.115,45.18,1781800.0
2016-12-14,45.585,45.725,45.395,45.63,2751180.0
2016-12-15,45.63,45.75,45.06,45.325,3366986.0
2016-12-16,45.495,45.66,45.095,45.56,2981312.0
2016-12-19,45.555,45.89,45.39,45.77,2197551.0
2016-12-20,45.95,46.43,45.87,46.24,2689232.0
2016-12-21,46.365,46.51,46.135,46.14,1906698.0
2016-12-22,46.15,46.48,46.09,46.48,2425065.0
2016-12-23,46.57,46.645,46.345,46.37,897421.0
2016-12-28,46.625,46.92,46.53,46.825,1747174.0
2016-12-29,46.76,46.935,46.375,46.935,1376353.0
2016-12-30,46.7,46.765,46.305,46.32,1138997.0
2017-01-03,46.315,46.745,46.265,46.635,1908623.0
2017-01-04,46.935,47.08,46.765,46.995,1833163.0
2017-01-05,47.21,47.28,46.985,47.13,2067286.0
2017-01-06,47.205,47.315,47.0,47.29,2323175.0
2017-01-09,47.37,48.14,47.315,47.925,2678625.0
2017-01-10,47.77,47.865,47.455,47.675,2574767.0
2017-01-11,47.61,47.895,47.535,47.775,1901729.0
2017-01-12,47.775,48.11,47.61,47.795,2055229.0
2017-01-13,47.8,47.8,46.845,47.135,2327214.0
2017-01-16,47.38,47.46,47.075,47.265,1240770.0
2017-01-17,46.935,47.0,46.715,46.85,1725939.0
2017-01-18,46.655,46.71,46.18,46.46,2505913.0
2017-01-19,46.62,46.795,46.205,46.465,1818980.0
2017-01-20,46.06,46.135,45.705,45.855,2229347.0
2017-01-23,46.145,46.455,45.62,45.795,2472070.0
2017-01-24,45.805,46.1,45.695,45.96,2727415.0
2017-01-25,46.37,46.475,46.135,46.22,2130461.0
2017-01-27,46.36,46.89,46.285,46.64,2031813.0
2017-01-30,46.41,46.48,45.965,46.195,1650627.0
2017-01-31,46.035,46.17,45.695,45.9,1630271.0
2017-02-01,45.9,46.18,45.595,46.1,1741875.0
2017-02-02,46.23,46.34,45.91,46.095,1910219.0
2017-02-03,46.095,46.275,45.82,45.91,1640342.0
2017-02-06,46.345,46.6,46.01,46.04,1602791.0
2017-02-07,46.005,46.055,45.555,45.815,2203341.0
2017-02-08,45.96,46.395,45.875,46.285,2060529.0
2017-02-09,46.27,46.375,45.87,46.05,1915993.0
2017-02-10,46.45,46.615,46.26,46.595,2133512.0
2017-02-13,46.655,46.765,46.43,46.735,1753967.0
2017-02-14,46.92,47.02,46.39,46.445,2220218.0
2017-02-15,46.99,47.68,46.795,47.515,2862989.0
2017-02-16,47.86,47.86,47.45,47.82,2429199.0
2017-02-17,47.89,48.06,47.865,47.995,1944272.0
2017-02-20,48.0,48.335,47.895,48.29,2185105.0
2017-02-21,48.315,48.39,48.115,48.305,2893971.0
2017-02-22,48.725,48.77,48.44,48.66,2938969.0
2017-02-23,48.595,48.7,48.4,48.53,2588504.0
2017-02-24,48.37,48.605,48.145,48.26,1886844.0
2017-02-27,48.01,48.19,47.64,47.805,2747892.0
2017-02-28,47.95,48.3,47.755,47.855,3656251.0
2017-03-01,47.655,48.14,47.52,48.14,2451483.0
2017-03-02,48.77,48.855,48.55,48.75,2232002.0
2017-03-03,48.48,48.565,48.16,48.365,1667159.0
2017-03-06,48.685,48.715,48.19,48.54,1393052.0
2017-03-07,48.48,48.665,48.27,48.565,2177630.0
2017-03-08,48.54,48.64,48.265,48.38,2109933.0
2017-03-09,48.38,48.75,48.28,48.555,1785146.0
2017-03-10,48.77,49.12,48.695,49.12,2970461.0
2017-03-13,49.12,49.12,48.84,49.005,1139358.0
2017-03-14,49.005,49.115,48.84,49.115,2100846.0
2017-03-15,49.055,49.34,48.87,49.305,2299791.0
2017-03-16,49.405,49.53,48.86,49.145,3560749.0
2017-03-17,49.235,49.405,49.03,49.28,2827464.0
2017-03-20,49.065,49.195,48.845,49.08,1127671.0
2017-03-21,49.055,49.075,48.765,49.075,1695291.0
2017-03-22,48.4,48.48,47.945,48.08,2802592.0
2017-03-23,48.015,48.22,47.85,48.22,2011696.0
2017-03-24,48.25,48.765,48.065,48.47,1927021.0
2017-03-27,48.1,48.595,47.96,48.48,1687658.0
2017-03-28,48.685,49.56,48.68,49.56,3432428.0
2017-03-29,49.645,50.155,49.59,50.075,3534388.0
2017-03-30,50.07,50.34,49.76,50.295,2472778.0
2017-03-31,50.085,50.37,49.94,49.94,2305678.0
2017-04-03,49.66,50.25,49.56,50.22,1505412.0
2017-04-04,50.06,50.145,49.75,49.95,1704899.0
2017-04-05,50.275,50.295,49.615,49.985,2946117.0
2017-04-06,49.7,49.77,49.09,49.29,2594687.0
2017-04-07,49.53,49.715,48.88,49.28,2462445.0
2017-04-10,49.535,49.7,49.395,49.695,2371855.0
2017-04-11,49.75,50.19,49.57,50.05,2512486.0
2017-04-12,50.21,50.39,49.98,50.39,2360927.0
2017-04-13,50.155,50.285,49.995,50.14,1883252.0
2017-04-18,50.195,50.305,49.535,49.71,2083090.0
2017-04-19,49.39,49.555,49.12,49.19,2195809.0
2017-04-20,49.37,49.59,49.27,49.485,1444263.0
2017-04-21,49.695,49.995,49.685,49.785,1761686.0
2017-04-24,49.98,50.26,49.845,50.125,1723384.0
2017-04-26,50.4,50.8,50.38,50.64,3587890.0
2017-04-27,50.63,50.97,50.585,50.96,2372579.0
2017-04-28,50.96,51.005,50.31,50.805,2341370.0
2017-05-01,50.625,50.975,50.445,50.84,2240589.0
2017-05-02,50.69,50.695,50.125,50.475,2287644.0
2017-05-03,50.295,50.54,49.53,49.615,2676420.0
2017-05-04,49.875,49.875,49.015,49.195,2936931.0
2017-05-05,49.41,49.69,48.8,49.065,2397671.0
2017-05-08,49.595,49.665,49.125,49.585,2138836.0
2017-05-09,48.83,48.995,47.62,47.68,5536834.0
2017-05-10,46.44,48.005,46.245,47.51,5496858.0
2017-05-11,47.79,48.23,47.62,47.71,2754232.0
2017-05-12,47.535,47.825,47.03,47.475,1931745.0
2017-05-15,47.41,47.9,47.11,47.805,1943916.0
2017-05-16,48.03,48.19,47.835,48.02,2234585.0
2017-05-17,47.795,47.835,47.0,47.07,2398396.0
2017-05-18,46.505,47.045,46.465,46.975,3361196.0
2017-05-19,46.97,47.195,46.535,46.64,1980861.0
2017-05-22,47.03,47.36,46.97,47.245,2464245.0
2017-05-23,47.255,47.575,46.97,47.05,1693388.0
2017-05-24,47.305,47.35,46.95,47.085,2311867.0
2017-05-25,47.035,47.26,46.54,47.235,2180733.0
2017-05-26,47.26,47.26,46.585,46.585,2840056.0
2017-05-29,46.675,46.675,45.86,45.86,3482006.0
2017-05-30,45.895,46.32,45.635,46.18,2607283.0
2017-05-31,46.215,46.775,46.0,46.3,4179773.0
2017-06-01,46.215,46.585,46.01,46.285,2031453.0
2017-06-02,46.505,46.785,46.34,46.725,2189404.0
2017-06-05,46.575,46.575,45.925,46.105,3636802.0
2017-06-06,45.925,45.97,45.43,45.43,2691351.0
2017-06-07,45.47,45.86,45.14,45.635,2564971.0
2017-06-08,45.35,46.1,45.325,45.955,1747379.0
2017-06-09,45.91,46.19,45.725,46.035,2127146.0
2017-06-13,46.215,47.375,46.19,47.16,3619799.0
2017-06-14,47.28,47.84,47.26,47.84,3816338.0
2017-06-15,48.015,48.035,47.375,47.495,5822121.0
2017-06-16,47.495,47.785,47.45,47.585,1793039.0
2017-06-19,47.635,48.125,47.615,48.125,1825928.0
2017-06-20,48.175,48.285,47.605,47.805,3292822.0
2017-06-21,47.485,47.51,46.93,46.97,3107717.0
2017-06-22,47.09,47.805,47.085,47.6,2519243.0
2017-06-23,47.495,47.54,47.035,47.23,2806563.0
2017-06-26,47.285,47.505,47.2,47.405,2079759.0
2017-06-27,47.405,47.855,47.405,47.715,2159936.0
2017-06-28,47.55,48.175,47.46,48.08,2608906.0
2017-06-29,48.815,49.045,48.71,48.84,2999579.0
2017-06-30,48.515,48.53,48.14,48.14,2851257.0
2017-07-03,48.15,48.36,47.755,47.925,1919969.0
2017-07-04,48.495,48.985,48.435,48.83,3285544.0
2017-07-05,48.75,48.765,48.465,48.62,2174997.0
2017-07-06,48.785,48.805,48.195,48.255,2109477.0
2017-07-07,47.75,48.03,47.55,47.745,2908604.0
2017-07-10,48.015,48.335,47.935,48.14,2082368.0
2017-07-11,47.96,48.41,47.725,48.215,1894164.0
2017-07-12,48.1,48.11,47.54,47.735,2474981.0
2017-07-13,48.13,48.195,47.77,47.995,2320501.0
2017-07-14,48.13,48.365,48.065,48.32,1639251.0
2017-07-17,48.19,48.41,48.015,48.215,1200773.0
2017-07-18,48.235,48.295,47.26,47.32,3512862.0
2017-07-19,48.3,48.905,48.255,48.72,4973336.0
2017-07-20,49.4,49.44,48.86,49.155,4117341.0
2017-07-21,48.61,49.19,48.495,48.815,1926503.0
2017-07-24,48.38,48.58,48.235,48.58,1611623.0
2017-07-25,48.71,49.18,48.65,48.995,1756916.0
2017-07-26,49.38,49.47,49.21,49.3,1656455.0
2017-07-27,49.3,49.48,49.145,49.44,1488490.0
2017-07-28,49.005,49.175,48.565,48.69,2959614.0
2017-07-31,48.825,48.995,48.54,48.675,1668186.0
2017-08-01,48.785,49.23,48.785,49.145,2216517.0
2017-08-02,49.295,49.355,48.82,48.965,1432793.0
2017-08-03,48.88,49.23,48.7,48.815,2366301.0
2017-08-04,47.965,48.045,46.835,46.925,7990250.0
2017-08-07,46.57,47.665,46.505,47.39,4095230.0
2017-08-08,47.495,47.66,46.72,46.885,3743708.0
2017-08-09,47.195,47.54,46.935,47.15,3752405.0
2017-08-10,47.235,47.495,46.98,47.115,2523287.0
2017-08-11,46.75,46.97,46.475,46.795,3887259.0
2017-08-14,46.995,47.485,46.94,47.265,2675761.0
2017-08-15,47.645,47.655,47.165,47.23,2616749.0
2017-08-16,47.35,48.37,47.345,48.37,3643515.0
2017-08-17,48.735,48.84,47.955,48.19,2693913.0
2017-08-18,47.555,48.015,47.455,47.915,2548342.0
2017-08-21,47.76,47.76,47.0,47.5,3717867.0
2017-08-22,47.495,47.655,47.21,47.655,2487558.0
2017-08-23,47.925,48.01,47.26,47.38,3016980.0
2017-08-24,47.025,47.235,46.785,46.98,3455169.0
2017-08-25,46.77,47.175,46.63,47.085,2800320.0
2017-08-28,46.945,46.945,46.325,46.455,3725050.0
2017-08-29,46.04,46.1,45.615,45.88,4444524.0
2017-08-30,45.86,45.91,45.455,45.66,4108575.0
2017-08-31,45.6,46.015,45.535,45.92,3498617.0
2017-09-01,46.04,46.165,45.485,45.725,3652136.0
2017-09-04,45.495,45.61,44.605,45.08,3511702.0
2017-09-05,45.07,45.185,44.58,45.185,2947880.0
2017-09-06,44.965,45.0,44.515,44.65,3160374.0
2017-09-07,44.74,45.095,44.725,44.82,3087642.0
2017-09-08,44.86,44.91,44.345,44.37,2470459.0
2017-09-11,44.525,45.065,44.525,44.985,2896443.0
2017-09-12,45.225,46.01,45.205,45.995,3493392.0
2017-09-13,46.585,46.645,46.17,46.375,2645277.0
2017-09-14,46.495,46.71,46.125,46.495,2567129.0
2017-09-15,46.04,46.425,46.01,46.21,2759379.0
2017-09-18,46.495,46.665,46.445,46.46,2155858.0
2017-09-19,46.615,46.83,46.21,46.21,1683941.0
2017-09-20,46.04,46.245,45.83,46.215,1463640.0
2017-09-21,46.04,46.58,45.98,46.085,3141714.0
2017-09-22,46.165,46.68,46.15,46.415,1976593.0
2017-09-25,46.665,46.81,45.885,45.925,1936306.0
2017-09-26,45.92,45.955,45.49,45.495,856754.0
2017-09-27,45.485,45.65,45.2,45.345,2297038.0
2017-09-28,45.65,45.765,45.35,45.51,2433251.0
2017-09-29,45.44,45.715,45.07,45.585,1837068.0
2017-10-02,45.925,46.33,45.75,46.245,1616916.0
2017-10-03,46.375,46.435,45.525,45.535,2875569.0
2017-10-04,45.555,45.74,45.23,45.68,3239490.0
2017-10-05,45.765,46.0,45.335,45.63,1634846.0
2017-10-06,46.09,46.95,45.895,46.225,2153853.0
2017-10-09,46.405,46.6,46.255,46.47,1616451.0
2017-10-10,46.255,46.435,46.08,46.255,1485819.0
2017-10-11,46.18,46.455,46.085,46.255,1579609.0
2017-10-12,46.27,46.315,45.94,46.29,1617635.0
2017-10-13,46.225,46.6,46.13,46.44,1335522.0
2017-10-16,46.615,46.925,46.56,46.77,2363643.0
2017-10-17,46.96,47.405,46.96,47.405,2907366.0
2017-10-18,47.415,47.605,47.125,47.475,1826517.0
2017-10-19,47.83,48.035,47.525,47.7,1650828.0
2017-10-20,47.645,47.975,47.495,47.84,1716487.0
2017-10-23,48.0,48.075,47.63,47.67,1250487.0
2017-10-24,47.7,47.83,47.28,47.655,1456313.0
2017-10-25,47.885,48.03,47.475,47.635,1778051.0
2017-10-26,47.665,47.855,47.4,47.855,1883561.0
2017-10-27,47.89,47.905,47.145,47.4,2361954.0
2017-10-30,47.57,47.575,47.085,47.325,1493353.0
2017-10-31,47.325,47.38,47.03,47.03,1346161.0
2017-11-01,47.125,47.43,46.83,47.055,1745988.0
2017-11-02,47.175,47.175,46.715,46.895,2000690.0
2017-11-03,46.93,47.185,46.775,47.125,1200877.0
2017-11-06,47.125,47.13,46.725,46.89,1815940.0
2017-11-07,47.055,47.405,46.91,47.375,1780247.0
2017-11-08,47.785,48.755,47.57,48.63,5434978.0
2017-11-09,49.03,49.07,48.56,49.035,2968754.0
2017-11-10,48.775,49.07,48.715,48.98,1480854.0
2017-11-13,49.05,49.41,49.005,49.385,2556350.0
2017-11-14,49.095,49.295,48.845,48.96,2266501.0
2017-11-15,48.95,49.245,48.75,48.815,1955241.0
2017-11-16,48.695,49.125,48.665,48.96,1827176.0
2017-11-17,49.22,49.3,48.945,49.02,1316004.0
2017-11-20,48.755,48.93,48.62,48.835,1668052.0
2017-11-21,49.0,49.03,48.665,48.815,1475432.0
2017-11-22,49.07,49.27,48.87,49.1,2846234.0
2017-11-23,49.01,49.07,48.735,49.0,2303573.0
2017-11-24,48.95,48.95,48.69,48.81,1596474.0
2017-11-27,48.705,49.03,48.6,48.77,1500591.0
2017-11-28,48.585,48.95,48.585,48.69,1811109.0
2017-11-29,49.0,49.32,48.975,49.06,1680433.0
2017-11-30,48.285,48.285,47.715,48.12,5178089.0
2017-12-01,48.29,48.435,47.785,47.96,2167052.0
2017-12-04,48.055,48.065,47.555,47.81,1782282.0
2017-12-05,47.555,47.7,47.255,47.7,1976196.0
2017-12-06,47.555,47.895,47.55,47.615,2232862.0
2017-12-07,47.54,47.875,47.435,47.84,2024238.0
2017-12-08,47.885,48.375,47.775,48.235,1535271.0
2017-12-11,48.465,48.65,48.36,48.465,1541722.0
2017-12-12,48.5,48.685,48.47,48.685,1686670.0
2017-12-13,48.685,48.975,48.465,48.65,1641739.0
2017-12-14,48.285,48.77,48.19,48.73,2720727.0
2017-12-15,48.545,48.585,48.305,48.43,2533388.0
2017-12-18,48.76,48.79,48.415,48.47,2079899.0
2017-12-19,48.615,48.8,48.545,48.645,2217692.0
2017-12-20,48.6,48.92,48.6,48.81,2112421.0
2017-12-21,48.435,48.83,48.35,48.35,3720279.0
2017-12-22,48.465,48.875,48.435,48.7,1599655.0
2017-12-27,48.775,48.87,48.485,48.56,936042.0
2017-12-28,48.755,48.875,48.665,48.76,1120823.0
2017-12-29,48.83,48.875,48.49,48.67,1177404.0
2018-01-02,48.645,48.665,48.33,48.6,1241690.0
2018-01-03,48.75,48.855,48.5,48.55,1176300.0
2018-01-04,48.755,48.755,48.35,48.445,1341448.0
2018-01-05,48.79,49.22,48.69,49.165,1966536.0
2018-01-08,49.315,49.525,49.25,49.445,1459008.0
2018-01-09,49.67,49.955,49.665,49.79,2984073.0
2018-01-10,49.96,50.075,49.44,49.44,1657743.0
2018-01-11,49.52,49.52,49.12,49.25,2140527.0
2018-01-12,49.3,49.375,48.885,49.0,1603687.0
2018-01-15,49.25,49.325,48.895,49.175,1226710.0
2018-01-16,49.085,49.185,48.77,48.815,1638638.0
2018-01-17,48.59,48.7,48.38,48.53,1812091.0
2018-01-18,48.64,48.77,48.405,48.405,1691414.0
2018-01-19,48.525,48.72,48.36,48.36,1388258.0
2018-01-22,48.285,48.295,47.635,47.77,2365837.0
2018-01-23,47.925,48.21,47.92,48.01,1373948.0
2018-01-24,48.04,48.15,47.645,47.645,1670809.0
2018-01-25,47.53,47.66,47.27,47.645,1832328.0
2018-01-29,47.855,48.185,47.575,47.975,1786968.0
2018-01-30,47.745,48.14,47.705,47.915,1441526.0
2018-01-31,47.715,48.055,47.63,47.78,2386735.0
2018-02-01,47.86,48.56,47.8,48.47,2014220.0
2018-02-02,48.405,49.18,48.405,48.945,2253198.0
2018-02-05,48.44,48.63,48.175,48.345,2457750.0
2018-02-06,47.52,47.555,46.46,46.89,5358516.0
