Date,Open,High,Low,Close,Volume
1999-01-15,1.149889116975763,1.149889116975763,1.1420490299575514,1.1446623922969552,7672.0
1999-01-18,1.1498893135480788,1.1498893135480788,1.1498893135480788,1.1498893135480788,6711.0
1999-01-19,1.1655690060542303,1.1655690060542303,1.1629555748147895,1.1655690060542303,4225.0
1999-01-20,1.1890897690959938,1.1890897690959938,1.1734094583215215,1.1890897690959938,42583.0
1999-01-21,1.2544244483112348,1.2544244483112348,1.189090037646226,1.2544244483112348,39149.0
1999-01-22,1.2544244483112348,1.2544244483112348,1.228290823435715,1.2544244483112348,7477.0
1999-01-25,1.2282906525284716,1.2282906525284716,1.1760229918786258,1.2021566131178518,14301.0
1999-01-26,1.2021566131178518,1.2021566131178518,1.2021566131178518,1.2021566131178518,0.0
1999-01-27,1.228290775100447,1.228290775100447,1.2047701651618443,1.2073834578513172,36576.0
1999-01-28,1.2413573747364015,1.2413573747364015,1.2413573747364015,1.2413573747364015,2376.0
1999-01-29,1.2805581363549503,1.2805581363549503,1.2413573614329128,1.2805581363549503,6944.0
1999-02-01,1.3066920539516418,1.3066920539516418,1.28055815711643,1.3066920539516418,14848.0
1999-02-02,1.43736156541744,1.43736156541744,1.3066925856349534,1.43736156541744,7301.0
1999-02-03,1.3850937782064996,1.3850937782064996,1.3458928544132307,1.382480346116154,6347.0
1999-02-04,1.3850937302240574,1.3850937302240574,1.379866866224435,1.3850937302240574,9060.0
1999-02-05,1.3589600421803414,1.3589600421803414,1.3380528638182951,1.3589600421803414,12460.0
1999-02-08,1.3641865451687314,1.3641865451687314,1.3458926625348742,1.3458926625348742,7829.0
1999-02-09,1.3850931809353153,1.3850931809353153,1.3605274316848786,1.3667995823627834,5779.0
1999-02-10,1.3850931809353153,1.3850931809353153,1.3667995823627834,1.3667995823627834,8322.0
1999-02-11,1.3589600421803414,1.3589600421803414,1.3589600421803414,1.3589600421803414,894.0
1999-02-12,1.3850937302240574,1.3850937302240574,1.3850937302240574,1.3850937302240574,8068.0
1999-02-15,1.3850937302240574,1.3850937302240574,1.3850937302240574,1.3850937302240574,3676.0
1999-02-16,1.3850937302240574,1.3850937302240574,1.37202684900595,1.3850937302240574,6040.0
1999-02-17,1.3720263505785903,1.3720263505785903,1.3641861968177884,1.3720263505785903,1040.0
1999-02-18,1.3720263505785903,1.3720263505785903,1.3641861968177884,1.3720263505785903,7294.0
1999-02-19,1.3824799342139884,1.3824799342139884,1.3720264877481096,1.3798665029022998,19352.0
1999-02-22,1.3615729671822938,1.3615729671822938,1.3615729671822938,1.3615729671822938,112.0
1999-02-23,1.3798668307855646,1.3798668307855646,1.364186657360831,1.364186657360831,22483.0
1999-02-24,1.3667995823627834,1.3667995823627834,1.3641861513993851,1.3667995823627834,1960.0
1999-02-25,1.3850937302240574,1.3850937302240574,1.37202684900595,1.3850937302240574,19534.0
1999-02-26,1.4007743892190754,1.4007743892190754,1.3877072272947368,1.3981609568342075,3243.0
1999-03-01,1.43736156541744,1.43736156541744,1.4112279367295475,1.43736156541744,9731.0
1999-03-02,1.438929345849571,1.438929345849571,1.4242941857719726,1.4242941857719726,3355.0
1999-03-03,1.4242945579928534,1.4242945579928534,1.4138411084463105,1.4138411084463105,1342.0
1999-03-04,1.5418967766982543,1.5418967766982543,1.424294434100691,1.5418967766982543,21644.0
1999-03-05,1.568030732387425,1.568030732387425,1.5418969681587504,1.5549638502730878,8322.0
1999-03-08,1.482635227519325,1.521995321352288,1.46951343062956,1.482635227519325,5577444.0
1999-03-09,1.4791753610812328,1.4791753610812328,1.453041739962329,1.473948636857452,279953.0
1999-03-10,1.5288301622293718,1.5288301622293718,1.4896292387260528,1.5288301622293718,43450.0
1999-03-11,1.495754792207879,1.5351175454123047,1.495754792207879,1.495754792207879,14577.0
1999-03-12,1.4922426796620467,1.4922426796620467,1.4896292475755055,1.4896292475755055,4407.0
1999-03-15,1.4896293489676269,1.4896293489676269,1.471335462507139,1.476562327035989,64378.0
1999-03-16,1.5026961292272532,1.5026961292272532,1.4896292475755055,1.4896292475755055,318789.0
1999-03-17,1.5026961292272532,1.5026961292272532,1.4896292475755055,1.4896292475755055,66515.0
1999-03-18,1.5680306177772871,1.5680306177772871,1.4896291914312785,1.5680306177772871,638641.0
1999-03-19,1.5680306177772871,1.5680306177772871,1.502696072590534,1.5680306177772871,83310.0
1999-03-22,1.5810973852814867,1.5810973852814867,1.5418966086871038,1.5810973852814867,86063.0
1999-03-23,1.620298146900036,1.620298146900036,1.5680302174363552,1.620298146900036,47547.0
1999-03-24,1.6202985391632747,1.6202985391632747,1.6046179474423488,1.6072313793958362,31990.0
1999-03-25,1.624399646430159,1.624399646430159,1.6111931864726727,1.624399646430159,56236.0
1999-03-26,1.624399380570935,1.624399380570935,1.611192922774899,1.6164754777174326,17885.0
1999-03-29,1.5912990255813666,1.631079859975321,1.5912990255813666,1.5912990255813666,150665.0
1999-03-30,1.5979866689329725,1.5979866689329725,1.58478006857195,1.5979866689329725,48769.0
1999-03-31,1.624399646430159,1.624399646430159,1.6032694232017208,1.624399646430159,71504.0
1999-04-01,1.624399646430159,1.624399646430159,1.624399646430159,1.624399646430159,10067.0
1999-04-02,1.624399646430159,1.624399646430159,1.624399646430159,1.624399646430159,0.0
1999-04-05,1.624399646430159,1.624399646430159,1.624399646430159,1.624399646430159,0.0
1999-04-06,1.5780371380480298,1.6178206511974011,1.5780371380480298,1.5780371380480298,4722.0
1999-04-07,1.5847801801843793,1.5847801801843793,1.579497624195584,1.5847801801843793,18656.0
1999-04-08,1.5847801801843793,1.5847801801843793,1.5715737197726762,1.5847801801843793,4880.0
1999-04-09,1.5847801801843793,1.5847801801843793,1.5583672593609734,1.5847801801843793,4761.0
1999-04-12,1.5847804338082836,1.5847804338082836,1.558367508757826,1.558367508757826,3791.0
1999-04-13,1.558366722853628,1.558366722853628,1.5451604078679648,1.5451604078679648,1677.0
1999-04-14,1.5557257374588565,1.5557257374588565,1.518747430370778,1.518747430370778,62773.0
1999-04-15,1.5451611219525272,1.5451611219525272,1.5187479162570108,1.5319543782253224,22455.0
1999-04-16,1.5715735384004683,1.5715735384004683,1.5451607615047396,1.5715735384004683,30099.0
1999-04-19,1.5979866689329725,1.5979866689329725,1.5821387203238615,1.5979866689329725,64849.0
1999-04-20,1.5979867814755118,1.5979867814755118,1.5847801801843793,1.5847801801843793,9977.0
1999-04-21,1.5847804338082836,1.5847804338082836,1.558367508757826,1.558367508757826,17477.0
1999-04-22,1.582138484542836,1.582138484542836,1.5794972775677787,1.582138484542836,13534.0
1999-04-23,1.58213864915876,1.58213864915876,1.5715735384004683,1.5715735384004683,10469.0
1999-04-26,1.5715735384004683,1.5715735384004683,1.5715735384004683,1.5715735384004683,2393.0
1999-04-27,1.5715739712830548,1.5715739712830548,1.558367508757826,1.558367508757826,18481.0
1999-04-28,1.558367508757826,1.558367508757826,1.5451611871120503,1.558367508757826,231419.0
1999-04-29,1.611193157681566,1.611193157681566,1.5821387490630858,1.611193157681566,40614.0
1999-04-30,1.650813083033297,1.650813083033297,1.6111935532619983,1.650813083033297,40184.0
1999-05-03,1.9149423988992145,1.9149423988992145,1.796083726403349,1.9149423988992145,47538.0
1999-05-04,2.095209126241945,2.201296835897101,1.962071578706205,2.095209126241945,168569.0
1999-05-05,1.9891238202355372,2.0952091354041853,1.9891238202355372,1.9891238202355372,56810.0
1999-05-06,2.086626876243251,2.086626876243251,2.0073881270360148,2.0839856691306538,41755.0
1999-05-07,2.0602139749883817,2.0602139749883817,2.0205944619232787,2.0205944619232787,11565.0
1999-05-10,2.047008051561733,2.047008051561733,2.020594989001933,2.047008051561733,18249.0
1999-05-11,2.086626905666245,2.086626905666245,2.047007671383373,2.086626905666245,95083.0
1999-05-12,2.02890382052882,2.095208568585982,2.02890382052882,2.02890382052882,11930.0
1999-05-13,2.0156446876311884,2.068687475806708,2.0156446876311884,2.0156446876311884,10239.0
1999-05-14,2.003425903388816,2.003425903388816,1.967768344296989,1.9783334530712724,21700.0
1999-05-17,1.954562805107266,1.954562805107266,1.862117285113744,1.9123019275402076,27986.0
1999-05-18,1.9809751487128155,1.9809751487128155,1.9017361089532412,1.9809751487128155,6644.0
1999-05-19,1.9360813202676508,1.9912447773686517,1.9360813202676508,1.9360813202676508,8967.0
1999-05-20,1.967768966034856,1.967768966034856,1.95218502416262,1.967768966034856,7656.0
1999-05-21,1.9809751487128155,1.9809751487128155,1.9545623702586608,1.9809751487128155,24723.0
1999-05-24,1.9783334530712724,1.9783334530712724,1.9783334530712724,1.9783334530712724,18791.0
1999-05-25,1.9413551711261168,1.9413551711261168,1.8541922479407005,1.9149423988992145,38048.0
1999-05-26,1.9149423988992145,1.9149423988992145,1.8541922479407005,1.9149423988992145,2840.0
1999-05-27,1.9413560507829015,1.9413560507829015,1.9017365222918887,1.9017365222918887,5648.0
1999-05-28,1.90411372217724,1.90411372217724,1.9017365222918887,1.9017365222918887,2572.0
1999-05-31,1.9149423988992145,1.9149423988992145,1.875322888360389,1.9149423988992145,14093.0
1999-06-01,1.9651275764639469,1.9651275764639469,1.9651275764639469,1.9651275764639469,223.0
1999-06-02,1.9809751487128155,1.9809751487128155,1.9651274816403224,1.9809751487128155,30967.0
1999-06-03,1.9809751487128155,1.9809751487128155,1.9783339413071108,1.9809751487128155,8707.0
1999-06-04,1.9809751487128155,1.9809751487128155,1.9809751487128155,1.9809751487128155,28523.0
1999-06-07,2.0205944303636487,2.0205944303636487,1.99418123422693,2.0073879731746853,17939.0
1999-06-08,2.0338014097778228,2.0338014097778228,2.007388627667616,2.0338014097778228,27277.0
1999-06-09,2.0338014097778228,2.0338014097778228,2.0338014097778228,2.0338014097778228,9697.0
1999-06-10,2.0073879731746853,2.0073879731746853,2.0073879731746853,2.0073879731746853,1118.0
1999-06-11,1.9809746598251492,1.9809746598251492,1.9783334530712724,1.9783334530712724,3338.0
1999-06-14,1.9783334530712724,1.9783334530712724,1.9783334530712724,1.9783334530712724,0.0
1999-06-15,1.9228201979108996,1.9758627383922969,1.9228201979108996,1.9228201979108996,3341.0
1999-06-16,1.9413560507829015,1.9413560507829015,1.9017365222918887,1.9017365222918887,9955.0
1999-06-17,1.9387141912030623,1.9387141912030623,1.917583830069568,1.920225178041032,9450.0
1999-06-18,1.920225823426965,1.920225823426965,1.9017365222918887,1.9017365222918887,7886.0
1999-06-21,1.9149431553816556,1.9149431553816556,1.8938125066144789,1.8938125066144789,49752.0
1999-06-22,1.9281496528243929,1.9281496528243929,1.9043779349336092,1.9281496528243929,7158.0
1999-06-23,1.920225178041032,1.920225178041032,1.9149426229775095,1.920225178041032,31095.0
1999-06-24,1.9545628864867088,1.9545628864867088,1.9387149334697005,1.9413561415729856,10458.0
1999-06-25,1.9413561973833189,1.9413561973833189,1.9334324319662104,1.9334324319662104,33668.0
1999-06-28,1.946637725571497,1.946637725571497,1.9149423988992145,1.9149423988992145,70531.0
1999-06-29,1.9016012390716877,1.9493401988166807,1.9016012390716877,1.9016012390716877,20898.0
1999-06-30,1.936073558787987,1.936073558787987,1.88853012300642,1.9281496528243929,59939.0
1999-07-01,1.941355193639117,1.941355193639117,1.9281487369328223,1.9387139868254923,12203.0
1999-07-02,1.941355193639117,1.941355193639117,1.9334314323188528,1.9387139868254923,5592.0
1999-07-05,1.9756927304657057,1.9756927304657057,1.945053567216788,1.9572037138218543,33793.0
1999-07-06,1.967769202690523,1.967769202690523,1.9572039484280064,1.962486645998989,26422.0
1999-07-07,1.9624863816961156,1.9624863816961156,1.9519208470976417,1.9545624772862624,14160.0
1999-07-08,1.954562860542317,1.954562860542317,1.9281496528243929,1.9281496528243929,6879.0
1999-07-09,1.9492800042150784,1.9492800042150784,1.9281496354622487,1.9492800042150784,8143.0
1999-07-12,1.9791263840720457,1.9791263840720457,1.967768966034856,1.967768966034856,14988.0
1999-07-13,1.9783340781473,1.9783340781473,1.967768966034856,1.967768966034856,11017.0
1999-07-14,1.9783334530712724,1.9783334530712724,1.9730508986841309,1.9783334530712724,4099.0
1999-07-15,1.9783340781473,1.9783340781473,1.967768966034856,1.967768966034856,16040.0
1999-07-16,1.975692701206631,1.975692701206631,1.9545624772862624,1.9545624772862624,15633.0
1999-07-19,1.9756926756416315,1.9756926756416315,1.96776891221374,1.9756926756416315,16233.0
1999-07-20,1.9941817904967256,1.9941817904967256,1.9545625487575864,1.9941817904967256,52760.0
1999-07-21,2.031160326277548,2.031160326277548,1.9677692226963135,2.031160326277548,35022.0
1999-07-22,2.086626905666245,2.086626905666245,2.033800931237129,2.086626905666245,9479.0
1999-07-23,2.1130401174304687,2.1130401174304687,2.062591200944447,2.097192310914564,20553.0
1999-07-26,2.099833645812489,2.099833645812489,2.086626905666245,2.086626905666245,5681.0
1999-07-27,2.126246199289992,2.126246199289992,2.0977203761309995,2.1130398831634323,69196.0
1999-07-28,2.126246199289992,2.126246199289992,2.1130398831634323,2.1130398831634323,34899.0
1999-07-29,2.1262464246451254,2.1262464246451254,2.10511620389958,2.1183226623052502,23947.0
1999-07-30,2.1262466075168813,2.1262466075168813,2.12096405187616,2.12096405187616,28389.0
1999-08-02,2.3339055027805538,2.4665117608516294,2.1747750346278445,2.3339055027805538,54659.0
1999-08-03,2.377170406714883,2.377170406714883,2.3111376840981093,2.363964087598609,33380.0
1999-08-04,2.4960287074588825,2.4960287074588825,2.363964106448808,2.4432028670548527,41752.0
1999-08-05,2.4696160682231043,2.4696160682231043,2.4432028662707133,2.464333371480856,35998.0
1999-08-06,2.4532536145322,2.516903802736859,2.4532536145322,2.4532536145322,1686911.0
1999-08-09,2.4299962084661626,2.4299962084661626,2.382453065933189,2.4167898895576654,29865.0
1999-08-10,2.416789312171641,2.416789312171641,2.387734910348302,2.387734910348302,14597.0
1999-08-11,2.3771707721317883,2.3771707721317883,2.3507577072007675,2.369246866740427,5823.0
1999-08-12,2.403583247773755,2.403583247773755,2.375057419093713,2.403583247773755,9820.0
1999-08-13,2.429996225270942,2.429996225270942,2.4167899062711165,2.429996225270942,4312.0
1999-08-16,2.4299961668977663,2.4299961668977663,2.403583247773755,2.403583247773755,8318.0
1999-08-17,2.4167899611421992,2.4167899611421992,2.390376759025162,2.390376759025162,5313.0
1999-08-18,2.42841123849308,2.42841123849308,2.3885274343349163,2.42841123849308,37223.0
1999-08-19,2.4299961668977663,2.4299961668977663,2.4009417586301653,2.403583247773755,16796.0
1999-08-20,2.4299961668977663,2.4299961668977663,2.403583247773755,2.403583247773755,33569.0
1999-08-23,2.403583147357153,2.403583147357153,2.385094132918661,2.385094132918661,32853.0
1999-08-24,2.4035833600836805,2.4035833600836805,2.3771704397254982,2.390376759025162,11079.0
1999-08-25,2.4009417051675297,2.4009417051675297,2.390376594104951,2.4009417051675297,7662.0
1999-08-26,2.4299962084661626,2.4299962084661626,2.4009417997015454,2.4167898895576654,24731.0
1999-08-27,2.429996384595507,2.429996384595507,2.4035834631052237,2.416526056671209,20480.0
1999-08-30,2.4167898895576654,2.4167898895576654,2.4167898895576654,2.4167898895576654,1431.0
1999-08-31,2.4299962084661626,2.4299962084661626,2.4167898895576654,2.4167898895576654,4419.0
1999-09-01,2.429996225270942,2.429996225270942,2.4167899062711165,2.429996225270942,11409.0
1999-09-02,2.4696164177547595,2.4696164177547595,2.429996609218672,2.4564098149093967,38911.0
1999-09-03,2.4933869837363205,2.4933869837363205,2.4669740690028266,2.482821874194682,53539.0
1999-09-06,2.641300064192829,2.641300064192829,2.4960283211672354,2.626772861714389,20544.0
1999-09-07,2.667713115738944,2.667713115738944,2.628093598676747,2.6413001982837536,17561.0
1999-09-08,2.641300628502188,2.641300628502188,2.614887706744827,2.6386594208541125,100519.0
1999-09-09,2.6413001982837536,2.6413001982837536,2.6148872808285635,2.6413001982837536,71922.0
1999-09-10,2.7469519850184234,2.7469519850184234,2.6650717485897992,2.6941261532781278,26899.0
1999-09-13,2.7390282456304083,2.7390282456304083,2.7205389498343724,2.7390282456304083,15869.0
1999-09-14,2.770724717347428,2.770724717347428,2.7390288153555105,2.746952720413769,17532.0
1999-09-15,2.773365085769688,2.773365085769688,2.746951889063384,2.773365085769688,8608.0
1999-09-16,2.9054292678223703,2.9054292678223703,2.79977762231175,2.844679543477888,29657.0
1999-09-17,2.8658111765411403,2.8658111765411403,2.826191652905329,2.826191652905329,8073.0
1999-09-20,2.8261909156647005,2.8261909156647005,2.773365085769688,2.773365085769688,6428.0
1999-09-21,2.773365085769688,2.773365085769688,2.746951889063384,2.773365085769688,9364.0
1999-09-22,2.7733659251138865,2.7733659251138865,2.728463702530793,2.746952720413769,3700.0
1999-09-23,2.746952640780353,2.746952640780353,2.70733311663762,2.720539436845948,31650.0
1999-09-24,2.724545595373599,2.724545595373599,2.6711230209779786,2.724545595373599,2734.0
1999-09-27,2.777968120950492,2.777968120950492,2.69783439501594,2.7646126899215173,50689.0
1999-09-28,2.8848136674946394,2.8848136674946394,2.777968769613401,2.8848136674946394,16521.0
1999-09-29,3.0050131147145915,3.0050131147145915,2.8848125445355866,3.0050131147145915,32387.0
1999-09-30,3.1519255686048657,3.1519255686048657,3.0050138210561057,3.125214704428981,64341.0
1999-10-01,3.0717926099754997,3.258771270760772,3.0717926099754997,3.1786378032301736,25093.0
1999-10-04,3.1786369220317123,3.1786369220317123,3.1519254886529926,3.1519254886529926,14613.0
1999-10-05,3.1489880490337634,3.1489880490337634,3.0183700162186105,3.0317257353624063,5531.0
1999-10-06,3.031724542492237,3.031724542492237,2.9916576857659014,3.0050131147145915,5928.0
1999-10-07,3.00501447236562,3.0851482220223305,3.00501447236562,3.0851482220223305,14121.0
1999-10-08,3.0985031917759374,3.1519254886529926,3.0985031917759374,3.1519254886529926,34390.0
1999-10-11,3.178637841044349,3.2694559999449813,3.178637841044349,3.2694559999449813,75463.0
1999-10-12,3.269455590646719,3.485816412865811,3.269455590646719,3.485816412865811,46364.0
1999-10-13,3.4457500376539727,3.4457500376539727,3.365616289341996,3.3923274437992363,23603.0
1999-10-14,3.3789719697067317,3.381643284804804,3.314865251337702,3.314865251337702,15303.0
1999-10-15,3.3140627721713893,3.445749012247259,3.3140627721713893,3.445749012247259,12787.0
1999-10-18,3.470857642680305,3.470857642680305,3.312193254703399,3.312193254703399,27516.0
1999-10-19,3.3255487096899365,3.419037872927216,3.3255487096899365,3.416366843530213,43338.0
1999-10-20,3.416367911267495,3.483145946584678,3.416367911267495,3.483145946584678,46226.0
1999-10-21,3.53923955507211,3.739573643708438,3.5125281153017243,3.5125281153017243,32259.0
1999-10-22,3.5258839589212103,3.672795754925391,3.5258839589212103,3.606018002580201,22008.0
1999-10-25,3.672795269210863,3.686151273818085,3.659439834484152,3.672795269210863,21165.0
1999-10-26,3.64661886004942,3.64661886004942,3.5525954017876384,3.606018002580201,30951.0
1999-10-27,3.5525944569548176,3.619372476480305,3.549923427354668,3.619372476480305,92945.0
1999-10-28,3.662912964923381,3.69950727771741,3.630058208620997,3.69950727771741,42074.0
1999-10-29,3.7262189322504655,3.739574369788506,3.6861520497557168,3.723547901730922,108215.0
1999-11-01,3.712862143271505,3.712862143271505,3.672795269210863,3.672795269210863,12013.0
1999-11-02,3.646083872845584,3.646083872845584,3.646083872845584,3.646083872845584,5476.0
1999-11-03,3.632728680090476,3.696835678587504,3.632728680090476,3.672795269210863,10055.0
1999-11-04,3.6762681210478014,3.6762681210478014,3.659439834484152,3.672795269210863,12135.0
1999-11-05,3.6594389000021703,3.6594389000021703,3.5392385934551016,3.5392385934551016,14110.0
1999-11-08,3.539238590386855,3.539238590386855,3.4510914900392864,3.525882589201828,40523.0
1999-11-09,3.5258827054732307,3.5258827054732307,3.472460408612538,3.472460408612538,13660.0
1999-11-10,3.482878394062275,3.512527850623419,3.4724609789272463,3.485816412865811,19998.0
1999-11-11,3.488487154658784,3.488487154658784,3.45910497686746,3.472460408612538,40368.0
1999-11-12,3.472460408612538,3.472460408612538,3.464447035589415,3.472460408612538,47688.0
1999-11-15,3.483144909270216,3.483144909270216,3.472460506584665,3.47780256545734,63974.0
1999-11-16,3.4858158403576147,3.4858158403576147,3.472460408612538,3.472460408612538,17656.0
1999-11-17,3.4711258761893835,3.579306300144288,3.4711258761893835,3.579306300144288,25195.0
1999-11-18,3.5659494529961773,3.5793051692410214,3.525882589201828,3.525882589201828,16754.0
1999-11-19,3.4989051427407443,3.512527850623419,3.4724609789272463,3.485816412865811,8076.0
1999-11-22,3.490624236677234,3.5125273044975365,3.4884871852175783,3.4884871852175783,10011.0
1999-11-23,3.485817023103168,3.4991730292603527,3.4724615868265616,3.4991730292603527,42270.0
1999-11-24,3.499171841983076,3.499171841983076,3.472460408612538,3.472460408612538,19938.0
1999-11-25,3.469789272873357,3.496500420484782,3.469789272873357,3.496500420484782,17690.0
1999-11-26,3.499171841983076,3.512527273728154,3.472460408612538,3.472460408612538,28623.0
1999-11-29,3.469789379251561,3.512527273728154,3.469789379251561,3.472460408612538,14181.0
1999-11-30,3.477802467334492,3.4858158403576147,3.472460408612538,3.472460408612538,5480.0
1999-12-01,3.477803038526577,3.4938300721452844,3.4724609789272463,3.485816412865811,15682.0
1999-12-02,3.4884873046955702,3.552594291637741,3.4884873046955702,3.552594291637741,21096.0
1999-12-03,3.5525941388437694,3.5525941388437694,3.472460408612538,3.472460408612538,24483.0
1999-12-06,3.527218103838276,3.527218103838276,3.512527157897167,3.525882589201828,18909.0
1999-12-07,3.552594951916888,3.552594951916888,3.503179187788003,3.503179187788003,25730.0
1999-12-08,3.512526107903529,3.512526107903529,3.5045127375400837,3.5045127375400837,14876.0
1999-12-09,3.4991726803567924,3.525883550246657,3.4991726803567924,3.5125281153017243,12370.0
1999-12-10,3.5125284655369597,3.5125284655369597,3.4991730292603527,3.4991730292603527,25381.0
1999-12-13,3.5125284655369597,3.5125284655369597,3.4991730292603527,3.4991730292603527,8053.0
1999-12-14,3.4991726803567924,3.5125281153017243,3.4991726803567924,3.5125281153017243,31381.0
1999-12-15,3.512527157897167,3.525882589201828,3.512527157897167,3.525882589201828,1342.0
1999-12-16,3.523211510779427,3.5258825400150613,3.523211510779427,3.523211510779427,12419.0
1999-12-17,3.5117269548014343,3.5258836421275035,3.50184380161212,3.50184380161212,8378.0
1999-12-20,3.5018440595276163,3.5018440595276163,3.4991730292603527,3.4991730292603527,24843.0
1999-12-21,3.5125284655369597,3.5125284655369597,3.4991730292603527,3.4991730292603527,7718.0
1999-12-22,3.4871521905318064,3.5125281153017243,3.4871521905318064,3.5125281153017243,10630.0
1999-12-23,3.5125284655369597,3.5125284655369597,3.4991730292603527,3.4991730292603527,4121.0
1999-12-24,3.509857342949957,3.509857342949957,3.509857342949957,3.509857342949957,413.0
1999-12-27,3.509857342949957,3.509857342949957,3.509857342949957,3.509857342949957,0.0
1999-12-28,3.509857342949957,3.509857342949957,3.509857342949957,3.509857342949957,0.0
1999-12-29,3.5125284655369597,3.5125284655369597,3.4991730292603527,3.4991730292603527,26398.0
1999-12-30,3.5018440595276163,3.5018440595276163,3.4991730292603527,3.4991730292603527,6419.0
1999-12-31,3.4991730292603527,3.4991730292603527,3.4991730292603527,3.4991730292603527,0.0
2000-01-03,3.4991730292603527,3.4991730292603527,3.4991730292603527,3.4991730292603527,0.0
2000-01-04,3.4991726803567924,3.5125281153017243,3.4991726803567924,3.5125281153017243,7581.0
2000-01-05,3.504246911745009,3.512527273728154,3.472460408612538,3.472460408612538,26713.0
2000-01-06,3.4991717265925057,3.525882589201828,3.472460294102817,3.525882589201828,59722.0
2000-01-07,3.5325604473242502,3.5325604473242502,3.4991717265925057,3.525882589201828,6398.0
2000-01-10,3.531226127403264,3.6567691047470894,3.531226127403264,3.6567691047470894,29608.0
2000-01-11,3.6861511378757648,3.971961305674392,3.6861511378757648,3.886485215850561,37816.0
2000-01-12,3.873129781616387,3.9532635267824032,3.873129781616387,3.886485215850561,71263.0
2000-01-13,3.873130347731302,3.899841220103833,3.873130347731302,3.899841220103833,12997.0
2000-01-14,3.899840692497393,3.899840692497393,3.809022541968299,3.8731298237385534,8359.0
2000-01-17,3.900909218428626,3.900909218428626,3.8731298237385534,3.8731298237385534,13848.0
2000-01-18,3.8731288107591153,3.8731288107591153,3.82504857571153,3.82504857571153,6797.0
2000-01-19,3.843747355211384,3.881143198342305,3.843747355211384,3.8731298237385534,28940.0
2000-01-20,3.881142752935124,3.881142752935124,3.873129379251002,3.881142752935124,13530.0
2000-01-21,3.881141764979037,3.9212086232005054,3.881141764979037,3.9212086232005054,2397.0
2000-01-24,3.913196529388048,3.966618834501325,3.913196529388048,3.953263400693124,17608.0
2000-01-25,3.953263470095306,3.955934499915791,3.9399077511124,3.942578780932885,6732.0
2000-01-26,3.958758592854896,3.958758592854896,3.958758592854896,3.958758592854896,0.0
2000-01-27,3.95326418211201,4.006686497784967,3.95326418211201,3.977304024706636,19568.0
2000-01-28,3.9666187112225786,4.006685581282414,3.9666187112225786,4.006685581282414,40005.0
2000-01-31,4.006684876800986,4.086818887771201,4.006684876800986,4.06010745580107,19978.0
2000-02-01,4.140242801991521,4.23373228059094,4.140242801991521,4.166953959474088,21413.0
2000-02-02,4.193665116956656,4.193665116956656,4.137571771725351,4.166953959474088,34357.0
2000-02-03,4.1909944207600045,4.25777246225953,4.166954291627338,4.25777246225953,37829.0
2000-02-04,4.300508925465837,4.407353812849171,4.300508925465837,4.393998380013889,23987.0
2000-02-07,4.417503853974692,4.861444375159206,4.417503853974692,4.594332322400312,24118.0
2000-02-08,4.581244359486782,4.954934648698558,4.540910498893428,4.808022881181277,63878.0
2000-02-09,4.808023428083157,4.834734868808475,4.7011785200026965,4.7011785200026965,24137.0
2000-02-10,4.701177948976979,4.738573790485998,4.621044206414963,4.674466511496149,182715.0
2000-02-11,4.674466711914781,4.754600742852795,4.674466711914781,4.727889304226708,22371.0
2000-02-14,4.726285774991055,4.726285774991055,4.634399112969703,4.64775511513087,177988.0
2000-02-15,4.64775576151585,4.701178067948987,4.64775576151585,4.679808974411586,18832.0
2000-02-16,4.677138394314073,4.727889675787743,4.674467079277378,4.7011785200026965,16645.0
2000-02-17,4.7011785200026965,4.7011785200026965,4.607689332284895,4.7011785200026965,20134.0
2000-02-18,4.634400072022055,4.634400072022055,4.567622326918721,4.621044636977493,28966.0
2000-02-21,4.621044636977493,4.634400072022055,4.607689201932931,4.621044636977493,315927.0
2000-02-22,4.621044636977493,4.621044636977493,4.540910886949072,4.621044636977493,33290.0
2000-02-23,4.600476444262935,4.600476444262935,4.546252604726458,4.546252604726458,14955.0
2000-02-24,4.548657021338667,4.567622074282493,4.548657021338667,4.548924295290127,11370.0
2000-02-25,4.5510608329990685,4.59166168177485,4.546252751517392,4.567621844246935,18795.0
2000-02-28,4.548923493828353,4.56762126952641,4.540909835740388,4.540909835740388,43906.0
2000-02-29,4.540909835740388,4.56762126952641,4.540909835740388,4.540909835740388,27555.0
2000-03-01,4.56762126952641,4.56762126952641,4.540909835740388,4.540909835740388,22184.0
2000-03-02,4.5409106276246005,4.631728777490239,4.5409106276246005,4.607688938794854,33831.0
2000-03-03,4.603681329439741,4.647755024444844,4.58631878341518,4.599674785315749,21828.0
2000-03-06,4.648289989890141,4.648289989890141,4.610359884760972,4.6343997230188645,43843.0
2000-03-07,4.6335976505460135,4.647754903916206,4.594332322400312,4.594332322400312,1693459.0
2000-03-08,4.569758611049773,4.580977277880195,4.543581436838554,4.567621844246935,80892.0
2000-03-09,4.580976605786291,4.61303009770779,4.567621174112461,4.594332322400312,42195.0
2000-03-10,4.607688039014334,4.634398902361994,4.594332322400312,4.594332322400312,176592.0
2000-03-13,4.59620209993106,4.607688039014334,4.594332322400312,4.594332322400312,14999.0
2000-03-14,4.569490951643209,4.594332322400312,4.569490951643209,4.594332322400312,8333.0
2000-03-15,4.570292203459189,4.607688039014334,4.570292203459189,4.594332322400312,17410.0
2000-03-16,4.569757940601805,4.621043470688164,4.569757940601805,4.594332322400312,15052.0
2000-03-17,4.607688938794854,4.621044373076707,4.5943332195727535,4.607688938794854,11485.0
2000-03-20,4.607689201932931,4.661111511991704,4.607689201932931,4.621044636977493,27583.0
2000-03-21,4.6343997230188645,4.661111160976953,4.6343997230188645,4.6343997230188645,11691.0
2000-03-22,4.634132686973879,4.808022881181277,4.634132686973879,4.808022881181277,22109.0
2000-03-23,4.809892299102471,5.0778061982324365,4.809892299102471,4.995001431455695,36216.0
2000-03-24,4.9950019808460935,4.9950019808460935,4.727889304226708,4.727889304226708,13065.0
2000-03-27,4.754751865728056,4.8890667477135406,4.6204369837425725,4.835340909543026,5583.0
2000-03-28,4.902496780368384,4.923987567248259,4.8353393608847615,4.889065181848016,4049.0
2000-03-29,4.887454217556655,4.8890658261936695,4.862203198730839,4.862203198730839,4689.0
2000-03-30,4.889066140779022,4.889066140779022,4.781614477777174,4.795045792372823,11191.0
2000-03-31,4.781615336115494,4.902498621971677,4.754752128983706,4.902498621971677,26110.0
2000-04-03,4.967238653674743,4.9696560672200185,4.915930226069066,4.956225036771104,76253.0
2000-04-04,4.956224487833934,5.050244556155101,4.915929681594832,5.047558350362834,14495.0
2000-04-05,4.991415101884871,5.047558350362834,4.966969311002999,5.047558350362834,44278.0
2000-04-06,4.98308763179193,5.050245075984685,4.969656028329693,4.969656028329693,68184.0
2000-04-07,5.027680564548763,5.027680564548763,4.969656332067137,5.0233827491997545,8177.0
2000-04-10,5.034397843161017,5.077110082211083,5.034397843161017,5.077110082211084,5740.0
2000-04-11,5.042186114659033,5.063676334865152,5.023382100338882,5.050244732316933,9451.0