2018-02-07,47.625,47.835,46.51,46.52,4670041.0
2018-02-08,46.525,46.775,46.35,46.35,3492719.0
2018-02-09,45.89,46.33,45.725,46.195,3272064.0
2018-02-12,46.28,46.345,45.775,45.97,2573640.0
2018-02-13,46.18,46.5,45.96,46.225,3004375.0
2018-02-14,46.7,46.765,46.425,46.56,2929881.0
2018-02-15,46.73,46.755,46.41,46.485,2994154.0
2018-02-16,46.575,47.135,46.575,46.585,1932899.0
2018-02-19,46.635,46.95,46.585,46.825,1138539.0
2018-02-20,46.73,46.815,46.465,46.735,1753319.0
2018-02-21,46.75,46.985,46.525,46.78,2091307.0
2018-02-22,46.9,47.075,46.62,46.985,2084240.0
2018-02-23,47.215,47.63,46.83,47.495,2338036.0
2018-02-26,47.82,48.21,47.58,48.21,2232968.0
2018-02-27,48.46,48.615,48.275,48.31,2045535.0
2018-02-28,48.21,48.395,47.91,48.08,2658875.0
2018-03-01,47.87,48.08,47.775,47.87,1649933.0
2018-03-02,47.72,47.96,47.28,47.665,1819876.0
2018-03-05,47.665,47.665,47.075,47.22,1471294.0
2018-03-06,47.645,47.865,47.505,47.635,2125484.0
2018-03-07,47.335,47.63,47.235,47.29,2184484.0
2018-03-08,47.655,47.96,47.525,47.94,2030945.0
2018-03-09,48.055,48.43,47.96,48.38,2192415.0
2018-03-12,48.77,48.875,48.57,48.69,2039126.0
2018-03-13,48.65,48.72,48.255,48.495,2581673.0
2018-03-14,48.145,48.235,47.935,48.18,2160494.0
2018-03-15,48.46,48.46,47.61,47.695,3048384.0
2018-03-16,47.815,47.99,47.22,47.415,2234846.0
2018-03-19,47.62,47.82,47.135,47.135,2299664.0
2018-03-20,47.13,47.57,46.96,47.325,1714158.0
2018-03-21,47.46,47.725,47.3,47.695,1772393.0
2018-03-22,47.475,47.48,46.99,47.12,2186001.0
2018-03-23,46.635,46.675,45.825,45.825,3230539.0
2018-03-26,45.565,45.725,45.135,45.33,2771353.0
2018-03-27,45.705,45.865,45.485,45.585,1778055.0
2018-03-28,45.53,45.565,45.2,45.225,2829724.0
2018-03-29,45.395,45.795,45.32,45.51,2649365.0
2018-04-03,45.055,45.585,44.97,45.48,2635981.0
2018-04-04,45.41,45.82,45.195,45.82,2653454.0
2018-04-05,45.755,46.525,45.525,46.45,2692604.0
2018-04-06,46.425,46.465,46.14,46.255,1801353.0
2018-04-09,46.025,46.525,46.015,46.29,984596.0
2018-04-10,46.015,46.89,45.85,46.8,1954284.0
2018-04-11,46.575,46.765,46.185,46.345,2172929.0
2018-04-12,46.14,46.335,45.895,46.0,2771528.0
2018-04-13,46.15,46.21,45.945,46.045,1252908.0
2018-04-16,46.1,46.29,45.7,45.705,1982194.0
2018-04-17,45.785,46.075,45.725,45.795,1668921.0
2018-04-18,45.63,45.745,45.415,45.575,1706539.0
2018-04-19,45.8,45.805,45.5,45.565,2532371.0
2018-04-20,45.44,45.675,45.27,45.355,2184007.0
2018-04-23,45.225,45.905,45.17,45.735,2189855.0
2018-04-24,45.77,46.405,45.77,46.235,2533144.0
2018-04-26,46.27,46.435,45.385,45.47,3161627.0
2018-04-27,45.695,45.71,44.74,45.025,4450287.0
2018-04-30,44.845,45.38,44.82,45.2,3712874.0
2018-05-01,45.2,46.1,44.88,46.05,2702613.0
2018-05-02,45.93,46.38,45.48,46.235,2588601.0
2018-05-03,46.53,46.58,46.12,46.515,2418543.0
2018-05-04,46.56,46.56,45.68,45.795,2249431.0
2018-05-07,45.95,46.07,45.675,45.76,1939477.0
2018-05-08,46.0,46.425,45.675,46.26,2437053.0
2018-05-09,45.26,45.315,44.56,44.945,6440948.0
2018-05-10,45.17,45.175,44.675,44.675,3498104.0
2018-05-11,44.385,44.83,44.18,44.39,3554685.0
2018-05-14,44.17,44.64,44.095,44.56,3005990.0
2018-05-15,44.87,45.175,44.635,44.635,2595557.0
2018-05-16,44.665,46.92,44.485,44.555,2688241.0
2018-05-17,44.54,44.86,44.35,44.785,3192979.0
2018-05-18,44.835,44.835,44.31,44.37,2882164.0
2018-05-21,44.31,44.345,44.055,44.115,2223989.0
2018-05-22,44.065,44.235,43.825,44.215,3170949.0
2018-05-23,44.055,44.275,43.875,43.935,2171661.0
2018-05-24,43.81,43.975,43.495,43.8,2355068.0
2018-05-25,43.66,44.14,43.555,43.975,2047249.0
2018-05-28,43.92,44.115,43.67,43.81,1287284.0
2018-05-29,43.865,44.43,43.775,44.275,1841816.0
2018-05-30,43.93,43.965,43.635,43.805,3252441.0
2018-05-31,44.055,44.07,43.56,43.615,3223778.0
2018-06-01,43.56,43.565,43.24,43.24,1992837.0
2018-06-04,44.005,44.28,43.735,43.86,2979967.0
2018-06-05,43.86,44.48,43.76,44.3,3323183.0
2018-06-06,44.34,44.37,43.49,43.57,3120537.0
2018-06-07,43.615,43.93,43.41,43.59,2435025.0
2018-06-08,43.635,43.895,43.595,43.66,1310952.0
2018-06-12,43.71,43.74,43.29,43.335,2291569.0
2018-06-13,43.335,43.345,42.805,42.91,2735553.0
2018-06-14,42.72,42.745,42.305,42.45,3408893.0
2018-06-15,42.61,43.425,42.59,43.415,3603823.0
2018-06-18,43.595,44.055,43.575,43.865,2336603.0
2018-06-19,44.12,44.35,43.865,43.98,2901315.0
2018-06-20,44.465,45.285,44.32,45.26,3788333.0
2018-06-21,45.925,45.94,45.435,45.88,5885117.0
2018-06-22,45.85,46.485,45.795,46.485,3472304.0
2018-06-25,46.465,47.015,45.24,45.415,3208017.0
2018-06-26,45.335,46.12,45.115,45.825,2860124.0
2018-06-27,45.97,46.175,45.7,45.7,2561675.0
2018-06-28,45.755,46.125,45.395,46.09,2278662.0
2018-06-29,46.245,46.365,45.855,45.865,2847395.0
2018-07-02,45.755,46.05,45.555,45.755,2176828.0
2018-07-03,46.04,46.7,45.7,46.555,2903918.0
2018-07-04,46.515,46.56,46.23,46.315,2090544.0
2018-07-05,46.45,46.915,46.345,46.865,2738189.0
2018-07-06,47.075,47.645,46.92,47.625,3021261.0
2018-07-09,47.835,48.3,47.77,47.895,3542843.0
2018-07-10,48.02,48.145,46.605,46.845,4240220.0
2018-07-11,46.73,46.75,46.285,46.605,2972379.0
2018-07-12,46.89,47.6,46.66,47.335,2960009.0
2018-07-13,47.625,47.67,46.735,47.11,1994529.0
2018-07-16,47.415,47.58,46.645,46.725,2356534.0
2018-07-17,46.815,47.115,46.61,46.88,2356114.0
2018-07-18,46.96,47.34,46.83,47.215,2309562.0
2018-07-19,47.56,47.68,47.1,47.45,2244576.0
2018-07-20,47.4,47.895,47.4,47.77,2182302.0
2018-07-23,47.655,47.77,47.235,47.355,1943049.0
2018-07-24,47.705,47.705,47.21,47.31,1912165.0
2018-07-25,47.285,47.36,46.94,47.05,2381755.0
2018-07-26,47.07,47.21,46.8,47.095,1989418.0
2018-07-27,47.41,47.6,47.155,47.43,2571428.0
2018-07-30,47.235,47.26,47.04,47.14,1683125.0
2018-07-31,47.33,47.475,47.07,47.07,2149387.0
2018-08-01,46.815,46.96,46.36,46.39,3068483.0
2018-08-02,46.575,46.725,46.215,46.37,2090515.0
2018-08-03,46.565,46.635,45.785,45.835,3204870.0
2018-08-06,45.97,46.485,45.945,46.295,1657726.0
2018-08-07,46.32,46.44,45.725,45.875,3193189.0
2018-08-08,46.685,47.155,46.075,47.085,4478834.0
2018-08-09,47.315,47.635,46.97,47.435,2321308.0
2018-08-10,47.65,47.835,47.435,47.45,2992070.0
2018-08-13,47.425,47.455,46.985,47.165,2268043.0
2018-08-14,47.475,47.835,47.31,47.745,3633530.0
2018-08-15,48.2,48.685,48.045,48.685,2874740.0
2018-08-16,48.54,48.895,48.285,48.77,4127340.0
2018-08-17,48.77,49.12,48.54,48.885,2328988.0
2018-08-20,48.98,48.98,48.26,48.435,3113921.0
2018-08-21,48.435,48.54,47.915,48.0,2917045.0
2018-08-22,47.805,47.895,47.065,47.295,3064887.0
2018-08-23,47.12,47.145,46.42,46.555,3288508.0
2018-08-24,46.35,47.24,46.06,46.645,3915240.0
2018-08-27,46.645,46.93,46.125,46.845,2045481.0
2018-08-28,47.015,47.58,47.015,47.2,2426942.0
2018-08-29,47.375,48.2,47.23,48.185,3657969.0
2018-08-30,48.385,48.4,47.415,47.475,3434006.0
2018-08-31,47.395,47.69,46.875,46.875,2695632.0
2018-09-03,46.875,47.19,46.77,46.855,1820601.0
2018-09-04,46.785,46.855,46.395,46.54,1820114.0
2018-09-05,46.585,46.62,46.08,46.13,2084465.0
2018-09-06,46.06,46.44,45.915,46.15,2517569.0
2018-09-07,45.935,46.515,45.935,46.395,2273204.0
2018-09-10,46.15,46.575,45.94,46.555,2100600.0
2018-09-11,46.81,47.46,46.755,47.29,3076610.0
2018-09-12,47.375,47.515,47.13,47.33,3818097.0
2018-09-13,47.035,47.25,46.755,46.835,2730803.0
2018-09-14,46.92,47.14,46.835,47.045,1908883.0
2018-09-17,47.045,47.375,46.785,47.21,1529933.0
2018-09-18,47.075,47.525,47.055,47.325,2136415.0
2018-09-19,47.375,47.44,47.12,47.435,1979649.0
2018-09-20,47.08,47.5,47.075,47.295,2388296.0
2018-09-21,47.44,47.69,47.145,47.335,3345903.0
2018-09-24,47.075,47.16,46.88,47.095,1828632.0
2018-09-25,46.835,47.0,46.395,46.585,2002180.0
2018-09-26,46.49,46.565,46.075,46.18,2196059.0
2018-09-27,46.065,46.335,46.045,46.115,2101560.0
2018-09-28,46.025,47.5,46.005,46.99,4250279.0
2018-10-01,46.805,46.96,46.145,46.335,2051692.0
2018-10-02,46.505,46.505,45.615,45.775,2783880.0
2018-10-03,45.845,46.21,45.795,45.805,2071218.0
2018-10-04,46.06,46.225,45.93,46.005,2070612.0
2018-10-05,45.995,46.225,45.83,46.06,2052643.0
2018-10-08,46.06,46.105,45.6,45.63,1943907.0
2018-10-09,45.63,45.845,45.185,45.235,2473151.0
2018-10-10,45.235,45.475,44.795,45.38,1955914.0
2018-10-11,44.745,44.98,44.085,44.085,3839279.0
2018-10-12,43.71,44.27,43.475,44.105,4246933.0
2018-10-15,43.955,44.085,42.92,43.185,2844453.0
2018-10-16,43.19,43.79,43.1,43.275,2454000.0
2018-10-17,43.875,44.235,43.815,44.02,2108400.0
2018-10-18,44.055,44.33,43.815,44.23,2325050.0
2018-10-19,44.035,44.705,43.765,44.69,2288483.0
2018-10-22,44.41,44.73,44.025,44.31,1610347.0
2018-10-23,44.275,44.69,43.83,43.83,1816094.0
2018-10-24,43.745,44.25,43.7,43.995,1376148.0
2018-10-25,43.515,43.58,42.95,42.95,2560326.0
2018-10-26,43.14,43.5,42.94,43.305,3397057.0
2018-10-29,43.495,43.895,43.43,43.85,1761262.0
2018-10-30,43.88,44.85,43.87,44.85,2203224.0
2018-10-31,45.085,45.585,44.765,45.555,4204011.0
2018-11-01,45.6,45.765,44.875,45.36,2921393.0
2018-11-02,45.14,45.265,44.515,44.975,2599716.0
2018-11-05,44.805,45.13,44.29,44.73,2163473.0
2018-11-06,44.835,45.555,44.645,45.37,1829862.0
2018-11-07,45.4,45.995,45.285,45.63,2961726.0
2018-11-08,45.96,46.48,45.74,46.47,2363501.0
2018-11-09,46.355,46.69,46.29,46.685,2173534.0
2018-11-12,46.54,47.23,46.365,47.225,2104196.0
2018-11-13,46.65,46.9,46.4,46.65,3799272.0
2018-11-14,46.72,46.88,45.44,45.54,3159671.0
2018-11-15,45.595,45.665,44.58,45.31,2693356.0
2018-11-16,45.5,45.865,45.335,45.335,1798958.0
2018-11-19,45.31,45.335,44.935,45.075,1728681.0
2018-11-20,44.875,45.535,44.56,45.535,2627780.0
2018-11-21,45.235,46.1,45.055,46.1,3292463.0
2018-11-22,46.13,46.625,46.005,46.475,2739538.0
2018-11-23,46.275,47.095,46.27,46.915,2479049.0
2018-11-26,46.865,47.265,46.64,46.955,3526010.0
2018-11-27,47.355,47.515,46.69,47.515,3308380.0
2018-11-28,47.565,47.7,47.255,47.435,2571689.0
2018-11-29,47.865,48.065,47.495,47.66,2781787.0
2018-11-30,47.435,47.855,46.87,46.87,3471086.0
2018-12-03,47.415,47.555,46.89,47.08,1787043.0
2018-12-04,46.91,47.24,46.52,46.585,2301034.0
2018-12-05,45.745,46.115,45.48,46.06,2820806.0
2018-12-06,45.63,45.915,45.415,45.845,2441174.0
2018-12-07,45.935,46.52,45.6,46.305,2562539.0
2018-12-10,45.455,45.705,44.875,44.92,3910150.0
2018-12-11,45.095,45.305,44.69,45.025,2511245.0
2018-12-12,45.255,46.115,44.975,46.115,2939147.0
2018-12-13,46.225,46.71,45.77,46.18,2211253.0
2018-12-14,45.815,45.995,45.08,45.275,2512036.0
2018-12-17,44.95,45.785,44.85,45.575,3171863.0
2018-12-18,44.97,45.62,44.89,45.14,2635650.0
2018-12-19,45.35,46.055,45.205,45.665,3584213.0
2018-12-20,45.31,46.0,45.205,45.35,4441709.0
2018-12-21,45.475,45.825,44.48,45.06,4011676.0
2018-12-24,44.45,45.27,44.45,45.17,1217001.0
2018-12-27,45.73,46.285,45.535,46.275,1926681.0
2018-12-28,46.455,47.315,46.29,47.315,3387524.0
2018-12-31,47.345,47.85,47.335,47.635,2356580.0
2019-01-02,47.605,47.685,46.565,46.7,2323346.0
2019-01-03,46.88,47.365,46.625,47.27,3017891.0
2019-01-04,47.045,47.35,46.77,47.305,1760579.0
2019-01-07,47.705,48.025,47.67,47.75,2490009.0
2019-01-08,47.625,47.9,47.38,47.685,2373622.0
2019-01-09,47.79,47.87,47.41,47.595,2250668.0
2019-01-10,47.625,47.67,47.185,47.67,1821509.0
2019-01-11,47.69,47.7,47.15,47.15,1604114.0
2019-01-14,47.33,47.56,47.115,47.325,2067061.0
2019-01-15,47.69,47.9,47.565,47.805,2454084.0
2019-01-16,47.89,48.025,47.47,47.74,2159734.0
2019-01-17,47.975,48.085,47.745,47.885,2499955.0
2019-01-18,48.095,48.31,47.99,48.185,2053047.0
2019-01-21,48.31,48.395,47.99,48.065,1207029.0
2019-01-22,47.825,47.995,47.325,47.495,2060213.0
2019-01-23,47.31,47.65,47.14,47.46,1993968.0
2019-01-24,47.635,47.74,47.285,47.71,1557867.0
2019-01-25,47.815,48.01,47.565,47.73,1590926.0
2019-01-29,47.39,47.62,46.9,46.95,2279333.0
2019-01-30,46.87,46.94,46.605,46.875,1988381.0
2019-01-31,46.875,47.015,46.0,46.0,3304353.0
2019-02-01,45.555,46.24,45.5,45.9,3019527.0
2019-02-04,45.7,46.665,45.545,46.255,2760438.0
2019-02-05,48.49,48.62,47.645,48.43,7069768.0
2019-02-06,48.625,48.855,47.39,47.77,5531213.0
2019-02-07,47.765,48.855,47.705,48.73,3585685.0
2019-02-08,48.33,49.31,48.33,49.185,3814840.0
2019-02-11,49.08,49.185,48.26,48.575,2769168.0
2019-02-12,48.565,48.8,48.13,48.25,3216855.0
2019-02-13,49.125,49.125,48.58,48.755,3668555.0
2019-02-14,48.755,48.845,48.305,48.33,2253697.0
2019-02-15,48.27,48.635,48.1,48.48,2622324.0
2019-02-18,48.935,48.94,48.38,48.59,2023249.0
2019-02-19,48.42,49.195,48.42,49.07,3009431.0
2019-02-20,48.955,49.425,48.73,49.065,2498480.0
2019-02-21,49.435,50.13,49.275,50.05,4356322.0
2019-02-22,50.125,50.565,49.795,50.565,2523311.0
2019-02-25,50.53,50.62,50.015,50.5,2065531.0
2019-02-26,50.455,50.475,49.845,50.085,1860372.0
2019-02-27,50.275,50.465,50.085,50.425,1903066.0
2019-02-28,50.33,50.63,50.09,50.63,3270099.0
2019-03-01,50.63,51.11,50.6,50.905,3576370.0
2019-03-04,51.045,51.225,50.65,50.7,1913316.0
2019-03-05,50.455,50.825,50.36,50.705,2291211.0
2019-03-06,50.73,51.18,50.675,51.18,2527284.0
2019-03-07,51.335,51.365,51.015,51.13,2729996.0
2019-03-08,50.665,50.76,50.05,50.105,3491587.0
2019-03-11,49.76,50.195,49.705,50.085,1905334.0
2019-03-12,50.455,50.665,50.07,50.07,1802860.0
2019-03-13,50.07,50.09,49.48,50.015,2579028.0
2019-03-14,50.25,50.25,49.645,49.935,2120880.0
2019-03-15,50.215,50.215,49.315,49.51,4950861.0
2019-03-18,49.315,49.715,48.955,49.165,2880195.0
2019-03-19,49.5,49.5,48.79,48.84,2109154.0
2019-03-20,48.62,48.83,48.405,48.47,2561805.0
2019-03-21,48.29,48.74,48.275,48.7,4309092.0
2019-03-22,48.815,49.195,48.61,48.905,1420196.0
2019-03-25,48.36,48.55,48.135,48.46,2174282.0
2019-03-26,48.435,48.585,48.25,48.415,2167051.0
2019-03-27,48.34,48.5,48.065,48.5,2420907.0
2019-03-28,48.49,48.64,48.135,48.55,2497126.0
2019-03-29,48.46,48.61,48.185,48.365,2743467.0
2019-04-01,48.61,49.14,48.61,48.86,1680756.0
2019-04-02,49.23,49.405,48.785,48.87,2298538.0
2019-04-03,48.96,49.085,48.645,48.88,1952203.0
2019-04-04,48.97,49.01,48.585,48.77,2204377.0
2019-04-05,48.655,48.785,48.35,48.535,2311870.0
2019-04-08,48.62,48.66,48.27,48.385,1891659.0
2019-04-09,48.31,48.34,47.735,48.1,2542297.0
2019-04-10,48.025,48.635,47.94,48.44,2244140.0
2019-04-11,48.11,48.24,47.925,48.105,2045058.0
2019-04-12,48.57,49.12,48.47,49.045,2545888.0
2019-04-15,49.255,49.49,49.2,49.425,2316792.0
2019-04-16,49.36,49.85,49.295,49.77,1999805.0
2019-04-17,49.845,50.29,49.83,50.18,2689336.0
2019-04-18,50.425,50.55,50.035,50.26,2278267.0
2019-04-23,50.38,50.89,50.18,50.805,2810324.0
2019-04-24,51.01,51.585,50.96,51.46,3983468.0
2019-04-26,51.41,51.695,51.26,51.66,3008322.0
2019-04-29,51.625,51.66,51.145,51.425,1505300.0
2019-04-30,51.29,51.4,51.015,51.02,1700676.0
2019-05-01,51.22,51.94,51.145,51.695,2231576.0
2019-05-02,51.35,51.37,50.98,51.255,2011910.0
2019-05-03,51.295,51.605,50.975,51.335,1430948.0
2019-05-06,50.99,51.515,50.865,51.31,1736308.0
2019-05-07,51.4,51.795,51.085,51.085,1404360.0
2019-05-08,50.81,51.215,50.77,51.175,1499497.0
2019-05-09,50.955,51.55,50.955,51.465,1953546.0
2019-05-10,51.475,51.68,51.215,51.625,1469288.0
2019-05-13,50.6,50.665,50.045,50.325,3425591.0
2019-05-14,49.815,49.915,49.305,49.685,2769047.0
2019-05-15,49.77,49.905,49.445,49.665,2706029.0
2019-05-16,49.935,50.205,49.575,50.205,2978365.0
2019-05-17,50.6,50.66,49.8,49.865,2661605.0
2019-05-20,52.695,53.215,51.35,52.995,10054576.0
2019-05-21,54.5,54.63,52.755,54.07,5175538.0
2019-05-22,53.885,54.09,53.515,54.09,3181778.0
2019-05-23,54.04,54.04,53.425,53.505,2998825.0
2019-05-24,53.235,53.53,52.93,53.53,2612461.0
2019-05-27,53.07,53.485,53.07,53.16,1558350.0
2019-05-28,53.295,53.635,53.235,53.43,2876705.0
2019-05-29,53.085,53.4,52.96,53.33,2414880.0
2019-05-30,52.98,53.69,52.98,53.54,3193757.0
2019-05-31,53.37,53.775,53.215,53.755,2217103.0
2019-06-03,53.445,53.79,53.275,53.345,2082762.0
2019-06-04,53.35,53.905,52.995,53.69,2735964.0
2019-06-05,54.09,54.43,53.965,54.355,3059835.0
2019-06-06,54.41,54.775,54.395,54.58,2396144.0
2019-06-07,54.765,54.775,54.43,54.775,1473146.0
2019-06-11,54.845,55.46,54.78,55.425,2735683.0
2019-06-12,55.46,55.63,54.68,54.685,2928099.0
2019-06-13,54.875,55.11,54.775,55.06,1979506.0
2019-06-14,54.645,54.775,54.18,54.615,1715492.0
2019-06-17,54.635,55.245,54.575,54.905,1847686.0
2019-06-18,55.255,55.765,55.2,55.765,2932232.0
2019-06-19,55.94,56.415,55.91,56.35,3137240.0
2019-06-20,56.675,56.83,56.125,56.755,4527391.0
2019-06-21,56.755,56.82,56.075,56.31,3457719.0
2019-06-24,56.145,56.625,56.08,56.625,1335409.0
2019-06-25,56.595,56.615,56.17,56.405,1934675.0
2019-06-26,56.34,56.405,56.035,56.275,2675185.0
2019-06-27,56.13,56.83,56.095,56.83,2063530.0
2019-06-28,56.965,57.505,56.485,56.675,2677559.0
2019-07-01,57.17,57.185,56.06,56.365,2816727.0
2019-07-02,56.295,56.44,55.13,55.495,3261233.0
2019-07-03,55.145,55.59,54.855,55.425,2514861.0
2019-07-04,55.76,56.28,55.615,55.85,2388144.0
2019-07-05,56.155,56.52,55.89,56.32,2005668.0
2019-07-08,56.145,56.24,55.65,55.65,1803083.0
2019-07-09,55.245,55.48,55.05,55.44,2182093.0
2019-07-10,55.8,56.11,55.465,55.625,1713003.0
2019-07-11,55.375,55.78,55.165,55.625,2014050.0
2019-07-12,55.625,56.145,55.395,55.815,1827612.0
2019-07-15,55.395,55.76,55.32,55.5,1628695.0
2019-07-16,55.425,55.595,55.355,55.355,1369471.0
2019-07-17,55.3,55.76,55.185,55.68,1338868.0
2019-07-18,55.56,55.765,55.39,55.72,1563073.0
2019-07-19,55.8,56.33,55.71,56.205,1887730.0
2019-07-22,56.245,56.28,55.81,56.04,1429132.0
2019-07-23,56.075,56.22,55.81,55.835,1503569.0
2019-07-24,56.145,56.385,55.87,56.385,2742020.0
2019-07-25,56.645,56.83,56.395,56.83,2890415.0
2019-07-26,56.82,57.025,56.505,56.545,2143113.0
2019-07-29,56.69,57.135,56.405,57.0,2319641.0
2019-07-30,57.165,57.305,56.83,57.1,2226648.0
2019-07-31,56.89,57.12,56.35,56.35,2953638.0
2019-08-01,55.8,56.39,55.69,56.09,2435987.0
2019-08-02,55.97,56.265,55.605,56.06,2018181.0
2019-08-05,56.145,56.44,55.56,55.605,2579422.0
2019-08-06,54.665,54.975,54.225,54.635,4220612.0
2019-08-07,53.275,54.41,53.04,53.885,6092856.0
2019-08-08,53.13,54.06,53.06,54.06,4224573.0
2019-08-09,54.505,54.635,54.15,54.375,2078494.0
2019-08-12,54.405,54.765,54.185,54.735,1722548.0
2019-08-13,54.475,54.79,54.255,54.405,2820009.0
2019-08-14,55.29,55.32,54.525,54.74,3411791.0
2019-08-15,53.645,54.145,53.105,53.105,4930134.0
2019-08-16,53.185,53.755,53.185,53.66,2533141.0
2019-08-19,54.245,54.495,54.145,54.495,2176467.0
2019-08-20,54.79,55.185,54.595,55.095,3254093.0
2019-08-21,54.91,55.095,54.685,55.02,2258513.0
2019-08-22,55.345,55.345,54.995,55.075,1794030.0
2019-08-23,55.02,55.29,54.725,55.29,1699820.0
2019-08-26,54.51,54.835,54.155,54.835,1608594.0
2019-08-27,54.86,55.185,54.81,55.11,1607373.0
2019-08-28,54.725,54.96,54.52,54.86,1605654.0
2019-08-29,55.005,55.345,54.945,55.295,2244771.0
2019-08-30,55.555,56.47,55.37,56.47,3184205.0
2019-09-02,56.36,56.64,56.175,56.39,1599020.0
2019-09-03,56.41,56.625,56.04,56.275,1739575.0
2019-09-04,55.64,56.21,55.57,56.21,1959096.0
2019-09-05,56.435,56.855,56.295,56.61,1872582.0
2019-09-06,56.795,56.94,56.735,56.82,1815240.0
2019-09-09,56.72,57.145,56.685,57.01,1865469.0
2019-09-10,57.14,57.385,56.92,57.07,2133237.0
2019-09-11,57.255,57.575,57.155,57.575,2189337.0
2019-09-12,58.07,58.19,57.935,58.11,2102379.0
2019-09-13,58.4,58.75,58.37,58.675,2513021.0
2019-09-16,58.295,58.535,58.125,58.355,1978259.0
2019-09-17,58.145,58.75,58.01,58.75,1425384.0
2019-09-18,58.65,58.825,58.175,58.39,2144178.0
2019-09-19,58.82,59.035,58.45,58.705,4363141.0
2019-09-20,58.685,58.97,58.45,58.705,2888817.0
2019-09-23,58.855,58.975,58.41,58.61,1407397.0
2019-09-24,58.74,58.97,58.65,58.65,2055106.0
2019-09-25,58.37,58.5,58.095,58.275,2197667.0
2019-09-26,58.29,58.57,57.775,57.99,1957021.0
2019-09-27,58.135,58.435,57.995,58.245,1370390.0
2019-09-30,58.225,58.245,57.74,57.74,1803589.0
2019-10-01,57.835,58.12,57.235,58.06,2489710.0
2019-10-02,57.145,57.335,56.795,56.86,2813968.0
2019-10-03,55.72,55.76,55.245,55.245,3958111.0
2019-10-04,55.37,55.595,55.005,55.425,2370495.0
2019-10-07,55.92,55.995,55.52,55.675,896707.0
2019-10-08,55.995,56.195,55.81,56.145,1618433.0
2019-10-09,55.575,55.855,55.47,55.845,1576308.0
2019-10-10,55.72,56.09,55.51,55.79,1682705.0
2019-10-11,56.32,56.405,56.005,56.27,1262060.0
2019-10-14,56.575,56.895,56.425,56.485,1238415.0
2019-10-15,56.405,56.685,56.29,56.655,844865.0
2019-10-16,57.005,57.505,56.945,57.455,2866531.0
2019-10-17,57.635,57.685,57.04,57.225,2309684.0
2019-10-18,56.895,56.995,56.555,56.89,1868432.0
2019-10-21,56.575,56.995,56.455,56.995,951758.0
2019-10-22,56.925,57.06,56.785,56.905,1156527.0
2019-10-23,56.955,57.105,56.635,57.105,1026217.0
2019-10-24,57.235,57.41,57.175,57.355,1296840.0
2019-10-25,57.47,57.695,57.355,57.645,1508344.0
2019-10-28,57.695,57.84,57.385,57.49,977987.0
2019-10-29,57.255,57.575,57.255,57.475,953974.0
2019-10-30,57.19,57.42,56.79,56.925,2272256.0
2019-10-31,56.79,56.79,55.945,56.19,2433217.0
2019-11-01,55.79,55.935,55.315,55.89,2066187.0
2019-11-04,55.47,55.495,54.76,55.04,3294847.0
2019-11-05,55.47,55.79,55.305,55.505,2432124.0
2019-11-06,55.79,56.125,55.595,55.72,1985955.0
2019-11-07,56.085,56.495,55.885,56.46,2320594.0
2019-11-08,56.475,56.74,56.225,56.555,165300.0
2019-11-11,56.855,57.355,56.84,57.185,2811480.0
2019-11-12,57.475,57.785,57.125,57.74,2732687.0
2019-11-13,57.74,57.855,56.575,56.605,3075788.0
2019-11-14,56.825,57.035,56.46,56.985,1781916.0
2019-11-15,57.285,57.77,57.185,57.64,2287338.0
2019-11-18,57.36,57.505,57.085,57.39,1103946.0
2019-11-19,57.22,57.625,57.04,57.625,1653546.0
2019-11-20,57.22,57.36,56.525,56.86,2949126.0
2019-11-21,56.26,57.07,56.11,56.67,2706670.0
2019-11-22,56.67,57.105,56.29,56.86,2391296.0
2019-11-25,57.145,57.355,56.86,57.07,1836884.0
2019-11-26,57.145,57.675,57.07,57.675,3244133.0
2019-11-27,57.74,58.4,57.605,58.355,3317132.0
2019-11-28,58.47,58.575,58.22,58.29,2621167.0
2019-11-29,58.435,58.475,57.66,57.735,1827134.0
2019-12-02,58.11,58.49,57.76,58.17,1718376.0
2019-12-03,57.32,57.435,56.575,56.675,3631650.0
2019-12-04,56.075,56.12,55.585,55.585,4367410.0
2019-12-05,56.245,56.39,56.01,56.16,2528088.0
2019-12-06,56.475,56.505,56.22,56.425,1882397.0
2019-12-09,56.735,56.84,56.485,56.62,1056616.0
2019-12-10,56.685,56.89,56.305,56.595,1353672.0
2019-12-11,57.025,57.395,56.785,57.37,2436067.0
2019-12-12,57.01,57.195,56.845,56.945,1620652.0
2019-12-13,57.29,57.64,57.045,57.19,2623218.0
2019-12-16,57.505,58.22,57.295,58.19,2879051.0
2019-12-17,58.22,58.505,57.87,58.505,2552224.0
2019-12-18,58.385,58.635,58.225,58.505,1717355.0
2019-12-19,58.825,58.85,58.2,58.385,1996247.0
2019-12-20,58.475,58.535,57.86,58.04,1373830.0
2019-12-23,57.995,58.075,57.685,57.745,1072786.0
2019-12-24,57.66,57.755,57.435,57.655,679672.0
2019-12-27,57.855,57.945,57.54,57.91,773673.0
2019-12-30,58.04,58.075,57.485,57.935,849524.0
2019-12-31,57.525,57.54,57.005,57.075,1439823.0
2020-01-02,56.995,57.305,56.71,57.06,1074739.0
2020-01-03,57.84,57.995,57.325,57.37,1504887.0
2020-01-06,56.955,57.06,56.595,56.985,2146570.0
2020-01-07,57.735,58.005,57.275,58.005,2027077.0
2020-01-08,58.02,58.04,57.16,57.79,1775717.0
2020-01-09,58.22,58.46,57.985,58.21,2283903.0
2020-01-10,58.31,58.935,58.295,58.935,1957948.0
2020-01-13,58.65,58.99,58.385,58.92,1385442.0
2020-01-14,59.26,59.66,59.125,59.41,2579050.0
2020-01-15,59.36,59.84,59.36,59.76,2176216.0
2020-01-16,60.005,60.335,59.91,60.335,2288230.0
2020-01-17,60.535,60.69,60.01,60.04,1571386.0
2020-01-20,60.005,60.29,59.885,59.955,1709084.0
2020-01-21,59.92,59.92,59.435,59.635,1971687.0
2020-01-22,59.65,60.405,59.64,60.325,2061351.0
2020-01-23,60.32,60.685,60.19,60.375,1775140.0
2020-01-24,60.65,61.005,60.555,60.675,1870763.0
2020-01-28,59.79,60.055,59.675,60.02,1950146.0
2020-01-29,60.32,60.62,60.12,60.44,1401803.0
2020-01-30,60.605,61.035,60.485,61.035,2071591.0
2020-01-31,61.125,61.41,60.65,60.905,2696925.0
2020-02-03,60.11,60.685,60.05,60.4,1884563.0
2020-02-04,60.29,60.485,59.99,60.225,236625.0
2020-02-05,60.72,60.72,59.49,59.49,2493553.0
2020-02-06,59.955,60.255,59.65,60.17,3037051.0
2020-02-07,60.45,60.575,59.97,60.575,1707409.0
2020-02-10,60.535,60.535,60.06,60.235,1675263.0
2020-02-11,60.575,60.72,60.375,60.52,2080040.0
2020-02-12,61.575,63.26,61.575,62.99,4794226.0
2020-02-13,63.21,63.385,62.77,63.385,3255642.0
2020-02-14,63.86,65.04,63.79,65.0,3788659.0
2020-02-17,64.855,64.92,63.755,63.905,1999149.0
2020-02-18,64.145,64.475,63.975,64.475,3091584.0
2020-02-19,64.925,65.015,64.55,64.79,362917.0
2020-02-20,64.79,64.99,64.48,64.805,2845436.0
2020-02-21,64.805,65.505,64.57,65.505,1784210.0
2020-02-24,64.63,64.91,64.475,64.91,2157676.0
2020-02-25,63.665,64.385,63.33,64.03,410146.0
2020-02-26,62.945,63.48,62.755,62.96,2785292.0
2020-02-27,62.79,63.175,61.765,62.285,3240206.0
2020-02-28,60.675,60.925,59.95,60.33,5116700.0
2020-03-02,59.05,59.585,58.095,59.36,4222081.0
2020-03-03,60.12,60.455,58.345,58.36,4200558.0
2020-03-04,57.68,57.85,56.425,56.885,4495943.0
2020-03-05,58.65,58.76,57.33,57.6,4554407.0
2020-03-06,56.535,56.66,55.48,55.48,4529321.0
2020-03-09,53.285,53.98,51.895,51.895,711027.0
2020-03-10,50.68,55.06,49.35,55.06,666898.0
2020-03-11,54.835,55.145,51.405,51.405,6553903.0
2020-03-12,50.955,51.585,47.36,47.36,588802.0
2020-03-13,45.38,49.8,42.895,49.8,14628300.0
2020-03-16,46.11,49.075,44.82,44.82,7467313.0
2020-03-17,44.82,50.955,44.81,50.76,9192753.0
2020-03-18,49.5,50.205,46.5,47.99,8119090.0
2020-03-19,49.675,51.405,45.365,45.74,9390697.0
2020-03-20,48.34,48.34,44.96,44.96,6601661.0
2020-03-23,43.31,43.36,40.115,40.72,979592.0
2020-03-24,42.035,43.585,41.275,42.775,5463730.0
2020-03-25,46.53,46.83,43.435,46.83,5853124.0
2020-03-26,47.205,47.435,45.075,46.38,5044009.0
2020-03-27,47.49,47.87,43.27,43.27,5717609.0
2020-03-30,43.415,47.99,43.415,47.99,5134419.0
2020-03-31,48.48,51.165,45.78,46.395,8324850.0
2020-04-01,48.03,48.03,46.205,47.78,5203999.0
2020-04-02,45.965,46.745,44.79,45.96,7370413.0
2020-04-03,46.605,46.905,44.78,45.11,4357444.0
2020-04-06,45.845,47.27,45.405,46.88,510410.0
2020-04-07,47.73,48.625,45.78,46.43,487210.0
2020-04-08,45.03,45.965,44.51,44.885,6388637.0
2020-04-09,46.205,46.35,44.91,46.35,3852649.0
2020-04-14,46.35,47.09,45.63,47.09,3513238.0
2020-04-15,46.905,47.465,46.155,46.58,3550387.0
2020-04-16,45.38,45.975,45.135,45.975,4827031.0
2020-04-17,46.64,46.755,45.815,45.825,3138562.0
2020-04-20,45.77,46.22,44.94,44.94,2905135.0
2020-04-21,45.135,45.365,44.0,44.0,4101151.0
2020-04-22,43.81,44.99,43.21,44.465,4044663.0
2020-04-23,45.03,45.215,43.805,44.15,3552244.0
2020-04-24,43.94,44.69,43.895,44.19,2277809.0
2020-04-27,43.715,44.19,42.775,44.19,4293457.0
2020-04-28,44.355,45.125,43.525,43.985,4038946.0
2020-04-29,44.54,45.83,44.54,45.83,3887745.0
2020-04-30,46.44,47.225,45.975,47.045,5547364.0
2020-05-01,46.16,46.185,44.16,44.16,3946109.0
2020-05-04,44.0,45.11,43.525,44.94,3202755.0
2020-05-05,45.48,45.92,45.14,45.665,2539538.0
2020-05-06,45.405,45.555,44.94,45.29,2205279.0
2020-05-07,44.975,45.17,44.385,44.475,2496545.0
2020-05-08,45.215,45.255,44.63,44.73,2283373.0
2020-05-11,45.03,45.605,44.88,45.135,2980417.0
2020-05-12,45.17,45.405,44.445,44.81,307555.0
2020-05-13,44.43,45.665,44.12,45.665,4381431.0
2020-05-14,44.58,44.72,44.145,44.205,3526309.0