2000-04-12,5.077107394462439,5.241240459661823,5.036813164245274,5.241240459661823,23893.0
2000-04-13,5.292011514202428,5.292011514202428,5.103970810128138,5.157696643703885,127888.0
2000-04-14,5.103973298655744,5.103973298655744,5.009952614218064,5.077110082211084,67457.0
2000-04-17,4.929362571165884,4.929362571165884,4.298081980043046,4.701026708968262,44192.0
2000-04-18,4.833995971785439,4.969654199852007,4.832653155804332,4.889065181848016,62593.0
2000-04-19,4.969655690146003,5.103971142509811,4.969655690146003,5.050244732316933,15183.0
2000-04-20,5.077108593213911,5.077108593213911,4.969656332067137,5.0233827491997545,11325.0
2000-04-21,5.043999054960737,5.043999054960737,5.043999054960737,5.043999054960737,0.0
2000-04-24,5.043999054960737,5.043999054960737,5.043999054960737,5.043999054960737,0.0
2000-04-25,5.043999054960737,5.043999054960737,5.043999054960737,5.043999054960737,0.0
2000-04-26,4.969656028329693,4.996519235254167,4.969656028329693,4.969656028329693,4045.0
2000-04-27,4.969656028329693,5.023382442178639,4.969656028329693,4.969656028329693,22566.0
2000-04-28,5.0368152711115135,5.0368152711115135,5.0368152711115135,5.0368152711115135,3390.0
2000-05-01,5.0368152176500045,5.10397267746953,5.0368152176500045,5.10397267746953,3343.0
2000-05-02,5.103971978887703,5.211423670644581,5.103971978887703,5.211423670644581,12828.0
2000-05-03,5.173278456078494,5.506917077208673,5.173278456078494,5.493484899776504,44855.0
2000-05-04,5.63881384363284,5.63881384363284,5.324248039869096,5.324248039869096,25234.0
2000-05-05,5.318874047961139,5.318874047961139,5.26514822114889,5.305442447978507,8799.0
2000-05-08,5.250910243747945,5.305442447978507,5.211421821218361,5.305442447978507,7267.0
2000-05-09,5.305442427797101,5.506915280533644,5.305442427797101,5.372599854336523,48453.0
2000-05-10,5.372599854336523,5.375286059699175,5.35916882752326,5.372599854336523,10270.0
2000-05-11,5.36185753292424,5.36185753292424,5.2785816891438655,5.2785816891438655,117516.0
2000-05-12,5.318874047961139,5.318874047961139,5.238285021183625,5.305442447978507,14194.0
2000-05-15,5.26514947330274,5.305443709715103,5.238286266948888,5.26514947330274,18244.0
2000-05-16,5.307860601377904,5.307860601377904,5.262462176823506,5.289325380536454,4983.0
2000-05-17,5.238288234641781,5.238288234641781,5.036815830662724,5.077110082211084,160720.0
2000-05-18,4.996518997172967,4.996518997172967,4.727888946642799,4.835340909543026,127750.0
2000-05-19,4.835341139944184,4.969656028329693,4.730575377992696,4.969656028329693,24320.0
2000-05-22,4.942793159002454,4.942793159002454,4.835340909543026,4.835340909543026,24412.0
2000-05-23,4.848772512365255,4.848772512365255,4.835340909543026,4.835340909543026,13982.0
2000-05-24,4.835340909543026,4.862204115187483,4.835340909543026,4.835340909543026,15245.0
2000-05-25,4.838564700542985,4.846086306424489,4.835340909543026,4.835340909543026,16767.0
2000-05-26,4.835341261178999,4.840713673451223,4.835341261178999,4.840713673451223,8961.0
2000-05-29,4.843397976126052,4.889065181848016,4.843397976126052,4.889065181848016,2782.0
2000-05-30,4.889068170198075,5.0368152711115135,4.889068170198075,5.0368152711115135,3536.0
2000-05-31,5.103971379883963,5.22485466220317,5.103971379883963,5.22485466220317,8702.0
2000-06-01,5.224855189599218,5.224855189599218,5.10397189507807,5.120089132770315,14779.0
2000-06-02,5.090539925657329,5.103971529223223,4.902498621971677,4.902498621971677,3183.0
2000-06-05,4.969654506676976,5.10396992705503,4.969654506676976,4.996517705376237,5201.0
2000-06-06,4.950045975027429,4.950045975027429,4.8380271180963685,4.875635720642597,74227.0
2000-06-07,4.8380271180963685,4.875635720642597,4.835340912154153,4.875635720642597,88659.0
2000-06-08,4.848773912762936,4.875637126165886,4.848773912762936,4.851460119479517,77572.0
2000-06-09,4.839100800381609,4.929360627065353,4.835339998149715,4.862203198730839,20805.0
2000-06-12,4.882159004063777,4.882159004063777,4.882159004063777,4.882159004063777,0.0
2000-06-13,4.862203198730839,4.8890658261936695,4.862203198730839,4.862203198730839,22995.0
2000-06-14,4.875635720642597,4.889066750353678,4.875635720642597,4.875635720642597,57158.0
2000-06-15,4.8890658261936695,4.8890658261936695,4.859516993296384,4.862203198730839,59378.0
2000-06-16,4.862205126478061,4.902499370207151,4.862205126478061,4.897664542379216,47290.0
2000-06-19,4.901424244890031,4.902498268753701,4.864890239973547,4.883694254363624,102963.0
2000-06-20,4.8890658261936695,4.915929026774792,4.859516993296384,4.862203198730839,49353.0
2000-06-21,4.8622043843924265,4.902498621971677,4.8622043843924265,4.902498621971677,61817.0
2000-06-22,4.902498621971677,4.910557813358586,4.902498621971677,4.902498621971677,1872.0
2000-06-23,4.969656066682715,4.969656066682715,4.902498621971677,4.902498621971677,4121.0
2000-06-26,4.902496780368384,4.969654199852007,4.889065181848016,4.889065181848016,4039.0
2000-06-27,4.969654506676976,4.996517705376237,4.969654506676976,4.996517705376237,19668.0
2000-06-28,4.9989372226102455,5.023382442893412,4.996519235965116,5.009950839429264,16289.0
2000-06-29,4.983087893919174,5.130834966657342,4.983087893919174,5.130834966657342,27507.0
2000-06-30,5.023383611062387,5.130835890644764,5.023383611062387,5.10397267746953,62817.0
2000-07-03,5.144266924113821,5.144266924113821,5.095913484269535,5.10397267746953,44949.0
2000-07-04,5.026070429461135,5.077110082211083,5.023384222440394,5.077110082211084,2684.0
2000-07-05,5.023383664381331,5.0368152711115135,5.023383664381331,5.0368152711115135,7130.0
2000-07-06,5.05024625111906,5.10397267746953,5.023383611062387,5.10397267746953,25173.0
2000-07-07,5.103970810128138,5.157696643703885,5.103970810128138,5.157696643703885,9291.0
2000-07-10,5.157697256276233,5.197991492964145,5.157697256276233,5.171128859545011,11506.0
2000-07-11,5.184829425376314,5.184829425376314,5.157697995529896,5.181874999502671,14860.0
2000-07-12,5.19799232637686,5.206051518877652,5.189933706994577,5.206051518877652,50394.0
2000-07-13,5.2060512992842645,5.2060512992842645,5.184561075386135,5.184561075386135,8989.0
2000-07-14,5.206049419772207,5.206049419772207,5.184559203632575,5.1979902305209205,239172.0
2000-07-17,5.2060511691705225,5.2167959942918,5.173815547569743,5.173815547569743,15044.0
2000-07-18,5.203364217608047,5.211422835294763,5.189932615011796,5.189932615011796,6744.0
2000-07-19,5.186171717214782,5.186171717214782,5.138892889586537,5.152324491936957,40107.0
2000-07-20,5.144264427862761,5.144264427862761,5.117401227722877,5.144264427862761,19049.0
2000-07-21,5.130834966657342,5.144265997707668,5.103971758319773,5.130834966657342,78086.0
2000-07-24,5.157698530701437,5.157698530701437,5.10397267746953,5.10397267746953,5429.0
2000-07-25,5.09698707441709,5.09698707441709,4.996519410585665,5.052932032482932,12511.0
2000-07-26,5.063677560299325,5.063677560299325,5.050245954500593,5.063677560299325,15988.0
2000-07-27,5.063677560299325,5.09054077189679,5.063677560299325,5.063677560299325,14345.0
2000-07-28,5.07845228108192,5.10397267746953,5.063677857706677,5.10397267746953,35069.0
2000-07-31,5.130833400911102,5.157696027932703,5.130833400911102,5.144264427862761,10850.0
2000-08-01,5.16978521111742,5.211422835294763,5.16978521111742,5.189932615011796,8872.0
2000-08-02,5.222168423301926,5.372601117030357,5.211423026207606,5.359170087060471,48678.0
2000-08-03,5.372600470931428,5.426326303705239,5.372600470931428,5.399463673877505,34099.0
2000-08-04,5.426327996116657,5.775547450859957,5.372602146586351,5.641232540474928,116679.0
2000-08-07,5.641231375519577,5.802409463944571,5.641231375519577,5.759428449325104,46569.0
2000-08-08,5.762116604242121,5.762116604242121,5.568702832712368,5.638547076732732,19684.0
2000-08-09,5.641231887275339,5.7218203656801805,5.614368679061423,5.7083893346916765,19000.0
2000-08-10,5.708389902580229,5.775547356677601,5.681526691693875,5.748684145791247,28871.0
2000-08-11,5.762115749491104,5.772861148466097,5.73525311173139,5.762115749491104,47965.0
2000-08-14,5.775547261448729,5.896430562207137,5.775547261448729,5.896430562207137,12326.0
2000-08-15,5.909860941624459,5.909860941624459,5.802409268375046,5.909860941624459,9467.0
2000-08-16,5.909860355525444,5.909860355525444,5.842702923125173,5.842702923125173,7270.0
2000-08-17,5.90986216742885,5.90986216742885,5.882999530103928,5.896430562207137,10276.0
2000-08-18,5.909860279134829,6.084469944989533,5.909860279134829,6.044175142199222,16581.0
2000-08-21,6.044176972138978,6.173119463117389,6.044176972138978,6.111334997122311,21305.0
2000-08-22,6.1731192966619615,6.422945652755419,6.1731192966619615,6.310657988204826,24135.0
2000-08-23,6.329463500013426,6.329463500013426,6.232219035098609,6.253709261771272,19839.0
2000-08-24,6.2864810585915984,6.2864810585915984,6.165060187639203,6.165060187639203,23292.0
2000-08-25,6.176612047212356,6.176612047212356,6.111334997122311,6.111334997122311,14414.0
2000-08-28,6.16694010573453,6.16694010573453,6.127451675763761,6.148941895914613,16700.0
2000-08-29,6.124764055591638,6.124764055591638,6.100587632882115,6.100587632882115,11136.0
2000-08-30,6.099246787095602,6.111335002355557,6.057608582322883,6.057608582322883,116777.0
2000-08-31,6.057606743129326,6.07103834405943,6.044175142199222,6.044175142199222,20404.0
2000-09-01,6.071040183423408,6.124766030303007,6.071040183423408,6.097903393422454,12450.0
2000-09-04,6.097903393422454,6.097903393422454,6.020000542920016,6.097903393422454,14852.0
2000-09-05,6.224158480018271,6.224158480018271,5.990450525094095,6.071039573881473,15560.0
2000-09-06,6.071040183423408,6.097903393422454,6.071040183423408,6.097903393422454,8025.0
2000-09-07,6.0979022294885095,6.124764861241671,5.882998309871296,5.909860941624459,39253.0
2000-09-08,5.90556194593962,5.90985975983808,5.775544908575872,5.788976508325745,28545.0
2000-09-11,5.805094313401942,5.805094313401942,5.7782311139021925,5.788976508325745,77110.0
2000-09-12,5.797037579761692,5.797037579761692,5.762115749491104,5.762115749491104,44835.0
2000-09-13,5.755398115020733,5.7889771179314415,5.7459961088294005,5.775545516767157,34015.0
2000-09-14,5.802408719095725,5.802408719095725,5.775545516767157,5.775545516767157,29280.0
2000-09-15,5.775547356677601,5.802410567563954,5.735253113466582,5.748684145791247,8301.0
2000-09-18,5.721820366913062,5.721820366913062,5.614368680271151,5.6680945235921065,6928.0
2000-09-19,5.4402954112688064,5.641230699207822,5.426326224993205,5.614367496651411,34547.0
2000-09-20,5.654124713043983,5.654124713043983,5.506915830281437,5.600935892951554,10475.0
2000-09-21,5.595833456320103,5.6680945235921065,5.595833456320103,5.6680945235921065,242714.0
2000-09-22,5.641232550404895,5.641232550404895,5.5740745219756445,5.5740745219756445,186637.0
2000-09-25,5.614662256558315,5.614662256558315,5.468546264523009,5.468546264523009,1675.0
2000-09-26,5.518601552604608,5.622777249505139,5.465837118633398,5.60113055387474,36895.0
2000-09-27,5.547016041511476,5.568662746957823,5.411722544919736,5.547016041511476,18028.0
2000-09-28,5.547015536841253,5.682308443832316,5.547015536841253,5.682308443832316,5470.0
2000-09-29,5.722896928812183,5.831131616738409,5.722896928812183,5.831131616738409,8910.0
2000-10-02,5.898775457398647,5.952892488653522,5.8175996218706185,5.8175996218706185,3344.0
2000-10-03,5.817602545209332,5.844661363079512,5.8040731362742415,5.8040731362742415,3322.0
2000-10-04,5.81300288647846,5.81300288647846,5.763485109507355,5.763485109507355,13212.0
2000-10-05,5.763484059437466,5.790542873316859,5.763484059437466,5.777014043668806,13071.0
2000-10-06,5.722897729182651,5.790544202112791,5.69583948638566,5.790544202112791,18381.0
2000-10-09,5.777015369360183,5.790544202112791,5.725604073024948,5.790544202112791,15533.0
2000-10-10,5.790540817597464,5.8175996218706185,5.763482013324308,5.8175996218706185,26584.0
2000-10-11,5.831130967526362,5.979953286048403,5.831130967526362,5.9528944727565305,52600.0
2000-10-12,5.952896170267058,6.042189355926215,5.952896170267058,6.042189355926215,5685.0
2000-10-13,6.036776149440152,6.315479850323187,6.036776149440152,6.1423050602882405,43524.0
2000-10-16,6.223480501680745,6.288421187864948,6.223480501680745,6.223480501680745,30424.0
2000-10-17,6.220774647856531,6.220774647856531,6.088187499352935,6.139598783742937,14454.0
2000-10-18,6.13689238855132,6.13689238855132,6.08818687507737,6.08818687507737,4205.0
2000-10-19,6.08818687507737,6.08818687507737,6.08818687507737,6.08818687507737,59004.0
2000-10-20,6.088188983707683,6.11524780410661,6.06113074060054,6.11524780410661,117627.0
2000-10-23,6.114436131861327,6.11524780410661,6.101718393907147,6.11524780410661,25670.0
2000-10-24,6.101716126363596,6.33171485969788,6.101716126363596,6.3181848772347,140411.0
2000-10-25,6.223481172503743,6.342538917577366,6.223481172503743,6.342538917577366,139812.0
2000-10-26,6.3317150197387,6.3317150197387,5.749954623695705,6.08818687507737,156104.0
2000-10-27,6.085481304488205,6.182892334558376,6.085481304488205,6.169362928611142,84959.0
2000-10-30,6.180186937366203,6.180186937366203,5.993482740577235,6.1423050602882405,15565.0
2000-10-31,6.128775288061037,6.169362928611142,6.112540116382675,6.169362928611142,48301.0
2000-11-01,6.196421690006796,6.23700990751772,6.196421690006796,6.223480501680745,153672.0
2000-11-02,6.223480501680745,6.23700990751772,6.2099510958437705,6.223480501680745,9567.0
2000-11-03,6.196421740505612,6.196421740505612,6.169362928611142,6.169362928611142,49432.0
2000-11-06,6.196422437716112,6.237010660124731,5.952894835139387,6.237010660124731,13195.0
2000-11-07,6.223481252655192,6.237010660124731,6.209951845185652,6.237010660124731,7315.0
2000-11-08,6.226457864853349,6.250540166571349,6.182893699196396,6.182893699196396,23159.0
2000-11-09,6.169362878332845,6.250538736063099,6.169362878332845,6.223480501680745,10482.0
2000-11-10,6.2234818082355,6.38312779150293,6.2234818082355,6.358774740425389,20811.0
2000-11-13,6.3568806463022325,6.358774740425389,6.33171650036244,6.358774740425389,11381.0
2000-11-14,6.3728439497904,6.3728439497904,6.358773045233788,6.372302450304303,12986.0
2000-11-15,6.372303202081631,6.385832608748289,6.372303202081631,6.385832608748289,5211.0
2000-11-16,6.473773978596587,6.751124540533354,6.385833401635934,6.4670092744233285,16233.0
2000-11-17,6.4670059237850746,6.4670059237850746,6.439947121111553,6.439947121111553,436.0
2000-11-20,6.385833829837303,6.439950889560477,6.334422536506525,6.334422536506525,7088.0
2000-11-21,6.33252581004298,6.33252581004298,6.223479486443952,6.304655330931982,11257.0
2000-11-22,6.331714772457437,6.356067239597548,6.318184790180676,6.356067239597548,3948.0
2000-11-23,6.358775113754048,6.358775113754048,6.331716872102489,6.331716872102489,4759.0
2000-11-24,6.331716872102489,6.358775113754048,6.30465805315918,6.331716872102489,16097.0
2000-11-27,6.361479561289979,6.385832608748289,6.304656746039979,6.385832608748289,79280.0
2000-11-28,6.39936093076847,6.412890336362488,6.358773291278005,6.39936093076847,127916.0
2000-11-29,6.226187574512624,6.38312779150293,6.226187574512624,6.358774740425389,277295.0
2000-11-30,6.358774740425389,6.385833557780052,6.358774740425389,6.358774740425389,65261.0
2000-12-01,6.338751749377689,6.385833932697356,6.329010528374757,6.331716872102489,12662.0
2000-12-04,6.304656359410999,6.304656359410999,6.199127455715871,6.223480501680745,9379.0
2000-12-05,6.250539119373351,6.4128908447899695,6.2370102899983255,6.385832608748289,15408.0
2000-12-06,6.405855461103543,6.4399491475505215,6.39936093076847,6.39936093076847,34387.0
2000-12-07,6.399362389165668,6.399362389165668,6.358774740425389,6.358774740425389,11932.0
2000-12-08,6.258657365700995,6.258657365700995,6.237010660124731,6.237010660124731,11505.0
2000-12-11,6.223480501680745,6.250538736063099,6.2099510958437705,6.223480501680745,14548.0
2000-12-12,6.226185637503114,6.345243357698867,6.223479872067775,6.345243357698867,3523.0
2000-12-13,6.342538917577366,6.342538917577366,6.27759822439327,6.342538917577366,37216.0
2000-12-14,6.304656049354653,6.3181848772347,6.304656049354653,6.3181848772347,368460.0
2000-12-15,6.30465565913627,6.30465565913627,6.2775968504678135,6.2775968504678135,10931.0
2000-12-18,6.271916266500414,6.271916266500414,6.264069140588901,6.264069140588901,47426.0
2000-12-19,6.304656359410999,6.304656359410999,6.223480501680745,6.223480501680745,166429.0
2000-12-20,6.223479747434056,6.223479747434056,6.20995034323676,6.20995034323676,3692.0
2000-12-21,6.198859282039238,6.198859282039238,6.11524780410661,6.11524780410661,16196.0
2000-12-22,6.075739891279864,6.08818687507737,5.952893974524705,6.08818687507737,60490.0
2000-12-25,6.08818687507737,6.08818687507737,6.08818687507737,6.08818687507737,0.0
2000-12-26,6.08818687507737,6.08818687507737,6.08818687507737,6.08818687507737,0.0
2000-12-27,6.08818710120845,6.08818710120845,5.9258359608900575,6.047599460451752,20301.0
2000-12-28,6.047599460451752,6.058423100722952,6.047599460451752,6.047599460451752,22357.0
2000-12-29,6.04760034918977,6.088187995911111,6.04760034918977,6.074659165198456,6192.0
2001-01-01,6.099587394050396,6.099587394050396,6.099587394050396,6.099587394050396,0.0
2001-01-02,6.074661077607206,6.074661077607206,6.007014593580889,6.020543428552656,3677.0
2001-01-03,6.00701141472249,6.00701141472249,5.925835561390095,5.955600137160567,8360.0
2001-01-04,5.954248436805005,6.03407113843157,5.925837025442165,6.03407113843157,37525.0
2001-01-05,6.034071920201613,6.11524780410661,6.034071920201613,6.11524780410661,7494.0
2001-01-08,6.196421541894451,6.196421541894451,6.08818687507737,6.08818687507737,5002.0
2001-01-09,6.061128668648141,6.061128668648141,5.966423406917981,5.966423406917981,4112.0
2001-01-10,5.966423037659204,6.063834059017239,5.958305741191808,6.063834059017239,28053.0
2001-01-11,6.088187020602594,6.250538736063099,6.088187020602594,6.223480501680745,34993.0
2001-01-12,6.223481493898629,6.331716180558831,6.223481493898629,6.264069140588901,20354.0
2001-01-15,6.358773405467303,6.358773405467303,6.223480501680745,6.223480501680745,15707.0
2001-01-16,6.237010660124731,6.237010660124731,6.237010660124731,6.237010660124731,6156.0
2001-01-17,6.237011216912832,6.358774740425389,6.237011216912832,6.358774740425389,17041.0
2001-01-18,6.358773795414975,6.385832608748289,6.358773795414975,6.385832608748289,46279.0
2001-01-19,6.401255253731284,6.480537596443512,6.401255253731284,6.480537596443512,14782.0
2001-01-22,6.480536907140989,6.4832426726105865,6.291126396770531,6.291126396770531,3143.0
2001-01-23,6.29112713428864,6.29112713428864,6.253245258690217,6.253245258690217,13800.0
2001-01-24,6.272185319650735,6.2775968504678135,6.253244384499427,6.2775968504678135,10061.0
2001-01-25,6.2748910850592745,6.358772699181651,6.2748910850592745,6.2775968504678135,29742.0
2001-01-26,6.2775968504678135,6.2775968504678135,6.2775968504678135,6.2775968504678135,0.0
2001-01-29,6.358773423802609,6.499477859413033,6.358773423802609,6.499477859413033,15843.0
2001-01-30,6.548183770748086,6.575242584138732,6.534654941344391,6.575242584138732,629084.0
2001-01-31,6.570914361306347,6.615831697407323,6.53465582356771,6.602302288885436,21976.0
2001-02-01,6.521126594821425,6.734889638943507,6.521126594821425,6.734889638943507,15638.0
2001-02-02,6.734887418282339,7.021708367656239,6.734887418282339,6.954061922778352,72455.0
2001-02-05,6.954064171682656,7.02712274833574,6.954064171682656,6.994652398110307,36697.0
2001-02-06,6.9946497305141015,7.089354978768527,6.9946497305141015,7.035237364170855,17438.0
2001-02-07,7.035238840681374,7.062297653659138,6.959475088010227,6.959475088010227,17645.0
2001-02-08,6.959474030926827,7.008179540513889,6.954061922778352,6.954061922778352,17420.0
2001-02-09,6.967591657540091,6.967591657540091,6.899945209455141,6.927003442314183,3391.0
2001-02-12,6.916184158669319,6.916184158669319,6.8728901542334535,6.8728901542334535,33081.0
2001-02-13,6.818769577410015,6.913474838716618,6.818769577410015,6.886416027688565,56473.0
2001-02-14,6.899948022556354,6.967594498220698,6.899948022556354,6.899948022556354,4362.0
2001-02-15,6.913474614530444,6.964885891983342,6.913474614530444,6.927003442314183,11129.0
2001-02-16,6.964885703597507,6.978415108306867,6.954062064371709,6.967591469081069,4708.0
2001-02-19,6.967589522111292,7.035235949463946,6.954060121182485,7.005471382878845,5266.0
2001-02-20,6.967050077301447,6.981120403242518,6.967050077301447,6.981120403242518,1364.0
2001-02-21,6.981123908811926,6.981123908811926,6.872889201373897,6.899948022556354,16351.0
2001-02-22,6.927004383192792,7.02170965429194,6.927004383192792,7.02170965429194,9808.0
2001-02-23,7.02170844633231,7.143472510310062,7.008179619038375,7.143472510310062,12016.0
2001-02-26,7.143474622168823,7.1705334393393,7.119122148548762,7.1705334393393,38915.0
2001-02-27,7.2517084510967935,7.441119009258226,7.249002684944491,7.332884322124308,12429.0
2001-02-28,7.359941831491954,7.576410590034626,7.359941831491954,7.508764139070765,11373.0
2001-03-01,7.508765175638274,7.73876337158275,7.224649926910295,7.238179334429089,13645.0
2001-03-02,7.305824534854825,7.359941578305942,7.278765724483484,7.359941578305942,14488.0
2001-03-05,7.362648660854069,7.495236393556579,7.23817938092332,7.305825841660141,48808.0
2001-03-06,7.226814817084531,7.359942894791264,7.219238441192011,7.305825841660141,14474.0
2001-03-07,7.3761751971579645,7.427586464213571,7.373469432148425,7.386998834487573,10671.0
2001-03-08,7.38700195433711,7.400531362390312,7.332884322124308,7.332884322124308,11622.0
2001-03-09,7.329365129311646,7.346411971552904,7.27876552477217,7.27876552477217,23251.0
2001-03-12,7.224648340675188,7.224648340675188,7.170531299773556,7.178648596127608,12419.0
2001-03-13,7.157002443914688,7.219237363233132,7.102884821572605,7.197590083379664,15124.0
2001-03-14,7.197591679218067,7.197591679218067,7.1705334393393,7.1705334393393,106673.0
2001-03-15,7.054719797792659,7.089354978768527,6.899944482259675,7.035237364170855,47969.0
2001-03-16,7.089356161522994,7.129943801951194,7.089356161522994,7.089356161522994,11568.0
2001-03-19,7.035239133896093,7.062297948001614,7.002768787886124,7.037945477139963,65766.0
2001-03-20,7.053096531253308,7.053096531253308,6.902650323050581,6.981120403242518,16776.0
2001-03-21,6.981120326864684,7.035237364170855,6.981120326864684,7.035237364170855,7990.0
2001-03-22,7.035238341756449,7.035238341756449,6.967591891401009,7.008180107989223,35335.0
2001-03-23,7.062296171469691,7.170530823373536,7.0081791341635205,7.035237364170855,8332.0
2001-03-26,7.01078210724603,7.065129080092674,6.983608330950542,7.037955883541517,10883.0
2001-03-27,7.083063603631216,7.083063603631216,7.037955439295055,7.051541746840879,5039.0
2001-03-28,7.144477373470516,7.144477373470516,7.105891321451009,7.105891321451009,33820.0
2001-03-29,7.126271757625411,7.126271757625411,7.105891998683212,7.111326523768531,3285.0
2001-03-30,7.10589187513521,7.146651972055438,7.10589187513521,7.146651972055438,8809.0
2001-04-02,7.160238306358154,7.160238306358154,7.0651306479623095,7.105891321451009,36893.0
2001-04-03,7.105891321451009,7.105891321451009,7.103174059167323,7.105891321451009,9487.0
2001-04-04,7.119477001974054,7.119477001974054,7.065129446564045,7.065129446564045,28054.0
2001-04-05,7.0651314503503135,7.119479021174178,7.0651314503503135,7.119479021174178,25889.0
2001-04-06,7.133063311082196,7.133063311082196,7.065129446564045,7.065129446564045,32236.0
2001-04-09,7.105890113121552,7.105890113121552,7.065129446564045,7.065129446564045,3031.0
2001-04-10,7.065129446564045,7.09230322426905,7.065129446564045,7.065129446564045,14468.0
2001-04-11,7.0923028563881605,7.119476632683649,7.037955883541517,7.037955883541517,30714.0
2001-04-12,7.037954820664909,7.119475557495727,7.037954820664909,7.09230178530404,3518.0
2001-04-13,7.121404817602932,7.121404817602932,7.121404817602932,7.121404817602932,0.0
2001-04-16,7.121404817602932,7.121404817602932,7.121404817602932,7.121404817602932,0.0
2001-04-17,7.065129080092674,7.065129080092674,7.037955883541517,7.037955883541517,10668.0
2001-04-18,7.043390406902881,7.146649829234805,7.037955883541517,7.037955883541517,14537.0
2001-04-19,7.094748585985206,7.146650199934695,7.037956248603403,7.065129446564045,8691.0
2001-04-20,7.136324373114765,7.136324373114765,7.065129446564045,7.065129446564045,3711.0
2001-04-23,7.065129113616159,7.133062974932887,7.024369028723854,7.040673178629644,40031.0
2001-04-24,6.992304278869223,7.065129446564045,6.992304278869223,7.065129446564045,6277.0
2001-04-25,7.09412229343472,7.09412229343472,7.09412229343472,7.09412229343472,0.0
2001-04-26,7.065129446564045,7.065129446564045,7.037956248603403,7.065129446564045,13075.0
2001-04-27,7.065128013112355,7.09230178530404,7.065128013112355,7.09230178530404,37638.0
2001-04-30,7.114040455210843,7.119475557495727,7.09230178530404,7.09230178530404,10006.0
2001-05-01,7.065131198470477,7.146651972055438,7.065131198470477,7.146651972055438,12485.0
2001-05-02,7.153174352756505,7.200999797665447,7.097739760946824,7.119479021174178,21988.0
2001-05-03,7.131431623033983,7.133061863847327,7.0868672627634,7.09230178530404,47458.0
2001-05-04,7.09230322426905,7.133063311082196,7.065129446564045,7.065129446564045,9995.0
2001-05-07,7.119476814084805,7.309691513766813,7.119476814084805,7.309691513766813,167106.0
2001-05-08,7.287138751189937,7.418387682459713,7.287138751189937,7.336866913213145,52714.0
2001-05-09,7.320561604976195,7.320561604976195,7.200998022183504,7.255344999863023,1845.0
2001-05-10,7.253173275292433,7.253173275292433,7.187413428687028,7.201000322383034,15809.0
2001-05-11,7.354231890094693,7.354231890094693,7.130528441451123,7.214417234692461,16645.0
2001-05-14,7.214416692962,7.214416692962,7.088583809174763,7.127731909747756,27394.0
2001-05-15,7.102567168727379,7.102567168727379,6.711086668146466,6.962752492358466,59125.0
2001-05-16,6.850899829004632,6.990713881192758,6.850899829004632,6.990713881192758,49153.0
2001-05-17,7.046642129363403,7.102568006507681,7.032660363451274,7.102568006507681,27349.0
2001-05-18,7.102565224550533,7.130527558918171,7.102565224550533,7.130527558918171,8905.0
2001-05-21,7.116549179167692,7.130530351827702,7.060623302023414,7.102568006507681,9729.0
2001-05-22,7.102565597544793,7.102565597544793,6.990713881192758,6.990713881192758,7602.0
2001-05-23,6.990716252219126,7.102568006507681,6.990716252219126,7.102568006507681,36745.0
2001-05-24,7.090819513603662,7.090819513603662,7.038249099208832,7.038249099208832,361.0
2001-05-25,7.038251155651398,7.046640331708953,6.9907144688318095,7.046640331708953,3180.0
2001-05-28,7.091100038612804,7.130527558918171,7.046639369311485,7.130527558918171,12964.0
2001-05-29,7.130528441451123,7.270343096853353,7.130528441451123,7.214417234692461,8975.0
2001-05-30,7.256361310946928,7.270343073067387,7.046640218407652,7.270343073067387,10749.0
2001-05-31,7.270343073067387,7.270343073067387,7.158491349111541,7.270343073067387,7908.0
2001-06-01,7.267546802319211,7.267546802319211,7.1864545955180175,7.242380459950559,3058.0
2001-06-04,7.242380189837617,7.242380189837617,7.158491396317534,7.158491396317534,11856.0
2001-06-05,7.130530252501555,7.189252719311119,7.130530252501555,7.189252719311119,41510.0
2001-06-06,7.214416324847,7.214416324847,7.186453397293098,7.186453397293098,16882.0
2001-06-07,7.242380459950559,7.270343392166829,7.242380459950559,7.242380459950559,10090.0
2001-06-08,7.242380142078425,7.270343073067387,7.228398973209924,7.270343073067387,9983.0
2001-06-11,7.279794534243478,7.279794534243478,7.279794534243478,7.279794534243478,0.0
2001-06-12,7.270344174968977,7.270344174968977,7.200436540275315,7.200436540275315,251344.0
2001-06-13,7.200435448969005,7.270343073067387,7.186454280100501,7.270343073067387,200677.0
2001-06-14,7.270343296936057,7.410157362934068,7.270343296936057,7.410157362934068,259093.0
2001-06-15,7.519212797129976,7.519212797129976,7.410157655239127,7.438120588192165,7402.0
2001-06-18,7.443713294619104,7.443713294619104,7.382194841132033,7.4017691911402865,4617.0
2001-06-19,7.439517043800168,7.439517043800168,7.270341786200326,7.275934371408218,9896.0
2001-06-20,7.298305923426975,7.440917178113468,7.275936170316543,7.438120588192165,15149.0
2001-06-21,7.438116610462258,7.466079528461386,7.438116610462258,7.466079528461386,21197.0
2001-06-22,7.443712257437017,7.491248940972871,7.410156742028675,7.491248940972871,9983.0
2001-06-25,7.491253984622886,7.605901776164549,7.491253984622886,7.605901776164549,12955.0
2001-06-26,7.605898527176326,7.647842635133452,7.522009718010001,7.647842635133452,16072.0
2001-06-27,7.647842241957122,7.661824006058741,7.608694726277487,7.656231419068502,29208.0
2001-06-28,7.605898527176326,7.689787336342651,7.605898527176326,7.647842635133452,2166.0
2001-06-29,7.639453503008709,7.829601456816645,7.605897981748484,7.829601456816645,41875.0
2001-07-02,7.69202097482666,7.69202097482666,7.524802869612254,7.549969204235676,21826.0
2001-07-03,7.661827672831781,7.689790621165399,7.605901776164549,7.605901776164549,35125.0
2001-07-04,7.605897754168219,7.69537914151806,7.605897754168219,7.689786554808696,45441.0
2001-07-05,7.70376798145433,7.798841358105597,7.70376798145433,7.798841358105597,7305.0
2001-07-06,7.796883967378428,7.796883967378428,7.689786554808696,7.689786554808696,5078.0
2001-07-09,7.691181523529139,7.691181523529139,7.549969204235676,7.549969204235676,3984.0
2001-07-10,7.549973370111901,7.717751004349329,7.549973370111901,7.717751004349329,5467.0
2001-07-11,7.709360311665468,7.717749488355522,7.633860687715045,7.689786554808696,12423.0
2001-07-12,7.689785647357751,7.689785647357751,7.555564175424114,7.555564175424114,4894.0
2001-07-13,7.555569062416366,7.689790621165399,7.555569062416366,7.605901776164549,6820.0
2001-07-16,7.605896931554674,7.605896931554674,7.566749422075117,7.575138004605894,423.0
2001-07-17,7.553885865682546,7.675803885608282,7.549970996122773,7.555564175424114,6830.0