2020-05-15,44.655,44.85,44.21,44.73,2077854.0
2020-05-18,44.945,44.985,44.19,44.205,2548437.0
2020-05-19,45.105,45.33,44.595,44.765,373657.0
2020-05-20,44.355,45.105,44.295,45.08,2276408.0
2020-05-21,45.285,45.33,44.315,44.315,3613650.0
2020-05-22,44.39,44.625,44.05,44.05,3052839.0
2020-05-25,44.535,44.555,44.015,44.27,2979558.0
2020-05-26,44.58,46.01,44.36,46.01,6534283.0
2020-05-27,46.385,49.44,46.335,48.255,9046771.0
2020-05-28,49.54,50.295,48.855,49.33,617821.0
2020-05-29,49.06,49.27,47.84,47.84,489979.0
2020-06-01,47.315,48.205,46.76,47.955,3091204.0
2020-06-02,48.03,48.36,47.705,48.05,2080775.0
2020-06-03,48.49,49.75,48.375,49.615,3043521.0
2020-06-04,50.955,51.52,50.215,50.775,5611466.0
2020-06-05,51.16,51.765,50.965,51.58,3439252.0
2020-06-09,53.285,54.35,53.035,54.185,4852974.0
2020-06-10,53.57,54.35,52.985,53.735,3891223.0
2020-06-11,52.435,52.91,51.265,51.36,5298547.0
2020-06-12,49.905,50.745,49.065,50.52,460252.0
2020-06-15,50.445,51.03,49.755,49.755,3417642.0
2020-06-16,51.6,52.21,51.145,51.85,4286241.0
2020-06-17,52.31,52.37,51.45,52.225,3117542.0
2020-06-18,51.895,52.115,51.13,51.79,4031244.0
2020-06-19,52.27,52.435,51.3,51.54,4355214.0
2020-06-22,51.145,52.43,50.955,52.115,2168372.0
2020-06-23,52.27,52.27,51.25,51.805,2108149.0
2020-06-24,51.96,52.235,51.495,51.96,2427846.0
2020-06-25,51.0,51.495,50.71,50.77,3400688.0
2020-06-26,51.535,52.09,51.27,51.985,2764518.0
2020-06-29,50.88,51.465,50.56,51.465,2358452.0
2020-06-30,52.195,52.635,51.865,52.1,349687.0
2020-07-01,52.12,52.445,51.685,52.445,2322098.0
2020-07-02,52.385,53.405,52.175,53.36,2954898.0
2020-07-03,53.605,53.98,53.11,53.71,2027031.0
2020-07-06,53.585,54.26,53.26,53.6,1926637.0
2020-07-07,53.96,54.325,53.405,53.465,3494637.0
2020-07-08,53.26,53.635,52.72,52.955,2954658.0
2020-07-09,53.3,53.38,52.85,52.85,2073591.0
2020-07-10,52.99,53.395,52.69,53.005,2112878.0
2020-07-13,53.885,54.505,53.66,54.125,2552894.0
2020-07-14,54.035,54.22,53.615,53.83,1983627.0
2020-07-15,54.035,54.635,53.585,54.58,2566898.0
2020-07-16,54.835,55.12,54.1,54.515,2944456.0
2020-07-17,54.62,54.8,54.19,54.485,1475279.0
2020-07-20,54.19,54.295,53.695,54.025,1473241.0
2020-07-21,54.62,55.855,54.29,55.855,2853791.0
2020-07-22,55.76,56.075,55.21,55.63,2591501.0
2020-07-23,55.355,55.505,54.92,55.34,2104773.0
2020-07-24,54.935,55.265,54.595,54.68,2112982.0
2020-07-27,54.67,54.995,54.235,54.4,1850963.0
2020-07-28,54.65,54.82,54.13,54.19,1601680.0
2020-07-29,54.635,55.465,54.44,54.79,3228566.0
2020-07-30,55.01,55.435,54.805,54.95,2495279.0
2020-07-31,54.485,54.535,53.305,53.435,3732885.0
2020-08-03,52.84,52.915,51.88,52.48,2396776.0
2020-08-04,53.51,54.22,53.41,53.66,3845215.0
2020-08-05,52.765,53.86,52.285,53.81,3084359.0
2020-08-06,54.035,54.215,53.395,53.815,1878172.0
2020-08-07,53.44,53.77,53.3,53.675,1456698.0
2020-08-10,54.11,55.625,54.08,55.52,3040782.0
2020-08-11,55.535,57.06,55.465,56.06,3578980.0
2020-08-12,57.015,57.6,55.495,55.79,3451627.0
2020-08-13,56.28,56.415,54.13,54.355,4582196.0
2020-08-14,54.355,54.685,53.495,53.855,276859.0
2020-08-17,53.36,53.62,53.02,53.105,3232595.0
2020-08-18,53.14,53.475,52.55,52.895,3493287.0
2020-08-19,53.22,54.41,53.22,54.395,3268689.0
2020-08-20,53.485,54.11,53.485,53.795,3687988.0
2020-08-21,53.98,54.48,53.315,53.315,2890168.0
2020-08-24,53.275,53.32,52.715,52.795,2124253.0
2020-08-25,53.595,54.195,53.29,53.94,2722953.0
2020-08-26,53.46,53.5,52.67,53.33,2771030.0
2020-08-27,53.33,53.465,52.75,52.885,2134228.0
2020-08-28,53.075,53.35,52.695,52.9,2451161.0
2020-08-31,52.715,52.955,52.28,52.28,1638759.0
2020-09-01,51.69,51.85,50.855,51.14,3086178.0
2020-09-02,51.27,52.005,51.225,51.765,2332279.0
2020-09-03,52.26,52.525,52.075,52.205,1842270.0
2020-09-04,51.4,51.635,51.05,51.095,2581895.0
2020-09-07,50.82,51.99,50.59,51.585,2132098.0
2020-09-08,51.965,52.44,51.735,52.44,1937058.0
2020-09-09,50.995,51.285,50.785,51.14,2644892.0
2020-09-10,51.975,51.975,50.755,51.085,2388110.0
2020-09-11,50.535,50.735,50.375,50.38,2027928.0
2020-09-14,50.68,50.985,50.38,50.665,1454492.0
2020-09-15,50.535,50.655,49.745,49.79,2960405.0
2020-09-16,50.23,50.405,49.775,50.305,2063041.0
2020-09-17,50.05,50.36,49.77,49.77,3625084.0
2020-09-18,49.855,49.96,49.285,49.285,3100980.0
2020-09-21,49.235,49.27,48.475,48.62,1685180.0
2020-09-22,48.24,48.45,47.96,48.29,2839149.0
2020-09-23,48.615,49.365,48.505,49.21,3404714.0
2020-09-24,48.605,49.335,48.24,49.155,2369043.0
2020-09-25,50.145,51.13,49.945,50.635,3434199.0
2020-09-28,50.92,51.025,49.8,50.145,2019749.0
2020-09-29,50.45,50.565,49.69,49.785,1950773.0
2020-09-30,49.05,49.41,48.69,48.705,3087202.0
2020-10-01,48.935,49.415,48.835,49.035,1876761.0
2020-10-02,48.94,49.195,48.66,48.79,2030104.0
2020-10-05,49.545,50.525,49.44,50.525,1775599.0
2020-10-06,50.755,50.88,50.05,50.65,2241428.0
2020-10-07,50.665,51.765,50.655,51.735,2798596.0
2020-10-08,52.26,52.355,51.765,52.15,2648023.0
2020-10-09,52.45,52.485,51.845,51.845,1940560.0
2020-10-12,51.83,52.54,51.66,52.535,1586104.0
2020-10-13,53.27,54.08,52.945,53.125,232764.0
2020-10-14,52.765,53.085,52.505,52.58,1543029.0
2020-10-15,52.54,53.385,52.32,53.045,2085979.0
2020-10-16,52.83,53.33,52.78,53.015,1347107.0
2020-10-19,53.485,53.79,53.23,53.605,1544809.0
2020-10-20,53.605,53.94,52.845,52.94,1878896.0
2020-10-21,52.995,53.46,52.895,53.345,1617964.0
2020-10-22,52.84,53.185,52.57,53.085,1932888.0
2020-10-23,53.305,53.53,52.8,53.52,1460161.0
2020-10-26,53.56,53.675,53.215,53.375,1547729.0
2020-10-27,52.91,53.125,52.305,52.64,1757887.0
2020-10-28,52.08,52.67,51.805,52.41,1941166.0
2020-10-29,52.18,52.58,51.875,52.175,2631393.0
2020-10-30,52.18,53.315,52.095,52.845,3132959.0
2020-11-02,53.35,53.37,50.565,52.73,3535574.0
2020-11-03,52.885,53.935,52.825,53.46,283949.0
2020-11-04,53.215,53.385,51.965,52.38,2858216.0
2020-11-05,52.365,53.345,52.305,53.345,2853047.0
2020-11-06,53.595,53.79,53.03,53.435,1501544.0
2020-11-09,53.5,54.04,53.445,53.835,2206482.0
2020-11-10,55.13,56.0,54.61,55.435,6012546.0
2020-11-11,55.855,56.995,55.635,56.965,4347893.0
2020-11-12,56.965,57.12,55.795,55.95,2952455.0
2020-11-13,55.74,56.215,55.555,56.0,158648.0
2020-11-16,56.66,57.08,56.5,57.035,86054.0
2020-11-17,57.16,57.78,57.12,57.725,3417142.0
2020-11-18,57.78,59.38,57.765,59.38,3690499.0
2020-11-19,59.725,60.39,59.095,60.39,4032982.0
2020-11-20,60.32,61.255,59.8,61.255,3163887.0
2020-11-23,61.095,61.295,60.695,60.95,1762743.0
2020-11-24,61.26,62.425,61.215,62.14,2619852.0
2020-11-25,63.09,63.82,62.81,63.07,3049054.0
2020-11-26,62.71,62.78,62.09,62.09,175837.0
2020-11-27,62.02,62.55,61.65,61.8,1864078.0
2020-11-30,61.75,62.21,60.54,60.54,2303536.0
2020-12-01,60.495,61.735,60.33,61.445,2066989.0
2020-12-02,61.505,61.555,60.755,61.33,2249542.0
2020-12-03,61.255,61.33,60.85,60.915,1440056.0
2020-12-04,61.1,61.73,61.0,61.39,1610256.0
2020-12-07,61.635,61.865,61.295,61.82,2028780.0
2020-12-08,61.545,62.64,61.255,62.64,2199042.0
2020-12-09,62.785,64.01,62.665,63.69,2956458.0
2020-12-10,63.97,64.525,63.465,63.62,2895691.0
2020-12-11,63.475,63.59,62.915,63.085,1948236.0
2020-12-14,63.17,64.73,63.17,64.255,2136881.0
2020-12-15,64.545,64.67,63.405,63.605,2642506.0
2020-12-16,63.65,64.84,63.65,64.2,1755115.0
2020-12-17,64.77,64.96,64.395,64.87,3801119.0
2020-12-18,64.625,64.66,63.675,63.675,1765650.0
2020-12-21,63.645,63.94,63.045,63.55,1559944.0
2020-12-22,63.36,64.04,62.925,63.105,1737034.0
2020-12-23,63.39,63.825,63.235,63.69,1189223.0
2020-12-24,64.295,64.7,63.665,63.665,801765.0
2020-12-29,64.165,64.64,64.165,64.325,752066.0
2020-12-30,63.97,64.165,63.62,64.005,1392808.0
2020-12-31,63.86,64.185,62.87,62.87,706553.0
2021-01-04,62.96,64.255,62.915,64.125,1218751.0
2021-01-05,63.55,63.75,63.155,63.725,1473220.0
2021-01-06,63.315,63.82,63.0,63.475,1469826.0
2021-01-07,64.61,65.22,64.085,64.76,2220360.0
2021-01-08,65.075,65.565,64.925,65.565,1517721.0
2021-01-11,65.39,65.575,65.035,65.205,1642703.0
2021-01-12,65.46,66.045,65.295,65.755,1334561.0
2021-01-13,65.39,65.925,65.165,65.825,1991217.0
2021-01-14,65.465,66.155,65.39,66.1,2472997.0
2021-01-15,65.925,66.21,65.275,65.375,2587303.0
2021-01-18,65.16,65.345,64.44,64.83,1357505.0
2021-01-19,65.085,65.55,65.015,65.165,1657995.0
2021-01-20,65.165,65.23,64.51,64.6,1364777.0
2021-01-21,65.105,65.45,64.705,65.33,1766300.0
2021-01-22,65.085,65.33,64.935,65.15,1153096.0
2021-01-25,65.165,65.65,64.93,65.29,963467.0
2021-01-27,65.895,66.555,65.74,66.31,2170482.0
2021-01-28,65.32,65.435,64.24,65.19,2791065.0
2021-01-29,65.84,65.915,63.84,63.94,2682310.0
2021-02-01,63.55,64.84,62.8,64.84,238240.0
2021-02-02,65.555,66.6,65.35,66.3,2175985.0
2021-02-03,66.775,67.745,66.745,67.065,198697.0
2021-02-04,67.28,67.48,66.43,66.66,1879467.0
2021-02-05,67.535,68.06,67.265,67.87,2040200.0
2021-02-08,67.99,68.3,67.84,67.855,1281603.0
2021-02-09,67.67,67.925,66.645,66.935,1511925.0
2021-02-10,67.38,67.74,65.67,65.94,2827858.0
2021-02-11,65.8,66.76,65.275,66.65,2319064.0
2021-02-12,66.615,67.175,66.115,66.515,1635902.0
2021-02-15,66.705,66.785,65.97,66.085,2169266.0
2021-02-16,66.865,67.455,66.095,67.455,2496458.0
2021-02-17,67.055,67.33,65.985,66.175,2154092.0
2021-02-18,66.015,66.165,65.01,65.655,3018292.0
2021-02-19,65.25,65.615,64.11,64.785,2598155.0
2021-02-22,64.785,64.815,64.165,64.305,1895090.0
2021-02-23,64.335,65.485,64.07,65.395,1586588.0
2021-02-24,65.38,65.6,64.625,64.995,1416152.0
2021-02-25,65.58,66.08,65.42,65.72,1686185.0
2021-02-26,64.885,65.685,64.04,64.04,2362600.0
2021-03-01,64.305,66.065,64.22,66.04,2049588.0
2021-03-02,66.435,66.95,66.235,66.34,1711468.0
2021-03-03,66.15,67.055,66.15,67.055,1756870.0
2021-03-04,67.295,67.825,66.59,67.825,2499545.0
2021-03-05,67.84,68.155,67.155,67.88,2051820.0
2021-03-08,68.96,69.615,68.5,68.56,2496937.0
2021-03-09,69.45,69.87,68.835,69.01,2140605.0
2021-03-10,69.085,69.095,68.09,68.09,1501486.0
2021-03-11,68.955,69.0,67.345,67.88,1871813.0
2021-03-12,67.97,68.295,67.66,67.91,1039421.0
2021-03-15,67.925,68.3,67.335,67.84,1675283.0
2021-03-16,67.99,68.875,67.925,68.45,1950733.0
2021-03-17,68.255,69.0,67.84,68.395,1813403.0
2021-03-18,68.245,68.305,67.14,67.33,3472633.0
2021-03-19,67.13,67.36,66.27,66.51,7278598.0
2021-03-22,66.505,67.015,65.91,66.8,1525088.0
2021-03-23,66.125,67.025,66.11,66.56,1699653.0
2021-03-24,66.78,67.895,66.51,67.815,1887618.0
2021-03-25,67.675,68.295,67.36,67.95,1397769.0
2021-03-26,68.17,68.355,67.47,67.525,1534296.0
2021-03-29,67.66,67.995,67.11,67.185,1148014.0
2021-03-30,67.26,67.855,66.84,67.055,1672430.0
2021-03-31,67.535,68.42,67.37,67.605,2492462.0
2021-04-01,67.485,67.815,67.155,67.69,1594461.0
2021-04-06,68.27,68.27,67.55,67.55,1754157.0
2021-04-07,67.57,68.1,67.315,67.94,1898706.0
2021-04-08,68.23,68.99,68.105,68.405,2685057.0
2021-04-09,68.465,68.705,67.87,68.41,1164229.0
2021-04-12,68.395,68.665,67.88,68.09,1234261.0
2021-04-13,68.035,68.68,68.02,68.46,1515122.0
2021-04-14,68.505,69.015,68.335,68.94,2123133.0
2021-04-15,69.095,69.095,68.49,69.025,449732.0
2021-04-16,68.845,69.105,68.665,69.085,1194209.0
2021-04-19,69.48,69.945,69.19,69.755,1834187.0
2021-04-20,69.635,69.745,68.76,68.89,1623922.0
2021-04-21,68.35,69.34,68.23,69.23,2354827.0
2021-04-22,69.545,70.07,69.34,69.99,2790428.0
2021-04-23,69.835,70.185,69.67,70.185,1306489.0
2021-04-26,70.47,70.66,69.855,69.92,1086052.0
2021-04-27,69.88,70.24,69.41,70.14,1170785.0
2021-04-28,70.28,71.13,70.275,70.83,2420721.0
2021-04-29,71.135,71.3,70.58,70.665,1231798.0
2021-04-30,70.495,70.495,69.74,69.91,1587767.0
2021-05-03,70.25,70.66,70.045,70.43,1517251.0
2021-05-04,70.62,71.175,70.32,71.02,1795667.0
2021-05-05,72.635,72.8,71.89,72.8,2318879.0
2021-05-06,73.02,73.1,72.21,72.975,2656600.0
2021-05-07,73.02,73.885,72.705,73.745,2652952.0
2021-05-10,73.73,74.735,73.65,74.71,1841237.0
2021-05-11,74.59,74.985,74.0,74.26,1953116.0
2021-05-12,73.805,75.04,73.69,75.04,2957897.0
2021-05-13,74.93,75.77,74.45,75.36,2460288.0
2021-05-14,76.36,76.46,75.7,75.83,1579218.0
2021-05-17,76.155,77.26,76.09,76.78,1976884.0
2021-05-18,77.22,77.66,76.76,76.76,2055194.0
2021-05-19,75.92,76.16,74.67,74.845,2689915.0
2021-05-20,75.445,77.325,75.265,77.26,3261752.0
2021-05-21,76.94,77.395,76.595,76.985,1566547.0
2021-05-24,76.945,77.86,76.67,77.545,1764892.0
2021-05-25,77.63,78.24,77.41,78.225,1436828.0
2021-05-26,77.93,78.755,77.93,78.185,2039862.0
2021-05-27,78.24,78.58,77.53,77.71,2076766.0
2021-05-28,77.805,78.955,77.59,78.955,2305057.0
2021-05-31,79.085,79.695,78.24,78.295,1779232.0
2021-06-01,78.025,78.39,77.605,78.095,1280976.0
2021-06-02,78.515,78.845,78.0,78.775,271564.0
2021-06-03,78.91,79.97,78.825,79.465,1944568.0
2021-06-04,79.885,80.59,79.695,80.495,1707056.0
2021-06-07,80.285,80.325,79.67,80.035,1004803.0
2021-06-08,79.97,80.415,79.075,79.68,2226030.0
2021-06-09,79.6,80.015,79.255,79.365,1902773.0
2021-06-10,79.3,80.18,79.12,79.97,1845044.0
2021-06-11,79.3,79.85,79.16,79.585,1502156.0
2021-06-15,79.695,81.44,79.665,81.225,2088563.0
2021-06-16,81.665,82.395,81.195,82.3,2391046.0
2021-06-17,82.835,83.675,82.53,83.16,3694658.0
2021-06-18,82.72,82.755,81.415,81.415,3706839.0
2021-06-21,79.87,79.945,76.995,76.995,5099604.0
2021-06-22,78.81,79.46,78.39,78.7,2959552.0
2021-06-23,78.415,78.65,77.67,77.89,2123994.0
2021-06-24,77.73,77.875,77.105,77.455,1981423.0
2021-06-25,78.495,78.51,77.545,77.935,1782525.0
2021-06-28,78.085,78.415,77.18,78.415,1667469.0
2021-06-29,77.82,78.91,77.545,78.895,1924236.0
2021-06-30,79.21,79.3,78.415,78.415,2166619.0
2021-07-01,78.4,78.515,77.355,77.495,2077789.0
2021-07-02,77.85,78.125,77.53,78.115,1440648.0
2021-07-05,77.755,78.1,77.51,77.875,1160132.0
2021-07-06,78.125,78.485,77.435,77.435,2217109.0
2021-07-07,77.34,78.29,77.22,78.29,1879416.0
2021-07-08,78.015,78.66,77.84,78.115,1902502.0
2021-07-09,77.455,77.645,76.72,77.41,2381237.0
2021-07-12,78.005,78.115,77.51,77.865,1594419.0
2021-07-13,78.515,78.61,77.215,77.255,2341831.0
2021-07-14,77.26,77.77,76.91,77.56,2124186.0
2021-07-15,77.725,77.835,77.035,77.19,2137508.0
2021-07-16,77.19,77.2,76.64,77.095,1546001.0
2021-07-19,76.36,76.89,75.565,76.695,1673883.0
2021-07-20,75.69,76.87,75.4,76.64,2339559.0
2021-07-21,77.145,77.62,76.79,77.275,1969464.0
2021-07-22,77.715,78.425,77.675,78.425,2157172.0
2021-07-23,77.73,78.045,77.55,77.825,1231634.0
2021-07-26,77.905,78.35,77.575,77.84,1403417.0
2021-07-27,78.04,79.13,77.94,79.075,2446457.0
2021-07-28,78.54,78.8,77.82,77.97,1656776.0
2021-07-29,77.975,78.165,77.66,78.085,1491581.0
2021-07-30,78.25,78.645,78.085,78.24,1931801.0
2021-08-02,78.43,80.36,78.25,79.82,2052045.0
2021-08-03,79.32,79.89,79.32,79.655,1582519.0
2021-08-04,79.695,80.48,79.695,80.27,2020894.0
2021-08-05,80.48,81.42,80.33,81.195,1855454.0
2021-08-06,81.265,81.83,81.095,81.46,1761512.0
2021-08-09,82.255,82.9,81.855,82.395,1954890.0
2021-08-10,82.96,83.67,82.59,83.67,2436418.0
2021-08-11,85.385,85.605,84.115,84.93,3601734.0
2021-08-12,85.475,85.505,82.71,83.135,449728.0
2021-08-13,83.23,83.43,81.365,81.68,3520809.0
2021-08-16,81.325,81.39,80.415,80.51,3733701.0
2021-08-17,81.315,81.495,79.96,79.96,241644.0
2021-08-18,80.355,81.23,80.185,80.58,2999430.0
2021-08-19,80.055,80.825,80.04,80.14,2235317.0
2021-08-20,80.77,81.335,80.16,80.18,242275.0
2021-08-23,80.68,80.905,80.46,80.905,1353563.0
2021-08-24,81.18,81.25,80.565,80.695,1363883.0
2021-08-25,80.76,81.44,80.58,81.025,1391492.0
2021-08-26,81.285,81.77,80.64,81.565,1696960.0
2021-08-27,81.455,82.035,81.14,82.01,105204.0
2021-08-30,82.385,82.465,80.77,81.105,1562255.0
2021-08-31,80.77,81.275,80.455,80.865,2713754.0
2021-09-01,80.46,81.575,80.08,81.575,1662327.0
2021-09-02,81.98,82.385,80.62,81.875,1847471.0
2021-09-03,81.865,82.385,81.6,82.255,133058.0
2021-09-06,81.825,82.51,81.275,82.51,1493460.0
2021-09-07,82.385,82.78,82.045,82.495,1164917.0
2021-09-08,82.045,83.435,81.995,83.125,2052800.0
2021-09-09,82.425,82.625,80.84,81.21,2488515.0
2021-09-10,82.32,82.375,81.315,81.65,1825730.0
2021-09-13,81.4,81.875,81.085,81.82,996633.0
2021-09-14,81.495,82.35,80.855,82.045,1624042.0
2021-09-15,81.68,82.215,81.075,81.905,1577597.0
2021-09-16,82.375,83.07,82.065,83.07,3601544.0
2021-09-17,82.465,83.36,82.425,83.095,3337840.0
2021-09-20,82.215,82.57,81.4,81.42,1791117.0
2021-09-21,80.71,81.155,80.435,81.04,2017972.0
2021-09-22,80.55,81.155,80.365,80.475,1844311.0
2021-09-23,81.105,81.755,80.885,81.415,211578.0
2021-09-24,81.98,82.19,81.415,82.14,1611971.0
2021-09-27,82.615,84.76,82.385,84.475,3873307.0
2021-09-28,84.805,85.565,83.9,84.0,3668826.0
2021-09-29,83.585,83.9,82.26,82.885,4185889.0
2021-09-30,84.0,84.37,83.455,84.265,5380607.0
2021-10-01,82.385,83.245,80.46,80.83,5458325.0
2021-10-04,82.995,85.315,82.765,84.935,6593833.0
2021-10-05,84.635,85.83,84.17,85.21,5200563.0
2021-10-06,84.485,84.555,82.7,83.53,8447776.0
2021-10-07,83.895,84.0,82.95,83.52,3942805.0
2021-10-08,83.755,84.36,83.14,84.36,802409.0
2021-10-11,84.005,84.775,83.595,84.555,2430549.0
2021-10-12,83.715,84.97,83.715,84.715,3205868.0
2021-10-13,84.515,84.715,83.225,83.37,2755640.0
2021-10-14,83.52,83.545,82.31,82.31,2514089.0
2021-10-15,82.6,82.745,81.995,82.61,1567017.0
2021-10-18,82.825,84.12,82.825,83.95,2220689.0
2021-10-19,83.95,84.36,83.69,83.91,1485478.0
2021-10-20,84.29,84.95,84.12,84.83,2551915.0
2021-10-21,84.83,85.03,84.45,84.765,2349985.0
2021-10-22,84.41,84.78,83.94,84.71,1966593.0
2021-10-25,84.805,85.555,84.79,85.18,1401074.0
2021-10-26,85.25,85.615,84.79,84.885,1330817.0
2021-10-27,84.84,85.705,84.71,85.695,1897977.0
2021-10-28,85.605,86.31,85.265,86.31,2163062.0
2021-10-29,86.42,86.585,84.135,84.55,2729391.0
2021-11-01,85.355,85.935,84.605,85.85,2747044.0
2021-11-02,85.87,86.06,84.865,85.42,1714105.0
2021-11-03,86.035,86.63,85.72,86.42,1896196.0
2021-11-04,86.625,87.635,86.585,87.635,1873687.0
2021-11-05,87.635,88.805,87.625,88.61,2203412.0
2021-11-08,88.845,89.0,88.255,88.95,1599227.0
2021-11-09,88.725,88.725,87.82,87.885,1623444.0
2021-11-10,88.035,88.795,87.77,87.965,1413378.0
2021-11-11,88.045,88.18,85.96,86.56,2204676.0
2021-11-12,86.67,87.55,86.18,87.325,1563170.0
2021-11-15,87.255,87.32,86.745,87.235,1600500.0
2021-11-16,86.825,87.205,86.47,86.97,2496963.0
2021-11-17,83.435,83.435,79.53,79.95,8412085.0
2021-11-18,79.96,80.065,78.715,78.715,5374367.0
2021-11-19,78.935,79.74,78.75,79.0,2462274.0
2021-11-22,79.005,79.145,77.255,77.375,2603869.0
2021-11-23,77.66,78.64,77.66,78.2,2403158.0
2021-11-24,78.505,79.42,77.95,78.49,2632633.0
2021-11-25,78.24,78.41,77.27,77.35,2294849.0
2021-11-26,77.375,77.83,76.1,76.575,2784451.0
2021-11-29,75.415,76.39,74.87,75.745,3427707.0
2021-11-30,76.375,76.72,75.245,75.26,5910301.0
2021-12-01,74.79,75.955,74.615,75.825,2440887.0
2021-12-02,75.115,77.57,75.115,77.455,3029988.0
2021-12-03,77.95,78.29,77.245,78.03,2194759.0
2021-12-06,78.04,78.9,77.665,78.54,2067473.0
2021-12-07,79.15,79.34,78.15,78.855,1935521.0
2021-12-08,79.36,79.895,78.355,79.11,2435539.0
2021-12-09,79.25,79.615,78.775,79.28,1703839.0
2021-12-10,78.99,79.605,78.795,79.07,1490304.0
2021-12-13,79.395,80.185,78.94,79.175,1635486.0
2021-12-14,78.37,79.465,78.23,78.78,175649.0
2021-12-15,78.65,79.15,77.95,78.29,1902920.0
2021-12-16,78.085,78.64,77.77,78.175,2840519.0
2021-12-17,78.48,80.35,78.385,80.055,4362844.0
2021-12-20,79.675,80.12,79.175,80.12,1845862.0
2021-12-21,80.395,80.77,79.96,80.435,1898512.0
2021-12-22,80.605,80.7,80.13,80.59,1689514.0
2021-12-23,80.77,81.245,80.575,80.855,1043129.0
2021-12-24,81.235,81.69,81.235,81.275,708684.0
2021-12-29,81.915,82.68,81.64,82.3,1578708.0
2021-12-30,82.385,82.85,82.15,82.6,1049477.0
2021-12-31,82.6,82.92,81.575,81.575,978505.0
2022-01-04,82.385,83.045,81.82,82.795,2110307.0
2022-01-05,83.415,83.58,82.885,83.35,2010691.0
2022-01-06,83.03,83.295,80.59,80.745,2532611.0
2022-01-07,82.375,83.085,82.29,82.91,2446800.0
2022-01-10,83.085,83.45,82.45,83.45,1522415.0
2022-01-11,82.805,83.1,81.27,82.19,2365811.0
2022-01-12,82.505,82.77,81.43,82.045,1595195.0
2022-01-13,82.3,82.74,82.135,82.48,1607905.0
2022-01-14,82.19,82.91,81.17,81.455,1905077.0
2022-01-17,82.26,82.26,81.42,81.705,1361125.0
2022-01-18,81.575,81.76,81.25,81.405,1328624.0
2022-01-19,81.085,81.275,79.825,80.225,2678906.0
2022-01-20,79.265,80.0,78.87,79.645,2948810.0
2022-01-21,79.0,79.405,78.355,78.645,2419936.0
2022-01-24,78.345,79.21,78.1,78.7,2040807.0
2022-01-25,78.11,78.465,75.815,77.095,4327613.0
2022-01-27,77.575,79.005,75.12,75.745,5633483.0
2022-01-28,76.535,77.555,74.605,77.27,12814926.0
2022-01-31,76.735,76.915,75.71,75.71,3088661.0
2022-02-01,76.045,76.72,75.29,75.865,2638365.0
2022-02-02,76.325,76.785,76.1,76.52,2103294.0
2022-02-03,75.52,76.65,74.8,75.47,3224682.0
2022-02-04,75.065,76.0,74.97,76.0,2548638.0
2022-02-07,75.435,76.09,74.66,75.92,2959868.0
2022-02-08,75.17,76.43,75.075,76.165,2840201.0
2022-02-09,79.97,80.685,79.13,80.41,495295.0
2022-02-10,80.77,81.4,79.67,81.4,4357345.0
2022-02-11,80.3,80.915,79.42,79.595,3153437.0
2022-02-14,79.395,81.18,79.315,80.8,2638679.0
2022-02-15,80.015,81.07,79.89,80.355,2615070.0
2022-02-16,81.53,81.87,80.81,81.665,2935179.0
2022-02-17,81.68,82.28,81.31,81.865,2642598.0
2022-02-18,81.195,81.675,80.705,80.985,1965111.0
2022-02-21,80.325,81.475,79.23,81.265,1956465.0
2022-02-22,79.835,80.225,78.75,79.57,2707354.0
2022-02-23,79.57,80.325,79.38,80.105,2370893.0
2022-02-24,79.47,79.72,78.245,78.465,3381742.0
2022-02-25,79.22,79.455,77.49,77.78,3478561.0
2022-02-28,78.11,78.655,76.67,77.43,8645814.0
2022-03-01,77.885,79.73,77.785,78.56,2198754.0
2022-03-02,76.71,78.875,76.71,78.46,3170370.0
2022-03-03,78.92,79.08,77.995,78.3,3111801.0
2022-03-04,78.54,78.89,77.43,78.375,2570568.0
2022-03-07,78.085,78.585,77.59,78.41,3439344.0
2022-03-08,78.375,79.735,78.22,79.195,3682820.0
2022-03-09,78.915,81.0,78.61,80.705,243151.0
2022-03-10,81.4,82.785,81.275,82.635,3362496.0
2022-03-11,81.78,82.935,81.715,82.335,2995912.0
2022-03-14,83.125,84.575,82.93,84.505,3044509.0
2022-03-15,84.96,86.0,84.755,85.98,3255053.0
2022-03-16,86.42,86.82,85.94,86.795,2888528.0
2022-03-17,88.65,88.65,87.225,87.945,3857678.0
2022-03-18,87.605,88.06,87.075,88.06,4241533.0
2022-03-21,88.06,88.94,87.57,87.57,2190173.0
2022-03-22,88.565,88.9,87.88,87.88,1863764.0
2022-03-23,88.34,89.03,88.175,89.02,1818937.0
2022-03-24,88.11,88.94,88.03,88.94,1715978.0
2022-03-25,88.89,89.285,87.755,87.755,2350865.0
2022-03-28,88.63,88.68,87.82,87.935,1265186.0
2022-03-29,88.195,88.73,88.045,88.125,1450731.0
2022-03-30,88.63,89.095,88.225,88.705,1814992.0
2022-03-31,88.815,88.93,87.63,87.63,2988013.0
2022-04-01,87.63,87.93,86.595,86.605,1914100.0
2022-04-04,86.82,87.19,85.93,85.93,1571766.0
2022-04-05,86.22,86.87,86.03,86.46,1340625.0
2022-04-06,86.195,87.645,85.965,87.58,1908900.0
2022-04-07,87.01,87.455,86.695,87.19,1399586.0
2022-04-08,87.53,87.57,86.91,87.305,1093896.0
2022-04-11,87.655,88.75,87.615,88.55,1454928.0
2022-04-12,88.475,88.715,87.82,88.41,1392528.0
2022-04-13,88.275,88.565,87.885,88.275,1515647.0
2022-04-14,87.745,88.735,87.68,88.235,1455122.0
2022-04-19,88.49,88.955,88.17,88.655,1569469.0
2022-04-20,89.07,89.52,88.535,88.85,1880478.0
2022-04-21,89.475,89.8,88.99,89.765,1826392.0
2022-04-22,89.475,89.56,87.3,87.3,1781520.0
2022-04-26,85.345,87.205,84.96,86.785,1829959.0
2022-04-27,85.9,86.055,84.97,85.335,1850319.0
2022-04-28,86.24,86.47,85.03,85.525,1647161.0
2022-04-29,86.0,86.32,85.65,86.065,1948042.0
2022-05-02,85.42,85.625,84.73,85.31,1378577.0
2022-05-03,84.715,85.31,84.15,84.72,1279609.0
2022-05-04,85.5,85.735,84.315,85.32,1444837.0
2022-05-05,85.32,86.22,84.84,85.925,1821069.0
2022-05-06,85.035,85.035,84.14,84.84,2141004.0
2022-05-09,84.74,85.16,84.35,85.055,1496248.0
2022-05-10,84.34,84.745,83.305,84.26,2865637.0
2022-05-11,84.185,84.88,83.655,84.1,1699221.0
2022-05-12,83.39,85.27,83.065,84.63,2935610.0
2022-05-13,84.855,84.97,84.105,84.74,2640248.0
2022-05-16,85.335,85.94,84.84,85.61,1716369.0
2022-05-17,86.14,87.3,85.89,87.09,2234409.0
2022-05-18,87.325,87.43,86.11,86.825,2185787.0
2022-05-19,85.76,86.29,85.54,86.0,2666746.0
2022-05-20,86.165,87.1,85.865,86.66,2141343.0
2022-05-23,87.205,87.325,86.025,86.58,1514457.0
2022-05-24,86.29,87.77,86.165,87.065,1755547.0
2022-05-25,87.57,88.855,87.425,87.96,2417993.0
2022-05-26,88.2,88.855,87.255,87.35,1746818.0
2022-05-27,88.49,88.63,87.955,88.34,126212.0
2022-05-30,88.65,88.715,87.97,88.285,1689798.0
2022-05-31,88.06,88.27,86.46,86.46,3416867.0
2022-06-01,86.99,88.41,86.99,88.41,1920708.0
2022-06-02,87.54,87.62,86.795,87.355,1518618.0
2022-06-03,87.995,88.15,86.735,87.16,1550804.0
2022-06-06,87.075,87.275,86.53,86.725,1051772.0
2022-06-07,86.245,86.42,84.365,84.475,2118325.0
2022-06-08,84.84,85.25,80.755,80.755,4852774.0
2022-06-09,79.535,79.745,76.815,78.665,553085.0
2022-06-10,78.125,80.28,77.63,77.695,3576839.0
2022-06-14,74.315,75.56,73.27,75.56,6527553.0
2022-06-15,74.98,76.145,74.515,75.08,3786673.0
2022-06-16,76.46,76.94,74.565,74.955,3767645.0
2022-06-17,73.115,73.28,72.06,72.295,6712535.0
2022-06-20,72.74,74.045,72.425,72.535,3312535.0
2022-06-21,73.22,74.31,72.89,74.29,2577526.0
2022-06-22,75.22,75.335,73.835,74.21,3281566.0
2022-06-23,74.24,75.01,74.135,74.355,2686769.0
2022-06-24,74.025,74.855,73.56,74.695,2366773.0
2022-06-27,76.215,77.715,75.775,77.665,3002401.0
2022-06-28,77.87,78.125,77.135,77.495,2399763.0
2022-06-29,77.3,77.465,76.41,77.05,2410104.0
2022-06-30,76.555,76.56,74.88,74.88,3410440.0
2022-07-01,75.37,75.815,74.74,75.145,2445206.0
2022-07-04,76.08,76.56,75.59,75.765,2153442.0
2022-07-05,75.49,76.28,75.045,75.585,1926027.0
2022-07-06,75.08,76.605,74.82,76.22,2652563.0
2022-07-07,76.42,77.115,75.875,77.115,2416655.0
2022-07-08,77.88,77.88,75.54,76.71,2151959.0
2022-07-11,77.05,77.655,76.355,76.675,1500936.0
2022-07-12,77.01,77.78,76.595,77.57,1977462.0
2022-07-13,77.67,78.4,77.125,78.4,3182495.0
2022-07-14,77.495,78.17,77.1,77.23,2522738.0
2022-07-15,76.605,77.275,75.685,77.275,2535111.0
2022-07-18,78.135,78.2,77.04,78.075,1755055.0
2022-07-19,78.185,78.7,77.655,78.665,1733606.0
2022-07-20,79.535,79.835,79.12,79.55,1795561.0
2022-07-21,79.7,80.92,79.07,80.88,2664297.0
2022-07-22,80.655,81.505,80.28,81.025,2213457.0
2022-07-25,81.095,81.095,80.24,80.42,1357654.0
2022-07-26,80.605,80.615,79.89,80.14,1271733.0
2022-07-27,79.96,82.33,79.915,81.94,2080958.0
2022-07-28,82.42,83.015,82.11,82.76,2240986.0
2022-07-29,83.1,83.98,82.93,83.485,2480722.0
2022-08-01,83.415,83.745,82.095,83.745,1956457.0
2022-08-02,83.67,84.73,83.205,84.48,1918508.0
2022-08-03,83.885,83.97,83.05,83.24,1972739.0
2022-08-04,83.735,84.5,83.57,84.34,1919340.0
2022-08-05,84.165,84.475,83.785,84.02,1283260.0
2022-08-08,83.745,85.245,83.705,85.005,1763534.0
2022-08-09,84.665,84.77,83.465,83.91,2540264.0
2022-08-10,83.91,84.215,82.9,83.68,2882682.0
2022-08-11,84.01,84.64,83.0,83.555,2921389.0
2022-08-12,82.975,83.14,82.4,83.13,2538841.0
2022-08-15,83.205,83.73,82.98,83.23,1577752.0
2022-08-16,83.75,84.305,83.28,84.06,1911672.0
2022-08-17,85.715,85.765,84.92,85.05,2644110.0
2022-08-18,85.35,86.305,85.1,86.22,2605335.0
2022-08-19,86.27,86.315,84.99,85.33,2295749.0
2022-08-22,84.785,85.205,84.36,84.485,1879139.0
2022-08-23,84.095,84.25,82.83,82.83,2469907.0