2001-07-18,7.6758088503724275,7.689790621165399,7.605901776164549,7.605901776164549,3666.0
2001-07-19,7.605898185994012,7.605898185994012,7.410158233305084,7.494047038708358,176421.0
2001-07-20,7.491249387402584,7.491249387402584,6.990714402529334,7.158491396317534,210930.0
2001-07-23,7.084109829351163,7.084109829351163,6.850900118094963,7.018677106450854,257085.0
2001-07-24,6.986519590142536,6.993510470727517,6.948769190934786,6.990713881192758,216625.0
2001-07-25,7.018678194851081,7.018678194851081,6.982326083239552,7.004697024174976,206389.0
2001-07-26,7.018678194851081,7.018678194851081,6.990715260246839,7.004697024174976,18401.0
2001-07-27,7.018677827301726,7.102566626721412,7.018677827301726,7.088584863525464,28569.0
2001-07-30,7.130527558918171,7.130527558918171,7.046639369311485,7.130527558918171,24012.0
2001-07-31,7.130528441451123,7.228398996858665,7.130528441451123,7.214417234692461,21417.0
2001-08-01,7.260278109869978,7.382196165427721,7.242382066582345,7.340252054424531,13470.0
2001-08-02,7.326268594868568,7.410156790688361,7.326268594868568,7.35423152455914,5423.0
2001-08-03,7.405683330191317,7.5192127783722364,7.404565050176786,7.5192127783722364,17530.0
2001-08-06,7.499919541352996,7.502436116693016,7.480066360364368,7.489852646740835,10199.0
2001-08-07,7.492369745202008,7.535991570524871,7.466084525365479,7.535991570524871,21476.0
2001-08-08,7.522009380590738,7.522009380590738,7.494047038708358,7.494047038708358,11655.0
2001-08-09,7.494044267255573,7.577933041635041,7.438118417669262,7.577933041635041,18296.0
2001-08-10,7.552766112695288,7.577933041635041,7.438118417669262,7.577933041635041,17603.0
2001-08-13,7.549970943116189,7.549970943116189,7.480064507867409,7.480064507867409,3388.0
2001-08-14,7.410159103847219,7.410159103847219,7.270345005001843,7.340252054424531,20386.0
2001-08-15,7.3402503299350625,7.438120294784064,7.3402503299350625,7.410157362934068,21575.0
2001-08-16,7.306696082718603,7.306696082718603,7.214418688187899,7.273140558661606,39128.0
2001-08-17,7.296907709193911,7.303898590254142,7.242380142078425,7.270343073067387,21658.0
2001-08-20,7.275935321425534,7.4073607943452675,7.275935321425534,7.35423152455914,9148.0
2001-08-21,7.354231227863495,7.354231227863495,7.326268299301045,7.326268299301045,28956.0
2001-08-22,7.27593565926518,7.278731655738097,7.270343073067387,7.270343073067387,23104.0
2001-08-23,7.270345005001843,7.354233820260337,7.270345005001843,7.340252054424531,16535.0
2001-08-24,7.329064750922587,7.329064750922587,7.270342893918712,7.312286992742631,13097.0
2001-08-27,7.270341786200326,7.284322952594129,7.270341786200326,7.275934371408218,11599.0
2001-08-28,7.275936016285479,7.31228753172887,7.270343429813266,7.292713775702119,14613.0
2001-08-29,7.298307522608021,7.312289288774177,7.270345176779963,7.298307522608021,16035.0
2001-08-30,7.340250872746501,7.415750497698701,7.340250872746501,7.415750497698701,10919.0
2001-08-31,7.424137870554035,7.438119631858892,7.326268507679651,7.372127474525659,73549.0
2001-09-03,7.354233994020518,7.382196339848575,7.273141174061917,7.298307522608021,15552.0
2001-09-04,7.274536890588837,7.323471868319239,7.274536890588837,7.284323767484535,17670.0
2001-09-05,7.271740894298031,7.312286696652181,7.271740894298031,7.284323767484535,18536.0
2001-09-06,7.273138595817475,7.340249625819827,7.270342599526669,7.284323767484535,68012.0
2001-09-07,7.298305410804391,7.312287172924851,7.270343073067387,7.270343073067387,81733.0
2001-09-10,7.267546483342514,7.270343073067387,7.228398973209924,7.270343073067387,67042.0
2001-09-11,7.256361231410101,7.270342993377306,7.063417899579049,7.063417899579049,348782.0
2001-09-12,5.587819265168822,6.431458795342816,5.452758892090811,6.151830590557748,324000.0
2001-09-13,6.267317431380747,6.267317431380747,6.15183081485623,6.235719042049501,162217.0
2001-09-14,6.175317256667129,6.175317256667129,5.556219701827903,5.732385272392634,349438.0
2001-09-17,5.188229060319263,5.188229060319263,4.753686203906506,4.93544467715033,337908.0
2001-09-18,4.881476038079102,5.117202621975031,4.879518603287139,5.061277354387961,74602.0
2001-09-19,5.061276889266309,5.592570738656218,5.033313368164652,5.452756692659272,58830.0
2001-09-20,5.592571228336267,5.592571228336267,5.229054320963888,5.382849547725932,106949.0
2001-09-21,5.258414238442625,5.312941790651324,5.17312717392915,5.312941790651324,64827.0
2001-09-24,4.936367597645016,5.133822828185871,4.795328745707617,5.133822828185871,39460.0
2001-09-25,5.2184465318149,5.359485999278193,5.2184465318149,5.274862318800217,77077.0
2001-09-26,5.303070944154815,5.415902546430015,5.288967293094989,5.387694645861215,56606.0
2001-09-27,5.334097420298088,5.4017963497599135,5.2748611562434204,5.373588462484152,28227.0
2001-09-28,5.3936173201471656,5.602072664813178,5.3936173201471656,5.458212707779901,50401.0
2001-10-01,5.458212022881544,5.627459361947594,5.458212022881544,5.627459361947594,14750.0
2001-10-02,5.627458840228148,5.78260132231545,5.627458840228148,5.6415624846183166,44888.0
2001-10-03,5.644103425225011,5.923643193915158,5.641564804097982,5.850302656965924,25965.0
2001-10-04,5.945644142789715,6.064681036248661,5.937745812800266,5.937745812800266,21849.0
2001-10-05,5.922513253768424,6.233928150912577,5.922513253768424,6.177512365310449,89744.0
2001-10-08,6.205719084905847,6.205719084905847,6.064679647564361,6.132378577488275,193617.0
2001-10-09,6.1210974260624855,6.1493053227638095,6.050577983533709,6.1210974260624855,84535.0
2001-10-10,6.125609338327792,6.125609338327792,6.025189601405055,6.064680650390719,25646.0
2001-10-11,6.069760519622117,6.126740665936873,6.06468327637451,6.09289118072104,112862.0
2001-10-12,6.06468327637451,6.121099085067569,6.036475372027984,6.09289118072104,42351.0
2001-10-15,6.0787875277723895,6.106995432118918,6.0787875277723895,6.09289118072104,10350.0
2001-10-16,6.092889122010464,6.177512806456772,5.965953894565515,5.965953894565515,18263.0
2001-10-17,5.978083859866615,6.064681836346047,5.839019253605501,5.9264634370919405,42553.0
2001-10-18,5.923643734045514,5.923643734045514,5.824916378374701,5.89543583264683,28940.0
2001-10-19,5.890638752775879,6.008265099001487,5.867226231320801,6.008265099001487,11843.0
2001-10-22,5.974981194292755,6.028012164162079,5.909538988229148,6.028012164162079,60038.0
2001-10-23,6.028012205465739,6.233929570583164,6.022370625620754,6.205721671358234,113609.0
2001-10-24,6.205718959160827,6.346757795195607,6.205718959160827,6.346757795195607,123213.0
2001-10-25,6.34675944407928,6.374967338304398,6.262135761403924,6.318551549854161,92326.0
2001-10-26,6.3157304000961485,6.318550889999607,6.2198235697464215,6.2198235697464215,16533.0
2001-10-29,6.19443807515158,6.19443807515158,5.923642860124081,5.984571559086865,11571.0
2001-10-30,5.969621190193584,5.969621190193584,5.923642351566876,5.965953894565515,20839.0
2001-10-31,5.929002846319307,5.929002846319307,5.810812128450774,5.89543583264683,57015.0
2001-11-01,5.870048592744414,5.926463792980512,5.839019604242983,5.923643302270811,12078.0
2001-11-02,5.895435615194004,6.149306119969003,5.867227714835766,6.149306119969003,10474.0
2001-11-05,6.149304782952462,6.318551549854161,6.149304782952462,6.318551549854161,10937.0
2001-11-06,6.318551539849503,6.318551539849503,5.994161654447792,6.056219021644792,4627.0
2001-11-07,6.05622034801139,6.149306119969003,5.98005931626872,6.149306119969003,15451.0
2001-11-08,6.06468241889429,6.20572192068548,6.06468241889429,6.149306119969003,11113.0
2001-11-09,6.121098458256122,6.121098458256122,6.033654262960938,6.076248283929877,47706.0
2001-11-12,6.075964232516484,6.075964232516484,6.022369532937762,6.036473180766738,24424.0
2001-11-13,5.970184978343407,5.98005819044689,5.810810820160428,5.841839803937461,16929.0
2001-11-14,5.92364201509883,6.005444606192623,5.92364201509883,5.9885198702647,10281.0
2001-11-15,5.994162190131061,6.135201075188615,5.994162190131061,6.1210974260624855,50195.0
2001-11-16,6.106993120843852,6.225465675812486,6.064680981113053,6.225465675812486,34544.0
2001-11-19,6.311217089025729,6.318551081135313,6.064680650390719,6.064680650390719,2647.0
2001-11-20,6.149304472509386,6.222644993792151,6.149304472509386,6.177512365310449,34232.0
2001-11-21,6.180332942842313,6.211361924587157,6.180332942842313,6.19161610012244,6663.0
2001-11-22,6.191617422521209,6.205721671358234,6.180334262831239,6.205721671358234,3738.0
2001-11-23,6.205721671358234,6.205721671358234,6.180334262831239,6.205721671358234,18853.0
2001-11-26,6.205721414298739,6.222646153132623,6.180334006823364,6.222646153132623,3103.0
2001-11-27,6.180332521955358,6.2198235697464215,6.180332521955358,6.2198235697464215,12118.0
2001-11-28,6.205721671358234,6.205721671358234,6.180334262831239,6.205721671358234,5295.0
2001-11-29,6.20854190487984,6.233929312355212,6.20854190487984,6.222646153132623,4438.0
2001-11-30,6.222645455936949,6.248032262118847,6.2198243672228335,6.228287034916152,22705.0
2001-12-03,6.231106726258155,6.245210971122295,6.2198235697464215,6.2198235697464215,15244.0
2001-12-04,6.219823966425428,6.315730802891762,6.2170034763420885,6.315730802891762,22555.0
2001-12-05,6.303602733989331,6.346760490119847,6.290344692371447,6.290344692371447,99523.0
2001-12-06,6.290342484052305,6.358041417583659,6.233927304558412,6.233927304558412,7753.0
2001-12-07,6.205720905285779,6.276240345418188,6.205720905285779,6.276240345418188,15772.0
2001-12-10,6.276241120195998,6.276241120195998,6.205721671358234,6.205721671358234,23496.0
2001-12-11,6.248033220971068,6.25931638066104,6.205721671358234,6.205721671358234,2150.0
2001-12-12,6.205720852530816,6.360863978572668,6.205720852530816,6.360863978572668,8598.0
2001-12-13,6.363683710058379,6.363683710058379,6.248031651511671,6.248031651511671,72044.0
2001-12-14,6.2339288010285525,6.301627152362161,6.2339288010285525,6.276240345418188,29349.0
2001-12-17,6.228004753930691,6.276240345418188,6.228004753930691,6.276240345418188,5450.0
2001-12-18,6.233927814610563,6.233927814610563,6.2198235697464215,6.2198235697464215,95983.0
2001-12-19,6.2480313965583605,6.335475559397559,6.2480313965583605,6.255083518917666,8835.0
2001-12-20,6.34675897477479,6.34675897477479,6.248031651511671,6.248031651511671,2727.0
2001-12-21,6.248033143284702,6.343939999456982,6.248033143284702,6.290344692371447,16026.0
2001-12-24,6.293446696681388,6.293446696681388,6.293164827192577,6.293164827192577,48929.0
2001-12-25,6.3013442588140105,6.3013442588140105,6.3013442588140105,6.3013442588140105,0.0
2001-12-26,6.3013442588140105,6.3013442588140105,6.3013442588140105,6.3013442588140105,0.0
2001-12-27,6.304447062157649,6.374966489102124,6.304447062157649,6.374966489102124,1214.0
2001-12-28,6.374965682092333,6.374965682092333,6.304446264074943,6.346757795195607,1976.0
2001-12-31,6.417277213212995,6.431381455885787,6.304446264074943,6.346757795195607,1527.0
2002-01-01,6.3550094594866495,6.3550094594866495,6.3550094594866495,6.3550094594866495,0.0
2002-01-02,6.290342021402151,6.346757795195607,6.290342021402151,6.346757795195607,1362.0
2002-01-03,6.346757795195607,6.431381455885787,6.346757795195607,6.346757795195607,5170.0
2002-01-04,6.349578257475386,6.431381428350087,6.3467577680222185,6.431381428350087,5436.0
2002-01-07,6.43138333324054,6.713461686099114,6.43138333324054,6.628838000706834,10466.0
2002-01-08,6.68525381831885,7.190173647102598,6.68525381831885,6.86521941200563,18685.0
2002-01-09,6.967048698629124,7.122473670316774,6.967048698629124,7.037850595243441,16643.0
2002-01-10,7.023748696855255,7.10837239864777,6.995540796257748,7.023748696855255,12751.0
2002-01-11,7.023743603327293,7.136574525444642,7.023743603327293,7.07705640702745,16183.0
2002-01-14,7.051955400242087,7.164786983476688,7.051955400242087,7.122474840539191,24801.0
2002-01-15,7.066057996244724,7.066057996244724,6.967330084759683,6.967330084759683,32754.0
2002-01-16,6.939125533181769,7.277619140510607,6.910917632829508,7.167608628361363,70708.0
2002-01-17,7.2070983035605956,7.2070983035605956,6.995539390807468,6.995539390807468,22435.0
2002-01-18,7.051954241606014,7.051954241606014,6.998359547599709,7.037850595243441,5028.0
2002-01-21,7.051953752411616,7.051953752411616,6.967330084759683,6.967330084759683,6883.0
2002-01-22,6.967332895660244,7.05195659745276,6.967332895660244,7.023748696855255,15640.0
2002-01-23,7.023746610284127,7.080162394719486,7.009642364950803,7.060416570942626,75397.0
2002-01-24,7.051953105772896,7.051953105772896,7.009640976602347,7.051953105772896,7801.0
2002-01-25,7.080160992403645,7.080160992403645,7.009640976602347,7.051953105772896,6453.0
2002-01-28,7.0611217576832255,7.0611217576832255,7.0611217576832255,7.0611217576832255,0.0
2002-01-29,7.051953998413882,7.094265534491404,7.051953998413882,7.094265534491404,27990.0
2002-01-30,7.094265636915905,7.108369881444663,7.094265636915905,7.108369881444663,17920.0
2002-01-31,7.108369881444663,7.108369881444663,7.080161990836084,7.108369881444663,13916.0
2002-02-01,7.122473527524482,7.136577173604304,7.074520412714369,7.108369881444663,9853.0
2002-02-04,7.108371191859388,7.190173790479949,7.108371191859388,7.122474840539191,4877.0
2002-02-05,7.136577728991563,7.192993514599144,7.108370434636753,7.192993514599144,7419.0
2002-02-06,7.192993514599144,7.192993514599144,7.114012013197511,7.192993514599144,6594.0
2002-02-07,7.192994626307919,7.192994626307919,7.080163636103218,7.080163636103218,27970.0
2002-02-08,7.080160992403645,7.080160992403645,7.035028373794447,7.051953105772896,10276.0
2002-02-11,7.04969974772845,7.04969974772845,7.009644349901995,7.009644349901995,5495.0
2002-02-12,7.012465436326361,7.012465436326361,6.910917594076792,6.910917594076792,16829.0
2002-02-13,6.910917594076792,6.910917594076792,6.741670192912276,6.910917594076792,42196.0
2002-02-14,6.953228371129642,7.023747814540263,6.953228371129642,7.02092672561032,7010.0
2002-02-15,7.020927199243628,7.150683534445706,7.020927199243628,7.150683534445706,55634.0
2002-02-18,7.147861990846407,7.16478732759355,7.080163636103218,7.080163636103218,12101.0
2002-02-19,7.130936748879787,7.192993514599144,7.080162541832964,7.192993514599144,16234.0
2002-02-20,7.080163636103218,7.192994626307919,7.080163636103218,7.080163636103218,4136.0
2002-02-21,7.051955738939772,7.1506830797872905,7.051955738939772,7.080163636103218,1611.0
2002-02-22,7.094267695058618,7.616112326589137,7.080164044887138,7.334034535566657,17248.0
2002-02-25,7.337133923060207,7.757148044978632,7.337133923060207,7.616108619665205,18195.0
2002-02-26,7.616108619665205,7.616108619665205,7.528664475195289,7.616108619665205,5917.0
2002-02-27,7.616109651065188,7.616109651065188,7.559694471748697,7.587901762182491,5660.0
2002-02-28,7.5946742085421075,7.5946742085421075,7.421478259373315,7.545593006311592,40714.0
2002-03-01,7.545592533209388,7.545592533209388,7.334033617962794,7.475072495827834,28070.0
2002-03-04,7.475070990114897,7.531486769276626,7.432759454968058,7.432759454968058,36737.0
2002-03-05,7.44686407247424,7.500458770448429,7.432760425067503,7.449685161024981,3699.0
2002-03-06,7.456771348370075,7.473776572749681,7.456771348370075,7.468108164623145,6267.0
2002-03-07,7.468107863250771,7.510620621836698,7.468107863250771,7.470941766552169,15456.0
2002-03-08,7.470943029403971,7.48227984711587,7.468109125623544,7.48227984711587,27172.0
2002-03-11,7.482279072516743,7.538963155208053,7.470942255978483,7.524791833887709,37357.0
2002-03-12,7.553132277400494,7.572971399918689,7.510618927112447,7.510618927112447,7119.0
2002-03-13,7.53612645624939,7.538960960206194,7.510618927112447,7.510618927112447,27560.0
2002-03-14,7.524791684864266,7.524791684864266,7.479445020904312,7.479445020904312,34005.0
2002-03-15,7.479444656222681,7.581475998071546,7.368911003200572,7.377413314373816,11291.0
2002-03-18,7.44543263746818,7.44543263746818,7.35473813052275,7.368909447880405,34190.0
2002-03-19,7.368909447880405,7.44543263746818,7.227199280778175,7.368909447880405,14456.0
2002-03-20,7.368912060619491,7.419927137569457,7.368912060619491,7.419927137569457,10703.0
2002-03-21,7.397250880005989,7.419924506742345,7.368909447880405,7.368909447880405,3319.0
2002-03-22,7.417090604047732,7.417090604047732,7.368909447880405,7.368909447880405,3908.0
2002-03-25,7.368909447880405,7.400085383995465,7.368909447880405,7.368909447880405,14878.0
2002-03-26,7.3830818634246365,7.4199262147048355,7.368911144099945,7.417092311357899,8549.0
2002-03-27,7.411425037064042,7.48227984711587,7.368912271291966,7.48227984711587,34203.0
2002-03-28,7.4851128369036255,7.507786467737373,7.4851128369036255,7.4851128369036255,1760.0
2002-03-29,7.494842210215336,7.494842210215336,7.494842210215336,7.494842210215336,0.0
2002-04-01,7.494842210215336,7.494842210215336,7.494842210215336,7.494842210215336,0.0
2002-04-02,7.524790145467253,7.581474816734627,7.524790145467253,7.564468994447987,14560.0
2002-04-03,7.57013499523312,7.652326569920684,7.57013499523312,7.652326569920684,7408.0
2002-04-04,7.652326569920684,7.666497883556818,7.652326569920684,7.652326569920684,32154.0
2002-04-05,7.666502605725703,7.666502605725703,7.575808066734375,7.595647797786265,9919.0
2002-04-08,7.57580823282299,7.652331451127045,7.55313519887316,7.55313519887316,34657.0
2002-04-09,7.595647797786265,7.652331283360769,7.595647797786265,7.595647797786265,5509.0
2002-04-10,7.59848114138641,7.59848114138641,7.510621113862397,7.524791833887709,12076.0
2002-04-11,7.507787387612653,7.581476696850948,7.507787387612653,7.575807687152958,161891.0
2002-04-12,7.538963155208053,7.538963155208053,7.507787210375347,7.524791833887709,17241.0
2002-04-15,7.524792612887948,7.524792612887948,7.48227984711587,7.48227984711587,40698.0
2002-04-16,7.482278430098281,7.482278430098281,7.368910875744282,7.425594953568773,5517.0
2002-04-17,7.400088219352143,7.48227984711587,7.397253714276622,7.48227984711587,2599.0
2002-04-18,7.468106660580247,7.476608970410215,7.453935943765335,7.476608970410215,5097.0
2002-04-19,7.476610334770378,7.476610334770378,7.340569143601294,7.340569143601294,6702.0
2002-04-22,7.227200580789631,7.453936888937985,7.227200580789631,7.227200580789631,13976.0
2002-04-23,7.170516206872307,7.227200281562509,7.085490696131951,7.142174770822153,6293.0
2002-04-24,7.170518494459276,7.227202587233219,7.142177049367445,7.18468981830033,45306.0
2002-04-25,7.194025584776791,7.194025584776791,7.194025584776791,7.194025584776791,0.0
2002-04-26,7.085492707095876,7.198860888651788,7.085492707095876,7.198860888651788,25314.0
2002-04-29,7.198861142141384,7.198861142141384,7.085492956593501,7.18468981830033,22934.0
2002-04-30,7.198859143566059,7.227200580789631,7.198859143566059,7.227200580789631,47386.0
2002-05-01,7.213031610698717,7.255544378134624,7.156347519920762,7.198860888651788,15169.0
2002-05-02,7.19885824488763,7.230034182718654,7.19885824488763,7.230034182718654,6627.0
2002-05-03,7.255542318907611,7.312226393597812,7.142174770822153,7.142174770822153,13388.0
2002-05-06,7.122334940931277,7.122334940931277,6.9437810101842805,6.9437810101842805,159745.0
2002-05-07,6.9381137512360365,6.9381137512360365,6.745388469473097,6.833248497866713,11201.0
2002-05-08,6.867257304007734,6.943781105428875,6.802070918810971,6.802070918810971,6251.0
2002-05-09,6.830412956134552,6.830412956134552,6.802070918810971,6.802070918810971,17080.0
2002-05-10,6.745387445458757,6.884263127696828,6.632019296164431,6.802070918810971,8145.0
2002-05-13,6.802069844237169,6.94378000846806,6.759557095615331,6.759557095615331,8722.0
2002-05-14,6.762392371080278,6.887097340919717,6.762392371080278,6.887097340919717,4031.0
2002-05-15,6.858754899379799,6.946614913230293,6.858754899379799,6.9437810101842805,20792.0
2002-05-16,7.071319978106873,7.227200281562509,7.071319978106873,7.142174770822153,6980.0
2002-05-17,7.198859729673481,7.487947343509247,7.198859729673481,7.397252812865857,404102.0
2002-05-20,7.397252441308043,7.510620598917895,7.343402867090861,7.377413314373816,12608.0
2002-05-21,7.374576452653533,7.385913263866576,7.170513850818729,7.170513850818729,11951.0
2002-05-22,7.227200580789631,7.227200580789631,7.198859143566059,7.227200580789631,13418.0
2002-05-23,7.224365845157499,7.224365845157499,7.000464067307576,7.000464067307576,75916.0
2002-05-24,7.085488368015644,7.2697106482854945,7.085488368015644,7.170513850818729,406407.0
2002-05-27,7.170515378189172,7.170515378189172,7.006132181879992,7.085489877275054,3641.0
2002-05-28,7.085490593563473,7.085490593563473,6.9437810101842805,6.9437810101842805,79531.0
2002-05-29,6.943781110701392,7.147843178291175,6.943781110701392,7.142174770822153,17637.0
2002-05-30,7.213028564715383,7.368909447880405,7.17051521393728,7.368909447880405,11201.0
2002-05-31,7.371743976577754,7.465272394160156,7.368910073642488,7.4567700840594435,24497.0
2002-06-03,7.456772222302116,7.456772222302116,7.453938318554224,7.453938318554224,5984.0
2002-06-04,7.453936992481017,7.453936992481017,7.368910875744282,7.425594953568773,17778.0
2002-06-05,7.465273206750934,7.465273206750934,7.383081594552914,7.425594953568773,17289.0
2002-06-06,7.368909662689845,8.185157843813512,7.312225594196568,8.00660332870713,128908.0
2002-06-07,7.9782642801673775,8.077461129029489,7.921580194733296,8.077461129029489,92589.0
2002-06-10,8.087960576056194,8.087960576056194,8.087960576056194,8.087960576056194,0.0
2002-06-11,8.071793599152228,8.071793599152228,7.76570010578302,7.788373742424823,17768.0
2002-06-12,7.788370749894058,7.788370749894058,7.680671618521932,7.723184370243046,10789.0
2002-06-13,7.709015938812151,7.76570002986249,7.623989802236641,7.76570002986249,7787.0
2002-06-14,7.723183874668116,7.723183874668116,7.510618927112447,7.510618927112447,11845.0
2002-06-17,7.510619409047685,7.76569712196416,7.453935940517832,7.723184370243046,19870.0
2002-06-18,7.765698514299181,7.788372146294302,7.65233035432357,7.680672995612475,26039.0
2002-06-19,7.680672103178048,7.689174413540815,7.652329465182338,7.689174413540815,7530.0
2002-06-20,7.689175974872679,7.689175974872679,7.609818255996455,7.609818255996455,19701.0
2002-06-21,7.626823831371062,7.709015457616099,7.623989326347914,7.623989326347914,6561.0
2002-06-24,7.623984543943126,7.68066919719295,7.623984543943126,7.652326569920684,11552.0
2002-06-25,7.652326569920684,7.68066919719295,7.623984543943126,7.652326569920684,122209.0
2002-06-26,7.649492667970283,7.652326569920684,7.623984543943126,7.652326569920684,8263.0
2002-06-27,7.652330621699463,7.760030377439372,7.652330621699463,7.760030377439372,5111.0
2002-06-28,7.760028714981684,7.779867838772899,7.709013052139409,7.723184370243046,43977.0
2002-07-01,7.751527193654726,7.751527193654726,7.632491226975341,7.680672995612475,24231.0
2002-07-02,7.68066919719295,7.68066919719295,7.638155857579259,7.652326569920684,18507.0
2002-07-03,7.652328491286321,7.652328491286321,7.510618927112447,7.510618927112447,8315.0
2002-07-04,7.516287333731195,7.581474310494241,7.510618927112447,7.510618927112447,5252.0
2002-07-05,7.510621805167858,7.510621805167858,7.36891218669114,7.453938318554224,11652.0
2002-07-08,7.453940410514946,7.538965964945505,7.453940410514946,7.538965964945505,22780.0
2002-07-09,7.541797955397604,7.623988976576824,7.538963450504497,7.609818255996455,7439.0
2002-07-10,7.649492667970283,7.652326569920684,7.609813831601701,7.652326569920684,14210.0
2002-07-11,7.595647148217113,7.595647148217113,7.4596053513642255,7.496450305326061,19412.0
2002-07-12,7.496448297624982,7.496448297624982,7.3122253810395135,7.368909447880405,9010.0
2002-07-15,7.397251107034413,7.411422424827001,7.326396923251016,7.349069949388364,5701.0
2002-07-16,7.368911183697979,7.371745087060145,7.340569143601294,7.340569143601294,34783.0
2002-07-17,7.340569042605116,7.340569042605116,7.312227002898378,7.312227002898378,20385.0
2002-07-18,7.340567414459959,7.368909447880405,7.334899007775869,7.368909447880405,14130.0
2002-07-19,7.343402279970943,7.343402279970943,7.213029510438174,7.213029510438174,10176.0
2002-07-22,7.028806193748905,7.028806193748905,6.830412545700115,6.940946183972722,11831.0
2002-07-23,6.804906096811428,7.082656887487298,6.753890424578919,7.082656887487298,10482.0
2002-07-24,7.02880661610467,7.02880661610467,6.765226570937789,6.802070918810971,31297.0
2002-07-25,6.94661449109654,7.08265565882178,6.816241730413804,6.830412447372619,27009.0
2002-07-26,6.858754993458131,6.870091808387564,6.802070918810971,6.802070918810971,5355.0
2002-07-29,6.9437805882227375,6.960785809350255,6.830412447372619,6.830412447372619,14704.0
2002-07-30,6.938111901407674,7.19602350949931,6.938111901407674,7.085489877275054,32413.0
2002-07-31,7.085490989491883,7.227200580789631,7.085490989491883,7.227200580789631,14098.0
2002-08-01,7.227200281562509,7.230034785944495,7.142174770822153,7.142174770822153,5329.0
2002-08-02,7.142172208732216,7.198856263088319,7.085488154376114,7.113830181554166,6514.0
2002-08-05,7.099664186865662,7.156347677597416,7.099664186865662,7.156347677597416,1918.0
2002-08-06,7.142174993562518,7.142174993562518,7.014636122179528,7.034475248292342,20451.0
2002-08-07,7.042977339466825,7.142174770822153,7.042977339466825,7.142174770822153,38798.0
2002-08-08,7.142173945414385,7.142173945414385,7.085489877275054,7.085489877275054,5564.0
2002-08-09,7.102495866253454,7.241371547574633,7.102495866253454,7.213029510438174,7029.0
2002-08-12,7.213031610698717,7.363244150612743,7.198860888651788,7.198860888651788,12117.0
2002-08-13,7.213029862177847,7.298055376438507,7.190356231363011,7.227200580789631,9456.0
2002-08-14,7.227202587233219,7.227202587233219,7.18468981830033,7.18468981830033,3128.0
2002-08-15,7.184689723610856,7.255544537996895,7.156347677597416,7.156347677597416,5838.0
2002-08-16,7.198860888651788,7.198860888651788,7.198860888651788,7.198860888651788,2335.0
2002-08-19,7.198856480146091,7.201690382301976,7.156343137449799,7.170513850818729,12327.0
2002-08-20,7.198856480146091,7.198856480146091,7.170513850818729,7.170513850818729,27134.0
2002-08-21,7.17051680436469,7.405755433283112,7.17051680436469,7.312227002898378,39630.0
2002-08-22,7.368911183697979,7.368911183697979,7.312227103504609,7.340569143601294,13500.0
2002-08-23,7.366074749511054,7.366074749511054,7.312225188080648,7.317893594615157,11300.0
2002-08-26,7.3263990670228285,7.510621441872548,7.323564562116957,7.439766636061499,19845.0
2002-08-27,7.510619288348879,7.652328859338525,7.510619288348879,7.60698220550236,14812.0
2002-08-28,7.638155857579259,7.720347432266825,7.638155857579259,7.652326569920684,7845.0
2002-08-29,7.649494676800528,7.649494676800528,7.340567414459959,7.368909447880405,34399.0
2002-08-30,7.368911323056274,7.470942068038905,7.3122272417909135,7.468108164623145,36169.0
2002-09-02,7.502119306627414,7.524792339933677,7.439766811473738,7.490782489326746,48529.0
2002-09-03,7.487948170004371,7.49078267504735,7.425596274599862,7.453938318554224,9514.0
2002-09-04,7.411423530512683,7.411423530512683,7.227200580789631,7.227200580789631,5608.0
2002-09-05,7.2328686890315295,7.255542318907611,7.142174770822153,7.142174770822153,12480.0
2002-09-06,7.091158284088988,7.108163504530785,7.028805809135724,7.085489877275054,6075.0
2002-09-09,7.08549128004769,7.08549128004769,6.943781682938835,6.960786906747297,9608.0
2002-09-10,6.887097340919717,6.915438778224615,6.8020712251201,6.887097340919717,14464.0
2002-09-11,6.887097928191166,7.099662935168404,6.887097928191166,7.057149572995942,479233.0
2002-09-12,7.085492071412768,7.085492071412768,6.847419512799423,7.0118027600125465,53572.0
2002-09-13,6.957952934974562,7.028807738955079,6.858756089142831,6.938113806326234,3909.0
2002-09-16,6.901267949140649,7.028806820151758,6.858755192568602,7.028806820151758,10658.0
2002-09-17,7.028807531979308,7.082657109263399,7.028807531979308,7.057149572995942,33092.0
2002-09-18,6.97495724832117,7.07132017801877,6.915438667566344,7.028806820151758,15425.0
2002-09-19,7.071319617822201,7.142174406927421,7.042976980626215,7.128003088329427,71668.0
2002-09-20,7.128003505027029,7.1393403200502,7.0288066742217685,7.071320031206132,22058.0
2002-09-23,7.197285658180934,7.197285658180934,7.108536383869526,7.108536383869526,3572.0
2002-09-24,7.085634228503396,7.085634228503396,6.5817668030077074,6.813660589435771,61945.0
2002-09-25,6.813661039694416,6.813661039694416,6.613258726349049,6.641887628255532,60280.0
2002-09-26,6.724910148425002,6.870917222927072,6.613257751144697,6.870917222927072,14522.0
2002-09-27,6.87091914732571,6.999748919299381,6.87091914732571,6.98543416275728,28342.0
2002-09-30,6.873782341586548,7.014063675841484,6.873782341586548,6.98543416275728,72019.0
2002-10-01,6.985431169483347,6.985431169483347,6.785030130195684,6.785030130195684,89306.0
2002-10-02,6.799344273223093,6.870916203121713,6.785030130195684,6.785030130195684,9126.0
2002-10-03,6.81365958857094,6.81365958857094,6.584628422096478,6.636160434553232,11103.0
2002-10-04,6.633298590348521,6.633298590348521,6.584629158340428,6.584629158340428,61963.0
2002-10-07,6.584628762233948,6.584628762233948,6.498742677750308,6.498742677750308,2454.0
2002-10-08,6.455799959105341,6.455799959105341,6.3699132629357615,6.3699132629357615,42340.0
2002-10-09,6.3699132629357615,6.409993721148231,6.3555985098837136,6.3699132629357615,12783.0
2002-10-10,6.369912486703786,6.438621835266589,6.358460928609986,6.438621835266589,20350.0
2002-10-11,6.458664532389595,6.570316968071101,6.458664532389595,6.541688060539804,11264.0
2002-10-14,6.438621391592989,6.527370657013979,6.355597297443559,6.452935534533464,18412.0
2002-10-15,6.530234553911164,6.584629158340428,6.470114169679826,6.584629158340428,5759.0
2002-10-16,6.613260110548874,6.72777574214369,6.613260110548874,6.6562037760874775,29837.0
2002-10-17,6.627573947085199,6.627573947085199,6.470115279216559,6.470115279216559,5775.0
2002-10-18,6.470116754248632,6.470116754248632,6.2697149885039165,6.384230022908975,104359.0
2002-10-21,6.298343898950468,6.412858933355527,6.298343898950468,6.384230022908975,10966.0