2022-08-24,83.025,83.69,82.95,82.985,2058826.0
2022-08-25,83.265,83.71,82.515,83.515,1698008.0
2022-08-26,83.835,84.265,83.37,83.93,1776126.0
2022-08-29,82.41,82.59,81.635,82.2,2045706.0
2022-08-30,82.31,83.075,82.23,82.43,1805536.0
2022-08-31,82.435,83.215,82.0,83.215,2673706.0
2022-09-01,81.85,82.78,80.805,82.0,3366586.0
2022-09-02,82.045,83.155,82.01,82.77,2015681.0
2022-09-05,83.22,83.22,81.88,82.395,2057891.0
2022-09-06,82.145,82.515,82.055,82.055,1733097.0
2022-09-07,81.965,82.45,80.295,80.335,2780460.0
2022-09-08,80.825,81.67,80.125,81.285,2800595.0
2022-09-09,81.765,83.06,80.54,81.56,2870732.0
2022-09-12,81.96,82.555,81.645,82.2,1678554.0
2022-09-13,82.815,83.735,82.59,83.615,1884751.0
2022-09-14,81.645,81.685,80.62,80.645,3055318.0
2022-09-15,80.975,81.395,80.815,81.155,3367585.0
2022-09-16,80.72,81.345,80.29,80.45,4555815.0
2022-09-19,80.465,81.13,80.465,80.815,1331286.0
2022-09-20,81.915,82.64,81.67,82.41,2528040.0
2022-09-21,82.2,82.2,81.175,81.49,1937050.0
2022-09-23,80.695,81.01,79.74,79.945,2800438.0
2022-09-26,79.055,80.235,78.785,79.92,2122605.0
2022-09-27,80.2,80.54,79.375,79.765,2851961.0
2022-09-28,78.97,79.4,78.365,79.005,2542696.0
2022-09-29,80.105,80.415,79.5,79.5,1893336.0
2022-09-30,79.585,79.595,77.06,77.435,3383858.0
2022-10-03,77.82,78.005,76.545,77.355,1800218.0
2022-10-04,78.545,80.995,78.45,80.925,3092089.0
2022-10-05,81.95,83.33,81.78,83.06,4058857.0
2022-10-06,82.47,82.88,82.02,82.71,1819788.0
2022-10-07,81.095,82.58,81.01,82.315,2296474.0
2022-10-10,81.415,81.575,80.625,81.07,1772483.0
2022-10-11,81.36,81.5,80.105,80.25,1678052.0
2022-10-12,80.465,82.685,80.38,82.205,2599091.0
2022-10-13,83.155,84.81,82.78,83.775,3215733.0
2022-10-14,85.17,85.33,84.39,84.435,1972725.0
2022-10-17,84.29,84.42,83.595,83.745,1591678.0
2022-10-18,84.92,85.375,84.22,85.185,2572956.0
2022-10-19,85.63,86.055,85.375,85.785,2334377.0
2022-10-20,85.195,86.09,85.0,86.03,3025526.0
2022-10-21,85.375,85.785,83.99,84.76,2027939.0
2022-10-24,86.315,86.39,85.15,85.785,1678132.0
2022-10-25,86.655,87.015,85.965,86.895,1902289.0
2022-10-26,87.08,87.57,86.74,87.08,1912445.0
2022-10-27,88.105,88.405,85.195,87.44,2666927.0
2022-10-28,88.09,88.395,87.78,88.125,2055607.0
2022-10-31,88.975,89.645,88.63,89.37,3060813.0
2022-11-01,89.43,90.54,88.635,90.54,2562267.0
2022-11-02,90.55,91.18,89.83,90.47,2134167.0
2022-11-03,89.44,89.555,88.755,89.215,2075850.0
2022-11-04,88.59,88.78,87.535,87.98,2331800.0
2022-11-07,88.77,88.78,87.51,88.005,1704335.0
2022-11-08,88.395,89.495,88.19,89.2,1758489.0
2022-11-09,89.215,89.855,88.59,89.445,2018560.0
2022-11-10,90.01,90.01,88.66,88.825,1859251.0
2022-11-11,90.84,90.84,89.615,90.335,3008640.0
2022-11-14,90.06,90.06,88.71,89.73,1950769.0
2022-11-15,90.325,91.735,90.095,90.905,2449914.0
2022-11-16,89.805,90.045,88.295,89.285,2987018.0
2022-11-17,90.43,90.43,89.645,90.19,2469816.0
2022-11-18,90.11,90.695,89.78,90.345,1864793.0
2022-11-21,91.01,91.455,90.685,90.99,2754844.0
2022-11-22,91.13,92.095,91.035,91.775,2291850.0
2022-11-23,92.205,92.45,91.98,92.265,2005136.0
2022-11-24,92.265,92.475,91.835,92.21,1691626.0
2022-11-25,92.375,93.23,92.135,93.23,1814596.0
2022-11-28,92.845,93.11,92.315,92.615,1837478.0
2022-11-29,92.425,92.57,91.785,92.28,1693075.0
2022-11-30,92.53,92.81,91.715,92.085,4400845.0
2022-12-01,92.615,93.05,92.27,92.56,1345023.0
2022-12-02,92.545,92.545,90.855,91.305,2692093.0
2022-12-05,91.63,91.955,91.265,91.3,1507000.0
2022-12-06,90.95,91.99,90.77,90.87,2040137.0
2022-12-07,90.11,90.785,89.275,90.11,2384628.0
2022-12-08,90.445,90.49,89.555,89.94,1784087.0
2022-12-09,89.9,90.225,89.24,89.625,1391926.0
2022-12-12,89.645,90.05,89.31,89.975,1428940.0
2022-12-13,90.78,91.52,90.41,90.87,1682297.0
2022-12-14,91.025,91.4,90.36,91.28,1907796.0
2022-12-15,91.095,91.94,90.685,91.18,2231430.0
2022-12-16,90.55,90.745,89.76,90.48,2530521.0
2022-12-19,89.645,90.29,89.43,90.18,1134013.0
2022-12-20,90.335,90.59,89.585,89.925,1656343.0
2022-12-21,90.505,90.735,89.41,89.41,2243598.0
2022-12-22,89.94,90.59,89.915,90.17,1498441.0
2022-12-23,89.385,89.61,88.97,89.49,1074156.0
2022-12-28,89.145,89.26,87.73,88.02,1669638.0
2022-12-29,88.055,88.21,86.955,87.15,1775927.0
2022-12-30,87.55,88.065,87.55,87.595,1417692.0
2023-01-03,88.56,88.705,85.555,86.27,1684860.0
2023-01-04,86.655,88.185,86.28,88.055,2352077.0
2023-01-05,88.415,89.385,88.115,88.21,1718726.0
2023-01-06,87.835,88.42,87.525,88.09,1235360.0
2023-01-09,88.685,89.03,88.165,88.21,960961.0
2023-01-10,87.775,88.83,87.595,88.21,822779.0
2023-01-11,88.535,88.685,87.935,88.39,1044461.0
2023-01-12,89.045,89.94,88.61,89.795,2161795.0
2023-01-13,90.195,91.4,90.145,90.925,1639394.0
2023-01-16,91.085,91.845,90.795,91.65,172737.0
2023-01-17,91.605,92.16,91.42,91.725,1795467.0
2023-01-18,91.83,92.205,91.24,91.905,1654761.0
2023-01-19,92.4,92.91,91.545,92.835,2272820.0
2023-01-20,92.8,93.185,92.53,92.765,2002846.0
2023-01-23,93.06,93.15,92.545,92.725,2126197.0
2023-01-24,92.545,92.665,91.65,92.245,1403122.0
2023-01-25,92.21,93.23,91.145,92.91,1470654.0
2023-01-27,93.485,93.87,93.015,93.785,1890709.0
2023-01-30,93.655,93.995,93.555,93.705,1507214.0
2023-01-31,93.79,94.295,93.585,93.96,1699062.0
2023-02-01,94.33,94.605,93.57,94.04,1981269.0
2023-02-02,94.38,94.38,93.68,93.68,2094119.0
2023-02-03,93.825,95.13,93.74,94.895,2160139.0
2023-02-06,94.935,95.09,94.14,94.55,1393580.0
2023-02-07,94.645,94.8,93.87,94.165,1345554.0
2023-02-08,94.255,94.5,94.04,94.185,1514844.0
2023-02-09,94.09,94.425,93.56,94.09,1420964.0
2023-02-10,93.785,94.075,93.535,93.87,1319320.0
2023-02-13,93.79,93.825,93.085,93.315,1597446.0
2023-02-14,94.175,94.255,93.135,93.27,1765395.0
2023-02-15,88.885,90.615,87.16,87.935,698229.0
2023-02-16,87.39,88.21,86.545,86.655,4553656.0
2023-02-17,86.4,87.57,85.76,86.2,2719867.0
2023-02-20,86.23,87.415,86.21,87.28,1645312.0
2023-02-21,87.12,87.28,86.39,86.67,1876253.0
2023-02-22,86.83,88.105,86.62,87.27,2571921.0
2023-02-23,87.5,88.485,87.5,87.885,2263358.0
2023-02-24,87.79,89.11,87.72,89.045,2534677.0
2023-02-27,88.94,89.515,88.615,89.195,1792984.0
2023-02-28,89.045,89.48,88.38,88.58,3457798.0
2023-03-01,87.93,88.3,87.14,87.14,2525234.0
2023-03-02,87.325,87.62,85.395,85.395,3408090.0
2023-03-03,85.6,86.315,85.495,85.995,2593081.0
2023-03-06,86.38,87.295,86.275,86.74,1765765.0
2023-03-07,86.96,87.315,86.345,87.005,2451075.0
2023-03-08,86.52,87.04,86.065,86.575,2000348.0
2023-03-09,86.925,87.315,86.585,86.845,2063894.0
2023-03-10,85.165,85.43,83.775,84.025,3294913.0
2023-03-13,84.455,85.025,83.47,83.68,2736645.0
2023-03-14,81.94,83.82,81.86,83.82,4286144.0
2023-03-15,84.63,85.31,83.26,83.925,2977180.0
2023-03-16,82.695,84.585,82.125,83.84,5665738.0
2023-03-17,84.655,85.01,83.875,84.85,4858514.0
2023-03-20,83.75,85.45,83.63,84.525,2291328.0
2023-03-21,85.245,85.79,84.665,84.91,2272631.0
2023-03-22,86.125,86.875,85.46,85.46,335056.0
2023-03-23,85.13,85.685,84.85,85.36,1878781.0
2023-03-24,84.49,85.15,83.885,84.315,2512577.0
2023-03-27,84.825,84.895,83.61,83.635,1670694.0
2023-03-28,84.105,84.965,84.015,84.505,1979241.0
2023-03-29,83.85,84.755,83.445,84.755,2173993.0
2023-03-30,85.825,86.17,85.345,85.995,2533723.0
2023-03-31,86.52,86.9,86.135,86.495,1963130.0
2023-04-03,86.735,87.975,86.7,87.33,2228192.0
2023-04-04,87.755,87.85,86.655,87.075,1562641.0
2023-04-05,86.82,87.615,86.805,87.145,1456427.0
2023-04-06,87.445,87.515,86.5,87.105,1628311.0
2023-04-11,87.72,88.06,87.47,87.76,1641014.0
2023-04-12,88.28,88.29,86.81,87.295,1667234.0
2023-04-13,87.305,87.525,86.39,86.41,1686517.0
2023-04-14,86.41,87.34,86.39,87.19,1148130.0
2023-04-17,87.975,88.395,87.595,87.745,1467470.0
2023-04-18,87.2,87.64,87.2,87.445,1888932.0
2023-04-19,87.43,87.685,87.155,87.42,1029281.0
2023-04-20,87.94,89.125,87.755,88.785,2433751.0
2023-04-21,88.415,88.51,86.83,87.8,1859018.0
2023-04-24,88.37,88.66,88.01,88.07,1029151.0
2023-04-26,87.975,88.22,87.315,87.875,217544.0
2023-04-27,87.94,87.975,86.91,87.18,1075486.0
2023-04-28,87.605,88.185,87.245,87.41,2347649.0
2023-05-01,87.94,88.5,87.605,88.36,1580363.0
2023-05-02,88.67,88.81,87.63,88.06,2089261.0
2023-05-03,86.92,86.995,86.15,86.47,2021253.0
2023-05-04,84.4,85.545,83.415,84.245,3116346.0
2023-05-05,84.105,84.875,83.02,84.57,2363047.0
2023-05-08,85.335,85.81,84.725,85.44,2175814.0
2023-05-09,84.98,86.02,83.97,85.635,2401225.0
2023-05-10,85.28,86.08,85.06,86.08,2253972.0
2023-05-11,86.945,86.97,86.11,86.52,2150978.0
2023-05-12,86.96,87.25,86.53,87.06,1638131.0
2023-05-15,86.68,86.875,86.355,86.655,1116206.0
2023-05-16,86.48,87.04,85.855,85.855,2367211.0
2023-05-17,85.43,85.6,84.465,85.46,1863381.0
2023-05-18,86.54,86.585,86.005,86.215,1952703.0
2023-05-19,86.92,87.86,86.805,87.8,2148494.0
2023-05-22,87.7,87.8,86.74,87.005,1431677.0
2023-05-23,87.005,87.91,86.81,87.48,2648847.0
2023-05-24,87.27,87.955,86.945,87.91,1600284.0
2023-05-25,87.445,87.685,85.945,85.97,2892428.0
2023-05-26,86.04,86.81,86.03,86.355,1736443.0
2023-05-29,87.41,87.7,86.96,87.595,1434154.0
2023-05-30,87.27,87.71,86.855,87.25,1664139.0
2023-05-31,86.995,87.095,85.14,85.14,8873012.0
2023-06-01,84.91,85.88,84.72,85.16,2132164.0
2023-06-02,85.51,85.855,84.685,85.255,2206891.0
2023-06-05,85.825,86.225,85.53,85.775,1848765.0
2023-06-06,85.23,85.51,84.805,84.945,1687138.0
2023-06-07,85.115,85.335,84.18,84.18,2256680.0
2023-06-08,84.11,84.435,83.855,84.36,2293741.0
2023-06-09,84.225,84.56,84.105,84.28,1326986.0
2023-06-13,84.435,84.98,84.365,84.91,1810013.0
2023-06-14,85.335,85.82,84.98,85.66,2086382.0
2023-06-15,85.905,86.435,85.695,86.205,2894234.0
2023-06-16,86.48,87.4,86.265,87.4,4236140.0
2023-06-19,87.675,88.695,87.49,88.42,2680204.0
2023-06-20,88.675,89.705,88.29,89.4,2380074.0
2023-06-21,89.91,90.165,89.37,89.45,2609717.0
2023-06-22,89.3,89.37,87.945,88.045,2393524.0
2023-06-23,87.62,87.8,86.215,86.665,2477023.0
2023-06-26,86.55,86.655,85.765,86.15,2444027.0
2023-06-27,86.7,87.33,86.59,86.59,2150758.0
2023-06-28,86.83,87.92,85.975,87.57,2218342.0
2023-06-29,87.885,88.58,87.8,88.035,1629664.0
2023-06-30,88.115,88.235,87.58,88.21,2254703.0
2023-07-03,88.235,88.825,87.79,88.8,176128.0
2023-07-04,88.895,90.085,88.345,89.98,2002498.0
2023-07-05,89.83,90.075,89.205,89.54,2218608.0
2023-07-06,88.905,89.26,88.09,88.35,2166051.0
2023-07-07,87.295,87.465,86.575,86.855,1946585.0
2023-07-10,87.215,87.505,86.495,86.67,1210260.0
2023-07-11,87.065,87.64,86.855,87.64,1818708.0
2023-07-12,87.98,88.105,87.225,87.225,1648528.0
2023-07-13,88.095,88.725,87.72,88.52,2513846.0
2023-07-14,88.75,89.37,88.495,89.145,1903521.0
2023-07-17,89.25,89.655,89.03,89.62,1667983.0
2023-07-18,89.995,90.7,89.83,90.235,2120278.0
2023-07-19,91.35,92.065,90.825,92.065,3415975.0
2023-07-20,92.81,93.455,92.11,92.59,3473041.0
2023-07-21,92.24,92.435,91.64,91.975,1700576.0
2023-07-24,92.635,92.635,91.785,91.87,1588237.0
2023-07-25,91.845,91.845,91.06,91.67,1518422.0
2023-07-26,91.43,93.05,91.2,92.37,1630768.0
2023-07-27,92.725,94.21,92.635,93.72,2493063.0
2023-07-28,92.82,93.33,92.215,92.81,1430324.0
2023-07-31,93.04,93.235,92.31,92.995,1266025.0
2023-08-01,92.565,93.43,92.23,93.12,1383666.0
2023-08-02,92.575,92.68,90.69,91.015,2005663.0
2023-08-03,90.58,90.91,89.785,90.14,2549855.0
2023-08-04,90.35,90.745,89.47,89.62,2121994.0
2023-08-07,89.81,89.925,89.285,89.6,1749357.0
2023-08-08,90.085,90.245,89.67,89.92,2150950.0
2023-08-09,92.205,92.565,91.095,92.24,2753507.0
2023-08-10,91.335,92.1,90.72,91.905,2469796.0
2023-08-11,91.765,92.37,91.51,91.845,1283438.0
2023-08-14,91.165,91.605,90.975,91.23,1335780.0
2023-08-15,91.505,91.68,90.91,91.06,1753120.0
2023-08-16,91.005,91.425,90.515,90.795,3201436.0
2023-08-17,90.895,90.895,89.775,90.67,3130908.0
2023-08-18,90.27,90.495,89.67,90.125,1970509.0
2023-08-21,90.005,90.605,89.45,89.575,2448119.0
2023-08-22,89.25,89.775,88.885,89.775,2598317.0
2023-08-23,89.35,90.84,89.17,90.485,1835719.0
2023-08-24,91.08,91.75,90.625,91.54,2085982.0
2023-08-25,91.205,91.235,90.415,90.595,1615706.0
2023-08-28,90.805,91.725,90.75,91.695,1341811.0
2023-08-29,92.25,92.305,91.425,91.925,1394903.0
2023-08-30,92.47,93.23,92.35,92.66,1774935.0
2023-08-31,92.65,93.215,92.45,92.97,2964965.0
2023-09-01,92.535,92.805,92.08,92.215,1441848.0
2023-09-04,92.525,93.06,92.415,92.815,1507410.0
2023-09-05,92.9,93.07,92.58,93.005,1236023.0
2023-09-06,93.49,93.88,92.16,92.36,1978351.0
2023-09-07,91.895,92.245,91.27,91.805,1791549.0
2023-09-08,92.105,92.325,91.125,91.725,1174286.0
2023-09-11,91.715,92.97,91.49,92.845,1798590.0
2023-09-12,93.17,93.345,92.005,92.905,1335063.0
2023-09-13,92.945,92.945,91.905,92.535,1350030.0
2023-09-14,92.05,93.225,92.035,92.925,1752596.0
2023-09-15,93.715,94.235,93.425,93.865,3765626.0
2023-09-18,93.355,93.54,92.745,93.38,928277.0
2023-09-19,93.1,93.16,92.3,92.925,1271280.0
2023-09-20,93.055,93.255,92.3,92.66,1563709.0
2023-09-21,92.505,92.7,90.75,91.06,2444831.0
2023-09-22,89.625,91.04,89.26,91.04,2002407.0
2023-09-25,90.985,90.985,90.095,90.88,1084826.0
2023-09-26,90.715,91.325,90.315,91.06,1319504.0
2023-09-27,90.985,91.515,90.86,91.47,1370034.0
2023-09-28,91.435,91.67,90.585,90.94,1447015.0
2023-09-29,90.97,91.07,90.585,90.96,1893838.0
2023-10-02,90.405,90.95,90.005,90.85,122606.0
2023-10-03,89.77,90.85,89.615,90.705,2381190.0
2023-10-04,90.075,90.25,88.805,89.25,2518178.0
2023-10-05,89.44,90.425,89.35,90.06,1721428.0
2023-10-06,90.125,91.59,89.985,91.025,2112383.0
2023-10-09,90.96,91.495,90.715,91.015,1163475.0
2023-10-10,91.89,92.07,91.25,91.625,1742922.0
2023-10-11,91.795,91.895,91.28,91.57,1511072.0
2023-10-12,92.05,93.005,91.54,92.445,2045674.0
2023-10-13,91.535,92.105,91.45,91.87,1068081.0