2002-10-22,6.38422761802325,6.38422761802325,6.355598718360967,6.36705027822588,9215.0
2002-10-23,6.367051697299799,6.384229040925615,6.298342930177587,6.298342930177587,6958.0
2002-10-24,6.326969716570068,6.44148469499651,6.326969716570068,6.326969716570068,6339.0
2002-10-25,6.341286960929723,6.398544781822825,6.298343898950468,6.384230022908975,19591.0
2002-10-28,6.384227522710575,6.487291559956107,6.384227522710575,6.484428366342166,73087.0
2002-10-29,6.484428775819037,6.578904452950489,6.470114628988154,6.561726504943907,12609.0
2002-10-30,6.556001035956138,6.641887127823537,6.556001035956138,6.5989440818898375,3978.0
2002-10-31,6.699144444199114,6.953941329903448,6.613257751144697,6.870917222927072,57626.0
2002-11-01,6.870918291470897,6.870918291470897,6.647613462182617,6.699145486029368,14764.0
2002-11-04,6.8136603504234445,6.8136603504234445,6.584629158340428,6.584629158340428,7616.0
2002-11-05,6.584630802337146,6.727775333128188,6.584630802337146,6.727775333128188,2369.0
2002-11-06,6.756403290303536,6.756403290303536,6.684831338651313,6.699145486029368,4205.0
2002-11-07,6.699145341707837,6.699145341707837,6.641887538667192,6.676242220491581,3261.0
2002-11-08,6.627572764853957,6.684830562479958,6.613258011757004,6.684830562479958,3784.0
2002-11-11,6.613260355243786,6.670518173159773,6.570317295497356,6.570317295497356,5467.0
2002-11-12,6.527373571140754,6.527373571140754,6.298342930177587,6.298342930177587,133511.0
2002-11-13,6.301204349782497,6.301204349782497,6.012053363385216,6.040682264124692,10961.0
2002-11-14,6.012052417025871,6.012052417025871,5.926165728326902,6.012052417025871,42883.0
2002-11-15,5.983424462645741,6.040682264124692,5.983424462645741,6.040682264124692,6142.0
2002-11-18,6.0406824284641445,6.054996575532834,6.012053526945808,6.054996575532834,43274.0
2002-11-19,6.040681313258861,6.0549954576849325,6.012052417025871,6.012052417025871,22419.0
2002-11-20,5.98342462542747,6.097939624119859,5.98342462542747,6.054996575532834,3414.0
2002-11-21,6.06931099416719,6.06931099416719,6.026367340575281,6.026367340575281,2136.0
2002-11-22,6.040682662262425,6.097939860134219,6.020642126733462,6.043545248834574,67628.0
2002-11-25,6.152333704877098,6.152333704877098,6.012052417025871,6.012052417025871,65476.0
2002-11-26,6.054998172112653,6.054998172112653,5.868910566866427,5.926168385000821,206139.0
2002-11-27,5.926165728326902,6.0549954576849325,5.926165728326902,6.012052417025871,36122.0
2002-11-28,6.012056119915624,6.0836281008896265,6.00919292483843,6.069313947647315,22680.0
2002-11-29,6.012054477128367,6.298342930177587,6.012054477128367,6.298342930177587,53298.0
2002-12-02,6.298342884070652,6.298342884070652,6.158061549177272,6.24108507240375,8594.0
2002-12-03,6.284025694611524,6.467250621010328,6.269711550927028,6.398541273610777,28508.0
2002-12-04,6.455798958668935,6.4987419964085165,6.43862162209694,6.441484207835203,6493.0
2002-12-05,6.447212810025326,6.556002655955356,6.441487028660589,6.527373749131663,43647.0
2002-12-06,6.470112673388539,6.541684600672161,6.441483780998938,6.538822015123584,4850.0
2002-12-09,6.541687720471739,6.541687720471739,6.298342930177587,6.298342930177587,5469.0
2002-12-10,6.29547867992156,6.29547867992156,6.155197367531094,6.155197367531094,34061.0
2002-12-11,6.155197032255122,6.183825931936707,6.126568132573542,6.126568132573542,21993.0
2002-12-12,6.126567121527688,6.155196016484744,6.112252977739571,6.123704535722392,18325.0
2002-12-13,6.083626422631654,6.083626422631654,5.940482500172011,6.083626422631654,74142.0
2002-12-16,6.083626422631654,6.100803766212537,6.083626422631654,6.083626422631654,9559.0
2002-12-17,6.097939565049076,6.155197367531094,6.0120534687070055,6.155197367531094,14689.0
2002-12-18,6.126568466290086,6.155197367531094,6.083625418119051,6.155197367531094,24320.0
2002-12-19,6.218179645455847,6.218179645455847,6.097938285474722,6.097938285474722,16446.0
2002-12-20,6.097938285474722,6.155196075941927,6.097938285474722,6.097938285474722,29944.0
2002-12-23,6.1008024265505805,6.126568132573542,6.097939232891962,6.126568132573542,3431.0
2002-12-24,6.212458129116575,6.212458129116575,6.132297774840914,6.132297774840914,717.0
2002-12-25,6.140269690572537,6.140269690572537,6.140269690572537,6.140269690572537,0.0
2002-12-26,6.140269690572537,6.140269690572537,6.140269690572537,6.140269690572537,0.0
2002-12-27,6.155197367531094,6.198141023083084,6.155197367531094,6.155197367531094,2113.0
2002-12-30,6.155197367531094,6.2181809502613135,6.155197367531094,6.155197367531094,824.0
2002-12-31,6.1551983549034,6.269713978237202,6.1551983549034,6.24108507240375,7099.0
2003-01-01,6.249198392768253,6.249198392768253,6.249198392768253,6.249198392768253,0.0
2003-01-02,6.241084905077806,6.241084905077806,6.22677014885434,6.22677014885434,444.0
2003-01-03,6.198140812617407,6.198140812617407,6.158060352240977,6.158060352240977,1006.0
2003-01-06,6.186689462586682,6.198141023083084,6.155197367531094,6.155197367531094,8752.0
2003-01-07,6.198141023083084,6.226769316943139,6.155197367531094,6.155197367531094,9014.0
2003-01-08,6.155198189880115,6.22677014885434,6.155198189880115,6.22677014885434,46000.0
2003-01-09,6.226769544656217,6.326971006354593,6.226769544656217,6.3012046906049335,7294.0
2003-01-10,6.326971267579902,6.369914319094381,6.312656512154408,6.355599563668888,14689.0
2003-01-13,6.298341770030508,6.326970670800126,6.269712869260892,6.272575455647381,12789.0
2003-01-14,6.241084299490687,6.3012046906049335,6.241084299490687,6.3012046906049335,6201.0
2003-01-15,6.3412859855516,6.3412859855516,6.298342930177587,6.298342930177587,2794.0
2003-01-16,6.298342809848422,6.412857824451681,6.298342809848422,6.341285864402013,16421.0
2003-01-17,6.341285153808089,6.3670508621767725,6.3012046906049335,6.3012046906049335,7630.0
2003-01-20,6.298341283461961,6.326970182019897,6.298341283461961,6.304067063173547,16144.0
2003-01-21,6.341283861105552,6.341283861105552,6.304066599408608,6.326969716570068,16559.0
2003-01-22,6.326972277508064,6.367052141382698,6.298343369468255,6.358463772661305,17944.0
2003-01-23,6.381367435554896,6.398544781822825,6.381367435554896,6.384230022908975,24602.0
2003-01-24,6.384229040925615,6.384229040925615,6.298342930177587,6.298342930177587,37000.0
2003-01-27,6.306529707494235,6.306529707494235,6.306529707494235,6.306529707494235,0.0
2003-01-28,6.241082761642728,6.241082761642728,6.040681102388347,6.097938285474722,19343.0
2003-01-29,6.097940587876394,6.298342930177587,6.097940587876394,6.298342930177587,20253.0
2003-01-30,6.298342414036035,6.412857421442723,6.226769851103223,6.412857421442723,19682.0
2003-01-31,6.298342414036035,6.412857421442723,6.226769851103223,6.412857421442723,30179.0
2003-02-03,6.412857946968641,6.412857946968641,6.255399267422518,6.298342930177587,5746.0
2003-02-04,6.298342788810849,6.361326380691838,6.298342788810849,6.349874818531659,8852.0
2003-02-05,6.3412859855516,6.355600134882588,6.298342930177587,6.298342930177587,7965.0
2003-02-06,6.326971836220615,6.355600134882588,6.298342930177587,6.298342930177587,12880.0
2003-02-07,6.298340820118243,6.326969716570068,6.298340820118243,6.326969716570068,16569.0
2003-02-10,6.298341216889527,6.329832701279949,6.275438098285259,6.329832701279949,15187.0
2003-02-11,6.3269717899041,6.3269717899041,6.24108507240375,6.24108507240375,40249.0
2003-02-12,6.269712972495129,6.269712972495129,5.897537863742971,6.155197367531094,22505.0
2003-02-13,6.097938285474722,6.097938285474722,5.883222482293954,6.097938285474722,22577.0
2003-02-14,6.0836281008896265,6.100805449209132,5.868911550586401,6.069313947647315,10965.0
2003-02-17,6.069310209491852,6.069310209491852,6.003464051846398,6.012052417025871,18943.0
2003-02-18,6.012053363385216,6.040682264124692,5.900400954191735,6.040682264124692,4408.0
2003-02-19,6.012054064845865,6.012054064845865,5.91185320425717,6.006328284029911,9276.0
2003-02-20,5.911853989576129,5.917579771152683,5.725766392028606,5.797338358045009,26579.0
2003-02-21,5.691410227175669,5.811651609112974,5.579757819067211,5.668507106806659,34247.0
2003-02-24,5.602659696077626,5.7687066745223845,5.55685407288586,5.7687066745223845,64792.0
2003-02-25,5.654193178668304,5.771571371402924,5.582621228441039,5.740079275988637,62698.0
2003-02-26,5.720039516648121,5.754394199538046,5.568307244955751,5.754394199538046,37345.0
2003-02-27,5.725766275215844,5.840281904410703,5.69713736791713,5.840281904410703,19340.0
2003-02-28,5.837417900368188,6.1408836682642205,5.837417900368188,6.1408836682642205,22711.0
2003-03-03,6.140884519975581,6.140884519975581,5.823104560031474,5.840281904410703,18239.0
2003-03-04,5.8402803448242775,5.8402803448242775,5.7257647462096255,5.811651445170615,5093.0
2003-03-05,5.811651445170615,5.811651445170615,5.811651445170615,5.811651445170615,0.0
2003-03-06,5.811651445170615,5.811651445170615,5.811651445170615,5.811651445170615,0.0
2003-03-07,5.725765322736192,5.725765322736192,5.353590804526208,5.439477512135118,68709.0
2003-03-10,5.576895636928394,5.576895636928394,5.4108480022178345,5.439477512135118,12910.0
2003-03-11,5.4108475549276935,5.4108475549276935,5.239074761290528,5.296332561629894,38195.0
2003-03-12,5.260229693932776,5.274562670395415,5.15989825131332,5.260229693932776,21828.0
2003-03-13,5.3003631791604064,5.3003631791604064,5.200031721649306,5.200031721649306,36449.0
2003-03-14,5.260229995571136,5.260229995571136,5.228697202592746,5.245897018286598,38924.0
2003-03-17,5.240163024688121,5.245896093114642,5.228696280454168,5.231563118357884,17716.0
2003-03-18,5.234430272030357,5.363428282353232,5.231564041002061,5.245897018286598,39235.0
2003-03-19,5.303227958253478,5.303227958253478,5.245896059592801,5.280295684693933,29145.0
2003-03-20,5.288896604274537,5.475226546780977,5.283163534127857,5.4178940231708825,35403.0
2003-03-21,5.561223193885607,5.561223193885607,5.44655879187373,5.503890689189221,11233.0
2003-03-24,5.501024411022285,5.503891249132076,5.374893859667671,5.389226835454722,14670.0
2003-03-25,5.360561774830117,5.360561774830117,5.317562232941294,5.317562232941294,14563.0
2003-03-26,5.331896148827382,5.4178940231708825,5.317562562389038,5.4178940231708825,19093.0
2003-03-27,5.437958871124917,5.475224725755597,5.417892221213933,5.475224725755597,15984.0
2003-03-28,5.443692178110024,5.44655901604615,5.346227584233651,5.346227584233651,20102.0
2003-03-31,5.346226223082024,5.346226223082024,5.245894816813946,5.329026414606179,53738.0
2003-04-01,5.27742925988716,5.389226835454722,5.2602294459903165,5.389226835454722,9814.0
2003-04-02,5.389227398512993,5.389227398512993,5.245897018286598,5.245897018286598,9524.0
2003-04-03,5.288894632165879,5.288894632165879,5.165630329378673,5.20862985789797,39045.0
2003-04-04,5.188565703560616,5.188565703560616,5.145566159399873,5.188565703560616,31896.0
2003-04-07,5.202897479051967,5.260229995571136,5.202897479051967,5.245897018286598,39612.0
2003-04-08,5.245898235596408,5.245898235596408,5.211498596226272,5.217231666994241,41543.0
2003-04-09,5.231563715088496,5.231563715088496,5.197164085843804,5.202897154924258,11574.0
2003-04-10,5.202896561463454,5.274562042628159,5.1942966551332175,5.231563118357884,20392.0
2003-04-11,5.231565254985904,5.234431486679309,5.217231666994241,5.217231666994241,16596.0
2003-04-14,5.270805857111943,5.357687440915485,5.270805857111943,5.343207279217923,26481.0
2003-04-15,5.415609661664884,5.502491260874994,5.415609661664884,5.473530318726101,18667.0
2003-04-16,5.502490959913189,5.525659344194125,5.499594681771229,5.499594681771229,20421.0
2003-04-17,5.488008513502241,5.502489286189095,5.430087877227083,5.430087877227083,157095.0
2003-04-18,5.430087877227083,5.430087877227083,5.430087877227083,5.430087877227083,0.0
2003-04-21,5.430087877227083,5.430087877227083,5.430087877227083,5.430087877227083,0.0
2003-04-22,5.438779332209492,5.444571276560395,5.346105768121342,5.346105768121342,28552.0
2003-04-23,5.346104319794726,5.430089637794635,5.346104319794726,5.401129310267411,11216.0
2003-04-24,5.415608097673336,5.415608097673336,5.178132367790843,5.178132367790843,61229.0
2003-04-25,5.178132367790843,5.178132367790843,5.178132367790843,5.178132367790843,0.0
2003-04-28,5.175236121992022,5.175236121992022,5.010161498326212,5.039122125479525,47922.0
2003-04-29,5.068083600825617,5.1984060003914365,5.039123578937342,5.152069229028251,62645.0
2003-04-30,5.183925930821043,5.285287696733508,5.183925930821043,5.285287696733508,74524.0
2003-05-01,5.3866491842291016,5.444569839689196,5.3866491842291016,5.415609511959149,43693.0
2003-05-02,5.415609661664884,5.531451589405602,5.415609661664884,5.473530318726101,28630.0
2003-05-05,5.444569692401724,5.499594681771229,5.432985807070382,5.499594681771229,13465.0
2003-05-06,5.502492017264005,5.531452349775588,5.4995957385655,5.531452349775588,17637.0
2003-05-07,5.488010849413083,5.50249162826352,5.377961470925373,5.42429824511546,111520.0
2003-05-08,5.424298483398093,5.459050758758119,5.415610261153499,5.421402204777112,15847.0
2003-05-09,5.421402610821057,5.421402610821057,5.377962109962898,5.386650332858209,6396.0
2003-05-12,5.430089300363384,5.430089300363384,5.3779605913300585,5.412712859479534,11356.0
2003-05-13,5.3866506058145145,5.409818996836553,5.328729321450206,5.346105768121342,46643.0
2003-05-14,5.348999734309608,5.366376175460895,5.346104069863215,5.351896012374234,15359.0
2003-05-15,5.3432078370637655,5.3432078370637655,5.276598963577197,5.276598963577197,38692.0
2003-05-16,5.27370304873406,5.282391269981741,5.227366277825288,5.227366277825288,135460.0
2003-05-19,5.224470083147885,5.227365747524502,5.1549643202176,5.166548818578721,55251.0
2003-05-20,5.154966051211767,5.154966051211767,5.097045380811548,5.097045380811548,48981.0
2003-05-21,5.082564531683732,5.097044697342123,5.068084059216171,5.06808405921617,39098.0
2003-05-22,5.06808412384338,5.06808412384338,5.039124098966479,5.044916042580024,280127.0
2003-05-23,5.042020006478405,5.097044697342123,5.042020006478405,5.06808405921617,87789.0
2003-05-26,5.082564442347239,5.169446048388802,5.082564442347239,5.154965269366598,83890.0
2003-05-27,5.183925060608806,5.285286809505933,5.163652342658463,5.183925060608806,50007.0
2003-05-28,5.270806073764328,5.270806073764328,5.16944493771503,5.198405262300544,49729.0
2003-05-29,5.183925100007787,5.198405262300544,5.143380584226248,5.198405262300544,226112.0
2003-05-30,5.183923793277224,5.183923793277224,5.154962862373797,5.169443634634533,6926.0
2003-06-02,5.169444898426102,5.207093442824772,5.169444898426102,5.183925060608806,7165.0
2003-06-03,5.209990188629354,5.267910842562154,5.209990188629354,5.267910842562154,12928.0
2003-06-04,5.296870516338458,5.343207279217923,5.285286632427679,5.343207279217923,6958.0
2003-06-05,5.38954470303222,5.516971123386493,5.38954470303222,5.499594681771229,132988.0
2003-06-06,5.499595230028673,5.522763616619278,5.459050400090538,5.522763616619278,34406.0
2003-06-09,5.522763616619278,5.522763616619278,5.522763616619278,5.522763616619278,0.0
2003-06-10,5.531451275368159,5.82105577146908,5.531451275368159,5.82105577146908,84375.0
2003-06-11,5.922418560803323,6.223607608293246,5.893458228872343,6.084597278682513,91363.0
2003-06-12,6.197542025968219,6.34234426351641,5.936897262039634,6.073011893046587,56694.0
2003-06-13,6.07011682355557,6.07011682355557,5.864497617574968,5.968755053007341,22249.0
2003-06-16,5.991922033394477,6.038258796845149,5.936897050094534,6.038258796845149,15431.0
2003-06-17,6.090390039312819,6.18306359548088,6.038260703754503,6.067221036652428,46919.0
2003-06-18,6.070117552537536,6.081702054320318,6.038260939657892,6.064325608455348,38930.0
2003-06-19,6.038260703754503,6.081701816719766,6.038260703754503,6.067221036652428,69023.0
2003-06-20,6.052740615710031,6.226503833028287,6.052740615710031,6.212023053569807,72602.0
2003-06-23,6.212021866429125,6.226502643120277,6.212021866429125,6.226502643120277,48854.0
2003-06-24,6.255464164708546,6.342345773367674,6.197543501348028,6.212023053569807,20874.0
2003-06-25,6.197542355324459,6.284423334299569,6.197542355324459,6.240982844812015,18501.0
2003-06-26,6.255461295068468,6.284421613463425,6.197540658278553,6.284421613463425,16868.0
2003-06-27,6.284423526061975,6.356824957702055,6.284423526061975,6.313383853270705,42775.0
2003-06-30,6.310487731855036,6.371304660037655,6.269942908527217,6.371304660037656,90851.0
2003-07-01,6.391576825410283,6.42922537113608,6.345240059344962,6.348136337330876,26337.0
2003-07-02,6.3626149640242655,6.3626149640242655,6.284421613463425,6.284421613463425,23538.0
2003-07-03,6.255465089283907,6.255465089283907,6.162791523314983,6.185959914807213,33207.0
2003-07-04,6.223606050402838,6.272839093256193,6.197542003636638,6.20043766793388,21433.0
2003-07-07,6.226502565521711,6.226502565521711,6.183062076844346,6.1975422397368005,60534.0
2003-07-08,6.1975403601221135,6.1975403601221135,6.18306020162126,6.18306020162126,46550.0
2003-07-09,6.168581773929769,6.194646437308251,6.168581773929769,6.191750159060105,40713.0
2003-07-10,6.200437904144356,6.226502565521711,6.191749683685238,6.1975422397368005,11695.0
2003-07-11,6.197541649513785,6.25546229556753,6.191749094013876,6.249670353685791,6680.0
2003-07-14,6.249671026760587,6.252566691204232,6.200437981418087,6.226502643120277,12475.0
2003-07-15,6.226502643120277,6.226502643120277,6.197542316974444,6.226502643120277,48146.0
2003-07-16,6.22650230533267,6.3278640549624425,6.183061818470567,6.3278640549624425,182847.0
2003-07-17,6.327865401902461,6.327865401902461,6.226503630696971,6.229399295599892,20705.0
2003-07-18,6.226504277355803,6.246776388254944,6.226504277355803,6.243880109432898,29895.0
2003-07-21,6.243879871059771,6.278632761123986,6.243879871059771,6.246776149771246,20779.0
2003-07-22,6.261254416174525,6.269942636054223,6.22650215027392,6.269942636054223,9983.0
2003-07-23,6.316279893609052,6.316279893609052,6.284423289431658,6.316279893609052,9181.0
2003-07-24,6.327863524059662,6.356823846204651,6.272838543813299,6.356823846204651,15539.0
2003-07-25,6.342346602399061,6.40316355232455,6.310489987939341,6.40316355232455,11303.0
2003-07-28,6.435019354228354,6.516108406017009,6.435019354228354,6.472667908303626,32190.0
2003-07-29,6.472666230046808,6.530586878646774,6.443705905746825,6.530586878646774,16039.0
2003-07-30,6.527693862308682,6.631951317527326,6.527693862308682,6.61747114950354,37992.0
2003-07-31,6.631949207355537,6.805712395589421,6.631949207355537,6.747791128305379,266185.0
2003-08-01,6.782542901102036,6.791231121239324,6.747790634171082,6.791231121239324,27476.0
2003-08-04,6.776751531688854,6.791231695268872,6.750687482692124,6.776751531688854,12920.0
2003-08-05,6.747791989798975,6.76806471206483,6.602989723529267,6.602989723529267,23242.0
2003-08-06,6.553756377820386,6.585612985427226,6.3423452380561605,6.487147497854095,62963.0
2003-08-07,6.48714879051341,6.516109125520107,6.472668623010061,6.516109125520107,20527.0
2003-08-08,6.516108259414022,6.660911142437486,6.516108259414022,6.660911142437486,43038.0
2003-08-11,6.66091156086996,6.802817560626421,6.658015282124946,6.782544836648087,15241.0
2003-08-12,6.718831136529939,6.878113555672288,6.718831136529939,6.878113555672288,11687.0
2003-08-13,6.878112826264699,6.878112826264699,6.762271525440981,6.834672338455806,12662.0
2003-08-14,6.820193615826828,6.834673781487047,6.660911179946081,6.675390731987957,14168.0
2003-08-15,6.675390731987957,6.675390731987957,6.516108296107209,6.675390731987957,17884.0
2003-08-18,6.660911142437486,6.660911142437486,6.588509700925755,6.660911142437486,4241.0
2003-08-19,6.660910998208147,6.660910998208147,6.530588283585249,6.602989723529267,38900.0
2003-08-20,6.530588958110359,6.631950739054011,6.530588958110359,6.631950739054011,19192.0
2003-08-21,6.545069026282288,6.631950017392769,6.545069026282288,6.58850952183753,7768.0
2003-08-22,6.559546948502618,6.588507268970116,6.54506678826887,6.57113083124237,13714.0
2003-08-25,6.54506919843942,6.6174700262692046,6.54506919843942,6.608781804205962,13311.0
2003-08-26,6.6029898665044335,6.660911142437486,6.6029898665044335,6.660911142437486,11103.0
2003-08-27,6.660910998208147,6.660910998208147,6.547964727350748,6.602989723529267,11598.0
2003-08-28,6.533482664583929,6.66090906369836,6.533482664583929,6.574027483721987,33509.0
2003-08-29,6.574029551220027,6.576925829790091,6.519004553717187,6.519004553717187,40975.0
2003-09-01,6.51610689921619,6.519003177174682,6.371304660037655,6.371304660037656,13348.0
2003-09-02,6.3713054941420415,6.498731309488102,6.3713054941420415,6.4581870944706194,35895.0
2003-09-03,6.5016275878257614,6.5016275878257614,6.403162101383131,6.4581870944706194,25100.0
2003-09-04,6.429226262424868,6.501627699545833,6.371305603622735,6.501627699545833,26275.0
2003-09-05,6.481356846235755,6.516109125520107,6.432123785829631,6.516109125520107,82350.0
2003-09-08,6.545068807265734,6.545068807265734,6.501627699545833,6.501627699545833,14835.0
2003-09-09,6.501628416394008,6.559549695200651,6.472668083799871,6.545069528903583,27078.0
2003-09-10,6.545067830863971,6.550859773156475,6.501626729624671,6.550859773156475,39695.0
2003-09-11,6.559549036299289,6.559549036299289,6.478459376839052,6.478459376839052,52812.0
2003-09-12,6.469770126588588,6.550859773156475,6.42343336101214,6.550859773156475,34620.0
2003-09-15,6.423435027495144,6.545069528903583,6.423435027495144,6.545069528903583,41443.0
2003-09-16,6.5161074016767095,6.579820612730781,6.5161074016767095,6.559548506312786,52420.0
2003-09-17,6.574028195147881,6.5769244731205125,6.545067869894456,6.565339974848213,173909.0
2003-09-18,6.568237257928479,6.568237257928479,6.472667433625695,6.478459376839052,79442.0
2003-09-19,6.510314475660004,6.550859295990655,6.466873991203126,6.466873991203126,133240.0
2003-09-22,6.516666092488166,6.516666092488166,6.487377238387965,6.507879498314708,45350.0
2003-09-23,6.499090791910002,6.531308086553265,6.472731017956658,6.478588538646575,43731.0
2003-09-24,6.490306872320029,6.507880062189575,6.478591205551641,6.502021918522349,48323.0
2003-09-25,6.484447705708548,6.484447705708548,6.4434438132609,6.458087927585223,20728.0
2003-09-26,6.458087786037045,6.458087786037045,6.297001911434267,6.443443672033691,64013.0
2003-09-29,6.326290139440973,6.443443672033691,6.326290139440973,6.443443672033691,26694.0
2003-09-30,6.443443647082566,6.443443647082566,6.4141554191892745,6.440514576066878,48552.0
2003-10-01,6.440514601006664,6.443443672033691,6.414155444026987,6.443443672033691,38326.0
2003-10-02,6.428798804340895,6.443442916627424,6.428798804340895,6.428798804340895,59789.0
2003-10-03,6.4112279256180695,6.425872043167813,6.3877972134252685,6.414156997354435,57708.0
2003-10-06,6.414155498649596,6.414155498649596,6.381938199341501,6.384866649827572,22028.0
2003-10-07,6.428798707478494,6.428798707478494,6.340933414517355,6.355577526583244,35256.0
2003-10-08,6.329218411485103,6.340933452982553,6.267712892208948,6.29700111651839,29905.0
2003-10-09,6.241354857004703,6.2911447280904245,6.241354857004703,6.288216277183023,20695.0
2003-10-10,6.267712435428275,6.288214066837595,6.250139253896987,6.250139253896987,18344.0
2003-10-13,6.238423592687539,6.294071587159434,6.235495142809506,6.250139253896987,144591.0
2003-10-14,6.267713451639857,6.340934018948835,6.267713451639857,6.291143536726033,242883.0
2003-10-15,6.291143536726033,6.326289905487041,6.291143536726033,6.291143536726033,23322.0
2003-10-16,6.291142975203848,6.2970011165183895,6.264783821551677,6.29700111651839,149813.0
2003-10-17,6.288216865104725,6.297003459780417,6.282358721610231,6.285287793357477,59848.0
2003-10-20,6.2823586185943325,6.2823586185943325,6.176920725347044,6.209138031774281,28298.0
2003-10-21,6.209136395899372,6.297001697500256,6.203278874610214,6.229638030694366,69183.0
2003-10-22,6.203280586746383,6.291145292032484,6.150561639461511,6.282358697390664,63503.0
2003-10-23,6.282358802542781,6.326291776487213,6.282358802542781,6.294074469116649,54346.0
2003-10-24,6.270640910901043,6.294071612849804,6.238423618150771,6.2530683498638,7694.0
2003-10-27,6.264784146747283,6.288214851524253,6.2618550759379685,6.267713217556597,78940.0
2003-10-28,6.297001173196304,6.428798804340895,6.297001173196304,6.428798804340895,111004.0
2003-10-29,6.431727927317725,6.686536600193545,6.431727927317725,6.686536600193545,57547.0
2003-10-30,6.692395852551077,6.692395852551077,6.619175271578914,6.674822664891362,39375.0
2003-10-31,6.648461387897516,6.677749610964535,6.592813391730706,6.6455323173644985,120300.0
2003-11-03,6.633819249270943,6.633819249270943,6.5166657015954526,6.531309817484141,703010.0
2003-11-04,6.525451964209199,6.575241831591734,6.516665371008529,6.560597716445935,35275.0
2003-11-05,6.560596395963118,6.5752405081614285,6.487375214405748,6.487375214405748,71253.0
2003-11-06,6.493234852899671,6.531309677507454,6.493234852899671,6.516665561932611,25682.0
2003-11-07,6.5166639745455655,6.5166639745455655,6.463944426638877,6.478588538646575,18888.0
2003-11-10,6.463947087515709,6.516666657124349,6.463947087515709,6.502021918522349,27017.0
2003-11-11,6.502020965140787,6.56059804926152,6.502020965140787,6.531309817484141,106016.0
2003-11-12,6.504950990355963,6.531310775160284,6.502021918522349,6.502021918522349,67498.0
2003-11-13,6.504949199074134,6.516664862616352,6.414155444026987,6.443443672033691,19226.0
2003-11-14,6.443445231547275,6.443445231547275,6.282358697390664,6.282358697390664,37178.0
2003-11-17,6.267715200409026,6.282358697390664,6.209138109652246,6.282358697390664,17693.0
2003-11-18,6.282357664011465,6.282357664011465,6.209137088317032,6.238425318594806,24623.0
2003-11-19,6.238424751620558,6.261855457826484,6.179848296388684,6.179848296388684,12532.0
2003-11-20,6.165203997429284,6.223780450902008,6.07733869665433,6.223780450902008,23640.0
2003-11-21,6.223780494722303,6.223780494722303,6.15055992736587,6.165204040837155,81326.0
2003-11-24,6.150560068772749,6.209136524004622,6.150560068772749,6.179848296388684,59078.0
2003-11-25,6.150559392712969,6.487375214405748,6.150559392712969,6.487375214405748,38447.0
2003-11-26,6.487377687155187,6.554741373622955,6.472733569375079,6.490306758937632,66286.0
2003-11-27,6.352649971085377,6.384866649827572,6.297001965059202,6.384866649827572,8786.0
2003-11-28,6.326289302451468,6.384865750715018,6.297001078319695,6.355577526583244,11935.0
2003-12-01,6.358506635794546,6.384865789446717,6.2970011165183895,6.29700111651839,14657.0
2003-12-02,6.299931657637635,6.299931657637635,6.253070855528319,6.258928378221231,11004.0
2003-12-03,6.209136145331248,6.282356709905624,6.209136145331248,6.267713217556597,22042.0
2003-12-04,6.2413543898489605,6.28528673526562,6.238425318594804,6.238425318594806,69664.0
2003-12-05,6.340933883172982,6.340933883172982,6.267713317431845,6.340933883172982,114300.0
2003-12-08,6.340935994650658,6.38486834872444,6.340935994650658,6.370224230699845,21424.0
2003-12-09,6.370222691016397,6.370222691016397,6.297002118590846,6.338006011488705,63083.0
2003-12-10,6.317502749421836,6.317502749421836,6.291142975203848,6.29700111651839,24481.0
2003-12-11,6.294072607644741,6.297001678563449,6.282356944535779,6.291143536726033,23948.0
2003-12-12,6.297002871037208,6.297002871037208,6.25307052233228,6.288216277183023,72138.0
2003-12-15,6.288214486966999,6.428798707478494,6.288214486966999,6.355577526583244,29582.0
2003-12-16,6.355577538914153,6.420012128581724,6.2970010905369564,6.420012128581724,32228.0
2003-12-17,6.428800282037904,6.428800282037904,6.326290851903987,6.326290851903987,19405.0
2003-12-18,6.326289340827833,6.35264911504582,6.288214525112394,6.29700111651839,5697.0
2003-12-19,6.288217203082822,6.288217203082822,6.253071443057088,6.255999894395685,90910.0
2003-12-22,6.261856978397924,6.299931807657559,6.209138031774281,6.209138031774281,8475.0
2003-12-23,6.209136136602664,6.26771320874567,6.179847910814086,6.20327861555812,244066.0
2003-12-24,6.209136659724934,6.396582313469562,6.209136659724934,6.384866649827572,12704.0
2003-12-25,6.384866649827572,6.384866649827572,6.384866649827572,6.384866649827572,0.0
2003-12-26,6.384866649827572,6.384866649827572,6.384866649827572,6.384866649827572,0.0
2003-12-29,6.355578421571449,6.443443726905719,6.355578421571449,6.384866649827572,8210.0
2003-12-30,6.355578726383438,6.4170842568974455,6.340934611553047,6.4170842568974455,26696.0
2003-12-31,6.370224024139158,6.42880111490418,6.370224024139158,6.414156997354435,25938.0
2004-01-01,6.414156997354435,6.414156997354435,6.414156997354435,6.414156997354435,0.0
2004-01-02,6.355577610873189,6.428798792739525,6.294072091154428,6.364364202342415,1404.0
2004-01-05,6.355579591767063,6.399512562806129,6.299931575494918,6.314575692319268,7683.0
2004-01-06,6.3116451903855815,6.355577526583244,6.297001078319695,6.355577526583244,7648.0
2004-01-07,6.440514173641328,6.440514173641328,6.399510905379101,6.399510905379101,34819.0
2004-01-08,6.37315330253119,6.4434454413888815,6.370224230699847,6.370224230699845,75550.0
2004-01-09,6.373150766919433,6.487375214405748,6.370221696253445,6.487375214405748,17536.0
2004-01-12,6.487375323835971,6.502019436281301,6.443442986499981,6.4990909861317325,130510.0
2004-01-13,6.44344450158603,6.531309817484141,6.44344450158603,6.531309817484141,39689.0
2004-01-14,6.531309321332964,6.543024364927592,6.502020471214538,6.54302436492759,16848.0
2004-01-15,6.543024019596031,6.543024019596031,6.443443672033691,6.443443672033691,20765.0
2004-01-16,6.443445646361071,6.604531570321967,6.443445646361071,6.589887451831529,37121.0
2004-01-19,6.589887106920592,6.645535126611319,6.589887106920592,6.619175962934592,25003.0
2004-01-20,6.6396763258487566,6.707039378528418,6.633818803999641,6.677751148716908,23614.0
2004-01-21,6.677752783340241,6.677752783340241,6.589887451831529,6.589887451831529,30103.0
2004-01-22,6.589887106920592,6.619175962934592,6.589887106920592,6.619175962934592,20296.0
2004-01-23,6.601600808484475,6.619173992749036,6.589885145452811,6.604529258817989,40961.0