2023-10-16,91.44,91.745,91.215,91.595,1013447.0
2023-10-17,92.215,92.36,91.825,92.08,1193118.0
2023-10-18,92.06,92.57,91.895,92.28,1480448.0
2023-10-19,91.07,91.825,90.38,90.785,2605565.0
2023-10-20,90.16,90.785,89.46,89.85,2079264.0
2023-10-23,89.44,89.715,88.83,89.005,1483216.0
2023-10-24,89.515,89.76,89.185,89.23,1447248.0
2023-10-25,89.35,89.67,88.365,88.575,1743754.0
2023-10-26,88.25,88.485,87.71,88.26,2221539.0
2023-10-27,88.76,89.42,88.76,88.985,1779629.0
2023-10-30,88.005,88.06,87.485,87.55,1758003.0
2023-10-31,88.34,88.45,87.575,87.855,2048120.0
2023-11-01,88.165,88.23,87.615,88.14,1927833.0
2023-11-02,89.415,90.085,89.22,89.56,2232591.0
2023-11-03,90.625,90.98,90.23,90.925,2090610.0
2023-11-06,90.84,92.135,90.76,91.37,2468139.0
2023-11-07,91.56,91.57,90.525,90.995,1721572.0
2023-11-08,91.515,91.95,91.18,91.615,1468602.0
2023-11-09,92.17,93.715,91.99,92.905,3240516.0
2023-11-10,92.58,92.7,91.905,92.19,1238600.0
2023-11-13,92.105,92.66,91.78,92.18,1589973.0
2023-11-14,93.125,93.39,92.46,93.06,2050995.0
2023-11-15,93.99,94.3,92.735,92.945,2977036.0
2023-11-16,93.535,93.61,92.67,93.07,2037686.0
2023-11-17,93.155,93.435,92.69,93.235,1619388.0
2023-11-20,93.535,94.01,93.445,93.87,1729843.0
2023-11-21,94.19,94.5,93.945,94.355,1735384.0
2023-11-22,94.08,94.91,94.065,94.445,1359851.0
2023-11-23,94.21,94.435,93.555,93.68,1145042.0
2023-11-24,93.81,94.67,93.715,94.345,895803.0
2023-11-27,94.645,94.645,93.36,93.36,1334200.0
2023-11-28,93.26,94.5,93.125,94.025,1318001.0
2023-11-29,94.435,94.67,93.9,94.015,1361135.0
2023-11-30,94.215,95.225,93.945,95.225,4723303.0
2023-12-01,95.22,95.225,94.4,94.8,1720419.0
2023-12-04,95.49,96.065,95.165,95.645,2073451.0
2023-12-05,95.53,95.53,95.0,95.275,1473541.0
2023-12-06,95.985,97.1,95.755,96.755,2904000.0
2023-12-07,96.43,96.94,96.175,96.69,1605836.0
2023-12-08,96.235,96.845,95.735,96.845,1070041.0
2023-12-11,97.055,97.77,97.03,97.3,1500297.0
2023-12-12,97.11,97.94,97.04,97.73,1475531.0
2023-12-13,98.085,98.62,97.905,98.405,1763839.0
2023-12-14,99.105,99.65,98.84,99.65,2752727.0
2023-12-15,100.085,100.54,99.65,100.15,4477469.0
2023-12-18,99.63,100.205,99.305,100.085,1372181.0
2023-12-19,100.405,100.895,99.77,100.63,1880759.0
2023-12-20,100.815,101.13,100.68,100.97,2148496.0
2023-12-21,100.75,100.87,100.095,100.595,2777050.0
2023-12-22,100.26,100.84,100.23,100.54,960785.0
2023-12-27,101.105,101.77,100.78,101.17,1065412.0
2023-12-28,101.735,102.17,101.505,102.17,1816487.0
2023-12-29,102.04,102.24,101.385,101.725,1330937.0
2024-01-02,101.77,103.37,101.715,103.37,1671541.0
2024-01-03,102.45,102.8,101.925,102.025,1205306.0
2024-01-04,102.18,102.205,100.93,101.44,1381154.0
2024-01-05,101.905,103.035,101.815,102.805,1373903.0
2024-01-08,102.595,103.015,101.79,101.89,1074603.0
2024-01-09,103.07,103.09,102.49,102.835,1625180.0
2024-01-10,102.79,103.09,101.94,101.94,1311814.0
2024-01-11,102.36,103.415,102.125,103.36,1662604.0
2024-01-12,102.815,103.545,102.635,103.39,1420367.0
2024-01-15,103.27,103.725,102.95,103.415,877643.0
2024-01-16,103.27,103.415,102.635,102.815,1558707.0
2024-01-17,102.65,102.805,101.635,102.205,2376489.0
2024-01-18,101.335,102.735,101.335,102.345,2198337.0
2024-01-19,102.925,103.635,102.55,103.07,2014650.0
2024-01-22,103.725,104.5,103.315,104.455,2223644.0
2024-01-23,104.545,105.525,104.37,105.235,1975306.0
2024-01-24,105.545,105.545,104.21,104.36,1613196.0
2024-01-25,104.635,104.765,103.725,104.51,1916439.0
2024-01-29,105.545,105.545,104.635,105.475,1852149.0
2024-01-30,105.655,106.4,105.335,105.59,1782465.0
2024-01-31,105.545,107.585,104.82,106.935,3536427.0
2024-02-01,106.135,106.275,103.815,103.815,2630797.0
2024-02-02,104.465,105.655,104.115,105.37,2348593.0
2024-02-05,104.655,105.07,103.7,105.07,1230471.0
2024-02-06,104.925,105.22,103.86,104.06,2044913.0
2024-02-07,104.565,105.22,103.925,104.225,1886236.0
2024-02-08,104.765,105.545,104.125,105.425,1421534.0
2024-02-09,105.79,106.23,105.555,105.765,1146557.0
2024-02-12,106.0,106.255,105.135,105.3,1062584.0
2024-02-13,106.69,107.14,105.545,105.545,1858963.0
2024-02-14,102.96,103.79,101.505,103.79,2803061.0
2024-02-15,103.27,104.79,103.05,103.87,2397141.0
2024-02-16,105.32,105.8,104.435,105.8,1996161.0
2024-02-19,105.42,106.72,105.2,106.575,1408104.0
2024-02-20,106.83,107.205,105.58,106.41,1769791.0
2024-02-21,106.815,108.355,106.615,107.1,2312037.0
2024-02-22,107.46,107.46,105.88,106.945,1754943.0
2024-02-23,107.765,108.28,107.055,107.3,1505884.0
2024-02-26,107.755,108.385,107.525,108.315,1554751.0
2024-02-27,108.58,109.44,107.955,109.44,1958328.0
2024-02-28,109.56,109.605,108.085,108.355,1429839.0
2024-02-29,108.56,109.1,107.67,108.775,3811915.0
2024-03-01,109.095,109.665,108.58,109.665,1337474.0
2024-03-04,109.84,110.775,109.665,110.375,1802506.0
2024-03-05,110.82,110.915,109.11,109.27,1883681.0
2024-03-06,109.325,110.645,109.025,110.55,1650431.0
2024-03-07,110.73,111.54,110.625,111.43,2353587.0
2024-03-08,111.7,113.58,111.215,113.485,2932324.0
2024-03-11,112.12,112.345,110.195,110.38,1646202.0
2024-03-12,111.215,112.205,109.805,110.02,2148127.0
2024-03-13,110.27,110.475,109.16,109.84,1882315.0
2024-03-14,109.83,109.85,107.775,108.6,2066823.0
2024-03-15,107.46,107.96,106.525,107.96,5040412.0
2024-03-18,107.83,108.915,107.71,108.82,1335852.0
2024-03-19,108.795,108.805,107.765,108.185,1663871.0
2024-03-20,108.67,109.205,108.065,108.065,1968127.0
2024-03-21,109.42,110.31,108.895,110.26,3487650.0
2024-03-22,110.54,110.59,108.915,109.775,1433856.0
2024-03-25,110.495,111.185,109.785,111.0,1815548.0
2024-03-26,111.1,111.65,110.795,110.82,1569082.0
2024-03-27,110.98,112.305,110.735,112.13,2316729.0
2024-03-28,112.655,112.655,111.57,112.445,2681855.0
2024-04-02,111.57,112.69,111.475,112.195,1961442.0
2024-04-03,111.785,112.065,109.925,110.085,1988604.0
2024-04-04,110.82,111.655,110.235,110.59,1278115.0
2024-04-05,109.39,110.42,108.98,110.3,1063688.0
2024-04-08,110.99,111.225,109.98,110.44,1074231.0
2024-04-09,110.935,111.335,110.71,111.335,997543.0
2024-04-10,111.335,111.39,110.24,110.455,1730426.0
2024-04-11,108.71,109.315,108.485,109.15,1848426.0
2024-04-12,108.74,109.035,108.4,108.615,1277618.0
2024-04-15,107.645,107.74,106.8,107.12,2597245.0
2024-04-16,106.13,106.32,104.31,104.84,2940030.0
2024-04-17,104.805,105.4,104.6,104.6,1430444.0
2024-04-18,104.4,105.745,104.4,105.335,1547876.0
2024-04-19,104.325,105.13,102.73,104.525,2173879.0
2024-04-22,105.675,106.225,105.02,105.475,1389148.0
2024-04-23,106.525,107.065,106.245,107.065,1262334.0
2024-04-24,107.925,108.25,107.46,107.46,1387834.0
2024-04-26,106.945,107.055,105.375,105.58,1615358.0
2024-04-29,106.525,106.71,106.205,106.375,1435450.0
2024-04-30,106.195,107.03,105.98,107.03,1300935.0
2024-05-01,106.15,106.625,105.59,106.45,1067896.0
2024-05-02,107.17,108.24,106.54,107.46,1590765.0
2024-05-03,108.17,108.17,107.215,107.67,1144769.0
2024-05-06,108.4,108.945,108.185,108.945,1347981.0
2024-05-07,109.86,111.195,109.225,111.195,2420299.0
2024-05-08,111.66,112.035,110.69,111.885,2005483.0
2024-05-09,111.85,111.85,109.41,109.41,1870376.0
2024-05-10,109.99,110.59,109.56,109.83,1320173.0
2024-05-13,109.83,111.305,109.38,111.305,1616007.0
2024-05-14,110.915,111.505,110.73,111.505,114143.0
2024-05-15,111.66,112.195,111.45,112.065,1937413.0
2024-05-16,113.065,114.51,112.315,114.24,3359163.0
2024-05-17,113.53,113.8,112.445,113.1,1371314.0
2024-05-20,113.065,113.87,113.015,113.785,1294256.0
2024-05-21,113.71,113.8,112.99,113.8,1635272.0
2024-05-22,114.065,114.325,113.345,113.53,1418007.0
2024-05-23,112.8,113.065,112.345,112.81,1412287.0
2024-05-24,111.215,111.66,110.335,111.075,1638448.0
2024-05-27,111.875,112.44,111.875,112.225,1161755.0
2024-05-28,112.215,112.44,111.67,112.42,1462281.0
2024-05-29,111.55,111.655,110.16,110.58,1830849.0
2024-05-30,109.42,110.655,108.99,110.25,1364695.0
2024-05-31,111.01,111.7,110.755,111.7,2784638.0
2024-06-03,112.445,113.335,112.335,113.335,1900202.0
2024-06-04,113.205,114.455,113.11,114.43,1973600.0
2024-06-05,115.09,115.82,114.765,115.37,1686772.0
2024-06-06,116.335,117.71,116.065,116.66,2663909.0
2024-06-07,116.8,117.315,115.94,117.315,1317585.0
2024-06-11,115.915,116.83,115.605,116.735,1814479.0
2024-06-12,116.195,116.425,115.305,115.96,1588690.0
2024-06-13,117.11,117.43,116.72,117.25,302693.0
2024-06-14,117.14,117.36,116.66,117.09,1169162.0
2024-06-17,116.79,117.36,116.575,117.26,1326308.0
2024-06-18,118.28,119.585,117.93,119.585,306475.0
2024-06-19,119.41,119.495,118.455,118.615,1636654.0
2024-06-20,118.345,119.455,118.23,119.37,3038728.0
2024-06-21,119.605,119.84,117.645,119.305,2962811.0
2024-06-24,119.23,119.595,118.485,118.485,1503158.0
2024-06-25,119.71,120.24,119.145,120.195,1877937.0
2024-06-26,119.27,119.69,118.33,118.575,2016552.0
2024-06-27,116.8,117.925,116.195,117.925,2054625.0
2024-06-28,118.67,119.24,117.99,119.025,1989098.0
2024-07-01,118.145,118.23,117.205,117.925,1484288.0
2024-07-02,117.55,117.925,117.175,117.42,1405684.0
2024-07-03,117.95,118.145,116.615,117.155,1448443.0
2024-07-04,118.215,119.475,117.915,119.475,1515007.0
2024-07-05,119.21,119.465,118.345,118.765,897766.0
2024-07-08,118.575,118.83,117.82,118.175,882827.0
2024-07-09,119.14,120.51,118.65,120.25,1683744.0
2024-07-10,119.605,120.11,118.915,120.11,1197392.0
2024-07-11,121.635,121.755,120.78,121.4,1676466.0
2024-07-12,122.22,123.195,121.36,123.025,1845309.0
2024-07-15,124.045,124.555,123.25,123.985,1427855.0
2024-07-16,123.745,124.35,123.35,123.755,1722452.0
2024-07-17,123.81,125.445,123.345,124.745,2028811.0
2024-07-18,124.5,125.21,123.26,123.96,2036175.0
2024-07-19,122.275,122.995,121.85,122.995,1519443.0
2024-07-22,121.95,123.045,121.64,123.045,1141119.0
2024-07-23,123.895,124.565,123.445,124.41,165351.0
2024-07-24,123.905,124.37,123.595,124.07,1209711.0
2024-07-25,122.735,123.905,122.595,123.905,1459219.0
2024-07-26,124.615,124.705,123.84,124.41,1141636.0
2024-07-29,125.055,126.05,125.025,126.05,1452413.0
2024-07-30,124.755,127.035,124.55,127.035,1889531.0
2024-07-31,127.4,128.51,126.705,128.475,2340177.0
2024-08-01,129.145,129.175,127.335,127.335,1745564.0
2024-08-02,124.745,125.445,123.025,123.77,3328714.0
2024-08-05,122.035,122.205,116.7,116.7,3640382.0
2024-08-06,117.27,119.995,117.27,119.315,2725892.0
2024-08-07,118.56,119.8,118.42,118.99,1795460.0
2024-08-08,119.0,120.64,118.635,120.64,1620461.0
2024-08-09,121.475,121.69,120.425,121.055,1455412.0
2024-08-12,122.13,122.465,121.615,121.97,917783.0
2024-08-13,121.875,123.83,121.69,123.83,1468628.0
2024-08-14,125.68,125.765,124.005,125.41,1771110.0
2024-08-15,125.21,127.165,125.155,126.05,2295111.0
2024-08-16,128.05,129.07,127.025,129.07,1998083.0
2024-08-19,128.685,130.115,128.08,130.115,1794017.0
2024-08-20,131.065,132.115,129.895,130.445,1621810.0
2024-08-21,132.545,132.69,130.08,130.445,2535437.0
2024-08-22,131.33,131.365,130.4,130.86,1606335.0
2024-08-23,130.8,131.185,130.275,131.185,1259248.0
2024-08-26,131.865,133.57,131.55,133.11,1815603.0
2024-08-27,132.66,132.805,131.185,131.79,1203670.0
2024-08-28,131.33,132.88,130.61,132.88,1460705.0
2024-08-29,132.67,133.61,132.365,133.1,1575004.0
2024-08-30,133.725,134.135,133.295,133.775,2952045.0
2024-09-02,133.63,136.045,132.975,135.95,1805587.0
2024-09-03,135.825,137.495,135.625,137.495,1866043.0
2024-09-04,135.69,135.76,131.99,134.195,2327218.0
2024-09-05,134.855,136.025,134.58,135.545,1596851.0
2024-09-06,135.96,138.33,135.595,137.58,2121291.0
2024-09-09,135.085,137.13,134.73,137.08,1993120.0
2024-09-10,138.145,139.275,137.31,137.87,1997491.0
2024-09-11,137.515,137.6,135.01,135.26,2251421.0
2024-09-12,136.13,137.195,135.845,137.09,1872453.0
2024-09-13,137.515,137.685,134.455,135.835,1788514.0
2024-09-16,136.22,137.245,136.035,137.12,1802869.0
2024-09-17,138.09,138.09,136.38,137.17,1648367.0
2024-09-18,136.795,137.85,136.515,137.435,1761547.0
2024-09-19,138.57,139.045,137.3,138.105,3246689.0
2024-09-20,138.57,138.885,137.17,138.57,3195681.0
2024-09-23,137.655,137.885,135.595,136.545,1386336.0
2024-09-24,136.66,137.025,132.18,132.39,2721832.0
2024-09-25,132.335,132.755,128.53,129.35,3773507.0
2024-09-26,130.405,130.885,127.945,128.835,2949199.0
2024-09-27,128.785,128.98,127.53,128.65,2036051.0
2024-09-30,128.98,130.52,128.805,129.83,3517632.0
2024-10-01,129.46,129.46,127.235,127.865,1895632.0
2024-10-02,126.735,128.68,126.675,128.68,256025.0
2024-10-03,130.415,130.415,128.74,129.085,1812731.0
2024-10-04,127.635,127.945,127.115,127.29,128991.0
2024-10-07,128.325,129.535,127.665,129.235,987763.0
2024-10-08,128.855,130.445,128.03,129.43,1441870.0
2024-10-09,130.875,130.97,130.035,130.06,1295116.0
2024-10-10,131.05,131.33,130.245,130.6,1594375.0
2024-10-11,130.3,130.485,129.345,130.07,1066105.0
2024-10-14,131.28,131.565,130.445,131.205,1077819.0
2024-10-15,132.73,133.955,131.435,133.57,1829136.0
2024-10-16,133.2,134.51,132.72,134.06,1647939.0
2024-10-17,135.5,136.17,134.58,136.17,2659631.0
2024-10-18,136.075,136.985,135.655,136.985,1540867.0
2024-10-21,137.61,138.52,137.225,138.52,1805223.0
2024-10-22,137.235,138.01,135.22,135.43,1460094.0
2024-10-23,134.885,136.105,134.11,135.96,789014.0
2024-10-24,135.94,138.09,135.555,137.54,1349617.0
2024-10-25,137.87,138.25,136.965,138.105,1036200.0
2024-10-28,138.09,138.205,136.37,136.995,987402.0
2024-10-29,137.515,138.55,137.12,138.25,1960681.0
2024-10-30,138.09,138.09,134.82,137.06,1251212.0
2024-10-31,136.39,137.755,135.835,136.89,2089373.0
2024-11-01,135.835,136.38,134.635,136.255,1145069.0
2024-11-04,137.025,138.51,135.24,138.425,1413352.0
2024-11-05,138.425,138.47,136.94,137.945,1235506.0