2004-01-26,6.604529258817989,6.604529258817989,6.604529258817989,6.604529258817989,0.0
2004-01-27,6.6133158509502685,6.619173992749036,6.589885145452811,6.604529258817989,19132.0
2004-01-28,6.598671323099474,6.598671323099474,6.478588732255607,6.4990909861317325,13910.0
2004-01-29,6.472731955161843,6.472731955161843,6.355578421571449,6.384866649827572,30487.0
2004-01-30,6.370222535699511,6.443443726905719,6.370222535699511,6.384866649827572,14634.0
2004-02-02,6.387797420555786,6.387797420555786,6.370224230699847,6.370224230699845,12573.0
2004-02-03,6.370222355650318,6.370222355650318,6.302859308452017,6.302859308452017,26789.0
2004-02-04,6.2911442507269975,6.2911442507269975,6.033407079868972,6.109556726739115,26871.0
2004-02-05,6.109556610578228,6.109556610578228,6.03340696515592,6.03340696515592,18647.0
2004-02-06,6.048052359132847,6.182778492430519,6.048052359132847,6.103699759088024,16574.0
2004-02-09,6.165203964237448,6.238424530684151,6.165203964237448,6.220851967076461,28955.0
2004-02-10,6.238425453767093,6.381938778143295,6.238425453767093,6.381938778143295,12731.0
2004-02-11,6.414155444026987,6.458087786037045,6.414155444026987,6.443443672033691,20014.0
2004-02-12,6.458089564414546,6.502021918522349,6.458089564414546,6.502021918522349,13672.0
2004-02-13,6.502020605621708,6.53130945634558,6.297002373950242,6.299930824626472,13811.0
2004-02-16,6.370221723133292,6.370221723133292,6.253068825052468,6.364364202342415,53430.0
2004-02-17,6.370223301576607,6.575242165150209,6.370223301576607,6.531309817484141,24962.0
2004-02-18,6.531309817484141,6.589886281038898,6.531309817484141,6.531309817484141,20377.0
2004-02-19,6.560598210951377,6.560598210951377,5.769811589510911,5.769811589510911,142593.0
2004-02-20,5.872320460724961,6.062695194846663,5.857676345879587,6.03340696515592,171416.0
2004-02-23,6.062695194846663,6.091983424537409,6.015833779115098,6.03340696515592,30112.0
2004-02-24,6.01876185996929,6.033406594480862,5.901608327837954,5.930897176295208,53287.0
2004-02-25,5.925040012094461,5.925040012094461,5.881107663007108,5.904538373300228,18755.0
2004-02-26,5.916253449468244,5.916253449468244,5.778598258480042,5.843032867268562,34586.0
2004-02-27,5.857675986000912,5.930897176295208,5.857675986000912,5.930897176295208,57398.0
2004-03-01,5.911665065187134,5.94717025044186,5.902788612145345,5.917582491577516,87468.0
2004-03-02,5.917583367319404,5.93237724894092,5.90278948569789,5.90278948569789,97744.0
2004-03-03,5.873202692548186,5.944213085295434,5.870243664970124,5.944213085295434,58309.0
2004-03-04,5.944211223790455,5.94717025044186,5.917582491577516,5.917582491577516,10552.0
2004-03-05,5.91758240180997,5.91758240180997,5.882076590181427,5.887994643394461,18940.0
2004-03-08,5.887995713669644,5.887995713669644,5.802190822520261,5.82881955916962,20454.0
2004-03-09,5.828820125333575,5.828820125333575,5.580281882265077,5.695674548416509,62340.0
2004-03-10,5.704549800238465,5.704549800238465,5.6098684653479935,5.618744918858032,39414.0
2004-03-11,5.606908895574122,5.606908895574122,5.423464297172734,5.518145622894379,41736.0
2004-03-12,5.384999039743889,5.473762932407896,5.331740954910425,5.473762932407896,57767.0
2004-03-15,5.532939928852162,5.583238995204941,5.432341169234155,5.432341169234155,63381.0
2004-03-16,5.414587859592956,5.473763374877492,5.414587859592956,5.441217217618437,25499.0
2004-03-17,5.473763374877492,5.473763374877492,5.435299164560064,5.441217217618437,47465.0
2004-03-18,5.441216591000595,5.441216591000595,5.414587236041787,5.414587236041787,33058.0
2004-03-19,5.423463497410793,5.432339948752297,5.355411539675678,5.355411539675678,34649.0
2004-03-22,5.355411539675678,5.355411539675678,5.316946708225062,5.355411539675678,55242.0
2004-03-23,5.32878262527609,5.331741024692454,5.296235843309569,5.296235843309569,421918.0
2004-03-24,5.29623776156219,5.355413921183249,5.281443878385071,5.325825527916427,466724.0
2004-03-25,5.423464236332751,5.423464236332751,5.311030006571476,5.411628757294115,11083.0
2004-03-26,5.453053111393389,5.473764420316167,5.450094711211576,5.458970538669538,30899.0
2004-03-29,5.473762688213951,5.55956755076006,5.473762688213951,5.515185919864172,39504.0
2004-03-30,5.541816306270714,5.565486639204365,5.5270224265512375,5.53293985305654,109514.0
2004-03-31,5.553650400369904,5.553650400369904,5.5270216712786615,5.5270216712786615,32415.0
2004-04-01,5.532939396524928,5.565486179987266,5.4885571341161095,5.565486179987266,27466.0
2004-04-02,5.5566092311654485,5.5566092311654485,5.491515670055208,5.544774380188494,50643.0
2004-04-05,5.532939501674336,5.532939501674336,5.518145622894379,5.518145622894379,5494.0
2004-04-06,5.51814500277627,5.51814500277627,5.414587236041787,5.414587236041787,52988.0
2004-04-07,5.331741794366262,5.364288581031136,5.325824367766952,5.328783394522831,58830.0
2004-04-08,5.340617921654784,5.355412427618466,5.325824042603514,5.340617921654784,40838.0
2004-04-09,5.340617921654784,5.340617921654784,5.340617921654784,5.340617921654784,0.0
2004-04-12,5.340617921654784,5.340617921654784,5.340617921654784,5.340617921654784,0.0
2004-04-13,5.340619616557963,5.343578644072261,5.325825732811695,5.334702188441977,28332.0
2004-04-14,5.334701983205216,5.334701983205216,5.293278734161732,5.325825527916427,68053.0
2004-04-15,5.325824096010598,5.325824096010598,5.311030216810975,5.316947643108341,119215.0
2004-04-16,5.308071515850356,5.308071515850356,5.296236662529569,5.305113115976387,21608.0
2004-04-19,5.299195933371776,5.299195933371776,5.263690740661379,5.263690740661379,19023.0
2004-04-20,5.269606487088136,5.325823598947367,5.269606487088136,5.296235843309569,64413.0
2004-04-21,5.302154089189964,5.3110305426367805,5.296236662529569,5.305113115976387,22408.0
2004-04-22,5.311029721128468,5.311029721128468,5.287359391235759,5.296235843309569,32976.0
2004-04-23,5.2962369962591005,5.308071850325632,5.237061158645207,5.266648607267782,51233.0
2004-04-26,5.266647109403143,5.296235489979355,5.266647109403143,5.281441613147408,59187.0
2004-04-27,5.272566661213543,5.311030877298512,5.257772780174132,5.266648607267782,364022.0
2004-04-28,5.281443878385071,5.325825527916427,5.281443878385071,5.325825527916427,109905.0
2004-04-29,5.322865859482051,5.444175923402491,5.299194899742159,5.3761239516157175,184038.0
2004-04-30,5.37020414366536,5.379080593939586,5.325822519206456,5.379080593939586,54331.0
2004-05-03,5.384998665960177,5.384998665960177,5.325823159566566,5.355411539675678,19222.0
2004-05-04,5.370205898224527,5.384999777877633,5.361329445050178,5.3761239516157175,226124.0
2004-05-05,5.384999777877633,5.393876231051983,5.355412645483857,5.3761239516157175,43995.0
2004-05-06,5.349493487506472,5.355411539675678,5.325823159566566,5.355411539675678,24913.0
2004-05-07,5.340619411093545,5.355413921183249,5.325825527916427,5.325825527916427,36235.0
2004-05-10,5.311029230519883,5.311029230519883,5.237059534802192,5.237059534802192,18745.0
2004-05-11,5.207472910901673,5.21339065119549,5.109832860431717,5.207472910901673,61748.0
2004-05-12,5.201556183759973,5.201556183759973,5.15421550886628,5.171968105223276,50116.0
2004-05-13,5.169008871736385,5.169008871736385,5.15125627716416,5.163091444697725,176632.0
2004-05-14,5.16604966921367,5.237060985458282,5.16604966921367,5.207472910901673,62620.0
2004-05-17,5.20747252292956,5.20747252292956,5.177884450577351,5.177884450577351,86865.0
2004-05-18,5.177885532856848,5.177885532856848,5.145339053959645,5.171968105223276,31798.0
2004-05-19,5.171967258497278,5.17492597182968,5.121667878021537,5.17492597182968,653465.0
2004-05-20,5.177884487729151,5.263689678746868,5.177884487729151,5.192678680739512,14689.0
2004-05-21,5.192678645425226,5.192678645425226,5.133502814154872,5.139420554010014,31142.0
2004-05-24,5.139420554010014,5.14829700706462,5.118708934701337,5.139420554010014,31726.0
2004-05-25,5.142379265284642,5.177884450577351,5.130544099035001,5.177884450577351,16945.0
2004-05-26,5.157173354491657,5.157173354491657,5.118709140979913,5.148297214535565,49396.0
2004-05-27,5.148297042077077,5.192678680739512,5.148297042077077,5.192678680739512,24984.0
2004-05-28,5.207471726140728,5.222265916781299,5.192677848956323,5.222265916781299,57174.0
2004-05-31,5.237060018577794,5.296235843309569,5.237060018577794,5.296235843309569,43799.0
2004-06-01,5.311031644739308,5.325825527916427,5.29623776156219,5.325825527916427,39275.0
2004-06-02,5.325825527916427,5.325825527916427,5.299196162050063,5.325825527916427,30195.0
2004-06-03,5.322865732227132,5.370205769837839,5.2844008937537215,5.370205769837839,30464.0
2004-06-04,5.370207177447782,5.370207177447782,5.325825527916427,5.325825527916427,16305.0
2004-06-07,5.325823159566566,5.355411539675678,5.325823159566566,5.355411539675678,20241.0
2004-06-08,5.36132871494003,5.370205166905578,5.293276752420629,5.293276752420629,28101.0
2004-06-09,5.319907331304657,5.319907331304657,5.189720488554093,5.266648607267782,66117.0
2004-06-10,5.237059534802192,5.266646974250658,5.210430181040657,5.237059534802192,56755.0
2004-06-11,5.248894698655269,5.248894698655269,5.222265658349883,5.237059534802192,28071.0
2004-06-14,5.237059534802192,5.237059534802192,5.237059534802192,5.237059534802192,0.0
2004-06-15,5.266649433391028,5.266649433391028,5.183803561192674,5.21043261393188,38760.0
2004-06-16,5.210431624320464,5.225225818326885,5.189720316932699,5.207472910901673,52565.0
2004-06-17,5.207472155102535,5.213389894537466,5.201554729123795,5.201554729123795,103427.0
2004-06-18,5.231143418155694,5.266648607267782,5.2281847046390615,5.266648607267782,74319.0
2004-06-21,5.266649368295369,5.325825527916427,5.266649368295369,5.325825527916427,40824.0
2004-06-22,5.34,5.355,5.31,5.325,21713.0
2004-06-23,5.31,5.385,5.3,5.385,36688.0
2004-06-24,5.41,5.53,5.41,5.485,45391.0
2004-06-25,5.485,5.53,5.485,5.53,32157.0
2004-06-28,5.56,5.635,5.545,5.585,36004.0
2004-06-29,5.62,5.705,5.62,5.7,31399.0
2004-06-30,5.74,5.75,5.515,5.665,72602.0
2004-07-01,5.64,5.69,5.635,5.69,32816.0
2004-07-02,5.72,5.74,5.69,5.725,59838.0
2004-07-05,5.71,5.785,5.695,5.78,22427.0
2004-07-06,5.785,5.87,5.785,5.815,14621.0
2004-07-07,5.84,5.885,5.84,5.87,7961.0
2004-07-08,5.87,5.895,5.82,5.83,15364.0
2004-07-09,5.87,5.91,5.865,5.89,21885.0
2004-07-12,5.89,5.92,5.855,5.87,17042.0
2004-07-13,5.87,5.88,5.855,5.875,83586.0
2004-07-14,5.87,5.91,5.87,5.91,62772.0
2004-07-15,5.91,5.915,5.865,5.87,71374.0
2004-07-16,5.87,5.9,5.865,5.865,30354.0
2004-07-19,5.865,5.865,5.785,5.785,20651.0
2004-07-20,5.785,5.845,5.77,5.825,12412.0
2004-07-21,5.825,5.87,5.825,5.845,10809.0
2004-07-22,5.87,5.87,5.83,5.83,25552.0
2004-07-23,5.825,5.87,5.815,5.87,18207.0
2004-07-26,5.87,5.87,5.84,5.855,22345.0
2004-07-27,5.855,5.9,5.85,5.865,26302.0
2004-07-28,5.89,5.89,5.855,5.885,25817.0
2004-07-29,5.86,5.895,5.84,5.895,9846.0
2004-07-30,5.895,5.93,5.88,5.93,34227.0
2004-08-02,5.91,5.93,5.91,5.92,15936.0
2004-08-03,5.95,6.02,5.95,5.985,40246.0
2004-08-04,6.02,6.02,5.945,6.01,32668.0
2004-08-05,6.02,6.02,5.935,5.935,19729.0
2004-08-06,5.935,5.975,5.935,5.975,132325.0
2004-08-09,5.975,5.975,5.935,5.96,36887.0
2004-08-10,5.96,5.975,5.855,5.855,71328.0
2004-08-11,5.83,5.945,5.815,5.935,18348.0
2004-08-12,5.93,5.965,5.915,5.93,11249.0
2004-08-13,5.93,5.96,5.93,5.93,13037.0
2004-08-16,5.93,5.97,5.89,5.93,10595.0
2004-08-17,5.93,5.96,5.87,5.87,6927.0
2004-08-18,5.9,5.945,5.9,5.9,75343.0
2004-08-19,5.9,5.975,5.74,5.87,48157.0
2004-08-20,5.945,5.965,5.915,5.93,74007.0
2004-08-23,5.9,5.965,5.9,5.945,23221.0
2004-08-24,5.93,5.935,5.915,5.92,39400.0
2004-08-25,5.915,5.915,5.85,5.865,28954.0
2004-08-26,5.87,5.9,5.86,5.86,26183.0
2004-08-27,5.855,5.885,5.855,5.87,21332.0
2004-08-30,5.85,5.85,5.79,5.815,60727.0
2004-08-31,5.785,5.785,5.695,5.755,163055.0
2004-09-01,5.72,5.785,5.665,5.785,44300.0
2004-09-02,5.745,5.815,5.745,5.78,71498.0
2004-09-03,5.76,5.775,5.74,5.755,17310.0
2004-09-06,5.755,5.755,5.725,5.735,45015.0
2004-09-07,5.73,5.73,5.695,5.7,17144.0
2004-09-08,5.675,5.675,5.37,5.4,595316.0
2004-09-09,5.445,5.56,5.44,5.485,362901.0
2004-09-10,5.53,5.565,5.515,5.545,159413.0
2004-09-13,5.58,5.59,5.53,5.53,60263.0
2004-09-14,5.59,5.595,5.565,5.575,149725.0
2004-09-15,5.605,5.655,5.54,5.545,326685.0
2004-09-16,5.575,5.64,5.575,5.595,195658.0
2004-09-17,5.61,5.69,5.61,5.675,192946.0
2004-09-20,5.6,5.625,5.55,5.605,54609.0
2004-09-21,5.59,5.595,5.55,5.55,43367.0
2004-09-22,5.56,5.565,5.54,5.54,33811.0
2004-09-23,5.535,5.545,5.5,5.51,75956.0
2004-09-24,5.505,5.53,5.49,5.515,46503.0
2004-09-27,5.51,5.555,5.505,5.53,29416.0
2004-09-28,5.53,5.615,5.515,5.605,28140.0
2004-09-29,5.6,5.665,5.59,5.665,43769.0
2004-09-30,5.68,5.71,5.665,5.71,57614.0
2004-10-01,5.685,5.695,5.65,5.665,27676.0
2004-10-04,5.68,5.695,5.665,5.68,25974.0
2004-10-05,5.685,5.72,5.685,5.685,24476.0
2004-10-06,5.69,5.72,5.66,5.665,35946.0
2004-10-07,5.665,5.665,5.63,5.63,37951.0
2004-10-08,5.64,5.665,5.63,5.65,21740.0
2004-10-11,5.655,5.665,5.64,5.645,23170.0
2004-10-12,5.645,5.705,5.645,5.705,21656.0
2004-10-13,5.705,5.755,5.705,5.755,43444.0
2004-10-14,5.77,5.775,5.765,5.77,37585.0
2004-10-15,5.755,5.755,5.725,5.755,25085.0
2004-10-18,5.73,5.74,5.72,5.725,47176.0
2004-10-19,5.725,5.74,5.725,5.74,22834.0
2004-10-20,5.735,5.755,5.725,5.755,24559.0
2004-10-21,5.785,5.81,5.775,5.8,28678.0
2004-10-22,5.8,5.8,5.77,5.785,27198.0
2004-10-25,5.785,5.87,5.785,5.82,17766.0
2004-10-26,5.795,5.82,5.78,5.78,30668.0
2004-10-27,5.755,5.83,5.755,5.815,30418.0
2004-10-28,5.815,5.815,5.74,5.74,56711.0
2004-10-29,5.63,5.63,5.53,5.605,93395.0
2004-11-01,5.6,5.6,5.53,5.54,28768.0
2004-11-02,5.52,5.545,5.505,5.505,53927.0
2004-11-03,5.52,5.54,5.5,5.515,53332.0
2004-11-04,5.535,5.605,5.515,5.605,62444.0
2004-11-05,5.61,5.69,5.61,5.625,74146.0
2004-11-08,5.635,5.64,5.595,5.61,53050.0
2004-11-09,5.605,5.605,5.58,5.58,32580.0
2004-11-10,5.575,5.59,5.56,5.575,35375.0
2004-11-11,5.57,5.58,5.52,5.525,30063.0
2004-11-12,5.53,5.555,5.53,5.53,24402.0
2004-11-15,5.53,5.535,5.405,5.45,49922.0
2004-11-16,5.485,5.555,5.455,5.515,58588.0
2004-11-17,5.56,5.595,5.53,5.59,143617.0
2004-11-18,5.605,5.655,5.58,5.635,99237.0
2004-11-19,5.635,5.66,5.63,5.655,94656.0
2004-11-22,5.635,5.65,5.58,5.635,70518.0
2004-11-23,5.605,5.605,5.515,5.53,16699.0
2004-11-24,5.54,5.635,5.54,5.62,84908.0
2004-11-25,5.65,5.655,5.62,5.655,277940.0
2004-11-26,5.655,5.655,5.615,5.615,67843.0
2004-11-29,5.62,5.625,5.59,5.595,13883.0
2004-11-30,5.6,5.655,5.6,5.645,52004.0
2004-12-01,5.62,5.65,5.595,5.645,33903.0
2004-12-02,5.635,5.655,5.635,5.655,34008.0
2004-12-03,5.665,5.665,5.6,5.665,39687.0
2004-12-06,5.65,5.655,5.575,5.605,30438.0
2004-12-07,5.605,5.62,5.565,5.61,36006.0
2004-12-08,5.605,5.62,5.55,5.56,64575.0
2004-12-09,5.55,5.575,5.54,5.545,61978.0
2004-12-10,5.575,5.58,5.525,5.55,17239.0
2004-12-13,5.55,5.575,5.53,5.545,44801.0
2004-12-14,5.545,5.575,5.545,5.555,41844.0
2004-12-15,5.56,5.56,5.545,5.56,35846.0
2004-12-16,5.56,5.57,5.515,5.56,18402.0
2004-12-17,5.56,5.575,5.53,5.56,67261.0
2004-12-20,5.575,5.605,5.56,5.58,33908.0
2004-12-21,5.575,5.605,5.545,5.595,39903.0
2004-12-22,5.595,5.595,5.545,5.58,20598.0
2004-12-23,5.58,5.605,5.565,5.575,23827.0
2004-12-24,5.56,5.57,5.545,5.56,14857.0
2004-12-29,5.52,5.535,5.515,5.525,19716.0
2004-12-30,5.525,5.53,5.515,5.53,34858.0
2004-12-31,5.53,5.575,5.53,5.575,12546.0
2005-01-04,5.575,5.575,5.535,5.57,18110.0
2005-01-05,5.535,5.545,5.52,5.525,17922.0
2005-01-06,5.535,5.575,5.525,5.575,10106.0
2005-01-07,5.55,5.59,5.545,5.575,58093.0
2005-01-10,5.53,5.625,5.53,5.61,43161.0
2005-01-11,5.61,5.61,5.59,5.595,46123.0
2005-01-12,5.595,5.625,5.595,5.625,32449.0
2005-01-13,5.595,5.63,5.595,5.595,18322.0
2005-01-14,4.895,4.895,4.74,4.745,1965742.0
2005-01-17,4.805,4.86,4.765,4.765,506914.0
2005-01-18,4.79,5.025,4.785,5.01,520394.0
2005-01-19,5.04,5.13,4.97,4.98,249007.0
2005-01-20,5.01,5.01,4.925,4.94,94092.0
2005-01-21,4.935,4.935,4.835,4.855,200899.0
2005-01-24,4.85,4.85,4.8,4.815,123098.0
2005-01-25,4.815,4.82,4.765,4.77,138292.0
2005-01-27,4.77,4.775,4.76,4.765,76234.0
2005-01-28,4.76,4.795,4.755,4.78,91594.0
2005-01-31,4.775,4.79,4.76,4.775,95472.0
2005-02-01,4.77,4.77,4.715,4.72,224586.0
2005-02-02,4.73,4.745,4.73,4.735,120883.0
2005-02-03,4.74,4.805,4.735,4.79,141768.0
2005-02-04,4.8,4.8,4.75,4.755,84004.0
2005-02-07,4.76,4.765,4.73,4.76,128730.0
2005-02-08,4.775,4.78,4.715,4.72,363001.0
2005-02-09,4.72,4.72,4.685,4.7,356389.0
2005-02-10,4.695,4.715,4.685,4.7,68544.0
2005-02-11,4.705,4.705,4.675,4.685,113610.0
2005-02-14,4.7,4.785,4.675,4.78,169765.0
2005-02-15,4.82,4.82,4.78,4.795,95167.0
2005-02-16,4.805,4.86,4.74,4.86,178118.0
2005-02-17,4.925,4.97,4.76,4.795,183475.0
2005-02-18,4.79,4.805,4.76,4.79,164166.0
2005-02-21,4.8,4.805,4.745,4.745,146069.0
2005-02-22,4.735,4.74,4.61,4.74,109966.0
2005-02-23,4.74,4.75,4.69,4.705,84394.0
2005-02-24,4.72,4.725,4.69,4.7,157411.0
2005-02-25,4.7,4.73,4.7,4.7,49569.0
2005-02-28,4.7,4.725,4.7,4.705,82124.0
2005-03-01,4.73,4.735,4.7,4.715,46314.0
2005-03-02,4.7,4.715,4.7,4.71,95795.0
2005-03-03,4.715,4.75,4.7,4.75,90781.0
2005-03-04,4.805,4.915,4.805,4.91,361039.0
2005-03-07,4.94,4.955,4.895,4.925,179808.0
2005-03-08,4.93,4.97,4.93,4.97,198967.0
2005-03-09,4.98,5.005,4.97,5.0,121580.0
2005-03-10,5.01,5.01,4.98,4.99,58421.0
2005-03-11,4.98,4.98,4.925,4.97,150256.0
2005-03-14,4.965,4.97,4.925,4.955,143009.0
2005-03-15,4.955,4.955,4.875,4.875,43955.0
2005-03-16,4.86,4.91,4.845,4.905,164294.0
2005-03-17,4.895,4.93,4.885,4.925,81300.0
2005-03-18,4.965,4.975,4.93,4.965,222253.0
2005-03-21,4.9,4.9,4.82,4.83,48427.0
2005-03-22,4.805,4.83,4.78,4.83,72533.0
2005-03-23,4.805,4.805,4.765,4.79,47995.0
2005-03-24,4.785,4.795,4.745,4.745,44235.0
2005-03-29,4.75,4.75,4.7,4.7,53172.0
2005-03-30,4.675,4.73,4.675,4.675,65726.0
2005-03-31,4.67,4.77,4.67,4.745,118310.0
2005-04-01,4.73,4.745,4.695,4.73,29429.0
2005-04-04,4.715,4.72,4.7,4.7,21823.0
2005-04-05,4.695,4.71,4.655,4.67,34509.0
2005-04-06,4.67,4.685,4.57,4.57,68411.0
2005-04-07,4.565,4.575,4.48,4.48,171972.0
2005-04-08,4.45,4.535,4.395,4.525,91519.0
2005-04-11,4.545,4.545,4.48,4.485,35196.0
2005-04-12,4.485,4.505,4.45,4.455,31339.0
2005-04-13,4.51,4.52,4.42,4.42,66931.0
2005-04-14,4.405,4.45,4.405,4.43,62284.0
2005-04-15,4.405,4.42,4.375,4.395,176333.0
2005-04-18,4.365,4.415,4.365,4.415,105128.0
2005-04-19,4.435,4.525,4.435,4.44,73733.0
2005-04-20,4.45,4.495,4.45,4.47,78638.0
2005-04-21,4.405,4.405,4.355,4.39,495345.0
2005-04-22,4.405,4.465,4.405,4.45,192609.0
2005-04-26,4.45,4.45,4.39,4.39,158741.0
2005-04-27,4.365,4.365,4.3,4.33,131837.0
2005-04-28,4.33,4.335,4.12,4.15,550109.0
2005-04-29,4.065,4.135,4.035,4.13,208570.0
2005-05-02,4.145,4.18,4.11,4.15,111847.0
2005-05-03,4.155,4.18,4.025,4.04,144826.0
2005-05-04,4.005,4.005,3.89,3.955,286717.0
2005-05-05,3.945,3.945,3.84,3.88,471511.0
2005-05-06,3.855,3.91,3.8,3.885,90142.0
2005-05-09,3.885,3.945,3.865,3.9,77421.0
2005-05-10,3.9,3.9,3.84,3.87,78357.0
2005-05-11,3.86,4.025,3.86,3.97,74542.0
2005-05-12,3.98,4.12,3.98,4.105,80861.0
2005-05-13,4.095,4.095,3.92,3.975,81876.0
2005-05-16,3.975,3.975,3.9,3.9,96406.0
2005-05-17,3.915,3.925,3.86,3.86,68840.0
2005-05-18,3.885,3.915,3.875,3.885,41425.0
2005-05-19,3.945,4.0,3.945,3.955,53277.0
2005-05-20,3.96,3.96,3.945,3.945,68452.0
2005-05-23,3.96,4.08,3.96,4.075,53660.0
2005-05-24,4.08,4.13,4.08,4.125,59182.0
2005-05-25,4.135,4.16,4.125,4.15,55549.0
2005-05-26,4.1,4.15,4.1,4.15,69619.0
2005-05-27,4.16,4.3,4.16,4.235,53112.0
2005-05-30,4.23,4.31,4.23,4.27,35337.0
2005-05-31,4.29,4.385,4.275,4.3,49418.0
2005-06-01,4.295,4.33,4.24,4.33,93668.0
2005-06-02,4.3,4.315,4.245,4.27,34041.0
2005-06-03,4.25,4.315,4.24,4.315,53747.0
2005-06-06,4.3,4.445,4.3,4.445,56066.0
2005-06-07,4.42,4.435,4.4,4.435,65425.0
2005-06-08,4.445,4.64,4.445,4.64,137414.0
2005-06-09,4.59,4.67,4.59,4.67,68092.0
2005-06-10,4.665,4.665,4.53,4.595,81538.0
2005-06-14,4.54,4.625,4.54,4.605,77145.0
2005-06-15,4.6,4.65,4.6,4.605,118195.0
2005-06-16,4.55,4.62,4.545,4.545,127954.0
2005-06-17,4.555,4.655,4.55,4.62,59665.0
2005-06-20,4.625,4.655,4.59,4.605,61279.0
2005-06-21,4.55,4.55,4.42,4.455,176880.0
2005-06-22,4.48,4.515,4.4,4.415,60355.0
2005-06-23,4.395,4.395,3.935,4.18,368245.0
2005-06-24,4.18,4.325,4.155,4.2,241892.0
2005-06-27,4.21,4.27,4.16,4.16,126888.0
2005-06-28,4.18,4.225,4.18,4.205,89579.0
2005-06-29,4.205,4.205,4.135,4.15,281292.0
2005-06-30,4.15,4.2,4.145,4.18,160877.0
2005-07-01,4.15,4.29,4.15,4.26,83634.0
2005-07-04,4.275,4.28,4.215,4.215,58419.0
2005-07-05,4.215,4.25,4.18,4.195,86818.0
2005-07-06,4.225,4.225,4.175,4.19,90950.0
2005-07-07,4.185,4.195,4.16,4.16,96729.0
2005-07-08,4.14,4.235,4.115,4.19,107844.0
2005-07-11,4.19,4.215,4.18,4.21,73300.0
2005-07-12,4.21,4.24,4.205,4.21,149377.0
2005-07-13,4.225,4.27,4.215,4.265,51337.0
2005-07-14,4.255,4.31,4.235,4.31,47426.0
2005-07-15,4.315,4.405,4.315,4.355,64758.0
2005-07-18,4.35,4.365,4.25,4.26,50642.0
2005-07-19,4.27,4.31,4.27,4.305,97393.0
2005-07-20,4.245,4.305,4.245,4.305,268256.0
2005-07-21,4.305,4.405,4.305,4.405,90228.0
2005-07-22,4.51,4.715,4.51,4.71,179940.0
2005-07-25,4.705,4.705,4.525,4.655,85151.0
2005-07-26,4.625,4.625,4.6,4.605,78714.0
2005-07-27,4.655,4.655,4.565,4.58,55630.0
2005-07-28,4.595,4.595,4.455,4.455,44588.0
2005-07-29,4.46,4.515,4.445,4.46,100555.0
2005-08-01,4.42,4.45,4.385,4.45,43428.0
2005-08-02,4.425,4.51,4.405,4.455,66128.0
2005-08-03,4.525,4.525,4.435,4.45,38211.0
2005-08-04,4.45,4.47,4.45,4.45,26568.0
2005-08-05,4.445,4.485,4.445,4.47,38063.0
2005-08-08,4.45,4.48,4.44,4.445,31082.0
2005-08-09,4.45,4.6,4.45,4.565,69881.0
2005-08-10,4.595,4.62,4.525,4.56,114424.0
2005-08-11,4.48,4.495,4.45,4.48,34024.0
2005-08-12,4.5,4.525,4.45,4.455,31518.0
2005-08-15,4.455,4.55,4.455,4.5,41506.0
2005-08-16,4.465,4.61,4.465,4.61,83111.0
2005-08-17,4.61,4.635,4.58,4.605,109492.0
2005-08-18,4.6,4.615,4.115,4.215,563787.0
2005-08-19,4.21,4.51,4.18,4.405,238019.0
2005-08-22,4.405,4.44,4.35,4.425,107493.0
2005-08-23,4.43,4.565,4.43,4.565,62080.0
2005-08-24,4.55,4.56,4.435,4.525,43033.0
2005-08-25,4.47,4.525,4.43,4.5,96531.0
2005-08-26,4.45,4.505,4.435,4.465,89901.0
2005-08-29,4.455,4.48,4.45,4.46,85759.0
2005-08-30,4.5,4.54,4.455,4.48,90261.0
2005-08-31,4.46,4.51,4.455,4.51,54467.0
2005-09-01,4.51,4.54,4.42,4.45,324678.0
2005-09-02,4.45,4.48,4.435,4.455,186759.0
2005-09-05,4.445,4.46,4.44,4.45,111633.0
2005-09-06,4.465,4.56,4.465,4.55,81133.0
2005-09-07,4.57,4.615,4.565,4.615,153456.0
2005-09-08,4.625,4.625,4.525,4.54,45519.0
2005-09-09,4.515,4.525,4.46,4.495,44687.0
2005-09-12,4.495,4.515,4.48,4.495,44349.0
2005-09-13,4.495,4.56,4.495,4.56,58422.0
2005-09-14,4.56,4.56,4.495,4.525,54336.0
2005-09-15,4.45,4.51,4.45,4.48,284545.0
2005-09-16,4.48,4.535,4.45,4.475,279774.0
2005-09-19,4.48,4.48,4.42,4.435,56242.0
2005-09-20,4.42,4.445,4.315,4.36,46677.0
2005-09-21,4.36,4.445,4.345,4.445,60216.0
2005-09-22,4.405,4.43,4.39,4.43,103362.0
2005-09-23,4.445,4.445,4.405,4.42,40133.0
2005-09-26,4.375,4.45,4.36,4.415,58854.0
2005-09-27,4.375,4.405,4.34,4.355,60741.0
2005-09-28,4.335,4.335,4.305,4.31,66434.0
2005-09-29,4.3,4.33,4.255,4.295,116125.0
2005-09-30,4.295,4.33,4.27,4.275,58490.0
2005-10-03,4.26,4.27,4.235,4.24,56906.0
2005-10-04,4.24,4.305,4.24,4.28,56291.0
2005-10-05,4.24,4.27,4.12,4.135,146536.0
2005-10-06,4.15,4.18,4.04,4.08,131992.0
2005-10-07,4.07,4.13,4.055,4.055,96703.0
2005-10-10,4.045,4.195,4.045,4.105,42697.0
2005-10-11,4.12,4.145,4.08,4.08,129289.0
2005-10-12,4.09,4.145,4.08,4.12,36901.0
2005-10-13,4.12,4.145,4.085,4.12,101298.0
2005-10-14,4.12,4.145,4.095,4.095,77319.0
2005-10-17,4.105,4.12,4.005,4.005,120320.0
2005-10-18,4.015,4.09,4.015,4.07,70284.0
2005-10-19,4.05,4.1,4.02,4.065,47226.0
2005-10-20,4.08,4.08,4.035,4.055,80790.0
2005-10-21,4.025,4.025,3.99,4.015,170534.0
2005-10-24,4.01,4.07,4.005,4.05,68452.0
2005-10-25,4.115,4.18,4.115,4.15,191435.0
2005-10-26,4.18,4.21,4.11,4.205,97572.0
2005-10-27,4.25,4.25,3.9,3.955,362250.0
2005-10-28,3.855,3.855,3.645,3.665,524014.0
2005-10-31,3.665,3.675,3.38,3.425,402497.0
2005-11-01,3.415,3.465,3.395,3.405,212122.0
2005-11-02,3.415,3.46,3.355,3.365,197796.0
2005-11-03,3.26,3.275,3.115,3.115,542820.0
2005-11-04,3.13,3.22,3.11,3.115,302798.0
2005-11-07,3.155,3.19,3.06,3.085,261414.0
2005-11-08,3.115,3.115,3.065,3.08,80424.0
2005-11-09,3.08,3.09,2.995,3.05,342765.0
2005-11-10,3.04,3.04,2.915,2.98,332713.0
2005-11-11,2.965,2.965,2.885,2.92,258263.0
2005-11-14,2.92,2.965,2.915,2.95,231728.0
2005-11-15,3.015,3.04,2.965,2.965,426815.0
2005-11-16,2.99,3.015,2.96,2.965,186337.0
2005-11-17,3.005,3.01,2.935,2.945,231223.0
2005-11-18,2.945,2.945,2.87,2.9,240066.0
2005-11-21,2.895,2.9,2.775,2.805,269295.0
2005-11-22,2.78,2.795,2.71,2.795,405437.0
2005-11-23,2.815,2.875,2.815,2.845,174680.0
2005-11-24,2.87,2.915,2.845,2.915,236288.0
2005-11-25,2.935,2.955,2.91,2.94,165786.0
2005-11-28,2.96,2.96,2.9,2.94,134548.0
2005-11-29,2.935,2.94,2.885,2.895,71377.0
2005-11-30,2.91,2.965,2.905,2.965,110807.0
2005-12-01,2.965,3.035,2.965,3.01,156058.0
2005-12-02,3.04,3.05,2.98,3.04,114603.0
2005-12-05,3.05,3.05,2.72,2.73,262244.0
2005-12-06,2.715,2.865,2.715,2.815,224694.0
2005-12-07,2.825,2.965,2.825,2.91,245354.0
2005-12-08,2.92,2.965,2.905,2.905,166928.0
2005-12-09,2.895,2.895,2.835,2.845,68960.0
2005-12-12,2.89,2.925,2.86,2.875,102874.0
2005-12-13,2.89,2.935,2.875,2.905,124497.0
2005-12-14,2.925,2.935,2.895,2.925,147672.0
2005-12-15,2.95,2.95,2.905,2.92,140338.0
2005-12-16,2.92,2.95,2.91,2.935,53662.0
2005-12-19,2.935,2.94,2.915,2.915,47890.0
2005-12-20,2.92,2.95,2.91,2.94,67564.0
2005-12-21,2.95,3.03,2.935,3.03,99631.0
2005-12-22,3.085,3.195,3.085,3.13,194570.0
2005-12-23,3.13,3.145,3.075,3.115,75024.0
2005-12-28,3.115,3.115,3.1,3.115,31948.0
2005-12-29,3.085,3.115,3.085,3.115,121367.0
2005-12-30,3.115,3.115,3.0,3.0,38585.0
2006-01-03,2.97,2.995,2.91,2.915,96374.0
2006-01-04,2.91,3.07,2.91,2.965,107303.0
2006-01-05,3.0,3.02,2.965,2.97,47621.0
2006-01-06,2.965,2.97,2.96,2.96,50421.0
2006-01-09,2.985,2.995,2.97,2.995,35865.0
2006-01-10,3.0,3.005,2.955,2.955,62863.0
2006-01-11,2.98,2.985,2.965,2.965,80962.0
2006-01-12,2.98,3.005,2.97,2.99,85145.0
2006-01-13,2.99,2.99,2.965,2.97,48829.0
2006-01-16,2.98,2.98,2.91,2.915,138547.0
2006-01-17,2.91,2.92,2.895,2.91,54863.0
2006-01-18,2.91,2.91,2.845,2.885,88464.0
2006-01-19,2.875,2.91,2.865,2.895,100192.0
2006-01-20,2.875,2.94,2.875,2.89,55006.0
2006-01-23,2.865,2.865,2.825,2.845,99988.0
2006-01-24,2.875,2.91,2.845,2.845,61384.0
2006-01-25,2.845,2.89,2.845,2.86,43804.0
2006-01-27,2.89,2.89,2.845,2.86,109843.0
2006-01-30,2.86,2.875,2.835,2.84,73027.0
2006-01-31,2.83,2.835,2.78,2.8,167728.0
2006-02-01,2.775,2.805,2.76,2.76,92098.0
2006-02-02,2.76,2.765,2.685,2.715,168620.0
2006-02-03,2.715,2.75,2.7,2.75,60093.0
2006-02-06,2.72,2.75,2.7,2.72,45601.0
2006-02-07,2.74,3.245,2.74,3.115,880976.0
2006-02-08,3.115,3.145,3.0,3.07,209968.0
2006-02-09,3.07,3.24,3.07,3.23,147177.0
2006-02-10,3.255,3.335,3.245,3.31,160053.0
2006-02-13,3.305,3.47,3.305,3.435,129203.0
2006-02-14,3.44,3.515,3.44,3.515,169435.0
2006-02-15,3.555,3.555,3.485,3.52,150446.0
2006-02-16,3.54,3.54,3.5,3.52,218381.0
2006-02-17,3.54,3.575,3.54,3.56,112645.0
2006-02-20,3.555,3.575,3.515,3.52,154651.0
2006-02-21,3.55,3.69,3.545,3.65,206080.0
2006-02-22,3.69,3.705,3.655,3.67,105067.0
2006-02-23,3.7,3.715,3.53,3.53,246352.0
2006-02-24,3.53,3.53,3.35,3.485,355881.0
2006-02-27,3.56,3.56,3.405,3.415,189638.0
2006-02-28,3.4,3.485,3.395,3.41,98125.0
2006-03-01,3.455,3.48,3.37,3.455,94317.0
2006-03-02,3.47,3.65,3.45,3.63,70807.0
2006-03-03,3.6,3.665,3.53,3.64,94361.0
2006-03-06,3.63,3.63,3.545,3.575,47017.0
2006-03-07,3.545,3.635,3.525,3.575,50001.0
2006-03-08,3.61,3.73,3.585,3.73,128928.0
2006-03-09,3.655,3.705,3.58,3.61,83360.0
2006-03-10,3.61,3.695,3.61,3.68,58777.0
2006-03-13,3.685,3.745,3.67,3.71,63814.0
2006-03-14,3.685,3.695,3.61,3.61,48463.0
2006-03-15,3.58,3.64,3.58,3.595,101552.0
2006-03-16,3.67,3.685,3.61,3.65,130548.0
2006-03-17,3.61,3.63,3.535,3.56,99465.0
2006-03-20,3.485,3.505,3.425,3.5,89926.0
2006-03-21,3.515,3.515,3.41,3.47,78695.0
2006-03-22,3.47,3.56,3.445,3.56,49712.0
2006-03-23,3.545,3.545,3.455,3.53,21692.0
2006-03-24,3.49,3.515,3.45,3.455,36003.0
2006-03-27,3.44,3.47,3.395,3.445,110927.0
2006-03-28,3.465,3.515,3.395,3.42,68000.0
2006-03-29,3.44,3.48,3.38,3.42,68075.0
2006-03-30,3.38,3.44,3.37,3.37,64005.0
2006-03-31,3.37,3.49,3.37,3.49,54693.0
2006-04-03,3.445,3.475,3.425,3.425,74964.0
2006-04-04,3.425,3.485,3.425,3.46,75611.0
2006-04-05,3.47,3.61,3.47,3.56,114977.0
2006-04-06,3.56,3.615,3.54,3.61,66077.0
2006-04-07,3.575,3.64,3.53,3.59,36385.0
2006-04-10,3.57,3.605,3.515,3.57,62378.0
2006-04-11,3.575,3.575,3.52,3.55,47012.0
2006-04-12,3.52,3.555,3.5,3.555,106308.0
2006-04-13,3.515,3.545,3.475,3.515,29789.0
2006-04-18,3.515,3.53,3.5,3.515,43076.0
2006-04-19,3.52,3.52,3.465,3.47,135931.0
2006-04-20,3.49,3.49,3.425,3.425,86750.0
2006-04-21,3.425,3.455,3.38,3.38,88399.0
2006-04-24,3.395,3.395,3.27,3.285,124930.0
2006-04-26,3.27,3.315,3.245,3.265,133557.0
2006-04-27,3.285,3.285,3.135,3.15,191130.0
2006-04-28,3.13,3.215,3.13,3.19,63662.0
2006-05-01,3.185,3.21,3.17,3.17,86219.0
2006-05-02,3.155,3.16,3.12,3.15,1032921.0
2006-05-03,3.165,3.19,3.13,3.135,48840.0
2006-05-04,3.13,3.135,3.105,3.11,95929.0
2006-05-05,3.105,3.145,3.08,3.135,67434.0
2006-05-08,3.135,3.145,3.04,3.055,126915.0
2006-05-09,3.04,3.11,3.04,3.11,98549.0
2006-05-10,3.135,3.145,3.11,3.12,250893.0
2006-05-11,3.135,3.135,3.075,3.105,115141.0
2006-05-12,3.105,3.105,3.05,3.09,78722.0
2006-05-15,3.08,3.08,3.04,3.05,100151.0
2006-05-16,3.03,3.075,3.03,3.075,121299.0
2006-05-17,3.055,3.09,3.04,3.075,118730.0
2006-05-18,3.15,3.175,2.98,3.055,190089.0
2006-05-19,3.0,3.065,3.0,3.05,66062.0
2006-05-22,3.055,3.055,2.995,3.0,32424.0
2006-05-23,3.025,3.035,2.93,2.965,120086.0
2006-05-24,2.98,3.08,2.97,3.055,129433.0
2006-05-25,3.075,3.075,2.98,2.98,53606.0
2006-05-26,2.98,3.04,2.98,3.04,99011.0
2006-05-29,3.05,3.05,2.995,3.005,73145.0
2006-05-30,3.025,3.04,3.0,3.0,71717.0
2006-05-31,3.035,3.035,3.0,3.0,104496.0
2006-06-01,3.015,3.025,2.985,3.025,160989.0
2006-06-02,3.035,3.055,3.01,3.025,142997.0
2006-06-05,3.02,3.065,3.02,3.065,124386.0
2006-06-06,3.055,3.105,3.04,3.095,102291.0
2006-06-07,3.125,3.15,3.04,3.105,137801.0
2006-06-08,3.12,3.12,3.04,3.07,88633.0
2006-06-09,3.13,3.13,3.0,3.01,394468.0
2006-06-13,3.01,3.055,2.995,3.01,219148.0
2006-06-14,3.025,3.03,2.985,3.015,132941.0
2006-06-15,3.025,3.03,2.995,3.0,266441.0
2006-06-16,3.025,3.05,2.995,3.01,110949.0
2006-06-19,3.04,3.04,3.01,3.02,125245.0
2006-06-20,3.01,3.025,2.98,3.025,157061.0
2006-06-21,3.01,3.03,2.995,3.025,60153.0
2006-06-22,3.025,3.025,2.985,2.995,88786.0
2006-06-23,2.995,3.0,2.985,3.0,66081.0
2006-06-26,2.985,2.995,2.965,2.965,128026.0
2006-06-27,2.965,2.995,2.965,2.985,130831.0
2006-06-28,2.995,2.995,2.97,2.995,94504.0
2006-06-29,2.995,3.025,2.985,3.025,120835.0
2006-06-30,2.995,3.06,2.995,3.04,185445.0
2006-07-03,3.055,3.165,3.035,3.14,137363.0
2006-07-04,3.175,3.3,3.175,3.295,230941.0
2006-07-05,3.3,3.32,3.28,3.315,162022.0
2006-07-06,3.285,3.3,3.24,3.28,180300.0
2006-07-07,3.31,3.39,3.26,3.39,104139.0
2006-07-10,3.395,3.48,3.395,3.445,224411.0
2006-07-11,3.455,3.455,3.4,3.425,96936.0
2006-07-12,3.41,3.415,3.285,3.35,134905.0
2006-07-13,3.35,3.365,3.315,3.35,127480.0
2006-07-14,3.245,3.33,3.215,3.295,99470.0
2006-07-17,3.3,3.375,3.245,3.365,182153.0
2006-07-18,3.375,3.375,3.29,3.29,84505.0
2006-07-19,3.3,3.405,3.3,3.37,224266.0
2006-07-20,3.425,3.44,3.38,3.4,100979.0
2006-07-21,3.39,3.41,3.37,3.4,75240.0
2006-07-24,3.4,3.48,3.385,3.47,61223.0
2006-07-25,3.515,3.575,3.485,3.485,106208.0
2006-07-26,3.475,3.56,3.425,3.435,67661.0
2006-07-27,3.42,3.485,3.355,3.47,196168.0
2006-07-28,3.515,3.545,3.38,3.45,441210.0
2006-07-31,3.555,3.555,3.425,3.515,43724.0
2006-08-01,3.515,3.6,3.515,3.56,304343.0
2006-08-02,3.56,3.59,3.44,3.59,100152.0
2006-08-03,3.61,3.61,3.535,3.575,130090.0
2006-08-04,3.575,3.575,3.47,3.515,190866.0
2006-08-07,3.47,3.55,3.47,3.55,27578.0
2006-08-08,3.52,3.575,3.515,3.56,44007.0
2006-08-09,3.545,3.545,3.475,3.475,197288.0
2006-08-10,3.515,3.555,3.455,3.51,110219.0
2006-08-11,3.455,3.49,3.445,3.485,70850.0
2006-08-14,3.46,3.545,3.445,3.515,143766.0
2006-08-15,3.505,3.52,3.365,3.49,174546.0
2006-08-16,3.515,3.525,3.465,3.5,73620.0
2006-08-17,3.515,3.61,3.5,3.56,269198.0
2006-08-18,3.515,3.575,3.475,3.555,49928.0
2006-08-21,3.575,3.61,3.55,3.575,223916.0
2006-08-22,3.575,3.575,3.525,3.545,95207.0
2006-08-23,3.545,3.575,3.535,3.565,101163.0
2006-08-24,3.575,3.575,3.485,3.485,70999.0
2006-08-25,3.465,3.545,3.465,3.545,68344.0
2006-08-28,3.49,3.56,3.49,3.545,203244.0
2006-08-29,3.565,3.58,3.52,3.545,172025.0
2006-08-30,3.575,3.585,3.55,3.575,159576.0
2006-08-31,3.575,3.71,3.44,3.49,289630.0
2006-09-01,3.47,3.52,3.41,3.435,181574.0
2006-09-04,3.445,3.65,3.445,3.56,544068.0
2006-09-05,3.56,3.775,3.56,3.775,216002.0
2006-09-06,3.805,3.91,3.655,3.68,226163.0
2006-09-07,3.67,3.735,3.67,3.67,148657.0
2006-09-08,3.745,3.805,3.73,3.775,240757.0
2006-09-11,3.78,3.78,3.67,3.675,120318.0
2006-09-12,3.75,3.75,3.67,3.725,96193.0
2006-09-13,3.68,3.71,3.68,3.685,76763.0
2006-09-14,3.715,3.765,3.715,3.755,237920.0
2006-09-15,3.745,3.775,3.745,3.77,274111.0
2006-09-18,3.94,3.94,3.85,3.89,129342.0
2006-09-19,3.915,3.955,3.91,3.94,363376.0
2006-09-20,3.91,3.955,3.88,3.95,294456.0
2006-09-21,3.94,4.0,3.91,3.935,540076.0
2006-09-22,3.955,4.07,3.94,4.07,245995.0
2006-09-25,4.055,4.15,4.035,4.1,153409.0
2006-09-26,4.135,4.18,4.135,4.175,299070.0
2006-09-27,4.2,4.385,4.2,4.34,407885.0
2006-09-28,4.39,4.395,4.25,4.34,349985.0
2006-09-29,4.34,4.355,4.295,4.295,159623.0
2006-10-02,4.295,4.35,4.295,4.34,94704.0
2006-10-03,4.325,4.34,4.285,4.32,179823.0
2006-10-04,4.295,4.4,4.27,4.325,153638.0
2006-10-05,4.35,4.375,4.315,4.325,209662.0
2006-10-06,4.325,4.325,4.305,4.32,78868.0
2006-10-09,4.315,4.325,4.29,4.295,147945.0
2006-10-10,4.26,4.285,4.195,4.275,71431.0
2006-10-11,4.295,4.34,4.295,4.32,153488.0
2006-10-12,4.315,4.35,4.295,4.305,166308.0
2006-10-13,4.335,4.385,4.25,4.325,215522.0
2006-10-16,4.34,4.35,4.315,4.32,278739.0
2006-10-17,4.34,4.34,4.215,4.28,223934.0
2006-10-18,4.245,4.305,4.23,4.29,78123.0
2006-10-19,4.275,4.34,4.25,4.315,162635.0
2006-10-20,4.38,4.38,4.275,4.315,83447.0
2006-10-23,4.33,4.375,4.32,4.345,170646.0
2006-10-24,4.385,4.395,4.33,4.375,105265.0
2006-10-25,5.51,5.545,5.355,5.415,1740479.0
2006-10-26,5.39,5.39,5.35,5.385,344904.0
2006-10-27,5.365,5.365,5.35,5.365,330121.0
2006-10-30,5.355,5.375,5.34,5.36,389274.0
2006-10-31,5.36,5.365,5.355,5.36,245875.0
2006-11-01,5.355,5.365,5.34,5.365,203905.0
2006-11-02,5.355,5.365,5.35,5.355,339670.0
2006-11-03,5.355,5.355,5.34,5.34,150554.0
2006-11-06,5.34,5.35,5.34,5.345,104040.0
2006-11-07,5.34,5.35,5.34,5.35,239685.0
2006-11-08,5.345,5.375,5.34,5.345,154941.0
2006-11-09,5.35,5.365,5.335,5.35,72978.0
2006-11-10,5.365,5.375,5.35,5.365,83446.0
2006-11-13,5.385,5.4,5.375,5.395,54491.0
2006-11-14,5.395,5.395,5.35,5.365,59760.0
2006-11-15,5.385,5.39,5.35,5.38,79666.0
2006-11-16,5.395,5.395,5.355,5.36,51967.0
2006-11-17,5.38,5.39,5.365,5.385,73403.0
2006-11-20,5.375,5.39,5.37,5.375,77400.0
2006-11-21,5.375,5.39,5.36,5.38,105636.0
2006-11-22,5.385,5.41,5.375,5.41,155092.0
2006-11-23,5.385,5.41,5.385,5.4,80012.0
2006-11-24,5.395,5.4,5.38,5.385,164381.0
2006-11-27,5.385,5.395,5.385,5.39,58333.0
2006-11-28,5.385,5.385,5.375,5.385,123551.0
2006-11-29,5.385,5.4,5.375,5.4,119619.0
2006-11-30,5.385,5.395,5.375,5.39,67700.0
2006-12-01,5.39,5.39,5.375,5.38,42127.0
2006-12-04,5.38,5.385,5.375,5.375,96539.0
2006-12-05,5.38,5.385,5.365,5.365,163576.0
2006-12-06,5.36,5.365,5.355,5.355,130121.0
2006-12-07,5.355,5.365,5.35,5.355,129701.0
2006-12-08,5.365,5.375,5.35,5.35,226141.0
2006-12-11,5.365,5.365,5.35,5.365,83747.0
2006-12-12,5.365,5.38,5.355,5.365,95970.0
2006-12-13,5.375,5.39,5.365,5.39,143914.0
2006-12-14,5.39,5.39,5.375,5.39,59842.0
2006-12-15,5.39,5.39,5.365,5.385,58112.0
2006-12-18,5.385,5.385,5.365,5.385,58592.0
2006-12-19,5.385,5.39,5.36,5.37,32239.0
2006-12-20,5.38,5.39,5.365,5.385,46537.0
2006-12-21,5.385,5.385,5.37,5.385,65652.0
2006-12-22,5.375,5.385,5.375,5.385,32961.0
2006-12-27,5.385,5.395,5.385,5.395,15171.0
2006-12-28,5.385,5.405,5.385,5.4,46327.0
2006-12-29,5.4,5.43,5.4,5.43,40830.0
2007-01-02,5.43,5.43,5.4,5.4,14634.0
2007-01-03,5.4,5.41,5.4,5.405,66396.0
2007-01-04,5.405,5.42,5.405,5.41,53073.0
2007-01-05,5.405,5.415,5.405,5.41,55171.0
2007-01-08,5.41,5.42,5.41,5.41,64705.0
2007-01-09,5.415,5.43,5.41,5.43,31473.0
2007-01-10,5.445,5.445,5.41,5.43,56322.0
2007-01-11,5.42,5.435,5.415,5.42,14902.0
2007-01-12,5.42,5.44,5.42,5.44,51540.0
2007-01-15,5.435,5.445,5.425,5.435,36958.0
2007-01-16,5.44,5.445,5.425,5.44,29475.0
2007-01-17,5.42,5.435,5.42,5.43,58576.0
2007-01-18,5.42,5.45,5.42,5.445,82276.0
2007-01-19,5.43,5.455,5.42,5.445,17197.0
2007-01-22,5.445,5.48,5.445,5.46,66322.0
2007-01-23,5.435,5.465,5.435,5.44,22592.0
2007-01-24,5.44,5.47,5.435,5.465,86357.0
2007-01-25,5.465,5.47,5.435,5.435,55631.0
2007-01-29,5.47,5.475,5.435,5.44,120684.0
2007-01-30,5.455,5.48,5.455,5.48,176495.0
2007-01-31,5.475,5.475,5.445,5.445,96726.0
2007-02-01,5.45,5.47,5.445,5.45,53759.0
2007-02-02,5.46,5.46,5.445,5.445,45670.0
2007-02-05,5.445,5.465,5.445,5.465,31875.0
2007-02-06,5.465,5.47,5.45,5.47,84703.0
2007-02-07,5.46,5.47,5.445,5.455,124840.0
2007-02-08,5.45,5.47,5.45,5.465,47975.0
2007-02-09,5.455,5.465,5.45,5.455,51616.0
2007-02-12,5.465,5.475,5.455,5.455,76459.0
2007-02-13,5.46,5.47,5.455,5.465,17979.0
2007-02-14,5.465,5.47,5.455,5.46,62674.0
2007-02-15,5.465,5.465,5.455,5.465,177409.0
2007-02-16,5.455,5.465,5.455,5.46,77038.0
2007-02-19,5.47,5.48,5.46,5.47,55121.0
2007-02-20,5.465,5.465,5.46,5.46,17942.0
2007-02-21,5.455,5.47,5.455,5.465,32427.0
2007-02-22,5.53,5.545,5.515,5.535,71721.0
2007-02-23,5.515,5.525,5.505,5.51,75427.0
2007-02-26,5.505,5.53,5.505,5.52,80278.0
2007-03-01,4.695,5.005,4.615,4.89,2172116.0
2007-03-02,4.88,4.975,4.84,4.935,292728.0
2007-03-05,4.865,4.915,4.81,4.81,256054.0
2007-03-06,4.8,4.875,4.795,4.87,203456.0
2007-03-07,4.84,4.91,4.84,4.875,169485.0
2007-03-08,4.84,4.89,4.84,4.885,132426.0
2007-03-09,4.89,4.89,4.85,4.89,70979.0
2007-03-12,4.875,4.88,4.85,4.88,85367.0
2007-03-13,4.87,4.88,4.825,4.84,195542.0
2007-03-14,4.78,4.82,4.77,4.8,86017.0
2007-03-15,4.825,4.84,4.81,4.83,144047.0
2007-03-16,4.84,4.87,4.815,4.84,85195.0
2007-03-19,4.795,4.825,4.795,4.81,88264.0
2007-03-20,4.805,4.825,4.775,4.78,37246.0
2007-03-21,4.805,4.815,4.775,4.81,50744.0
2007-03-22,4.745,4.82,4.73,4.815,94384.0
2007-03-23,4.815,4.85,4.805,4.84,144093.0
2007-03-26,4.86,4.87,4.85,4.865,91329.0
2007-03-27,4.86,4.89,4.85,4.89,78363.0
2007-03-28,4.92,5.035,4.915,4.995,94899.0
2007-03-29,5.0,5.395,5.0,5.29,90892.0
2007-03-30,5.365,5.365,5.315,5.335,223350.0
2007-04-02,5.35,5.35,5.285,5.29,105939.0
2007-04-03,5.305,5.305,5.07,5.235,82956.0
2007-04-04,5.3,5.365,5.235,5.365,52834.0
2007-04-05,5.26,5.33,5.26,5.275,23150.0
2007-04-10,5.27,5.335,5.27,5.305,46494.0
2007-04-11,5.35,5.35,5.275,5.335,47245.0
2007-04-12,5.285,5.335,5.285,5.33,56633.0
2007-04-13,5.32,5.335,5.285,5.305,46552.0
2007-04-16,5.305,5.415,5.285,5.38,71027.0
2007-04-17,5.445,5.495,5.4,5.445,62183.0
2007-04-18,5.38,5.455,5.38,5.43,77513.0
2007-04-19,5.415,5.445,5.25,5.42,53541.0
2007-04-20,5.34,5.4,5.25,5.265,32587.0
2007-04-23,5.25,5.385,5.25,5.36,43752.0
2007-04-24,5.26,5.42,5.255,5.315,14710.0
2007-04-26,5.3,5.345,5.255,5.345,14937.0
2007-04-27,5.405,5.455,5.345,5.37,52717.0
2007-04-30,5.365,5.41,5.365,5.39,74993.0
2007-05-01,5.32,5.4,5.32,5.36,46171.0
2007-05-02,5.4,5.495,5.4,5.44,111276.0
2007-05-03,5.53,5.625,5.53,5.615,107824.0
2007-05-04,5.62,5.675,5.595,5.675,122611.0
2007-05-07,5.675,5.72,5.67,5.71,155694.0
2007-05-08,5.725,5.82,5.7,5.76,181822.0
2007-05-09,5.735,5.76,5.705,5.73,298474.0
2007-05-10,5.76,5.805,5.76,5.775,98949.0
2007-05-11,5.725,5.76,5.7,5.735,82536.0
2007-05-14,5.735,5.79,5.725,5.775,118711.0
2007-05-15,5.805,5.805,5.625,5.76,400970.0
2007-05-16,5.79,5.8,5.755,5.79,117978.0
2007-05-17,5.79,5.84,5.775,5.825,283770.0
2007-05-18,5.825,5.825,5.79,5.81,123331.0
2007-05-21,5.805,5.885,5.78,5.855,232081.0
2007-05-22,5.89,6.18,5.89,6.085,88999.0
2007-05-23,6.08,6.085,6.005,6.015,65242.0
2007-05-24,6.005,6.005,5.915,5.94,67761.0
2007-05-25,5.95,5.97,5.91,5.935,227511.0
2007-05-28,5.93,5.955,5.905,5.93,123180.0
2007-05-29,5.905,5.985,5.905,5.96,156634.0
2007-05-30,5.94,6.02,5.905,5.95,203270.0
2007-05-31,5.985,6.0,5.95,5.955,175982.0
2007-06-01,6.02,6.02,5.985,6.005,76621.0
2007-06-04,5.955,6.02,5.94,5.955,50138.0
2007-06-05,5.955,6.065,5.945,6.06,139045.0
2007-06-06,6.085,6.12,5.995,6.05,69987.0
2007-06-07,6.0,6.04,5.955,5.97,42927.0
2007-06-08,5.99,5.995,5.955,5.965,45054.0
2007-06-12,5.955,5.965,5.42,5.855,102567.0
2007-06-13,5.825,6.055,5.825,6.025,125921.0
2007-06-14,6.05,6.09,5.96,6.035,62254.0
2007-06-15,6.055,6.06,6.02,6.02,104019.0
2007-06-18,6.05,6.13,5.915,6.125,72482.0
2007-06-19,6.03,6.1,5.97,6.085,105575.0
2007-06-20,6.025,6.055,5.96,5.995,74215.0
2007-06-21,6.07,6.215,6.06,6.185,142506.0
2007-06-22,6.185,6.56,6.185,6.46,415099.0
2007-06-25,6.44,6.45,6.385,6.415,251150.0
2007-06-26,6.41,6.415,6.345,6.405,235313.0
2007-06-27,6.41,6.41,6.35,6.375,113768.0
2007-06-28,6.375,6.395,6.3,6.3,208699.0
2007-06-29,6.315,6.345,6.23,6.315,191313.0
2007-07-02,6.34,6.425,6.28,6.41,222803.0
2007-07-03,6.41,6.43,6.315,6.385,135802.0
2007-07-04,6.395,6.43,6.385,6.43,170564.0
2007-07-05,6.46,6.47,6.43,6.46,227437.0
2007-07-06,6.41,6.47,6.365,6.395,217513.0
2007-07-09,6.395,6.44,6.385,6.43,124625.0
2007-07-10,6.43,6.43,6.4,6.425,90902.0
2007-07-11,6.425,6.46,6.415,6.46,241916.0
2007-07-12,6.44,6.48,6.44,6.48,218858.0
2007-07-13,6.52,6.525,6.5,6.505,177529.0
2007-07-16,6.525,6.535,6.48,6.5,85311.0
2007-07-17,6.48,6.49,6.45,6.475,103936.0
2007-07-18,6.475,6.48,6.39,6.39,152850.0
2007-07-19,6.4,6.495,6.4,6.49,172052.0
2007-07-20,6.46,6.47,6.42,6.46,28961.0
2007-07-23,6.45,6.465,6.3,6.38,75147.0
2007-07-24,6.39,6.475,6.385,6.45,163929.0
2007-07-25,6.405,6.43,6.39,6.42,67970.0
2007-07-26,6.42,6.44,6.365,6.395,151498.0
2007-07-27,6.22,6.405,6.22,6.38,262354.0
2007-07-30,6.31,6.35,6.15,6.315,204313.0
2007-07-31,5.995,5.995,5.655,5.92,1043965.0
2007-08-01,5.885,6.09,5.875,5.905,330486.0
2007-08-02,6.06,6.26,5.89,6.12,293610.0
2007-08-03,6.175,6.245,6.09,6.215,238818.0
2007-08-06,6.17,6.215,6.055,6.15,119939.0
2007-08-07,6.15,6.265,6.145,6.215,175204.0
2007-08-08,6.21,6.265,6.135,6.265,310283.0
2007-08-09,6.185,6.305,6.07,6.29,389440.0
2007-08-10,6.16,6.16,5.565,5.79,560110.0
2007-08-13,5.86,6.215,5.86,6.165,237534.0
2007-08-14,6.08,6.205,6.03,6.075,154561.0
2007-08-15,6.005,6.15,6.005,6.12,190155.0
2007-08-16,6.055,6.08,5.895,5.99,191095.0
2007-08-17,6.04,6.04,5.815,5.995,165395.0
2007-08-20,5.905,6.04,5.905,6.02,93873.0
2007-08-21,5.95,6.05,5.94,6.015,155567.0
2007-08-22,6.055,6.195,6.025,6.155,173925.0
2007-08-23,6.165,6.42,6.165,6.345,291195.0
2007-08-24,6.345,6.365,6.295,6.365,245878.0
2007-08-27,6.375,6.43,6.375,6.41,438002.0
2007-08-28,6.38,6.43,6.38,6.405,347914.0
2007-08-29,6.15,6.41,6.06,6.385,471837.0
2007-08-30,6.405,6.45,6.32,6.32,513496.0
2007-08-31,6.325,6.425,6.325,6.38,347841.0
2007-09-03,6.41,6.81,6.41,6.575,331544.0
2007-09-04,6.625,6.935,6.625,6.86,198717.0
2007-09-05,6.845,7.08,6.79,6.955,193893.0
2007-09-06,6.81,7.18,6.81,7.06,177875.0
2007-09-07,6.88,7.135,6.85,7.065,252572.0
2007-09-10,6.97,7.305,6.97,7.175,148000.0
2007-09-11,7.21,7.225,7.115,7.13,109540.0
2007-09-12,7.15,7.36,7.15,7.345,219535.0
2007-09-13,7.22,7.69,7.22,7.565,211038.0
2007-09-14,7.565,7.665,7.215,7.58,238128.0
2007-09-17,7.55,7.715,7.525,7.655,200464.0
2007-09-18,7.635,7.68,7.595,7.625,285382.0
2007-09-19,7.64,7.825,7.64,7.775,393641.0
2007-09-20,7.705,7.795,7.585,7.735,311875.0
2007-09-21,7.66,7.735,7.66,7.715,143214.0
2007-09-24,7.53,7.715,7.5,7.5,120643.0
2007-09-25,7.445,7.695,7.33,7.595,210519.0
2007-09-26,7.475,7.67,7.42,7.455,211379.0
2007-09-27,7.525,7.6,7.495,7.495,156815.0
2007-09-28,7.48,7.55,7.355,7.43,153157.0
2007-10-01,7.305,7.615,7.3,7.515,98566.0
2007-10-02,7.59,7.59,7.355,7.44,91465.0
2007-10-03,7.415,7.45,7.295,7.33,137087.0
2007-10-04,7.355,7.53,7.12,7.145,182501.0
2007-10-05,7.29,7.42,6.955,7.045,98965.0
2007-10-08,7.27,7.3,7.0,7.26,175292.0
2007-10-09,7.07,7.095,6.935,6.96,90591.0
2007-10-10,7.005,7.235,6.98,7.155,197307.0
2007-10-11,7.155,7.525,7.155,7.48,157065.0
2007-10-12,7.515,7.515,7.345,7.47,175843.0
2007-10-15,7.495,7.495,7.41,7.46,83744.0
2007-10-16,7.485,7.655,7.405,7.6,145274.0
2007-10-17,7.625,7.895,7.58,7.825,193405.0
2007-10-18,7.895,8.13,7.755,8.11,172146.0
2007-10-19,8.2,8.545,8.05,8.305,173934.0
2007-10-22,8.165,8.2,7.98,8.17,166684.0
2007-10-23,8.135,8.46,8.13,8.44,156630.0
2007-10-24,8.46,8.62,8.32,8.38,104679.0
2007-10-25,8.415,8.45,8.155,8.21,78648.0
2007-10-26,8.22,8.49,8.155,8.45,92108.0
2007-10-29,8.525,8.56,7.975,8.17,87366.0
2007-10-30,8.205,8.46,8.175,8.295,64924.0
2007-10-31,8.305,8.48,8.22,8.275,151610.0
2007-11-01,8.25,8.61,8.25,8.61,173160.0
2007-11-02,8.475,8.61,8.325,8.565,136954.0
2007-11-05,8.605,8.805,8.57,8.695,109250.0
2007-11-06,8.76,8.905,8.65,8.68,102599.0
2007-11-07,8.7,9.295,8.7,9.19,114698.0
2007-11-08,9.085,9.285,8.925,9.24,143180.0
2007-11-09,9.16,9.325,9.155,9.235,71817.0
2007-11-12,8.955,9.215,8.305,8.495,218030.0
2007-11-13,8.51,8.62,8.305,8.305,155113.0
2007-11-14,8.165,8.61,8.125,8.595,343399.0
2007-11-15,8.575,9.01,8.56,8.935,316980.0
2007-11-16,8.905,8.905,8.65,8.68,284602.0
2007-11-19,8.96,9.07,8.835,8.835,240862.0
2007-11-20,8.85,8.85,8.645,8.805,226081.0
2007-11-21,8.85,9.07,8.85,9.07,162680.0
2007-11-22,8.925,8.985,8.79,8.925,280343.0
2007-11-23,8.985,9.275,8.965,9.16,163424.0
2007-11-26,9.495,9.725,9.44,9.63,319295.0
2007-11-27,9.58,9.695,9.505,9.645,229291.0
2007-11-28,9.77,9.97,9.715,9.81,419950.0
2007-11-29,9.935,10.12,9.74,9.79,252827.0
2007-11-30,9.78,9.975,9.75,9.88,191823.0
2007-12-03,9.925,10.07,9.845,9.855,197804.0
2007-12-04,9.95,10.325,9.865,9.945,321465.0
2007-12-05,10.0,10.005,9.775,9.88,200357.0
2007-12-06,9.86,10.085,9.85,9.955,322318.0
2007-12-07,9.955,10.0,9.595,9.63,382731.0
2007-12-10,10.0,10.15,9.83,9.885,297800.0
2007-12-11,9.93,9.97,9.755,9.825,185629.0
2007-12-12,9.83,10.16,9.76,10.085,273946.0
2007-12-13,9.84,10.8,9.84,10.54,476311.0
2007-12-14,10.645,10.77,10.55,10.58,301840.0
2007-12-17,10.5,10.66,10.305,10.41,209949.0
2007-12-18,10.285,10.38,10.035,10.2,169969.0
2007-12-19,10.335,10.445,10.185,10.325,263864.0
2007-12-20,10.29,10.51,10.145,10.155,494657.0
2007-12-21,10.235,10.775,10.17,10.63,202119.0
2007-12-24,10.845,10.935,10.715,10.85,77628.0
2007-12-27,10.885,10.95,10.51,10.775,130519.0
2007-12-28,10.83,10.835,10.61,10.735,55136.0
2007-12-31,10.755,11.01,10.715,10.95,48595.0
2008-01-02,10.895,11.01,10.58,10.62,99799.0
2008-01-03,10.595,10.995,10.52,10.95,185713.0
2008-01-04,10.85,10.93,10.49,10.52,147235.0
2008-01-07,10.47,10.85,10.415,10.635,155933.0
2008-01-08,10.53,10.645,10.24,10.44,105801.0
2008-01-09,10.255,10.765,10.255,10.71,217267.0
2008-01-10,10.68,10.87,10.58,10.725,224092.0
2008-01-11,10.68,10.84,10.59,10.62,142882.0
2008-01-14,10.34,10.425,10.03,10.04,142359.0
2008-01-15,10.05,10.09,9.295,9.495,242845.0
2008-01-16,9.38,9.705,9.275,9.495,148694.0
2008-01-17,9.775,9.925,9.57,9.83,252695.0
2008-01-18,9.63,9.915,9.525,9.83,139134.0
2008-01-21,9.62,9.64,8.795,8.795,168517.0
2008-01-22,8.29,8.645,7.84,7.84,272790.0
2008-01-23,7.84,8.305,7.51,7.62,353660.0
2008-01-24,7.65,8.24,7.585,7.6,337865.0
2008-01-25,7.87,8.085,7.615,7.88,503216.0
2008-01-29,8.19,8.47,7.885,7.95,397721.0
2008-01-30,8.035,8.295,7.635,7.95,295319.0
2008-01-31,8.02,8.17,7.8,7.87,440935.0
2008-02-01,7.87,8.495,7.87,8.365,348874.0
2008-02-04,8.51,8.765,8.505,8.62,315597.0
2008-02-05,8.58,9.04,8.48,8.78,362380.0
2008-02-06,8.715,8.78,8.48,8.705,528073.0
2008-02-07,8.815,9.115,8.78,8.885,277808.0
2008-02-08,8.92,9.08,8.92,9.0,279246.0
2008-02-11,9.255,9.445,8.82,9.115,256080.0
2008-02-12,9.155,9.19,8.07,8.78,337128.0
2008-02-13,8.79,9.005,8.65,8.695,272735.0
2008-02-14,9.1,9.105,8.72,8.865,240609.0
2008-02-15,8.815,8.84,8.63,8.76,269880.0
2008-02-18,8.745,9.125,8.65,8.945,102332.0
2008-02-19,8.945,9.085,8.7,8.95,255242.0
2008-02-20,9.03,9.25,8.755,9.155,431870.0
2008-02-21,9.315,9.555,9.255,9.425,414573.0
2008-02-22,9.625,9.625,9.23,9.355,303152.0
2008-02-25,9.275,9.53,9.205,9.525,419529.0
2008-02-26,9.66,10.095,9.495,9.495,616634.0
2008-02-27,9.735,9.75,8.965,9.155,324431.0
2008-02-28,9.155,9.51,9.155,9.305,318749.0
2008-02-29,9.315,9.415,8.68,9.17,259285.0
2008-03-03,9.135,9.135,8.695,8.76,154411.0
2008-03-04,8.905,9.165,8.425,8.56,460587.0
2008-03-05,8.71,9.065,8.425,8.43,498047.0
2008-03-06,8.665,8.94,8.55,8.745,148708.0
2008-03-07,8.76,8.975,8.235,8.395,313013.0
2008-03-10,8.29,8.54,7.865,8.045,140700.0
2008-03-11,8.065,8.155,7.82,7.84,245815.0
2008-03-12,8.13,8.29,7.57,7.615,319143.0
2008-03-13,7.575,7.64,7.14,7.3,327598.0
2008-03-14,7.405,7.64,7.3,7.35,146775.0
2008-03-17,7.125,7.575,7.105,7.375,161441.0
2008-03-18,7.4,7.59,7.15,7.28,198995.0
2008-03-19,7.48,7.79,7.47,7.64,214061.0
2008-03-20,7.31,7.64,7.085,7.18,433571.0
2008-03-25,7.555,7.64,7.34,7.54,86999.0
2008-03-26,7.575,7.605,7.255,7.585,122450.0
2008-03-27,7.36,7.51,7.29,7.42,217458.0
2008-03-28,7.385,7.455,7.385,7.425,162322.0
2008-03-31,7.345,7.55,7.265,7.36,289922.0
2008-04-01,7.49,7.99,7.445,7.765,186149.0
2008-04-02,8.145,8.43,7.735,8.28,397559.0
2008-04-03,8.29,8.29,7.87,7.99,169057.0
2008-04-04,8.075,8.19,7.96,8.1,138236.0
2008-04-07,8.11,8.3,8.11,8.255,108045.0
2008-04-08,8.125,8.28,8.03,8.28,159332.0
2008-04-09,8.28,8.515,7.91,8.04,174980.0
2008-04-10,7.985,7.995,7.68,7.96,143982.0
2008-04-11,8.01,8.12,7.78,7.925,112682.0
2008-04-14,7.73,7.73,7.335,7.435,111790.0
2008-04-15,7.31,7.385,7.265,7.3,98342.0
2008-04-16,7.355,7.51,7.3,7.385,120647.0
2008-04-17,7.505,7.64,7.48,7.56,103277.0
2008-04-18,7.71,7.71,7.31,7.525,103414.0
2008-04-21,7.64,7.95,7.595,7.785,172746.0
2008-04-22,7.675,7.82,7.345,7.82,131236.0
2008-04-23,7.665,7.78,7.64,7.78,117280.0
2008-04-24,7.73,7.815,7.515,7.575,106465.0
2008-04-28,7.585,7.775,7.395,7.435,200535.0
2008-04-29,7.535,7.61,7.385,7.395,155434.0
2008-04-30,7.34,7.64,7.3,7.565,274783.0
2008-05-01,7.44,7.54,7.39,7.44,126516.0
2008-05-02,7.585,7.715,7.23,7.3,205067.0
2008-05-05,7.3,7.44,7.175,7.21,120274.0
2008-05-06,7.135,7.135,6.605,6.66,330913.0
2008-05-07,6.76,6.93,6.675,6.82,392017.0
2008-05-08,6.77,6.77,6.51,6.67,263171.0
2008-05-09,6.69,6.705,6.52,6.59,366897.0
2008-05-12,6.59,6.76,6.515,6.535,112466.0
2008-05-13,6.635,6.895,6.525,6.865,218287.0
2008-05-14,6.845,7.025,6.67,6.845,212047.0
2008-05-15,6.795,7.11,6.735,7.025,218049.0
2008-05-16,7.125,7.125,6.955,7.02,129257.0
2008-05-19,6.995,7.015,6.75,6.855,112578.0
2008-05-20,6.855,7.05,6.83,6.97,200356.0
2008-05-21,6.925,6.925,6.67,6.74,138658.0
2008-05-22,6.69,6.91,6.615,6.74,165794.0
2008-05-23,6.69,6.695,6.47,6.595,180944.0
2008-05-26,6.5,6.5,6.205,6.325,237106.0
2008-05-27,6.4,6.425,6.27,6.35,217722.0
2008-05-28,6.465,6.705,6.39,6.665,197486.0
2008-05-29,6.605,6.845,6.495,6.64,243988.0
2008-05-30,6.665,6.705,6.475,6.605,228682.0
2008-06-02,6.625,6.725,6.365,6.42,204006.0
2008-06-03,6.51,6.515,6.11,6.205,276611.0
2008-06-04,6.255,6.405,6.15,6.24,153925.0
2008-06-05,6.255,6.325,6.045,6.215,201443.0
2008-06-06,6.22,6.23,6.08,6.15,155723.0
2008-06-10,5.93,5.955,5.56,5.56,486783.0
2008-06-11,5.84,5.84,5.395,5.565,402722.0
2008-06-12,5.45,5.545,5.28,5.42,387282.0
2008-06-13,5.475,5.69,5.385,5.57,238681.0
2008-06-16,5.595,5.645,5.465,5.535,178853.0
2008-06-17,5.535,5.735,5.535,5.71,553755.0
2008-06-18,5.865,6.44,5.865,6.08,540592.0
2008-06-19,5.84,5.985,5.615,5.75,569987.0
2008-06-20,5.955,6.255,5.87,6.115,269074.0
2008-06-23,6.115,6.115,5.67,5.955,309148.0
2008-06-24,5.89,5.92,5.735,5.785,194671.0
2008-06-25,5.78,5.78,5.455,5.69,324159.0
2008-06-26,5.9,6.25,5.875,5.995,155924.0
2008-06-27,5.875,5.985,5.68,5.985,140909.0
2008-06-30,5.91,6.08,5.735,5.795,400804.0
2008-07-01,5.77,5.89,5.76,5.76,154373.0
2008-07-02,5.74,5.805,5.625,5.795,273640.0
2008-07-03,5.795,5.88,5.675,5.79,241263.0
2008-07-04,5.77,5.945,5.74,5.875,224823.0
2008-07-07,5.795,5.92,5.795,5.875,95567.0
2008-07-08,5.81,5.885,5.7,5.755,223801.0
2008-07-09,5.9,5.925,5.755,5.92,113051.0
2008-07-10,5.785,5.9,5.76,5.805,109242.0
2008-07-11,5.84,5.855,5.755,5.805,85169.0
2008-07-14,5.795,5.82,5.735,5.785,42689.0
2008-07-15,5.735,5.785,5.495,5.565,203591.0
2008-07-16,5.525,5.54,5.345,5.415,196547.0
2008-07-17,5.57,5.69,5.47,5.52,443106.0
2008-07-18,5.6,5.66,5.465,5.485,76868.0
2008-07-21,5.64,6.215,5.605,6.135,197792.0
2008-07-22,6.115,6.25,5.99,6.25,151716.0
2008-07-23,6.535,6.615,6.425,6.53,217943.0
2008-07-24,6.395,6.605,6.365,6.57,171115.0
2008-07-25,6.33,6.57,6.11,6.26,215273.0
2008-07-28,6.255,6.56,6.255,6.45,116784.0
2008-07-29,6.34,6.375,6.255,6.285,110646.0
2008-07-30,6.295,6.415,6.295,6.365,170680.0
2008-07-31,6.605,6.605,6.32,6.39,160449.0
2008-08-01,6.26,6.265,6.01,6.075,93398.0
2008-08-04,6.23,6.37,6.18,6.2,59222.0
2008-08-05,6.185,6.25,5.945,6.25,129687.0
2008-08-06,6.48,6.635,6.465,6.515,214070.0
2008-08-07,6.605,6.65,6.455,6.57,62769.0
2008-08-08,6.44,6.6,6.41,6.48,91317.0
2008-08-11,6.56,6.83,6.56,6.605,168623.0
2008-08-12,6.6,6.705,6.47,6.615,155021.0
2008-08-13,6.535,6.595,6.365,6.57,102940.0
2008-08-14,6.5,6.605,6.345,6.5,171647.0
2008-08-15,6.415,6.52,6.17,6.25,125062.0
2008-08-18,6.355,6.41,6.305,6.34,185677.0
2008-08-19,6.115,6.35,6.115,6.205,101850.0
2008-08-20,6.065,6.43,6.065,6.43,160689.0
2008-08-21,6.26,6.335,6.165,6.255,148937.0
2008-08-22,6.15,6.39,6.15,6.39,178620.0
2008-08-25,6.605,6.625,6.535,6.565,133752.0
2008-08-26,6.355,6.415,6.2,6.395,166202.0
2008-08-27,6.57,6.57,6.39,6.445,136754.0
2008-08-28,6.43,6.58,6.375,6.49,253266.0
2008-08-29,6.49,6.665,6.45,6.645,313732.0
2008-09-01,6.655,6.91,6.655,6.905,192683.0
2008-09-02,6.95,7.145,6.94,7.055,200724.0
2008-09-03,7.125,7.125,6.87,6.985,210183.0
2008-09-04,7.055,7.055,6.66,6.69,158239.0
2008-09-05,6.605,6.765,6.6,6.67,299410.0
2008-09-08,6.795,6.98,6.705,6.93,251958.0
2008-09-09,6.985,6.995,6.835,6.985,180677.0
2008-09-10,6.785,6.97,6.785,6.815,175736.0
2008-09-11,6.78,6.89,6.485,6.66,231899.0
2008-09-12,6.835,7.015,6.595,6.845,234254.0
2008-09-15,6.715,6.985,6.635,6.89,117947.0
2008-09-16,6.69,6.695,6.535,6.65,122296.0
2008-09-17,6.6,7.015,6.6,6.895,191926.0
2008-09-18,6.665,6.74,6.395,6.72,438931.0
2008-09-19,6.725,6.895,6.305,6.835,585493.0
2008-09-22,7.235,7.275,6.8,6.945,307018.0
2008-09-23,6.565,6.83,6.565,6.73,132968.0
2008-09-24,6.925,7.12,6.78,7.075,111468.0
2008-09-25,6.825,7.265,6.825,7.21,139985.0
2008-09-26,7.14,7.23,6.605,6.935,272976.0
2008-09-29,6.915,7.095,6.815,7.04,203668.0
2008-09-30,6.545,6.94,6.535,6.91,187366.0
2008-10-01,7.24,7.255,6.98,7.15,251894.0
2008-10-02,7.2,7.215,6.84,6.84,62801.0
2008-10-03,6.615,6.885,6.615,6.73,173064.0
2008-10-06,6.545,6.605,6.42,6.565,49607.0
2008-10-07,6.365,6.61,6.365,6.535,241061.0
2008-10-08,6.365,6.84,6.2,6.465,153030.0
2008-10-09,6.4,6.495,6.225,6.495,228073.0
2008-10-10,6.02,6.15,5.87,6.04,184686.0
2008-10-13,6.34,6.475,5.975,6.04,200777.0
2008-10-14,6.185,6.475,5.665,6.0,151150.0
2008-10-15,6.055,6.25,5.83,6.235,116339.0
2008-10-16,6.075,6.1,5.89,6.1,151024.0
2008-10-17,6.25,6.365,6.01,6.33,135414.0
2008-10-20,6.285,6.37,6.145,6.295,122744.0
2008-10-21,6.23,6.25,6.0,6.075,96013.0
2008-10-22,5.83,5.95,5.52,5.675,214181.0
2008-10-23,5.455,5.455,5.12,5.21,109073.0
2008-10-24,5.255,5.295,4.775,4.775,230918.0
2008-10-27,4.795,4.825,4.44,4.73,240076.0
2008-10-28,4.635,4.785,4.505,4.505,159136.0
2008-10-29,4.625,4.715,4.44,4.545,261762.0
2008-10-30,4.505,4.715,4.425,4.585,226490.0
2008-10-31,4.585,5.075,4.485,5.075,123143.0
2008-11-03,5.09,5.165,4.72,4.73,121459.0
2008-11-04,4.655,4.655,4.29,4.365,289847.0
2008-11-05,4.405,4.475,4.375,4.44,200570.0
2008-11-06,4.46,4.595,4.3,4.585,154278.0
2008-11-07,4.585,4.585,4.295,4.365,167612.0
2008-11-10,4.455,4.53,4.315,4.37,139519.0
2008-11-11,4.285,4.285,3.93,4.135,243642.0
2008-11-12,3.96,4.115,3.88,3.945,274611.0
2008-11-13,3.905,3.96,3.69,3.745,336176.0
2008-11-14,3.89,3.905,3.635,3.695,331270.0
2008-11-17,3.695,3.77,3.37,3.53,349768.0
2008-11-18,3.525,3.525,3.255,3.255,372406.0
2008-11-19,3.37,3.37,2.93,3.09,904996.0
2008-11-20,3.09,3.265,2.985,3.105,350081.0
2008-11-21,3.12,3.27,3.085,3.17,607238.0
2008-11-24,3.275,3.315,2.985,3.075,289677.0
2008-11-25,3.29,3.3,3.18,3.235,217444.0
2008-11-26,3.275,3.29,3.035,3.075,194791.0
2008-11-27,3.06,3.265,3.02,3.09,519766.0
2008-11-28,3.09,3.255,3.05,3.165,202988.0
2008-12-01,3.095,3.225,3.095,3.13,115718.0
2008-12-02,3.125,3.125,2.945,2.965,308486.0
2008-12-03,2.965,3.24,2.965,3.195,343539.0
2008-12-04,3.135,3.275,2.955,3.05,228027.0
2008-12-05,3.05,3.13,2.965,3.02,265859.0
2008-12-08,3.095,3.225,3.01,3.145,183326.0
2008-12-09,3.15,3.47,3.045,3.365,160070.0
2008-12-10,3.29,3.62,3.29,3.505,191838.0
2008-12-11,3.51,3.57,3.19,3.385,413843.0
2008-12-12,3.265,3.545,3.235,3.425,585505.0
2008-12-15,3.385,3.565,3.275,3.55,377106.0
2008-12-16,3.49,3.495,3.32,3.41,101656.0
2008-12-17,3.545,3.6,3.415,3.48,229617.0
2008-12-18,3.275,3.505,3.215,3.455,545417.0
2008-12-19,3.41,3.465,2.835,2.91,229170.0
2008-12-22,2.985,3.16,2.765,2.765,9009.0
2008-12-23,2.765,2.82,2.545,2.65,305831.0
2008-12-24,2.69,2.76,2.635,2.69,143796.0
2008-12-29,2.81,2.87,2.73,2.815,144109.0
2008-12-30,2.765,2.77,2.665,2.74,244751.0
2008-12-31,2.765,2.925,2.76,2.835,118721.0
2009-01-02,2.945,3.25,2.94,3.155,228072.0
2009-01-05,3.285,3.41,3.13,3.13,290521.0
2009-01-06,3.29,3.33,3.165,3.315,230077.0
2009-01-07,3.33,3.37,3.1,3.115,200921.0
2009-01-08,3.075,3.13,3.02,3.055,454321.0
2009-01-09,3.065,3.125,2.965,3.01,379343.0
2009-01-12,2.985,3.03,2.955,2.99,304624.0
2009-01-13,2.95,3.03,2.9,2.92,274798.0
2009-01-14,2.82,2.86,2.75,2.785,278508.0
2009-01-15,2.76,2.765,2.69,2.69,454398.0
2009-01-16,2.73,2.745,2.615,2.635,402400.0
2009-01-19,2.67,2.675,2.625,2.675,152496.0
2009-01-20,2.66,2.665,2.555,2.58,340131.0
2009-01-21,2.585,2.585,2.475,2.475,378561.0
2009-01-22,2.555,2.585,2.42,2.47,278871.0
2009-01-23,2.47,2.475,2.345,2.345,255759.0
2009-01-27,2.37,2.38,2.235,2.24,261550.0
2009-01-28,2.25,2.35,2.185,2.26,405098.0
2009-01-29,2.28,2.365,2.225,2.26,179709.0
2009-01-30,2.225,2.33,2.2,2.295,457007.0
2009-02-02,2.31,2.31,2.2,2.22,267563.0
2009-02-03,2.23,2.28,2.195,2.205,152852.0
2009-02-04,2.22,2.26,2.145,2.18,365386.0
2009-02-05,2.19,2.215,2.17,2.195,212820.0
2009-02-06,2.2,2.32,2.195,2.31,171319.0
2009-02-09,2.36,2.36,2.265,2.275,213970.0
2009-02-10,2.29,2.46,2.255,2.27,174788.0
2009-02-11,2.2,2.24,2.195,2.235,176775.0
2009-02-12,2.235,2.305,2.225,2.275,93150.0
2009-02-13,2.255,2.345,2.255,2.275,85932.0
2009-02-16,2.29,2.33,2.275,2.305,144129.0
2009-02-17,2.33,2.33,2.23,2.255,196065.0
2009-02-18,2.24,2.28,2.18,2.25,303028.0
2009-02-19,2.215,2.25,2.18,2.22,281841.0
2009-02-20,2.235,2.235,2.185,2.22,144749.0
2009-02-23,2.22,2.22,2.11,2.14,454913.0
2009-02-24,2.09,2.14,1.945,1.945,429125.0
2009-02-25,1.96,1.96,1.635,1.635,858401.0
2009-02-26,1.675,1.68,1.48,1.57,585683.0
2009-02-27,1.575,1.675,1.495,1.575,479823.0
2009-03-02,1.645,1.65,1.56,1.58,231512.0
2009-03-03,1.565,1.575,1.485,1.515,192172.0
2009-03-04,1.525,1.56,1.475,1.485,455047.0
2009-03-05,1.52,1.535,1.44,1.45,405399.0
2009-03-06,1.475,1.475,1.395,1.41,295317.0
2009-03-09,1.49,1.49,1.35,1.37,469286.0
2009-03-10,1.33,1.33,1.28,1.295,365833.0
2009-03-11,1.41,1.425,1.325,1.395,301621.0
2009-03-12,1.395,1.515,1.32,1.335,410929.0
2009-03-13,1.395,1.525,1.38,1.51,552204.0
2009-03-16,1.565,1.62,1.535,1.61,577865.0
2009-03-17,1.625,1.765,1.62,1.72,552078.0
2009-03-18,1.81,1.92,1.8,1.91,525749.0
2009-03-19,1.97,1.98,1.905,1.92,818322.0
2009-03-20,1.89,1.9,1.775,1.835,297477.0
2009-03-23,1.795,1.89,1.735,1.875,307715.0
2009-03-24,1.965,2.02,1.95,1.98,364950.0
2009-03-25,2.0,2.06,1.965,1.985,449862.0
2009-03-26,2.04,2.245,2.02,2.23,732314.0
2009-03-27,2.27,2.37,2.23,2.295,480721.0
2009-03-30,2.305,2.305,2.12,2.12,247965.0