2024-11-06,138.57,139.625,137.905,139.49,1403631.0
2024-11-07,139.995,141.215,137.99,141.215,1849819.0
2024-11-08,142.315,143.585,140.485,143.19,1565618.0
2024-11-11,143.17,144.175,141.875,143.64,1550090.0
2024-11-12,144.415,144.655,142.645,144.08,1521874.0
2024-11-13,141.97,143.48,141.59,143.48,1465338.0
2024-11-14,144.695,146.565,144.255,146.565,1866722.0
2024-11-15,147.68,148.76,146.01,148.76,2187732.0
2024-11-18,147.085,147.57,144.685,146.74,1895564.0
2024-11-19,146.72,150.825,146.165,149.22,2520997.0
2024-11-20,149.22,150.43,148.77,149.96,190590.0
2024-11-21,150.24,150.605,148.52,149.825,1910220.0
2024-11-22,150.565,152.625,150.21,152.5,1863143.0
2024-11-25,153.43,153.655,151.85,153.565,153892.0
2024-11-26,153.43,153.43,147.775,148.12,2148625.0
2024-11-27,149.595,151.32,149.495,151.1,2005074.0
2024-11-28,152.02,152.905,151.55,152.07,1441809.0
2024-11-29,150.555,152.07,150.085,152.07,1644068.0
2024-12-02,152.95,152.95,151.11,151.695,1268791.0
2024-12-03,152.005,152.655,151.305,151.305,1896773.0
2024-12-04,150.345,150.87,149.73,150.485,1292492.0
2024-12-05,151.755,151.895,151.205,151.505,1447982.0
2024-12-06,152.165,152.455,150.61,150.61,1381886.0
2024-12-09,150.555,152.835,149.52,152.835,1718617.0
2024-12-10,151.8,151.85,149.07,151.16,2510114.0
2024-12-11,151.435,151.63,149.99,151.055,1466457.0
2024-12-12,151.215,152.02,150.67,151.055,1100853.0
2024-12-13,150.555,151.78,149.885,151.715,1200029.0
2024-12-16,151.8,152.405,151.16,152.125,1493378.0
2024-12-17,152.1,154.675,151.515,154.515,2296212.0
2024-12-18,154.485,154.745,152.225,153.175,1593214.0
2024-12-19,150.555,150.98,147.37,149.585,3540140.0
2024-12-20,149.185,149.335,143.505,144.09,3710647.0
2024-12-23,145.75,148.33,145.29,148.33,1344338.0
2024-12-24,148.04,149.085,147.555,148.75,678372.0
2024-12-27,149.26,149.795,148.37,149.795,968417.0
2024-12-30,149.04,149.335,147.745,148.715,854694.0
2024-12-31,147.765,148.09,146.96,146.96,867370.0
2025-01-02,146.96,147.66,146.24,147.265,796109.0
2025-01-03,148.185,149.265,147.295,148.665,806927.0
2025-01-06,149.595,150.315,148.85,149.615,1098530.0
2025-01-07,150.075,151.185,149.565,150.66,1088675.0
2025-01-08,150.075,155.06,149.44,153.19,2318423.0
2025-01-09,151.64,152.75,151.485,152.27,1233229.0
2025-01-10,152.95,153.24,149.185,149.645,1053950.0
2025-01-13,147.325,148.11,145.03,146.49,1559095.0
2025-01-14,148.025,148.155,144.8,145.72,1283274.0
2025-01-15,147.995,147.995,145.06,145.06,1189736.0
2025-01-16,147.965,149.405,147.565,149.355,2312180.0
2025-01-17,148.78,149.21,147.095,147.58,1175391.0
2025-01-20,148.34,149.095,147.055,148.695,880920.0
2025-01-21,148.635,151.475,148.38,149.785,1214653.0
2025-01-22,150.795,151.955,150.265,151.275,1312144.0
2025-01-23,151.485,151.515,149.98,151.37,1089188.0
2025-01-24,152.185,152.915,151.995,152.135,1485355.0
2025-01-28,153.115,153.785,152.645,152.74,1646718.0
2025-01-29,154.085,154.18,152.56,152.56,1152167.0
2025-01-30,152.81,154.015,152.29,154.015,1132180.0
2025-01-31,154.015,154.8,152.81,153.97,1811026.0
2025-02-03,150.075,152.75,149.76,151.64,1388097.0
2025-02-04,153.05,153.135,151.225,151.225,1155840.0
2025-02-05,151.81,152.54,151.18,152.06,1292365.0
2025-02-06,153.41,155.965,153.26,155.965,2018269.0
2025-02-07,155.005,156.285,154.515,155.99,1467269.0
2025-02-10,154.305,156.155,153.75,156.145,1506965.0
2025-02-11,155.37,156.335,154.455,155.505,1605002.0
2025-02-12,154.62,159.165,153.25,159.165,2262282.0
2025-02-13,158.965,160.73,157.85,159.875,1915836.0
2025-02-14,161.025,161.025,158.225,158.65,2198809.0
2025-02-17,158.215,158.36,155.265,158.195,2073116.0
2025-02-18,158.275,158.725,155.535,155.925,2516247.0
2025-02-19,155.305,157.24,153.28,155.49,261805.0
2025-02-20,155.585,155.91,152.35,152.35,2869185.0
2025-02-21,152.615,152.73,148.13,148.435,3053914.0
2025-02-24,146.645,152.84,145.775,152.84,250241.0
2025-02-25,152.555,153.06,149.6,150.92,1888391.0
2025-02-26,151.145,153.2,150.12,152.865,1506231.0
2025-02-27,152.515,152.895,151.44,152.895,1562236.0
2025-02-28,152.515,154.255,151.3,153.335,3820627.0
2025-03-03,154.96,154.96,151.71,153.72,1542737.0
2025-03-04,153.905,154.335,152.305,154.335,1439905.0
2025-03-05,152.965,153.57,151.045,152.995,1716077.0
2025-03-06,153.045,153.375,150.255,150.255,150692.0
2025-03-07,147.605,147.68,143.515,145.275,2305522.0
2025-03-10,145.96,146.33,143.83,144.925,1491564.0
2025-03-11,142.525,144.915,141.265,143.73,2651891.0
2025-03-12,142.585,142.675,139.875,141.655,3059944.0
2025-03-13,141.86,142.41,140.55,140.875,2496241.0
2025-03-14,139.475,140.9,138.34,139.27,2202615.0
2025-03-17,140.765,141.52,140.175,141.52,1814477.0
2025-03-18,142.235,143.32,140.425,141.07,1540996.0
2025-03-19,139.785,141.335,139.445,139.67,1688045.0
2025-03-20,140.785,142.83,140.56,142.76,3226203.0
2025-03-21,142.535,143.76,142.045,142.44,3886015.0
2025-03-24,143.565,144.64,143.115,144.425,1345531.0
2025-03-25,145.225,146.52,144.69,145.405,1588958.0
2025-03-26,146.645,147.885,146.145,146.97,1562856.0
2025-03-27,145.99,146.78,145.15,146.78,1709986.0
2025-03-28,146.35,147.165,145.385,147.165,1588209.0
2025-03-31,146.255,147.82,144.73,147.655,2541906.0
2025-04-01,147.73,149.905,147.145,149.905,2177074.0
2025-04-02,151.185,151.48,149.895,151.46,2189084.0
2025-04-03,148.525,152.975,148.22,152.975,2463630.0
2025-04-04,150.355,152.81,149.92,150.655,3059442.0
2025-04-07,140.95,143.61,137.205,141.275,337519.0
2025-04-08,143.34,145.235,141.1,145.235,2951954.0
2025-04-09,141.86,146.96,141.86,145.9,2806881.0
2025-04-10,153.61,154.02,150.12,151.175,2701199.0
2025-04-11,147.475,152.125,146.04,151.32,2832315.0
2025-04-14,152.015,154.205,151.525,153.875,1949350.0
2025-04-15,154.46,156.985,153.97,154.61,1883622.0
2025-04-16,154.645,156.525,154.365,155.86,1841869.0
2025-04-17,156.25,157.75,155.595,157.75,2012606.0
2025-04-22,156.33,164.35,155.85,164.35,4367641.0
2025-04-23,164.765,165.035,160.215,160.215,2858532.0
2025-04-24,161.435,162.375,159.85,161.145,1744444.0
2025-04-28,162.905,162.935,158.97,159.315,2280900.0
2025-04-29,159.215,160.39,158.94,159.44,1642030.0
2025-04-30,160.115,162.98,159.705,162.98,3930642.0
2025-05-01,162.955,164.625,162.325,163.62,1876708.0
2025-05-02,163.99,166.065,163.54,165.975,2100063.0
2025-05-05,165.605,165.81,161.83,163.305,1523829.0
2025-05-06,162.475,163.375,162.055,163.12,1217267.0
2025-05-07,163.47,164.47,162.355,162.355,2702293.0
2025-05-08,161.32,162.395,160.535,161.915,2487491.0
2025-05-09,161.995,164.0,161.505,163.415,1690485.0
2025-05-12,164.645,165.145,163.365,163.55,1149036.0
2025-05-13,163.95,164.35,161.66,162.53,1412535.0
2025-05-14,163.64,164.165,162.455,163.865,1874272.0
2025-05-15,165.3,166.055,162.925,166.055,2669101.0
2025-05-16,168.96,169.165,165.115,165.975,1668155.0
2025-05-19,165.975,167.915,165.81,167.64,1609267.0
2025-05-20,169.245,169.77,167.6,168.685,1783078.0
2025-05-21,169.34,172.63,169.01,171.18,2665146.0
2025-05-22,169.715,170.165,168.225,168.97,1806222.0
2025-05-23,168.97,170.955,168.55,170.065,1324087.0
2025-05-26,169.73,170.75,168.89,170.105,802295.0
2025-05-27,170.615,171.69,169.615,171.535,1239572.0
2025-05-28,172.12,172.805,170.015,170.015,1498726.0
2025-05-29,170.7,171.465,168.82,170.65,1174763.0
2025-05-30,170.465,172.63,170.185,172.13,3635793.0
2025-06-02,172.08,172.59,171.395,172.59,1129990.0
2025-06-03,173.96,174.76,172.885,174.76,1731558.0
2025-06-04,175.15,177.45,174.205,177.165,2210539.0
2025-06-05,177.265,178.05,175.66,177.4,1763196.0
2025-06-06,176.775,177.07,175.115,175.995,1481529.0
2025-06-10,176.09,178.29,174.675,178.05,2368824.0
2025-06-11,178.685,179.21,177.175,177.46,1414471.0
2025-06-12,178.06,178.83,176.61,176.61,1525501.0
2025-06-13,176.61,177.54,174.935,175.455,1377658.0
2025-06-16,174.625,175.78,174.35,175.515,1177630.0
2025-06-17,175.115,175.59,174.155,175.25,1124211.0
2025-06-18,175.035,177.365,174.43,176.265,1619306.0
2025-06-19,176.95,179.33,176.25,178.88,2154057.0
2025-06-20,178.545,179.035,176.22,178.565,3260485.0
2025-06-23,178.05,180.405,175.33,180.345,1406494.0
2025-06-24,181.17,184.505,180.935,184.045,2306589.0
2025-06-25,185.72,187.83,184.915,187.245,2343986.0
2025-06-26,186.355,187.715,186.13,186.57,2011388.0
2025-06-27,186.365,186.91,181.335,181.335,1742836.0
2025-06-30,181.335,182.785,179.425,180.74,2855361.0
2025-07-01,180.21,180.31,177.46,178.615,2953345.0
2025-07-02,179.025,179.86,176.59,179.68,2530983.0
2025-07-03,178.45,178.45,175.68,175.79,1977988.0
2025-07-04,175.61,176.57,172.61,174.135,1728497.0
2025-07-07,173.715,175.13,173.135,173.95,1277661.0
2025-07-08,173.235,175.995,173.0,175.385,2024885.0
2025-07-09,174.43,176.09,173.185,175.015,1421534.0
2025-07-10,175.585,177.645,175.115,176.455,1467282.0
2025-07-11,176.65,176.815,174.535,175.525,1285846.0
2025-07-14,175.21,176.405,174.25,174.84,845392.0
2025-07-15,175.6,176.485,174.965,175.855,1049415.0
2025-07-16,174.135,174.915,173.325,173.715,1387167.0
2025-07-17,174.625,176.875,174.135,176.875,1944064.0
2025-07-18,176.56,179.485,176.09,178.5,1855684.0
2025-07-21,177.56,177.655,173.06,174.01,1380448.0
2025-07-22,174.025,174.125,167.825,168.675,2354317.0
2025-07-23,168.84,170.075,166.965,169.535,2257922.0
2025-07-24,170.19,170.945,168.52,169.705,1548264.0
2025-07-25,169.635,169.84,167.255,169.115,1169279.0
2025-07-28,168.755,171.1,167.875,171.1,1206281.0
2025-07-29,170.105,170.85,168.785,170.505,1317541.0
2025-07-30,170.19,173.745,169.49,173.145,1889704.0
2025-07-31,173.265,174.325,172.285,174.045,1848622.0
2025-08-01,172.18,173.02,170.83,171.26,1309790.0
2025-08-04,170.22,171.13,169.665,171.13,1130244.0
2025-08-05,171.865,173.78,171.23,173.49,1371385.0
2025-08-06,173.745,175.955,173.595,175.19,1293353.0
2025-08-07,175.405,175.64,173.315,174.26,1059442.0
2025-08-08,173.09,174.115,171.895,172.775,1127124.0
2025-08-11,173.255,174.72,172.815,174.72,1073487.0
2025-08-12,174.72,176.09,174.19,174.915,1978080.0
2025-08-13,173.04,173.84,163.795,165.45,4603623.0
2025-08-14,163.49,165.3,162.935,163.58,3119105.0
2025-08-15,163.13,165.065,161.65,164.52,2601683.0
2025-08-18,164.675,166.61,164.47,166.495,1688090.0
2025-08-19,167.485,168.115,164.605,167.335,1948967.0
2025-08-20,169.01,174.14,168.96,172.4,2521628.0
2025-08-21,174.23,174.4,172.03,173.8,2363189.0
2025-08-22,173.67,174.5,172.5,172.84,1836878.0
2025-08-25,173.95,174.1,169.3,170.3,2258307.0
2025-08-26,170.3,171.76,168.8,169.08,2125575.0
2025-08-27,170.24,171.49,169.275,169.83,1222281.0
2025-08-28,170.37,173.35,170.23,173.35,1460432.0
2025-08-29,172.06,172.78,170.17,170.3,1943550.0
2025-09-01,170.58,171.59,168.08,168.95,1231616.0
2025-09-02,168.75,171.7,168.67,170.46,1293544.0
2025-09-03,169.0,169.28,164.3,164.55,2374311.0
2025-09-04,166.05,168.215,165.01,168.0,1464958.0
2025-09-05,169.27,169.6,167.25,168.14,1308463.0
2025-09-08,168.0,168.24,166.59,168.24,1169730.0
2025-09-09,168.24,168.24,165.38,166.08,1557246.0
2025-09-10,167.0,169.17,166.91,168.54,1504663.0
2025-09-11,168.59,168.59,166.82,167.77,1258601.0
2025-09-12,167.41,170.0,167.36,169.97,1132240.0
2025-09-15,168.69,168.98,167.29,168.9,1150358.0
2025-09-16,169.1,169.13,165.55,168.33,1446525.0
2025-09-17,168.42,169.165,167.895,168.15,1714852.0
2025-09-18,167.7,168.35,164.33,164.33,2383902.0
2025-09-19,166.52,166.95,165.43,166.17,3270532.0
2025-09-22,166.45,167.4,164.93,165.57,980681.0
2025-09-23,166.0,168.675,164.96,166.87,1172746.0
2025-09-24,165.95,166.8,163.19,164.53,2116524.0
2025-09-25,163.69,164.88,162.54,163.74,1700835.0
2025-09-26,164.14,165.21,163.19,164.88,1394860.0
2025-09-29,165.0,169.38,164.76,168.43,1751733.0
2025-09-30,167.15,168.23,165.81,166.9,1964561.0
2025-10-01,166.52,167.835,165.125,167.06,1769926.0
2025-10-02,167.64,170.95,167.4,169.82,2129324.0
2025-10-03,168.75,171.0,168.5,170.38,1397759.0
2025-10-06,170.94,171.86,169.31,169.96,806742.0
2025-10-07,168.82,170.1,167.55,169.34,1428674.0
2025-10-08,169.25,170.63,169.04,169.42,1111923.0
2025-10-09,168.77,169.17,167.22,167.31,1631978.0
2025-10-10,167.67,169.2,167.35,168.34,1376443.0
2025-10-13,167.8,168.33,164.84,165.19,1351150.0
2025-10-14,164.9,165.0,161.82,164.4,1993945.0
2025-10-15,166.32,167.7,165.51,166.78,1700420.0
2025-10-16,169.22,170.95,167.07,168.1,2295758.0
2025-10-17,167.5,168.96,167.25,168.32,1447379.0
2025-10-20,168.53,172.96,167.51,172.7,2161330.0
2025-10-21,173.0,174.36,171.865,173.56,1762386.0
2025-10-22,173.49,174.88,173.4,174.15,1778679.0
2025-10-23,172.8,173.35,170.22,171.66,1295910.0
2025-10-24,171.78,172.4,170.02,170.37,1210775.0
2025-10-27,171.34,172.8,170.87,171.67,1114720.0
2025-10-28,173.61,175.86,173.6,174.02,1829970.0
2025-10-29,174.04,174.8,169.88,170.4,1559186.0
2025-10-30,169.23,172.04,169.16,170.53,1359970.0
2025-10-31,171.91,173.74,171.17,171.64,1907328.0
2025-11-03,170.95,175.64,170.16,175.54,2028196.0
2025-11-04,174.0,175.37,172.42,174.11,1562569.0
2025-11-05,175.5,177.36,174.26,176.35,2265892.0
2025-11-06,177.3,179.15,176.73,178.57,1971879.0
2025-11-07,177.0,177.785,175.55,175.91,1864352.0
2025-11-10,175.5,176.18,174.7,174.92,1738430.0
2025-11-11,174.6,174.84,163.39,163.4,3978514.0
2025-11-12,163.5,164.12,158.38,158.38,4186878.0
2025-11-13,158.32,160.34,158.07,160.19,2441027.0
2025-11-14,157.78,158.08,155.91,157.3,2007714.0
2025-11-17,156.88,158.38,154.63,155.79,1758091.0
2025-11-18,154.0,154.0,152.16,153.22,2489665.0
2025-11-19,152.1,152.71,150.475,151.3,1721786.0
2025-11-20,151.8,153.89,151.63,153.0,1953129.0
2025-11-21,152.0,153.72,150.92,153.06,1466368.0
2025-11-24,153.5,156.0,153.49,154.96,3885427.0
2025-11-25,154.96,154.96,152.37,153.14,1100382.0
2025-11-26,154.5,154.93,153.14,153.52,1303883.0