2009-03-31,2.075,2.105,1.98,2.015,312197.0
2009-04-01,2.03,2.135,2.03,2.125,242972.0
2009-04-02,2.16,2.325,2.16,2.32,426678.0
2009-04-03,2.38,2.505,2.37,2.41,673515.0
2009-04-06,2.43,2.49,2.43,2.445,204338.0
2009-04-07,2.45,2.45,2.28,2.335,331767.0
2009-04-08,2.06,2.15,2.03,2.13,582335.0
2009-04-09,2.12,2.26,2.115,2.195,335553.0
2009-04-14,2.25,2.355,2.175,2.19,379558.0
2009-04-15,2.17,2.3,2.17,2.245,274318.0
2009-04-16,2.305,2.34,2.26,2.285,235947.0
2009-04-17,2.305,2.33,2.265,2.265,224075.0
2009-04-20,2.285,2.285,2.195,2.26,134707.0
2009-04-21,2.195,2.21,2.095,2.15,251422.0
2009-04-22,2.135,2.155,2.04,2.075,223126.0
2009-04-23,2.09,2.09,2.045,2.07,119737.0
2009-04-24,2.075,2.09,2.015,2.03,187666.0
2009-04-27,2.03,2.09,1.98,2.06,296025.0
2009-04-28,2.045,2.115,1.985,2.06,266153.0
2009-04-29,2.11,2.145,2.07,2.145,93828.0
2009-04-30,2.2,2.325,2.195,2.295,383618.0
2009-05-01,2.275,2.325,2.23,2.305,132157.0
2009-05-04,2.315,2.435,2.31,2.43,243966.0
2009-05-05,2.465,2.625,2.465,2.575,246328.0
2009-05-06,2.585,2.645,2.52,2.63,271033.0
2009-05-07,2.675,2.755,2.655,2.7,445515.0
2009-05-08,2.735,2.945,2.735,2.87,402299.0
2009-05-11,2.925,2.975,2.795,2.915,444084.0
2009-05-12,2.905,2.945,2.86,2.905,519606.0
2009-05-13,2.94,3.075,2.875,2.905,411217.0
2009-05-14,2.83,2.85,2.795,2.815,561963.0
2009-05-15,2.825,2.905,2.755,2.79,415511.0
2009-05-18,2.69,2.705,2.645,2.67,237650.0
2009-05-19,2.74,2.79,2.68,2.73,331956.0
2009-05-20,2.76,2.76,2.7,2.745,213356.0
2009-05-21,2.88,2.93,2.78,2.905,328713.0
2009-05-22,2.89,2.905,2.805,2.845,291422.0
2009-05-25,2.84,2.87,2.775,2.795,166339.0
2009-05-26,2.83,2.83,2.74,2.76,71922.0
2009-05-27,2.8,2.86,2.785,2.825,246303.0
2009-05-28,2.815,2.815,2.71,2.725,190058.0
2009-05-29,2.74,2.785,2.69,2.765,282141.0
2009-06-01,2.74,3.075,2.72,2.975,397524.0
2009-06-02,3.02,3.21,3.02,3.09,378737.0
2009-06-03,3.09,3.205,2.985,3.2,272986.0
2009-06-04,3.17,3.23,3.095,3.18,226856.0
2009-06-05,3.215,3.28,3.18,3.19,236157.0
2009-06-09,3.19,3.345,3.185,3.29,341128.0
2009-06-10,3.325,3.355,3.245,3.315,376686.0
2009-06-11,3.31,3.53,3.295,3.51,268721.0
2009-06-12,3.47,3.645,3.45,3.5,473954.0
2009-06-15,3.48,3.555,3.435,3.435,395277.0
2009-06-16,3.405,3.435,3.34,3.395,318329.0
2009-06-17,3.325,3.43,3.22,3.31,267733.0
2009-06-18,3.325,3.34,3.14,3.19,330332.0
2009-06-19,3.21,3.325,3.175,3.285,257820.0
2009-06-22,3.295,3.395,3.285,3.325,148210.0
2009-06-23,3.24,3.25,3.095,3.215,210616.0
2009-06-24,3.18,3.2,3.14,3.185,143276.0
2009-06-25,3.17,3.375,3.17,3.3,324266.0
2009-06-26,3.36,3.38,3.25,3.265,220026.0
2009-06-29,3.305,3.375,3.305,3.325,203055.0
2009-06-30,3.36,3.375,3.25,3.265,234302.0
2009-07-01,3.28,3.355,3.255,3.28,187479.0
2009-07-02,3.285,3.36,3.285,3.34,211670.0
2009-07-03,3.28,3.295,3.23,3.245,139077.0
2009-07-06,3.185,3.225,3.14,3.18,96311.0
2009-07-07,3.17,3.28,3.17,3.245,201653.0
2009-07-08,3.205,3.265,3.19,3.245,202991.0
2009-07-09,3.275,3.34,3.245,3.32,270333.0
2009-07-10,3.3,3.325,3.255,3.285,85114.0
2009-07-13,3.245,3.325,3.215,3.23,186191.0
2009-07-14,3.28,3.3,3.245,3.275,220085.0
2009-07-15,3.285,3.335,3.235,3.265,284644.0
2009-07-16,3.32,3.4,3.295,3.335,306169.0
2009-07-17,3.335,3.44,3.335,3.38,329061.0
2009-07-20,3.38,3.405,3.34,3.375,123078.0
2009-07-21,3.36,3.365,3.2,3.25,340009.0
2009-07-22,3.25,3.36,3.25,3.315,191163.0
2009-07-23,3.355,3.51,3.33,3.43,272059.0
2009-07-24,3.475,3.545,3.435,3.44,210895.0
2009-07-27,3.535,3.685,3.475,3.58,199718.0
2009-07-28,3.695,3.705,3.595,3.68,210187.0
2009-07-29,3.67,3.77,3.635,3.74,166640.0
2009-07-30,3.74,3.76,3.65,3.675,219744.0
2009-07-31,3.74,3.74,3.64,3.665,302518.0
2009-08-03,3.705,3.725,3.665,3.685,206227.0
2009-08-04,3.7,3.765,3.68,3.695,274911.0
2009-08-05,3.695,3.76,3.615,3.68,281656.0
2009-08-06,3.685,3.685,3.6,3.625,322904.0
2009-08-07,3.635,3.745,3.63,3.69,405137.0
2009-08-10,3.745,3.765,3.615,3.665,261972.0
2009-08-11,3.66,4.455,3.64,4.455,1408715.0
2009-08-12,4.51,5.24,4.51,5.05,1139511.0
2009-08-13,5.105,5.13,4.755,4.91,671073.0
2009-08-14,4.93,5.005,4.8,4.855,274227.0
2009-08-17,4.755,4.96,4.745,4.85,262743.0
2009-08-18,4.875,4.895,4.68,4.72,334320.0
2009-08-19,4.89,4.895,4.725,4.76,556179.0
2009-08-20,4.85,4.85,4.73,4.76,316083.0
2009-08-21,4.815,4.835,4.725,4.775,287686.0
2009-08-24,4.865,5.14,4.865,5.01,294236.0
2009-08-25,5.115,5.135,4.79,5.005,223905.0
2009-08-26,5.145,5.19,4.875,4.955,262533.0
2009-08-27,4.985,5.22,4.985,5.08,642352.0
2009-08-28,5.08,5.37,5.035,5.285,352081.0
2009-08-31,5.42,5.525,5.295,5.415,264421.0
2009-09-01,5.35,5.58,5.35,5.515,287225.0
2009-09-02,5.415,5.415,5.175,5.285,331771.0
2009-09-03,5.23,5.345,5.06,5.095,455548.0
2009-09-04,5.125,5.19,4.935,5.02,221847.0
2009-09-07,5.02,5.345,5.02,5.315,258968.0
2009-09-08,5.38,5.38,5.185,5.21,330489.0
2009-09-09,5.21,5.22,5.025,5.055,430833.0
2009-09-10,5.06,5.245,5.06,5.145,250860.0
2009-09-11,5.17,5.205,5.085,5.145,168571.0
2009-09-14,5.135,5.17,5.065,5.165,233232.0
2009-09-15,5.145,5.36,5.08,5.36,364682.0
2009-09-16,5.36,5.565,5.345,5.435,320594.0
2009-09-17,5.475,5.555,5.39,5.53,313720.0
2009-09-18,5.515,5.515,5.265,5.285,695832.0
2009-09-21,5.32,5.405,5.205,5.375,157689.0
2009-09-22,5.435,5.455,5.38,5.435,151386.0
2009-09-23,5.435,5.51,5.39,5.495,72183.0
2009-09-24,5.47,5.475,5.365,5.435,149768.0
2009-09-25,5.435,5.5,5.295,5.475,136709.0
2009-09-28,5.435,5.47,5.255,5.47,176867.0
2009-09-29,5.55,5.665,5.44,5.645,257298.0
2009-09-30,5.665,5.81,5.62,5.645,155136.0
2009-10-01,5.645,5.73,5.645,5.685,187919.0
2009-10-02,5.62,5.655,5.39,5.61,179205.0
2009-10-05,5.61,5.61,5.29,5.325,191901.0
2009-10-06,5.395,5.43,4.95,5.32,271611.0
2009-10-07,5.4,5.575,5.37,5.55,242734.0
2009-10-08,5.62,5.72,5.325,5.71,181702.0
2009-10-09,5.76,5.775,5.52,5.655,329107.0
2009-10-12,5.655,5.74,5.645,5.7,90790.0
2009-10-13,5.67,5.795,5.655,5.79,242539.0
2009-10-14,5.775,5.85,5.715,5.825,105894.0
2009-10-15,5.825,5.865,5.805,5.825,207447.0
2009-10-16,5.82,5.825,5.665,5.74,161773.0
2009-10-19,5.715,5.78,5.575,5.755,139562.0
2009-10-20,5.775,5.995,5.745,5.93,245339.0
2009-10-21,5.855,5.985,5.7,5.97,545519.0
2009-10-22,5.94,6.025,5.895,6.025,252304.0
2009-10-23,6.03,6.075,5.915,6.005,240807.0
2009-10-26,5.99,6.25,5.985,6.23,305002.0
2009-10-27,6.145,6.155,6.025,6.09,361351.0
2009-10-28,6.07,6.23,6.04,6.195,260950.0
2009-10-29,6.135,6.425,6.085,6.425,387693.0
2009-10-30,6.5,6.595,6.325,6.42,384998.0
2009-11-02,6.235,6.37,6.16,6.245,340794.0
2009-11-03,6.3,6.35,5.795,6.045,325892.0
2009-11-04,6.16,6.225,5.955,6.135,206762.0
2009-11-05,6.13,6.23,6.115,6.175,170365.0
2009-11-06,6.295,6.43,6.22,6.26,159827.0
2009-11-09,6.27,6.315,6.155,6.27,293954.0
2009-11-10,6.58,6.625,6.495,6.53,480679.0
2009-11-11,6.535,6.65,6.365,6.625,422070.0
2009-11-12,6.625,6.7,6.44,6.45,195080.0
2009-11-13,6.485,6.63,6.375,6.565,156431.0
2009-11-16,6.61,6.81,6.535,6.765,186829.0
2009-11-17,6.795,6.905,6.73,6.845,292247.0
2009-11-18,6.915,7.01,6.87,6.925,207765.0
2009-11-19,6.965,7.015,6.69,6.835,269372.0
2009-11-20,6.74,6.74,6.6,6.67,187282.0
2009-11-23,6.74,6.955,6.72,6.93,200147.0
2009-11-24,7.035,7.12,6.75,6.78,282018.0
2009-11-25,6.81,6.89,6.655,6.73,113637.0
2009-11-26,6.805,6.805,6.425,6.625,239520.0
2009-11-27,6.455,6.53,6.345,6.355,167015.0
2009-11-30,6.44,6.64,6.42,6.61,234123.0
2009-12-01,6.595,6.625,6.38,6.515,114823.0
2009-12-02,6.575,6.625,6.505,6.575,127939.0
2009-12-03,6.59,6.595,6.53,6.57,71481.0
2009-12-04,6.56,6.56,6.285,6.315,131831.0
2009-12-07,6.325,6.595,6.305,6.57,249626.0
2009-12-08,6.55,6.595,6.395,6.525,285026.0
2009-12-09,6.43,6.555,6.405,6.515,119173.0
2009-12-10,6.44,6.5,6.38,6.45,198957.0
2009-12-11,6.495,6.495,6.34,6.405,118442.0
2009-12-14,6.375,6.585,6.305,6.56,104469.0
2009-12-15,6.56,6.605,6.455,6.58,153429.0
2009-12-16,6.5,6.64,6.475,6.595,186211.0
2009-12-17,6.595,6.68,6.48,6.66,357209.0
2009-12-18,6.64,6.66,6.515,6.63,156989.0
2009-12-21,6.645,6.645,6.515,6.515,136022.0
2009-12-22,6.515,6.56,6.465,6.555,135819.0
2009-12-23,6.61,6.615,6.5,6.55,125078.0
2009-12-24,6.525,6.595,6.525,6.57,36379.0
2009-12-29,6.57,6.72,6.55,6.715,160222.0
2009-12-30,6.79,6.875,6.74,6.785,186458.0
2009-12-31,6.835,7.04,6.815,6.955,125939.0
2010-01-04,6.985,6.985,6.82,6.845,103629.0
2010-01-05,6.89,6.935,6.705,6.74,97748.0
2010-01-06,6.72,6.84,6.705,6.765,151347.0
2010-01-07,6.765,6.765,6.71,6.725,88718.0
2010-01-08,6.725,6.85,6.665,6.77,148840.0
2010-01-11,6.775,6.86,6.67,6.76,93646.0
2010-01-12,6.765,6.84,6.62,6.63,91435.0
2010-01-13,6.535,6.76,6.53,6.725,131084.0
2010-01-14,6.725,6.795,6.69,6.76,121289.0
2010-01-15,6.73,6.795,6.58,6.695,57057.0
2010-01-18,6.645,6.73,6.6,6.685,147034.0
2010-01-19,6.72,7.365,6.55,7.175,427261.0
2010-01-20,7.29,7.61,7.275,7.545,544366.0
2010-01-21,7.515,7.52,7.39,7.46,317264.0
2010-01-22,7.33,7.44,7.235,7.29,299087.0
2010-01-25,7.12,7.3,7.11,7.17,154286.0
2010-01-27,7.17,7.375,7.1,7.305,243675.0
2010-01-28,7.255,7.435,7.18,7.42,235743.0
2010-01-29,7.38,7.575,7.35,7.505,421472.0
2010-02-01,7.435,7.435,7.295,7.36,234789.0
2010-02-02,7.405,7.55,7.365,7.475,152778.0
2010-02-03,7.475,7.55,7.42,7.475,170400.0
2010-02-04,7.365,7.45,7.185,7.19,228659.0
2010-02-05,6.965,7.04,6.84,6.915,380313.0
2010-02-08,6.91,6.965,6.795,6.935,129898.0
2010-02-09,6.81,7.115,6.81,6.98,193690.0
2010-02-10,6.98,7.165,6.8,6.815,162491.0
2010-02-11,6.81,7.175,6.795,7.1,310750.0
2010-02-12,7.245,7.25,7.025,7.12,262853.0
2010-02-15,7.12,7.12,6.965,7.01,128813.0
2010-02-16,7.1,7.25,7.1,7.175,153172.0
2010-02-17,7.205,7.35,7.2,7.305,243185.0
2010-02-18,7.36,7.38,7.12,7.22,274495.0
2010-02-19,7.25,7.4,7.14,7.225,278238.0
2010-02-22,7.355,7.46,7.215,7.32,177636.0
2010-02-23,7.245,7.28,7.045,7.245,219640.0
2010-02-24,7.145,7.19,7.07,7.15,107583.0
2010-02-25,7.18,7.345,6.885,7.005,291203.0
2010-02-26,7.08,7.25,6.95,7.125,237516.0
2010-03-01,6.965,7.245,6.965,7.23,337817.0
2010-03-02,7.345,7.365,7.255,7.315,171013.0
2010-03-03,7.31,7.38,7.19,7.365,245092.0
2010-03-04,7.395,7.45,7.17,7.45,467286.0
2010-03-05,7.605,7.73,7.525,7.63,339187.0
2010-03-08,7.73,7.795,7.555,7.695,505338.0
2010-03-09,7.72,7.725,7.59,7.695,144970.0
2010-03-10,7.695,7.88,7.575,7.8,389911.0
2010-03-11,7.8,7.82,7.67,7.82,284651.0
2010-03-12,7.81,7.81,7.625,7.66,167685.0
2010-03-15,7.66,7.76,7.63,7.73,217779.0
2010-03-16,7.79,7.8,7.67,7.735,305374.0
2010-03-17,7.735,7.78,7.71,7.775,324337.0
2010-03-18,7.74,7.9,7.74,7.88,286328.0
2010-03-19,7.9,8.135,7.87,8.09,294531.0
2010-03-22,8.09,8.105,7.88,7.88,235091.0
2010-03-23,7.9,8.07,7.845,8.06,345923.0
2010-03-24,8.02,8.18,7.92,8.125,267246.0
2010-03-25,8.12,8.125,7.99,8.065,258642.0
2010-03-26,8.015,8.035,7.895,8.02,171061.0
2010-03-29,8.04,8.24,8.025,8.19,443207.0
2010-03-30,8.205,8.205,8.035,8.135,207739.0
2010-03-31,8.08,8.125,8.025,8.11,300125.0
2010-04-01,8.03,8.09,7.93,7.95,303549.0
2010-04-06,8.05,8.07,7.925,7.99,230072.0
2010-04-07,8.0,8.185,8.0,8.175,406835.0
2010-04-08,8.17,8.17,8.02,8.1,160494.0
2010-04-09,8.1,8.105,7.93,7.96,144879.0
2010-04-12,8.0,8.02,7.76,7.885,431992.0
2010-04-13,7.88,7.945,7.805,7.89,315097.0
2010-04-14,7.94,7.995,7.895,7.985,140443.0
2010-04-15,8.025,8.155,8.0,8.135,331256.0
2010-04-16,8.15,8.285,8.05,8.275,312987.0
2010-04-19,8.045,8.075,7.965,8.04,213479.0
2010-04-20,7.985,7.985,7.505,7.735,456264.0
2010-04-21,7.78,7.92,7.72,7.89,278554.0
2010-04-22,7.865,7.89,7.695,7.805,295868.0
2010-04-23,7.735,7.77,7.655,7.72,220383.0
2010-04-27,7.71,7.71,7.66,7.68,365298.0
2010-04-28,7.39,7.65,7.275,7.575,543618.0
2010-04-29,7.63,7.78,7.63,7.73,244425.0
2010-04-30,7.655,7.71,7.555,7.675,384964.0
2010-05-03,7.625,7.645,7.42,7.585,325747.0
2010-05-04,7.585,7.645,7.47,7.575,168879.0
2010-05-05,7.44,7.47,7.35,7.435,310465.0
2010-05-06,7.405,7.54,7.34,7.44,393374.0
2010-05-07,7.08,7.4,6.91,7.14,405605.0
2010-05-10,6.98,7.27,6.965,7.17,477546.0
2010-05-11,7.27,7.42,7.035,7.04,318083.0
2010-05-12,7.12,7.46,7.12,7.295,376880.0
2010-05-13,7.305,7.34,7.13,7.27,451691.0
2010-05-14,7.17,7.315,7.16,7.205,273031.0
2010-05-17,7.15,7.185,6.835,6.855,435207.0
2010-05-18,6.875,6.985,6.825,6.84,440578.0
2010-05-19,6.77,6.785,6.645,6.675,609417.0
2010-05-20,6.635,6.925,6.23,6.42,829160.0
2010-05-21,5.99,6.39,5.925,6.29,640468.0
2010-05-24,6.26,6.4,6.135,6.31,421311.0
2010-05-25,6.26,6.725,6.24,6.495,1421584.0
2010-05-26,6.69,6.77,6.17,6.225,807583.0
2010-05-27,6.29,6.35,6.105,6.33,815312.0
2010-05-28,6.455,6.46,6.14,6.34,503677.0
2010-05-31,6.34,6.535,6.27,6.465,502642.0
2010-06-01,6.475,6.705,6.38,6.61,544819.0
2010-06-02,6.695,6.835,6.62,6.67,505836.0
2010-06-03,6.84,6.945,6.765,6.815,317514.0
2010-06-04,6.805,6.925,6.79,6.9,299685.0
2010-06-07,6.705,6.72,6.445,6.57,397911.0
2010-06-08,6.495,6.655,6.495,6.62,303416.0
2010-06-09,6.605,6.795,6.535,6.685,356909.0
2010-06-10,6.625,6.805,6.575,6.74,326434.0
2010-06-11,6.87,6.895,6.675,6.74,353136.0
2010-06-15,6.74,6.895,6.74,6.87,226075.0
2010-06-16,6.94,7.045,6.895,6.935,200751.0
2010-06-17,6.935,6.97,6.84,6.845,228989.0
2010-06-18,6.94,6.94,6.745,6.79,247987.0
2010-06-21,6.98,7.01,6.88,6.945,201659.0
2010-06-22,6.84,6.86,6.725,6.765,182068.0
2010-06-23,6.65,6.74,6.52,6.55,200112.0
2010-06-24,6.56,6.7,6.545,6.585,151231.0
2010-06-25,6.545,6.545,6.41,6.495,180279.0
2010-06-28,6.505,6.505,6.415,6.5,151036.0
2010-06-29,6.49,6.55,6.4,6.475,125506.0
2010-06-30,6.315,6.515,6.31,6.43,218498.0
2010-07-01,6.285,6.32,6.095,6.155,198912.0
2010-07-02,6.13,6.4,6.13,6.345,351038.0
2010-07-05,6.4,6.435,6.23,6.3,298527.0
2010-07-06,6.245,6.43,6.175,6.4,223599.0
2010-07-07,6.36,6.5,6.265,6.345,220661.0
2010-07-08,6.5,6.59,6.425,6.575,244519.0
2010-07-09,6.59,6.705,6.5,6.535,231264.0
2010-07-12,6.55,6.7,6.525,6.64,79258.0
2010-07-13,6.68,6.73,6.62,6.685,114797.0
2010-07-14,6.765,6.855,6.72,6.8,158915.0
2010-07-15,6.84,6.86,6.735,6.825,278991.0
2010-07-16,6.875,6.915,6.82,6.91,122541.0
2010-07-19,6.765,6.795,6.655,6.755,163000.0
2010-07-20,6.765,6.935,6.665,6.935,232187.0
2010-07-21,6.925,6.94,6.84,6.875,204789.0
2010-07-22,6.79,6.925,6.79,6.875,157425.0
2010-07-23,6.95,7.095,6.925,7.005,305518.0
2010-07-26,7.115,7.28,7.06,7.08,196308.0
2010-07-27,7.21,7.42,7.165,7.23,263283.0
2010-07-28,7.2,7.255,7.115,7.235,168740.0
2010-07-29,7.155,7.185,7.01,7.13,113520.0
2010-07-30,7.095,7.24,7.085,7.175,123105.0
2010-08-02,7.23,7.29,7.185,7.27,91755.0
2010-08-03,7.31,7.375,7.3,7.345,155488.0
2010-08-04,7.385,7.41,7.295,7.305,210856.0
2010-08-05,7.42,7.62,7.405,7.505,235905.0
2010-08-06,7.46,7.54,7.44,7.5,166904.0
2010-08-09,7.42,7.505,7.32,7.505,138997.0
2010-08-10,7.42,7.465,7.31,7.335,193890.0
2010-08-11,7.32,7.32,7.13,7.13,214615.0
2010-08-12,6.995,7.1,6.82,6.96,239588.0
2010-08-13,6.96,7.13,6.865,7.095,247307.0
2010-08-16,7.035,7.12,7.0,7.09,98014.0
2010-08-17,7.06,7.325,7.01,7.3,143797.0
2010-08-18,7.345,7.53,7.265,7.305,288949.0
2010-08-19,7.335,7.345,7.16,7.215,222255.0
2010-08-20,7.1,7.165,7.035,7.08,128686.0
2010-08-23,7.035,7.13,7.035,7.13,175419.0
2010-08-24,7.23,7.455,7.23,7.345,239265.0
2010-08-25,7.305,7.315,7.24,7.265,257714.0
2010-08-26,7.25,7.455,7.17,7.385,209944.0
2010-08-27,7.37,7.415,7.2,7.355,113284.0
2010-08-30,7.46,7.655,7.445,7.635,190732.0
2010-08-31,7.59,7.7,7.575,7.59,170704.0
2010-09-01,7.655,7.785,7.38,7.77,209411.0
2010-09-02,7.905,8.06,7.9,8.05,437334.0
2010-09-03,8.06,8.205,8.04,8.2,316889.0
2010-09-06,8.28,8.49,8.28,8.49,289504.0
2010-09-07,8.495,8.87,8.49,8.73,556949.0
2010-09-08,8.735,8.735,8.515,8.545,356720.0
2010-09-09,8.685,8.8,8.595,8.61,323393.0
2010-09-10,8.83,8.885,8.745,8.81,141527.0
2010-09-13,8.89,9.045,8.83,8.94,329506.0
2010-09-14,9.065,9.21,9.03,9.14,171697.0
2010-09-15,9.17,9.34,9.15,9.23,213607.0
2010-09-16,9.275,9.3,9.175,9.205,320914.0
2010-09-17,9.205,9.35,9.105,9.33,241265.0
2010-09-20,9.32,9.32,9.21,9.25,180841.0
2010-09-21,9.25,9.25,9.07,9.13,219796.0
2010-09-22,9.185,9.25,9.1,9.2,237871.0
2010-09-23,9.17,9.17,9.085,9.11,213377.0
2010-09-24,9.0,9.045,8.915,9.01,243753.0
2010-09-27,9.11,9.17,9.06,9.1,210723.0
2010-09-28,9.105,9.18,9.08,9.09,167576.0
2010-09-29,9.17,9.33,9.16,9.22,223157.0
2010-09-30,9.21,9.23,8.925,9.01,292894.0
2010-10-01,9.075,9.19,9.03,9.09,248112.0
2010-10-04,9.09,9.21,9.0,9.145,66424.0
2010-10-05,8.975,9.17,8.915,9.125,146620.0
2010-10-06,9.21,9.27,9.19,9.27,161889.0
2010-10-07,9.2,9.46,9.15,9.385,282916.0
2010-10-08,9.33,9.405,9.235,9.395,220073.0
2010-10-11,9.41,9.505,9.38,9.41,121437.0
2010-10-12,9.41,9.45,9.26,9.28,157967.0
2010-10-13,9.38,9.445,9.21,9.23,180551.0
2010-10-14,9.32,9.39,9.225,9.33,225184.0
2010-10-15,9.21,9.28,9.11,9.175,139475.0
2010-10-18,9.17,9.25,8.85,8.91,166237.0
2010-10-19,8.95,9.16,8.885,8.94,322089.0
2010-10-20,8.88,9.08,8.785,9.08,197673.0
2010-10-21,9.19,9.37,9.175,9.33,258783.0
2010-10-22,9.28,9.32,9.075,9.17,195784.0
2010-10-25,9.21,9.355,9.145,9.33,128484.0
2010-10-26,9.33,9.37,9.21,9.21,102146.0
2010-10-27,9.19,9.29,9.07,9.155,211615.0
2010-10-28,9.18,9.21,9.065,9.125,132719.0
2010-10-29,9.125,9.16,8.925,9.14,227591.0
2010-11-01,9.17,9.37,9.17,9.36,181889.0
2010-11-02,9.36,9.41,9.32,9.37,148918.0
2010-11-03,9.375,9.445,9.29,9.445,153209.0
2010-11-04,9.45,9.53,9.405,9.49,160469.0
2010-11-05,9.555,9.745,9.55,9.675,178730.0
2010-11-08,9.615,9.865,9.615,9.855,228901.0
2010-11-09,9.86,9.97,9.7,9.925,324083.0
2010-11-10,9.91,9.91,9.65,9.77,196307.0
2010-11-11,9.795,9.8,9.635,9.655,124570.0
2010-11-12,9.615,9.615,9.41,9.49,210807.0
2010-11-15,9.45,9.7,9.41,9.675,159193.0
2010-11-16,9.715,9.995,9.715,9.965,258001.0
2010-11-17,9.675,9.79,9.58,9.695,258088.0
2010-11-18,9.66,9.675,9.455,9.53,286177.0
2010-11-19,9.575,9.675,9.525,9.675,176408.0
2010-11-22,9.655,9.735,9.635,9.715,178467.0
2010-11-23,9.615,9.655,9.37,9.37,450331.0
2010-11-24,9.295,9.46,9.22,9.39,184088.0
2010-11-25,9.21,9.53,9.21,9.45,154467.0
2010-11-26,9.45,9.49,9.17,9.185,138893.0
2010-11-29,9.13,9.16,8.64,8.875,440653.0
2010-11-30,8.895,9.25,8.895,9.115,557360.0
2010-12-01,8.91,9.29,8.905,9.17,242124.0
2010-12-02,9.295,9.36,9.045,9.17,271921.0
2010-12-03,9.23,9.38,9.11,9.38,293904.0
2010-12-06,9.45,9.53,9.345,9.445,145963.0
2010-12-07,9.49,9.76,9.41,9.735,296093.0
2010-12-08,9.6,9.715,9.43,9.53,181310.0
2010-12-09,9.62,9.72,9.355,9.7,275066.0
2010-12-10,9.575,9.605,9.435,9.575,202928.0
2010-12-13,9.595,9.715,9.435,9.68,165479.0
2010-12-14,9.66,9.66,9.41,9.47,218896.0
2010-12-15,9.415,9.65,9.41,9.63,288295.0
2010-12-16,9.575,9.68,9.47,9.545,345534.0
2010-12-17,9.485,9.675,9.485,9.64,170353.0
2010-12-20,9.57,9.795,9.57,9.79,257811.0
2010-12-21,9.775,9.945,9.755,9.935,237421.0
2010-12-22,9.835,9.97,9.835,9.94,153765.0
2010-12-23,9.935,10.06,9.935,10.015,130320.0
2010-12-24,10.055,10.055,9.86,9.895,43631.0
2010-12-29,9.975,10.015,9.915,9.985,117320.0
2010-12-30,10.01,10.055,9.995,10.055,84764.0
2010-12-31,9.995,10.04,9.925,9.925,75204.0
2011-01-04,9.935,10.045,9.915,9.95,239583.0
2011-01-05,9.95,9.955,9.795,9.82,191271.0
2011-01-06,9.785,9.915,9.705,9.9,113542.0
2011-01-07,9.92,9.955,9.715,9.835,141024.0
2011-01-10,9.82,9.855,9.755,9.85,111469.0
2011-01-11,9.755,9.87,9.715,9.845,146283.0
2011-01-12,9.835,9.895,9.685,9.825,248177.0
2011-01-13,9.855,9.915,9.8,9.835,297886.0
2011-01-14,9.81,9.925,9.81,9.895,156560.0
2011-01-17,9.925,9.955,9.69,9.765,257514.0
2011-01-18,9.775,9.89,9.715,9.865,114689.0
2011-01-19,9.855,9.96,9.795,9.925,135031.0
2011-01-20,9.995,10.01,9.815,9.895,167944.0
2011-01-21,9.88,9.88,9.615,9.835,254066.0
2011-01-24,9.895,9.955,9.715,9.825,100267.0
2011-01-25,9.815,9.885,9.705,9.765,203972.0
2011-01-27,9.76,9.775,9.615,9.725,287343.0
2011-01-28,9.715,9.735,9.48,9.56,186253.0
2011-01-31,9.41,9.45,9.31,9.39,237772.0
2011-02-01,9.35,9.885,9.295,9.69,344369.0
2011-02-02,9.885,9.885,9.655,9.725,173634.0
2011-02-03,9.65,9.73,9.555,9.58,170945.0
2011-02-04,9.585,9.615,9.495,9.585,246378.0
2011-02-07,9.575,9.575,9.335,9.375,197295.0
2011-02-08,9.37,9.37,9.215,9.27,239233.0
2011-02-09,9.29,9.455,9.29,9.37,219475.0
2011-02-10,9.37,9.485,9.255,9.27,212741.0
2011-02-11,9.255,9.36,9.145,9.16,158123.0
2011-02-14,9.17,9.315,9.17,9.295,184899.0
2011-02-15,9.25,9.32,9.19,9.21,94060.0
2011-02-16,9.15,9.27,9.145,9.27,145823.0
2011-02-17,9.21,9.265,9.2,9.225,175782.0
2011-02-18,9.235,9.41,9.235,9.38,243367.0
2011-02-21,9.31,9.48,9.08,9.47,404879.0
2011-02-22,9.47,9.575,9.245,9.395,344238.0
2011-02-23,9.325,9.365,9.17,9.3,204524.0
2011-02-24,9.11,9.25,9.11,9.21,201695.0
2011-02-25,9.13,9.21,8.98,8.99,202053.0
2011-02-28,8.97,8.97,8.775,8.85,209494.0
2011-03-01,8.85,9.105,8.85,9.05,331118.0
2011-03-02,8.985,9.025,8.91,8.99,435853.0
2011-03-03,8.93,8.98,8.87,8.92,218512.0
2011-03-04,9.05,9.155,9.04,9.13,209764.0
2011-03-07,9.23,9.285,9.085,9.085,160482.0
2011-03-08,8.98,9.04,8.905,9.02,107849.0
2011-03-09,8.98,9.085,8.95,9.08,184169.0
2011-03-10,9.07,9.085,8.895,8.99,347483.0
2011-03-11,8.92,9.085,8.885,9.065,373937.0
2011-03-14,8.875,9.065,8.755,9.065,323156.0
2011-03-15,8.98,8.985,8.57,8.65,455167.0
2011-03-16,8.445,8.72,8.335,8.67,438723.0
2011-03-17,8.655,8.685,8.445,8.525,512331.0
2011-03-18,8.525,8.775,8.335,8.655,435487.0
2011-03-21,8.485,8.55,8.4,8.52,319658.0
2011-03-22,8.63,8.805,8.555,8.71,183216.0
2011-03-23,8.685,8.72,8.53,8.69,193908.0
2011-03-24,8.815,8.815,8.66,8.69,116079.0
2011-03-25,8.75,8.92,8.675,8.865,259423.0
2011-03-28,8.865,8.985,8.86,8.955,100635.0
2011-03-29,9.015,9.095,8.945,9.09,182448.0
2011-03-30,9.185,9.385,9.165,9.35,286833.0
2011-03-31,9.33,9.35,9.16,9.18,260210.0
2011-04-01,9.28,9.475,9.255,9.39,225390.0
2011-04-04,9.375,9.4,9.28,9.34,144400.0
2011-04-05,9.295,9.36,9.18,9.32,82755.0
2011-04-06,9.23,9.43,9.195,9.35,120644.0
2011-04-07,9.35,9.5,9.35,9.47,123733.0
2011-04-08,9.5,9.5,9.355,9.475,254719.0
2011-04-11,9.505,9.54,9.335,9.365,257105.0
2011-04-12,9.395,9.475,9.34,9.39,148700.0
2011-04-13,9.385,9.41,9.22,9.28,196853.0
2011-04-14,9.295,9.45,9.215,9.445,170017.0
2011-04-15,9.36,9.375,9.195,9.36,269652.0
2011-04-18,9.3,9.51,9.29,9.39,126090.0
2011-04-19,9.275,9.37,9.235,9.35,130284.0
2011-04-20,9.395,9.555,9.315,9.555,197851.0
2011-04-21,9.735,9.78,9.56,9.655,189216.0
2011-04-27,9.64,9.64,9.435,9.56,127558.0
2011-04-28,9.555,9.82,9.54,9.775,207199.0
2011-04-29,9.705,9.785,9.56,9.685,164614.0
2011-05-02,9.685,9.82,9.56,9.82,178680.0
2011-05-03,9.64,9.845,9.57,9.68,180661.0
2011-05-04,9.58,9.66,9.55,9.595,93768.0
2011-05-05,9.59,9.6,9.4,9.47,147221.0
2011-05-06,9.435,9.625,9.435,9.585,106976.0
2011-05-09,9.58,9.58,9.43,9.495,219141.0
2011-05-10,9.5,9.63,9.435,9.575,120968.0
2011-05-11,9.595,9.625,9.5,9.58,282842.0
2011-05-12,9.475,9.545,9.435,9.495,225617.0
2011-05-13,9.475,9.53,9.445,9.475,169799.0
2011-05-16,9.17,9.445,8.995,9.41,154364.0
2011-05-17,9.35,9.445,9.31,9.375,130789.0
2011-05-18,9.375,9.565,9.275,9.49,159702.0
2011-05-19,9.635,9.635,9.43,9.48,224745.0
2011-05-20,9.375,9.535,9.375,9.505,120639.0
2011-05-23,9.375,9.485,9.305,9.395,201533.0
2011-05-24,9.31,9.31,9.18,9.23,246829.0
2011-05-25,9.23,9.23,8.9,8.915,230574.0
2011-05-26,8.915,9.04,8.825,9.04,141421.0
2011-05-27,9.065,9.23,9.05,9.18,85054.0
2011-05-30,9.155,9.26,9.125,9.22,87031.0
2011-05-31,9.275,9.275,9.095,9.095,126306.0
2011-06-01,9.195,9.195,8.93,8.93,190705.0
2011-06-02,8.65,8.65,8.53,8.59,268217.0
2011-06-03,8.57,8.65,8.52,8.565,292469.0
2011-06-06,8.445,8.495,8.37,8.445,161435.0
2011-06-07,8.445,8.595,8.35,8.405,308135.0
2011-06-08,8.455,8.455,8.265,8.285,269511.0
2011-06-09,8.315,8.38,8.23,8.23,317574.0
2011-06-10,8.18,8.295,8.08,8.215,327918.0
2011-06-14,8.2,8.255,8.1,8.2,255249.0
2011-06-15,8.2,8.23,8.175,8.18,278258.0
2011-06-16,8.015,8.055,7.96,7.98,487756.0
2011-06-17,8.015,8.09,7.895,7.995,287376.0
2011-06-20,8.005,8.245,7.99,8.155,472440.0
2011-06-21,8.165,8.2,8.02,8.17,347314.0
2011-06-22,8.28,8.5,8.275,8.465,341638.0
2011-06-23,8.375,8.56,8.37,8.485,338457.0
2011-06-24,8.56,8.56,8.48,8.525,318505.0
2011-06-27,8.39,8.5,8.32,8.49,224537.0
2011-06-28,8.615,8.725,8.57,8.715,256119.0
2011-06-29,8.78,8.875,8.53,8.625,174901.0
2011-06-30,8.76,8.955,8.745,8.905,316181.0
2011-07-01,9.02,9.115,8.94,9.065,460535.0
2011-07-04,9.115,9.135,9.045,9.07,209080.0
2011-07-05,9.065,9.08,8.88,8.955,120330.0
2011-07-06,8.875,9.07,8.875,8.975,184036.0
2011-07-07,8.955,9.055,8.865,9.02,113337.0
2011-07-08,9.04,9.145,8.96,9.045,272323.0
2011-07-11,8.895,9.075,8.895,9.04,163644.0
2011-07-12,8.795,8.985,8.735,8.92,265144.0
2011-07-13,8.9,8.93,8.77,8.89,231853.0
2011-07-14,8.775,8.795,8.645,8.745,396293.0
2011-07-15,8.775,8.86,8.52,8.815,910995.0
2011-07-18,8.93,9.21,8.865,9.0,601925.0
2011-07-19,8.92,9.025,8.915,8.955,307655.0
2011-07-20,9.1,9.16,9.03,9.065,423754.0
2011-07-21,9.045,9.11,8.935,8.94,238442.0
2011-07-22,9.105,9.105,9.045,9.065,369647.0
2011-07-25,9.065,9.08,8.93,8.955,119582.0
2011-07-26,9.045,9.045,8.77,8.895,322654.0
2011-07-27,8.825,8.99,8.75,8.96,395861.0
2011-07-28,8.92,9.07,8.895,9.065,377211.0
2011-07-29,9.07,9.095,8.835,8.865,496794.0
2011-08-01,9.23,9.24,8.865,9.045,885303.0
2011-08-02,9.01,9.05,8.835,8.835,343172.0
2011-08-03,8.72,8.785,8.575,8.63,570951.0
2011-08-04,8.595,8.6,8.355,8.385,495979.0
2011-08-05,8.175,8.265,7.74,8.22,606640.0
2011-08-08,7.925,8.1,7.925,7.995,530567.0
2011-08-09,7.62,7.83,7.185,7.725,701811.0
2011-08-10,7.745,8.045,7.745,7.87,262128.0
2011-08-11,7.645,7.8,7.575,7.58,390781.0
2011-08-12,7.63,7.695,7.445,7.6,428085.0
2011-08-15,7.69,7.905,7.69,7.9,328445.0
2011-08-16,7.91,8.15,7.91,8.125,375766.0
2011-08-17,8.17,8.26,8.035,8.205,490086.0
2011-08-18,8.235,8.3,8.0,8.03,367109.0
2011-08-19,7.865,7.9,7.77,7.785,393171.0
2011-08-22,7.72,7.83,7.395,7.41,309599.0
2011-08-23,7.62,7.79,7.47,7.69,419968.0
2011-08-24,7.815,8.065,7.75,8.01,475011.0
2011-08-25,8.075,8.32,7.9,7.995,505167.0
2011-08-26,8.05,8.16,7.97,8.05,353552.0
2011-08-29,8.155,8.27,8.1,8.175,203142.0
2011-08-30,8.155,8.32,8.135,8.23,251767.0
2011-08-31,8.295,8.295,8.085,8.18,501498.0
2011-09-01,8.29,8.32,8.16,8.18,602139.0
2011-09-02,8.04,8.17,7.995,8.1,459532.0
2011-09-05,7.995,8.04,7.81,7.925,381690.0
2011-09-06,7.785,7.825,7.715,7.73,284908.0
2011-09-07,7.795,7.98,7.78,7.91,596053.0
2011-09-08,8.08,8.125,7.905,7.995,288356.0
2011-09-09,7.99,8.08,7.945,7.95,206302.0
2011-09-12,7.995,8.05,7.885,7.885,210505.0
2011-09-13,7.96,8.025,7.8,7.88,277678.0
2011-09-14,7.9,7.905,7.64,7.64,380911.0
2011-09-15,7.84,7.985,7.65,7.745,431527.0
2011-09-16,7.855,7.88,7.735,7.755,379687.0
2011-09-19,7.75,7.765,7.68,7.755,318240.0
2011-09-20,7.755,7.775,7.64,7.675,297067.0
2011-09-21,7.78,7.78,7.685,7.715,278330.0
2011-09-22,7.745,7.745,7.365,7.41,484860.0
2011-09-23,7.32,7.435,7.155,7.43,370312.0
2011-09-26,7.41,7.41,7.25,7.31,543398.0
2011-09-27,7.37,7.495,7.14,7.31,475386.0
2011-09-28,7.465,7.685,7.41,7.64,835530.0
2011-09-29,7.435,7.435,7.07,7.34,453519.0
2011-09-30,7.34,7.405,7.16,7.325,498158.0
2011-10-03,7.155,7.18,7.0,7.0,141790.0
2011-10-04,6.905,7.06,6.9,7.06,248291.0
2011-10-05,7.11,7.155,6.925,6.985,225461.0
2011-10-06,7.045,7.265,7.045,7.26,183080.0
2011-10-07,7.37,7.72,7.37,7.56,492322.0
2011-10-10,7.56,7.705,7.545,7.615,216208.0
2011-10-11,7.725,8.105,7.725,7.98,367353.0
2011-10-12,7.91,8.05,7.855,7.95,331343.0
2011-10-13,8.02,8.12,7.97,7.995,442746.0
2011-10-14,7.95,8.03,7.925,7.98,278937.0
2011-10-17,8.015,8.15,8.015,8.12,214430.0
2011-10-18,8.055,8.055,7.705,7.735,260763.0
2011-10-19,7.835,7.84,7.74,7.77,234302.0
2011-10-20,7.715,7.78,7.625,7.69,277678.0
2011-10-21,7.69,7.795,7.625,7.67,259460.0
2011-10-24,7.84,7.855,7.78,7.82,274129.0
2011-10-25,7.79,7.9,7.75,7.89,297538.0
2011-10-26,7.84,7.995,7.71,7.995,328721.0
2011-10-27,7.995,8.595,7.995,8.4,564811.0
2011-10-28,8.54,8.63,8.4,8.605,617492.0
2011-10-31,8.545,8.63,8.43,8.565,250136.0
2011-11-01,8.53,8.62,8.33,8.545,253671.0
2011-11-02,8.275,8.395,8.17,8.295,348162.0
2011-11-03,8.34,8.42,8.175,8.215,260643.0
2011-11-04,8.55,8.705,8.525,8.545,241548.0
2011-11-07,8.57,8.57,8.44,8.465,256776.0
2011-11-08,8.465,8.57,8.445,8.53,382017.0
2011-11-09,8.575,8.7,8.555,8.62,281320.0
2011-11-10,8.445,8.475,8.185,8.4,271078.0
2011-11-11,8.45,8.57,8.43,8.495,160474.0
2011-11-14,8.725,8.805,8.68,8.73,371697.0
2011-11-15,8.73,8.77,8.635,8.65,167525.0
2011-11-16,8.65,8.68,8.545,8.62,328931.0
2011-11-17,8.53,8.7,8.465,8.605,245574.0
2011-11-18,8.505,8.585,8.4,8.555,307183.0
2011-11-21,8.485,8.605,8.325,8.325,265257.0
2011-11-22,8.12,8.185,8.02,8.085,493370.0
2011-11-23,8.045,8.095,7.785,7.8,490230.0
2011-11-24,7.82,7.945,7.8,7.835,340444.0
2011-11-25,7.76,7.97,7.74,7.875,168304.0
2011-11-28,7.97,8.005,7.85,7.97,238035.0
2011-11-29,7.945,8.175,7.895,8.175,283508.0
2011-11-30,8.175,8.29,8.05,8.13,307116.0
2011-12-01,8.535,8.575,8.245,8.31,297916.0
2011-12-02,8.34,8.505,8.295,8.39,275359.0
2011-12-05,8.43,8.48,8.37,8.395,345786.0
2011-12-06,8.38,8.445,8.16,8.16,347874.0
2011-12-07,8.31,8.36,8.045,8.055,639171.0
2011-12-08,8.14,8.355,7.97,8.15,332081.0
2011-12-09,8.095,8.1,7.91,7.935,281747.0
2011-12-12,8.05,8.425,8.05,8.34,562582.0
2011-12-13,8.245,8.305,8.185,8.305,445415.0
2011-12-14,8.245,8.555,8.245,8.555,287828.0
2011-12-15,8.445,8.485,8.345,8.485,440515.0
2011-12-16,8.565,8.615,8.43,8.465,279039.0
2011-12-19,8.3,8.32,8.12,8.15,315171.0
2011-12-20,8.185,8.34,8.005,8.005,156601.0
2011-12-21,8.32,8.36,8.04,8.045,202678.0
2011-12-22,7.845,7.845,7.575,7.585,421480.0
2011-12-23,7.495,7.535,7.37,7.47,447010.0
2011-12-28,7.52,7.52,7.18,7.195,158183.0
2011-12-29,7.145,7.175,6.995,7.06,284250.0
2011-12-30,7.05,7.135,6.945,6.945,176221.0
2012-01-03,6.985,7.16,6.98,7.125,156406.0
2012-01-04,7.32,7.335,7.155,7.255,516689.0
2012-01-05,7.255,7.27,7.165,7.24,265493.0
2012-01-06,7.22,7.275,7.195,7.24,308127.0
2012-01-09,7.26,7.305,7.115,7.14,179896.0
2012-01-10,7.195,7.34,7.185,7.295,306001.0
2012-01-11,7.27,7.65,7.25,7.595,361201.0
2012-01-12,7.58,7.61,7.495,7.55,190308.0
2012-01-13,7.575,7.715,7.54,7.715,143247.0
2012-01-16,7.56,7.6,7.5,7.54,180543.0
2012-01-17,7.785,7.86,7.67,7.82,201410.0
2012-01-18,7.755,7.96,7.56,7.91,238769.0
2012-01-19,8.09,8.09,7.855,7.995,253845.0
2012-01-20,8.075,8.17,8.035,8.12,242542.0
2012-01-23,8.205,8.315,8.2,8.28,161732.0
2012-01-24,8.355,8.385,8.24,8.38,241658.0
2012-01-25,8.615,8.615,8.34,8.375,459472.0
2012-01-27,8.36,8.365,8.19,8.24,281303.0
2012-01-30,8.24,8.495,8.24,8.37,154556.0
2012-01-31,8.37,8.415,8.265,8.315,304217.0
2012-02-01,8.245,8.315,8.185,8.205,293454.0
2012-02-02,8.38,8.49,8.365,8.49,351309.0
2012-02-03,8.51,8.54,8.41,8.41,265502.0
2012-02-06,8.595,8.615,8.385,8.49,255126.0
2012-02-07,8.575,8.575,8.465,8.51,364342.0
2012-02-08,8.55,8.635,8.5,8.59,278970.0
2012-02-09,8.66,8.86,8.66,8.81,463466.0
2012-02-10,8.85,9.185,8.81,8.935,482894.0
2012-02-13,8.935,9.075,8.885,9.06,323208.0
2012-02-14,9.04,9.07,8.89,8.92,499705.0
2012-02-15,8.9,8.96,8.765,8.81,293737.0
2012-02-16,8.77,8.805,8.6,8.65,243710.0
2012-02-17,8.64,8.715,8.6,8.65,171950.0
2012-02-20,8.715,9.0,8.715,8.93,419466.0
2012-02-21,9.2,9.325,9.145,9.265,616476.0
2012-02-22,9.265,9.275,9.205,9.245,358554.0
2012-02-23,9.265,9.355,9.18,9.245,337433.0
2012-02-24,9.385,9.425,9.225,9.36,585357.0
2012-02-27,9.46,9.46,9.33,9.37,204763.0
2012-02-28,9.41,9.65,9.365,9.5,306069.0
2012-02-29,9.56,9.695,9.485,9.625,302112.0
2012-03-01,9.625,9.63,9.49,9.52,238152.0
2012-03-02,9.53,9.62,9.505,9.55,253976.0
2012-03-05,9.55,9.61,9.44,9.455,192807.0
2012-03-06,9.435,9.495,9.35,9.44,215554.0
2012-03-07,9.405,9.42,9.005,9.15,437329.0
2012-03-08,9.15,9.385,9.105,9.385,301810.0
2012-03-09,9.47,9.6,9.36,9.53,300610.0
2012-03-12,9.44,9.56,9.295,9.55,202976.0
2012-03-13,9.67,9.67,9.53,9.58,199815.0
2012-03-14,9.695,9.85,9.625,9.725,246452.0
2012-03-15,9.605,9.77,9.565,9.66,500609.0
2012-03-16,9.66,9.81,9.585,9.685,466877.0
2012-03-19,9.635,9.77,9.58,9.715,192845.0
2012-03-20,9.69,9.695,9.58,9.64,128193.0
2012-03-21,9.535,9.58,9.34,9.34,221991.0
2012-03-22,9.38,9.495,9.32,9.36,466269.0
2012-03-23,9.36,9.495,9.265,9.465,295188.0
2012-03-26,9.685,9.76,9.545,9.58,353181.0
2012-03-27,9.58,9.76,9.535,9.7,309227.0
2012-03-28,9.7,9.89,9.64,9.825,347108.0
2012-03-29,9.76,9.835,9.675,9.74,286219.0
2012-03-30,9.805,9.89,9.76,9.805,405971.0
2012-04-02,9.88,9.88,9.555,9.62,322584.0
2012-04-03,9.685,9.8,9.63,9.785,208636.0
2012-04-04,9.805,9.805,9.615,9.625,247920.0
2012-04-05,9.535,9.595,9.495,9.52,196308.0
2012-04-10,9.495,9.675,9.415,9.59,231255.0
2012-04-11,9.495,9.58,9.415,9.425,232824.0
2012-04-12,9.45,9.525,9.45,9.5,160800.0
2012-04-13,9.58,9.625,9.49,9.58,194584.0
2012-04-16,9.535,9.69,9.495,9.515,214330.0
2012-04-17,9.515,9.575,9.445,9.495,315138.0
2012-04-18,9.625,9.695,9.45,9.545,313630.0
2012-04-19,9.5,9.62,9.495,9.565,321477.0
2012-04-20,9.565,9.625,9.515,9.56,93089.0
2012-04-23,9.515,9.605,9.415,9.455,79719.0
2012-04-24,9.4,9.4,9.07,9.25,541713.0
2012-04-26,9.28,9.31,9.135,9.265,312961.0
2012-04-27,9.315,9.38,9.13,9.165,190832.0
2012-04-30,9.215,9.505,9.215,9.415,468604.0
2012-05-01,9.535,9.56,9.24,9.46,304316.0
2012-05-02,9.48,9.5,9.25,9.285,293312.0
2012-05-03,9.36,9.415,9.26,9.295,180372.0
2012-05-04,9.225,9.25,9.1,9.16,156291.0
2012-05-07,9.06,9.08,8.815,8.86,329948.0
2012-05-08,8.92,8.985,8.885,8.93,266859.0
2012-05-09,8.92,8.975,8.725,8.78,442272.0
2012-05-10,8.78,8.96,8.635,8.685,519293.0
2012-05-11,8.715,8.815,8.665,8.745,201287.0
2012-05-14,8.85,8.91,8.705,8.78,240279.0
2012-05-15,8.77,8.805,8.48,8.525,547369.0
2012-05-16,8.625,8.655,8.25,8.25,563159.0
2012-05-17,8.33,8.455,8.205,8.33,485675.0
2012-05-18,8.255,8.37,8.24,8.305,11511.0
2012-05-21,8.215,8.265,8.1,8.205,282110.0
2012-05-22,8.265,8.365,8.245,8.335,124094.0
2012-05-23,8.245,8.25,8.095,8.195,150312.0
2012-05-24,8.18,8.29,8.03,8.225,462795.0
2012-05-25,8.265,8.35,8.14,8.225,193734.0
2012-05-28,8.21,8.21,7.94,8.085,317021.0
2012-05-29,8.19,8.19,8.02,8.115,346583.0
2012-05-30,8.115,8.135,8.0,8.055,253341.0
2012-05-31,8.0,8.145,7.94,8.11,548158.0
2012-06-01,8.095,8.155,7.89,7.935,356896.0
2012-06-04,7.75,7.775,7.58,7.59,274893.0
2012-06-05,7.78,7.91,7.65,7.87,316544.0
2012-06-06,7.985,8.01,7.875,7.9,276674.0
2012-06-07,8.05,8.265,8.03,8.16,481241.0
2012-06-08,8.31,8.325,8.085,8.2,295350.0
2012-06-12,8.225,8.485,8.17,8.43,373177.0
2012-06-13,8.43,8.43,8.195,8.345,224467.0
2012-06-14,8.345,8.445,8.205,8.405,257771.0
2012-06-15,8.475,8.575,8.335,8.43,452906.0
2012-06-18,8.58,8.605,8.485,8.605,409989.0
2012-06-19,8.555,8.68,8.435,8.63,245858.0
2012-06-20,8.68,8.715,8.59,8.64,388062.0
2012-06-21,8.61,8.675,8.45,8.6,534073.0
2012-06-22,8.5,8.545,8.265,8.3,340574.0
2012-06-25,8.315,8.42,8.19,8.405,209250.0
2012-06-26,8.39,8.555,8.215,8.255,261855.0
2012-06-27,8.225,8.27,8.18,8.225,193879.0
2012-06-28,8.33,8.43,8.315,8.39,258915.0
2012-06-29,8.39,8.56,8.32,8.435,340449.0
2012-07-02,8.555,8.635,8.445,8.545,286649.0
2012-07-03,8.535,8.59,8.45,8.465,255068.0
2012-07-04,8.545,8.625,8.435,8.595,587061.0
2012-07-05,9.025,9.34,8.99,9.13,707915.0
2012-07-06,9.24,9.265,9.1,9.135,71010.0
2012-07-09,9.095,9.125,8.945,9.04,22448.0
2012-07-10,9.07,9.13,8.935,9.0,318145.0
2012-07-11,9.005,9.255,9.005,9.195,367625.0
2012-07-12,9.225,9.31,9.065,9.17,360019.0
2012-07-13,9.235,9.305,9.16,9.19,200079.0
2012-07-16,9.27,9.32,9.19,9.25,213911.0
2012-07-17,9.285,9.51,9.235,9.5,263700.0
2012-07-18,9.495,9.565,9.39,9.455,6759.0
2012-07-19,9.57,9.57,9.465,9.56,182240.0
2012-07-20,9.57,9.795,9.485,9.62,319170.0
2012-07-23,9.62,9.62,9.305,9.305,191899.0
2012-07-24,9.27,9.295,9.165,9.26,290639.0
2012-07-25,9.215,9.23,9.075,9.17,199891.0
2012-07-26,9.205,9.3,9.155,9.225,163101.0
2012-07-27,9.31,9.36,9.28,9.34,171540.0
2012-07-30,9.47,9.75,9.425,9.495,280373.0
2012-07-31,9.535,9.59,9.415,9.46,289426.0
2012-08-01,9.54,9.7,9.475,9.66,249271.0
2012-08-02,9.705,9.84,9.66,9.75,148295.0
2012-08-03,9.715,9.715,9.57,9.66,111782.0
2012-08-06,9.775,9.96,9.775,9.925,129374.0
2012-08-07,9.94,9.95,9.82,9.895,94944.0
2012-08-08,9.94,10.11,9.885,10.11,16758.0
2012-08-09,10.13,10.13,9.725,9.755,10509.0
2012-08-10,9.66,9.805,9.635,9.685,89763.0
2012-08-13,9.885,9.935,9.8,9.825,100122.0
2012-08-14,9.94,10.065,9.865,9.98,128163.0
2012-08-15,10.075,10.09,9.995,10.07,52243.0
2012-08-16,10.38,10.475,10.175,10.395,185512.0
2012-08-17,10.29,10.405,10.245,10.395,19620.0
2012-08-20,10.385,10.475,10.36,10.43,13653.0
2012-08-21,10.43,10.72,10.43,10.675,76696.0
2012-08-22,10.695,10.71,10.53,10.565,18491.0
2012-08-23,10.585,10.59,10.455,10.52,92636.0
2012-08-24,10.42,10.48,10.315,10.47,110135.0
2012-08-27,10.485,10.685,10.485,10.52,21966.0
2012-08-28,10.695,10.695,10.54,10.565,56438.0
2012-08-29,10.585,10.935,10.585,10.68,47109.0
2012-08-30,10.685,10.825,10.63,10.695,67409.0
2012-08-31,10.665,10.715,10.51,10.65,11621.0
2012-09-03,10.705,10.71,10.535,10.56,27186.0
2012-09-04,10.565,10.57,10.38,10.415,58294.0
2012-09-05,10.36,10.38,10.195,10.205,95790.0
2012-09-06,10.25,10.585,10.225,10.475,70976.0
2012-09-07,10.905,10.975,10.76,10.83,110010.0
2012-09-10,10.975,11.095,10.925,11.015,276652.0
2012-09-11,10.965,11.135,10.92,11.095,366749.0
2012-09-12,11.14,11.14,10.92,10.985,327992.0
2012-09-13,11.055,11.055,10.975,11.02,179803.0
2012-09-14,11.12,11.205,11.055,11.14,300099.0
2012-09-17,11.095,11.25,11.055,11.195,336203.0
2012-09-18,11.215,11.23,10.925,11.22,261818.0
2012-09-19,11.215,11.315,11.17,11.215,175029.0
2012-09-20,11.215,11.3,11.025,11.025,435869.0
2012-09-21,11.025,11.15,10.925,11.035,225029.0
2012-09-24,11.025,11.1,10.86,11.05,220763.0
2012-09-25,11.03,11.255,11.015,11.255,175535.0
2012-09-26,11.16,11.23,11.095,11.145,292032.0
2012-09-27,11.12,11.175,11.085,11.14,463302.0
2012-09-28,11.19,11.19,11.07,11.07,245421.0
2012-10-01,11.145,11.225,11.08,11.2,211918.0
2012-10-02,11.255,11.49,11.21,11.46,185602.0
2012-10-03,11.47,11.725,11.47,11.68,212493.0
2012-10-04,11.71,11.985,11.71,11.945,381893.0
2012-10-05,11.98,12.015,11.9,11.975,232139.0
2012-10-08,12.035,12.035,11.755,11.8,108127.0
2012-10-09,11.755,11.86,11.705,11.75,157327.0
2012-10-10,11.68,11.785,11.6,11.735,233324.0
2012-10-11,11.73,11.785,11.6,11.61,314723.0
2012-10-12,11.625,11.735,11.57,11.69,148121.0
2012-10-15,11.73,11.75,11.545,11.635,153717.0
2012-10-16,11.66,11.87,11.65,11.855,217722.0
2012-10-17,11.975,12.17,11.975,12.085,314505.0
2012-10-18,12.39,12.705,12.18,12.22,648008.0
2012-10-19,12.365,12.665,12.31,12.665,458724.0
2012-10-22,12.575,12.76,12.44,12.76,480366.0
2012-10-23,12.82,13.115,12.82,13.085,476276.0
2012-10-24,12.99,12.99,12.72,12.835,571535.0
2012-10-25,12.855,12.875,12.55,12.575,344975.0
2012-10-26,12.64,12.82,12.48,12.48,248958.0
2012-10-29,12.645,12.685,12.485,12.535,271854.0
2012-10-30,12.555,12.635,12.29,12.5,399938.0
2012-10-31,12.5,12.68,12.475,12.48,569376.0
2012-11-01,12.475,12.535,12.35,12.38,397967.0
2012-11-02,12.425,12.65,12.41,12.61,378391.0
2012-11-05,12.505,12.61,12.46,12.55,304476.0
2012-11-06,12.45,13.04,12.43,12.895,356401.0
2012-11-07,13.11,13.11,12.61,12.72,737371.0
2012-11-08,12.525,12.755,12.46,12.64,406380.0
2012-11-09,12.6,12.72,12.59,12.715,448287.0
2012-11-12,12.715,12.78,12.59,12.62,501114.0
2012-11-13,12.62,12.82,12.6,12.75,433030.0
2012-11-14,12.81,12.81,12.525,12.61,433413.0
2012-11-15,12.86,13.32,12.785,12.925,1199397.0
2012-11-16,12.945,13.22,12.84,12.985,633112.0
2012-11-19,12.995,13.095,12.78,12.895,546265.0
2012-11-20,12.88,12.97,12.745,12.85,783240.0
2012-11-21,12.9,12.935,12.48,12.515,1012743.0
2012-11-22,12.505,12.54,12.32,12.41,831172.0
2012-11-23,12.38,12.47,12.25,12.47,398889.0
2012-11-26,12.455,12.47,12.305,12.455,352410.0
2012-11-27,12.48,12.895,12.465,12.86,1141031.0
2012-11-28,13.01,13.01,12.7,12.75,714590.0
2012-11-29,12.81,12.81,12.57,12.725,817656.0
2012-11-30,12.83,12.98,12.66,12.665,5605295.0
2012-12-03,12.79,12.87,12.665,12.785,478224.0
2012-12-04,12.715,12.895,12.7,12.835,473098.0
2012-12-05,13.285,13.655,12.895,13.12,706293.0
2012-12-06,13.31,13.31,12.59,12.605,541388.0
2012-12-07,12.59,12.88,12.585,12.59,605219.0
2012-12-10,12.52,12.525,12.155,12.2,749549.0
2012-12-11,12.415,12.415,11.74,11.755,1225211.0
2012-12-12,11.965,12.31,11.905,12.26,1123444.0
2012-12-13,12.355,12.505,12.24,12.435,826445.0
2012-12-14,12.405,12.545,12.35,12.52,604348.0
2012-12-17,12.535,12.535,12.23,12.285,617500.0
2012-12-18,12.385,12.43,12.285,12.34,762016.0
2012-12-19,12.505,12.52,12.405,12.435,654746.0
2012-12-20,12.465,12.525,12.43,12.45,550793.0
2012-12-21,12.515,12.615,12.195,12.29,1963981.0
2012-12-24,12.395,12.5,12.295,12.385,85582.0
2012-12-27,12.385,12.66,12.365,12.62,224728.0
2012-12-28,12.575,12.83,12.555,12.68,248089.0
2012-12-31,12.69,12.69,12.5,12.63,25658.0
2013-01-02,12.665,12.93,12.555,12.8,284867.0
2013-01-03,12.965,13.155,12.89,13.1,280379.0
2013-01-04,13.1,13.11,12.82,12.82,10656.0
2013-01-07,12.855,12.9,12.795,12.795,234119.0
2013-01-08,12.945,12.945,12.745,12.81,36740.0
2013-01-09,12.93,13.175,12.81,13.09,420026.0
2013-01-10,13.025,13.215,13.025,13.125,233309.0
2013-01-11,13.115,13.32,13.115,13.305,343625.0
2013-01-14,13.43,13.44,13.24,13.285,173261.0
2013-01-15,13.27,13.27,13.125,13.24,260928.0
2013-01-16,13.23,13.275,13.07,13.27,295557.0
2013-01-17,13.325,13.325,13.11,13.205,297165.0
2013-01-18,13.275,13.28,13.08,13.15,413751.0
2013-01-21,13.135,13.265,13.135,13.265,107741.0
2013-01-22,13.27,13.45,13.24,13.39,315958.0
2013-01-23,13.77,13.77,13.505,13.56,417678.0
2013-01-24,13.585,13.655,13.4,13.655,291037.0
2013-01-25,13.77,13.945,13.7,13.885,368731.0
2013-01-29,13.885,14.075,13.725,14.025,630788.0
2013-01-30,14.075,14.1,14.035,14.085,523974.0
2013-01-31,14.075,14.295,14.075,14.245,478355.0
2013-02-01,14.28,14.59,14.26,14.45,475516.0
2013-02-04,14.405,14.61,14.405,14.495,325271.0
2013-02-05,14.45,14.535,14.335,14.42,418647.0
2013-02-06,14.44,14.745,14.4,14.545,453016.0
2013-02-07,14.4,14.875,14.4,14.705,600827.0
2013-02-08,14.705,14.755,14.615,14.69,291539.0
2013-02-11,14.615,14.78,14.585,14.705,398071.0
2013-02-12,14.8,15.145,14.755,14.94,417014.0
2013-02-13,15.345,15.46,14.83,14.99,525508.0
2013-02-14,15.015,15.31,14.89,15.215,245754.0
2013-02-15,15.125,15.205,14.935,15.09,277514.0
2013-02-18,15.175,15.46,15.16,15.39,227945.0
2013-02-19,15.435,15.68,15.28,15.68,268791.0
2013-02-20,15.48,15.515,15.015,15.165,577244.0
2013-02-21,15.06,15.27,14.845,14.94,512691.0
2013-02-22,14.93,15.195,14.875,14.975,323242.0
2013-02-25,15.12,15.21,15.015,15.15,357850.0
2013-02-26,14.93,14.93,14.285,14.78,793324.0
2013-02-27,14.825,15.15,14.825,14.965,475828.0
2013-02-28,15.015,15.265,15.01,15.25,480563.0
2013-03-01,15.25,15.31,15.075,15.17,429412.0
2013-03-04,15.245,15.44,15.06,15.22,293881.0
2013-03-05,15.445,15.91,15.43,15.66,509792.0
2013-03-06,16.14,16.16,15.685,15.99,466637.0
2013-03-07,16.0,16.185,15.69,15.785,279409.0
2013-03-08,15.695,15.99,15.175,15.76,355755.0
2013-03-11,15.78,16.065,15.625,15.94,264123.0
2013-03-12,16.13,16.18,15.81,15.985,481767.0
2013-03-13,15.88,15.915,15.58,15.64,565466.0
2013-03-14,15.49,15.735,15.14,15.19,635835.0
2013-03-15,15.48,15.98,15.42,15.95,584818.0
2013-03-18,15.52,15.81,15.285,15.785,355441.0
2013-03-19,15.945,16.0,15.795,15.815,654571.0
2013-03-20,15.595,15.86,15.51,15.575,407371.0
2013-03-21,15.775,15.835,15.575,15.66,760716.0
2013-03-22,15.83,15.99,15.695,15.925,423310.0
2013-03-25,15.945,16.39,15.935,16.355,637246.0
2013-03-26,16.49,16.96,16.35,16.665,574544.0
2013-03-27,16.505,16.705,16.355,16.585,392234.0
2013-03-28,15.965,16.35,15.925,16.155,777056.0
2013-04-02,16.075,16.555,16.075,16.205,320657.0
2013-04-03,16.03,16.22,15.93,16.045,467861.0
2013-04-04,15.88,16.185,15.625,16.145,415114.0
2013-04-05,16.23,16.52,16.16,16.395,331522.0
2013-04-08,16.4,16.625,16.24,16.45,377294.0
2013-04-09,16.39,16.825,16.33,16.69,520970.0
2013-04-10,16.795,16.875,16.58,16.78,380735.0
2013-04-11,16.78,17.235,16.78,17.04,525357.0
2013-04-12,17.215,17.39,17.11,17.28,382124.0
2013-04-15,17.12,17.36,16.865,17.255,333387.0
2013-04-16,17.24,17.405,16.86,16.92,402410.0
2013-04-17,16.98,17.335,16.98,17.31,348563.0
2013-04-18,17.155,17.545,17.13,17.435,506738.0
2013-04-19,17.38,17.545,16.92,17.075,349029.0
2013-04-22,17.295,17.645,17.205,17.43,276301.0
2013-04-23,17.405,18.11,17.36,17.74,370186.0
2013-04-24,18.03,18.11,17.79,17.79,518564.0
2013-04-26,17.785,18.26,17.785,18.2,258318.0
2013-04-29,18.25,18.64,18.175,18.64,364341.0
2013-04-30,18.465,18.56,18.15,18.355,437488.0
2013-05-01,18.515,18.705,18.28,18.355,222998.0
2013-05-02,18.695,19.31,18.275,18.37,680328.0
2013-05-03,18.755,19.235,18.735,19.16,578104.0
2013-05-06,19.305,19.81,19.305,19.475,421325.0
2013-05-07,19.57,19.635,18.845,19.62,523940.0
2013-05-08,19.69,20.1,19.645,19.955,569482.0
2013-05-09,20.09,20.14,19.725,19.9,460847.0
2013-05-10,19.82,19.895,19.64,19.715,778618.0
2013-05-13,19.765,19.93,19.205,19.29,689469.0
2013-05-14,19.37,19.37,18.575,18.61,67738.0
2013-05-15,18.99,19.385,18.905,19.04,286018.0
2013-05-16,19.16,19.705,19.12,19.585,360896.0
2013-05-17,19.77,19.785,18.82,19.09,50973.0
2013-05-20,19.09,19.695,19.09,19.475,122853.0
2013-05-21,19.57,19.57,19.04,19.45,288722.0
2013-05-22,19.695,19.705,19.275,19.595,34214.0
2013-05-23,19.595,19.645,18.195,18.225,60236.0
2013-05-24,17.92,18.01,17.24,17.615,1145481.0
2013-05-27,17.6,18.02,17.5,17.955,66422.0
2013-05-28,17.975,18.675,17.96,18.475,451682.0
2013-05-29,18.935,19.175,18.64,19.115,230724.0
2013-05-30,18.755,18.875,18.695,18.755,39908.0
2013-05-31,18.8,18.985,18.715,18.88,83839.0
2013-06-03,18.655,18.83,18.26,18.63,83537.0
2013-06-04,18.89,19.205,18.705,18.85,48110.0
2013-06-05,18.85,18.89,18.39,18.505,334688.0
2013-06-06,18.15,18.24,17.565,17.965,98808.0
2013-06-07,18.15,18.345,17.835,18.24,140480.0
2013-06-11,18.03,18.445,18.0,18.16,99939.0
2013-06-12,17.935,18.535,17.88,18.39,171612.0
2013-06-13,18.39,18.525,17.915,18.025,45758.0
2013-06-14,18.515,18.555,18.345,18.515,24759.0
2013-06-17,18.37,18.39,18.025,18.365,13212.0
2013-06-18,18.55,18.68,18.335,18.665,22332.0
2013-06-19,19.185,19.21,18.9,18.96,70645.0
2013-06-20,18.9,19.12,18.645,18.89,74521.0
2013-06-21,18.515,19.215,18.515,19.18,28240.0
2013-06-24,18.975,19.24,18.75,19.23,40985.0
2013-06-25,19.035,19.1,18.32,18.56,65848.0
2013-06-26,18.56,19.175,18.48,19.065,66718.0
2013-06-27,19.23,19.465,19.035,19.105,14845.0
2013-06-28,18.96,19.405,18.91,18.91,44486.0
2013-07-01,18.91,18.935,18.41,18.485,36267.0
2013-07-02,18.685,19.28,18.685,18.895,118924.0
2013-07-03,19.085,19.395,18.875,19.3,22175.0
2013-07-04,19.545,19.98,19.43,19.98,470126.0
2013-07-05,20.065,20.165,19.565,19.73,8632.0
2013-07-08,19.81,20.425,19.81,20.39,25181.0
2013-07-09,21.1,21.455,20.675,21.08,974296.0
2013-07-10,21.335,21.745,21.18,21.47,42449.0
2013-07-11,21.445,21.59,21.11,21.165,392912.0
2013-07-12,21.255,21.4,21.07,21.155,48159.0
2013-07-15,21.31,21.855,21.28,21.77,44490.0
2013-07-16,22.53,22.685,21.815,21.905,623211.0
2013-07-17,21.54,21.575,21.25,21.345,367288.0
2013-07-18,21.135,21.345,20.855,20.87,12734.0
2013-07-19,20.86,21.17,20.775,20.775,59010.0
2013-07-22,20.825,21.225,20.825,21.22,18942.0
2013-07-23,21.09,21.275,20.975,21.14,429905.0
2013-07-24,20.93,21.135,20.65,20.74,183174.0
2013-07-25,20.74,20.965,20.44,20.94,70605.0
2013-07-26,20.915,21.34,20.81,21.15,343300.0
2013-07-29,21.175,21.57,21.095,21.47,32648.0
2013-07-30,21.6,21.955,21.26,21.865,126292.0
2013-07-31,21.845,22.085,21.77,21.805,104014.0
2013-08-01,22.045,22.32,21.97,22.09,40084.0
2013-08-02,22.265,22.51,22.125,22.21,22039.0
2013-08-05,22.05,22.35,21.965,22.305,108571.0
2013-08-06,22.195,22.235,21.025,21.03,956873.0
2013-08-07,21.275,21.375,20.515,20.545,16468.0
2013-08-08,20.46,21.38,20.46,21.33,52943.0
2013-08-09,21.175,21.4,20.295,20.39,60079.0
2013-08-12,20.39,20.95,20.39,20.89,47406.0
2013-08-13,20.89,21.255,20.76,21.105,37738.0
2013-08-14,21.105,21.145,20.645,20.87,14754.0
2013-08-15,20.87,20.96,20.52,20.52,509369.0
2013-08-16,20.305,20.83,20.305,20.62,220214.0
2013-08-19,20.54,20.9,20.485,20.74,40139.0
2013-08-20,20.49,20.75,20.395,20.655,37994.0
2013-08-21,20.86,21.005,20.58,20.87,279374.0
2013-08-22,20.69,21.075,20.615,20.96,64781.0
2013-08-23,21.15,21.15,20.845,20.91,179761.0
2013-08-26,21.11,21.57,21.055,21.445,50943.0
2013-08-27,21.86,23.29,21.83,23.28,627397.0
2013-08-28,22.74,22.935,22.505,22.8,88056.0
2013-08-29,22.96,23.0,22.205,22.43,438294.0
2013-08-30,22.335,22.81,22.335,22.6,47455.0
2013-09-02,22.775,23.315,22.75,23.235,360546.0
2013-09-03,23.285,23.285,22.765,22.98,122794.0
2013-09-04,22.985,23.1,22.625,22.79,26545.0
2013-09-05,22.765,23.005,22.46,22.885,44295.0
2013-09-06,22.85,22.89,22.39,22.48,112301.0
2013-09-09,22.46,22.71,22.25,22.71,392271.0
2013-09-10,22.935,23.225,22.785,23.08,431560.0
2013-09-11,23.315,23.655,23.26,23.56,91499.0
2013-09-12,23.56,24.32,23.465,24.22,545523.0
2013-09-13,24.1,24.29,23.815,23.855,299113.0
2013-09-16,24.8,25.005,24.47,24.59,51934.0
2013-09-17,24.63,24.73,24.16,24.425,82524.0
2013-09-18,24.345,24.355,23.595,23.74,72538.0
2013-09-19,24.35,24.85,23.99,24.745,268749.0
2013-09-20,24.62,24.75,24.125,24.125,48574.0
2013-09-23,24.125,24.28,23.845,24.075,33879.0
2013-09-24,23.895,24.15,23.835,24.015,230063.0
2013-09-25,24.19,24.45,23.89,24.385,93378.0
2013-09-26,24.38,24.595,24.12,24.38,159234.0
2013-09-27,24.65,24.845,24.515,24.76,43514.0
2013-09-30,24.705,24.71,23.94,24.0,43713.0
2013-10-01,23.855,24.055,23.605,23.895,119186.0
2013-10-02,24.15,24.25,23.865,23.895,24466.0
2013-10-03,23.825,24.195,23.825,24.11,153316.0
2013-10-04,24.07,24.07,23.615,23.72,14506.0
2013-10-07,23.61,24.065,23.61,23.795,19913.0
2013-10-08,23.61,23.72,23.16,23.54,50724.0
2013-10-09,23.255,23.55,23.02,23.55,52251.0
2013-10-10,23.58,23.955,23.58,23.85,25636.0
2013-10-11,24.24,24.58,24.24,24.545,35324.0
2013-10-14,24.545,24.58,24.315,24.54,29164.0
2013-10-15,24.685,24.685,24.305,24.515,20049.0
2013-10-16,24.365,24.645,24.135,24.595,39485.0
2013-10-17,24.62,24.84,24.485,24.645,393099.0
2013-10-18,24.845,25.47,24.765,25.44,49675.0
2013-10-21,25.565,25.905,25.55,25.775,41867.0
2013-10-22,25.78,25.79,25.125,25.185,51788.0
2013-10-23,25.295,25.54,25.155,25.305,301630.0
2013-10-24,25.465,25.935,25.24,25.76,284202.0
2013-10-25,25.75,25.845,25.27,25.34,304547.0
2013-10-28,25.54,25.545,25.09,25.09,318700.0
2013-10-29,25.345,25.715,25.22,25.665,307485.0
2013-10-30,25.715,26.23,25.69,25.965,433043.0
2013-10-31,26.08,26.15,25.42,25.795,293463.0
2013-11-01,25.735,25.95,25.6,25.78,300857.0
2013-11-04,25.9,26.395,25.755,25.755,235118.0
2013-11-05,25.76,25.905,25.51,25.715,159009.0
2013-11-06,25.84,26.0,25.285,25.39,297920.0
2013-11-07,25.69,25.915,25.465,25.69,221563.0
2013-11-08,25.495,25.66,24.855,24.895,266293.0
2013-11-11,25.175,25.37,24.73,24.73,270946.0
2013-11-12,24.845,25.07,24.485,24.52,265788.0
2013-11-13,24.48,24.555,24.105,24.445,253436.0
2013-11-14,24.45,24.725,24.28,24.585,321527.0
2013-11-15,24.55,24.9,24.55,24.77,302364.0
2013-11-18,24.845,24.865,24.375,24.595,239047.0
2013-11-19,24.4,24.475,24.25,24.39,303376.0
2013-11-20,24.245,24.415,23.765,24.35,330383.0
2013-11-21,24.325,24.39,24.085,24.235,278231.0
2013-11-22,24.425,24.78,24.315,24.4,434771.0
2013-11-25,24.635,24.97,24.41,24.595,276755.0
2013-11-26,24.74,24.83,24.125,24.25,539174.0
2013-11-27,24.225,24.255,23.95,24.1,408814.0
2013-11-28,24.15,24.575,24.065,24.155,257161.0
2013-11-29,24.155,24.45,24.045,24.195,183696.0
2013-12-02,24.21,24.54,23.905,23.965,217208.0
2013-12-03,24.035,24.22,23.87,23.91,268549.0
2013-12-04,23.85,24.195,23.85,24.03,280839.0
2013-12-05,24.125,24.335,23.465,23.565,387503.0
2013-12-06,23.555,23.77,21.76,22.86,707395.0
2013-12-09,22.81,22.81,22.34,22.62,863157.0
2013-12-10,22.605,22.855,22.07,22.175,762678.0
2013-12-11,22.175,22.895,22.14,22.845,566830.0
2013-12-12,22.75,22.84,22.435,22.505,443635.0
2013-12-13,22.435,22.445,21.965,22.005,739474.0
2013-12-16,21.97,22.215,21.795,22.135,435111.0
2013-12-17,22.26,22.62,22.13,22.31,458856.0
2013-12-18,22.29,22.315,21.865,22.01,190887.0
2013-12-19,21.985,22.28,21.8,22.28,467538.0
2013-12-20,22.41,22.675,22.27,22.36,284534.0
2013-12-23,22.5,23.04,22.5,23.04,317942.0
2013-12-24,23.13,23.54,23.12,23.455,134308.0
2013-12-27,23.725,23.895,23.0,23.07,151816.0
2013-12-30,23.335,23.45,23.02,23.415,151055.0
2013-12-31,23.49,23.84,23.27,23.63,81679.0
2014-01-02,23.735,23.895,23.25,23.445,87579.0
2014-01-03,23.405,23.48,23.065,23.26,110054.0
2014-01-06,23.33,23.48,23.065,23.155,60102.0
2014-01-07,23.175,23.505,22.795,22.795,290917.0
2014-01-08,22.92,22.99,22.425,22.885,296089.0
2014-01-09,22.88,22.915,22.545,22.775,133531.0
2014-01-10,22.775,23.0,22.57,23.0,200472.0
2014-01-13,22.86,22.93,22.67,22.86,290602.0
2014-01-14,22.59,22.595,22.3,22.33,614817.0
2014-01-15,22.195,22.97,22.09,22.86,372268.0
2014-01-16,23.07,23.525,22.955,23.44,615941.0
2014-01-17,23.26,23.35,22.665,22.74,525329.0
2014-01-20,22.45,22.62,22.27,22.515,392878.0
2014-01-21,22.43,23.045,22.355,23.03,169865.0
2014-01-22,23.035,23.035,22.48,22.9,434954.0
2014-01-23,22.56,22.905,22.51,22.865,445639.0
2014-01-24,22.74,22.845,22.66,22.735,415917.0
2014-01-28,22.56,22.72,22.21,22.22,422719.0
2014-01-29,22.415,22.995,22.385,22.995,423514.0
2014-01-30,22.845,23.135,22.655,23.09,328682.0
2014-01-31,23.04,23.62,22.95,23.59,377741.0
2014-02-03,23.54,23.945,23.435,23.85,374638.0
2014-02-04,23.18,23.275,22.615,22.71,505634.0
2014-02-05,22.87,23.03,22.365,22.365,366633.0
2014-02-06,22.35,22.76,22.09,22.735,280894.0
2014-02-07,22.16,22.71,22.16,22.425,764072.0
2014-02-10,22.6,22.65,22.285,22.525,492353.0
2014-02-11,22.51,23.12,22.465,22.975,500501.0
2014-02-12,22.835,23.035,22.665,22.9,453687.0
2014-02-13,22.97,23.35,22.88,23.1,335876.0
2014-02-14,23.1,23.3,23.1,23.19,394178.0
2014-02-17,23.38,24.04,23.38,23.95,351408.0
2014-02-18,24.065,24.13,23.535,23.55,264090.0
2014-02-19,23.81,23.91,23.205,23.835,441463.0
2014-02-20,23.835,24.275,23.675,24.21,391691.0
2014-02-21,24.3,24.415,23.95,24.15,492677.0
2014-02-24,24.15,24.64,24.15,24.51,393588.0
2014-02-25,24.645,24.885,24.6,24.745,485599.0
2014-02-26,25.095,25.655,23.87,25.535,895899.0
2014-02-27,25.535,25.71,24.84,25.195,518520.0
2014-02-28,25.49,25.875,25.27,25.765,285746.0
2014-03-03,25.795,26.535,25.735,26.535,638098.0
2014-03-04,26.335,26.665,26.075,26.155,472038.0
2014-03-05,26.52,26.875,26.485,26.875,492604.0
2014-03-06,26.91,27.01,26.58,27.01,598706.0
2014-03-07,27.01,27.22,26.8,27.22,527846.0
2014-03-10,27.13,27.69,27.075,27.615,435715.0
2014-03-11,26.945,27.545,26.915,27.08,317203.0
2014-03-12,26.99,27.05,26.26,26.54,247030.0
2014-03-13,26.435,26.875,26.21,26.715,308586.0
2014-03-14,25.915,26.42,25.57,26.26,261278.0
2014-03-17,26.25,26.25,25.82,26.14,261819.0
2014-03-18,26.185,26.53,26.09,26.46,271471.0
2014-03-19,26.42,26.8,26.295,26.59,301591.0
2014-03-20,26.695,26.805,26.085,26.25,328795.0
2014-03-21,26.53,26.545,26.085,26.26,182800.0
2014-03-24,26.1,26.46,26.04,26.4,233086.0
2014-03-25,26.175,26.42,26.07,26.35,214455.0
2014-03-26,26.42,27.04,26.4,26.975,308623.0
2014-03-27,26.42,26.595,26.205,26.39,275163.0
2014-03-28,26.23,26.525,26.075,26.335,276576.0
2014-03-31,26.525,26.81,26.46,26.57,279153.0
2014-04-01,26.625,26.83,26.22,26.275,240468.0
2014-04-02,26.365,26.56,26.225,26.32,175052.0
2014-04-03,26.27,26.37,25.855,25.99,496761.0
2014-04-04,26.045,26.585,26.045,26.52,319511.0
2014-04-07,26.4,26.67,26.235,26.635,182426.0
2014-04-08,26.525,26.525,26.12,26.31,215045.0
2014-04-09,26.575,27.145,26.415,26.965,369598.0
2014-04-10,27.385,27.685,27.36,27.58,428791.0
2014-04-11,26.98,27.18,26.815,26.945,296593.0
2014-04-14,26.725,26.81,26.265,26.265,154040.0
2014-04-15,26.725,26.725,26.37,26.515,172647.0
2014-04-16,26.725,27.09,26.67,27.09,37240.0
2014-04-17,27.5,27.61,27.215,27.585,313263.0
2014-04-22,26.895,27.335,26.77,27.03,270061.0
2014-04-23,27.335,27.605,27.28,27.515,232542.0
2014-04-24,27.505,27.585,27.095,27.185,347468.0
2014-04-28,27.175,27.745,27.085,27.6,226386.0
2014-04-29,27.625,27.67,26.84,27.175,329543.0
2014-04-30,27.31,27.31,26.905,27.21,103967.0
2014-05-01,27.305,27.305,26.58,26.685,224903.0
2014-05-02,26.575,26.77,26.08,26.7,173877.0
2014-05-05,26.385,26.475,26.16,26.24,264408.0
2014-05-06,26.505,27.08,26.505,26.965,191364.0
2014-05-07,26.87,26.975,26.475,26.845,285618.0
2014-05-08,26.96,27.13,26.355,26.355,360565.0
2014-05-09,26.07,26.09,25.505,25.505,494894.0
2014-05-12,25.31,25.945,25.115,25.815,322394.0
2014-05-13,25.96,26.23,25.835,26.23,149840.0
2014-05-14,26.23,26.23,25.785,25.92,232660.0
2014-05-15,26.125,26.42,26.03,26.13,375242.0
2014-05-16,25.81,25.81,25.255,25.255,433537.0
2014-05-19,25.26,25.57,24.73,24.73,387853.0
2014-05-20,25.065,25.29,24.735,25.205,292375.0
2014-05-21,24.99,25.22,24.735,25.115,246454.0
2014-05-22,25.215,25.61,25.115,25.475,248719.0
2014-05-23,25.54,25.79,25.215,25.25,258455.0
2014-05-26,25.365,25.68,25.36,25.37,184661.0
2014-05-27,25.47,25.69,25.405,25.61,104367.0
2014-05-28,25.37,25.75,25.37,25.64,193279.0
2014-05-29,25.625,25.81,25.525,25.67,188919.0
2014-05-30,25.665,25.745,25.2,25.2,323096.0
2014-06-02,25.31,25.605,25.29,25.555,243968.0
2014-06-03,25.555,25.555,25.225,25.275,217960.0
2014-06-04,25.235,25.325,24.535,24.64,343131.0
2014-06-05,24.705,24.825,23.67,23.895,696000.0
2014-06-06,23.785,23.955,23.41,23.74,570368.0
2014-06-10,23.775,23.785,23.13,23.235,519887.0
2014-06-11,22.94,23.725,22.69,23.505,954447.0
2014-06-12,23.27,23.28,22.66,22.66,868102.0
2014-06-13,22.275,22.43,21.87,22.035,1021724.0
2014-06-16,22.275,22.65,22.13,22.565,425106.0
2014-06-17,22.42,22.735,22.145,22.7,400443.0
2014-06-18,22.575,23.23,22.28,22.98,885430.0
2014-06-19,23.03,23.305,22.98,23.235,826522.0
2014-06-20,23.035,23.17,22.69,22.785,606492.0
2014-06-23,22.9,23.145,22.695,22.75,380997.0
2014-06-24,22.53,22.71,22.4,22.525,267990.0
2014-06-25,22.12,22.705,21.685,22.62,661877.0
2014-06-26,22.345,22.82,22.335,22.68,685445.0
2014-06-27,22.79,22.87,22.425,22.515,373077.0
2014-06-30,22.45,22.64,22.19,22.5,347313.0
2014-07-01,22.745,23.22,22.545,23.03,704648.0
2014-07-02,23.03,23.145,22.745,22.965,705391.0
2014-07-03,23.385,23.655,23.22,23.59,443029.0
2014-07-04,23.805,23.95,23.74,23.84,743341.0
2014-07-07,23.945,24.14,23.76,23.79,340697.0
2014-07-08,23.665,23.735,23.295,23.565,368077.0
2014-07-09,23.295,23.3,22.755,23.03,696849.0
2014-07-10,23.04,23.15,22.82,23.035,363746.0
2014-07-11,22.8,23.105,22.775,22.94,236485.0
2014-07-14,22.935,23.24,22.93,23.145,315008.0
2014-07-15,23.415,23.425,23.165,23.285,377465.0
2014-07-16,23.21,23.45,23.085,23.45,264044.0
2014-07-17,23.775,23.87,23.565,23.835,593696.0
2014-07-18,23.31,23.5,23.04,23.43,802718.0
2014-07-21,23.485,23.92,23.48,23.83,436197.0
2014-07-22,23.77,23.99,23.77,23.845,280108.0
2014-07-23,24.045,24.35,23.95,23.95,520399.0
2014-07-24,24.245,24.255,23.8,23.945,238800.0
2014-07-25,23.975,24.105,23.47,23.69,441132.0
2014-07-28,23.69,23.82,23.545,23.74,179451.0
2014-07-29,23.775,24.025,23.765,23.865,222671.0
2014-07-30,23.9,24.15,23.72,24.06,243607.0
2014-07-31,24.055,24.235,23.965,24.045,279161.0
2014-08-01,23.79,24.035,23.69,23.79,259351.0
2014-08-04,24.045,24.045,23.535,23.575,213443.0
2014-08-05,23.54,23.575,23.31,23.335,383603.0
2014-08-06,23.27,23.305,22.94,23.225,605998.0
2014-08-07,23.135,23.295,22.815,22.89,471499.0
2014-08-08,22.81,22.85,22.345,22.49,699963.0
2014-08-11,22.7,22.855,22.395,22.42,322023.0
2014-08-12,22.58,23.06,22.58,22.92,438731.0
2014-08-13,22.93,23.13,22.78,22.98,449359.0
2014-08-14,22.98,23.12,22.915,22.96,246204.0
2014-08-15,23.14,23.4,23.14,23.195,273677.0
2014-08-18,23.235,23.42,23.185,23.375,154743.0
2014-08-19,23.405,23.575,23.32,23.47,399774.0
2014-08-20,23.46,23.69,23.27,23.27,322278.0
2014-08-21,23.515,23.605,23.24,23.365,327915.0
2014-08-22,23.395,23.61,23.355,23.535,277581.0
2014-08-25,23.525,23.945,23.5,23.915,449354.0
2014-08-26,24.045,24.115,23.805,24.01,275053.0
2014-08-27,23.535,23.87,23.025,23.8,821776.0
2014-08-28,23.79,23.79,23.32,23.465,335502.0
2014-08-29,23.465,23.795,23.375,23.74,330896.0
2014-09-01,23.825,24.17,23.81,24.075,390595.0
2014-09-02,24.06,24.4,23.905,24.35,299944.0
2014-09-03,24.33,24.35,23.935,24.09,309679.0
2014-09-04,23.95,23.995,23.695,23.79,499007.0
2014-09-05,23.69,24.05,23.615,23.665,38947.0
2014-09-08,23.665,23.72,23.36,23.53,242590.0
2014-09-09,23.445,23.935,23.355,23.92,360897.0
2014-09-10,23.68,23.83,23.56,23.815,311943.0
2014-09-11,23.84,23.855,23.55,23.605,277625.0
2014-09-12,23.59,23.6,23.24,23.385,467179.0
2014-09-15,23.26,23.375,23.075,23.32,279127.0
2014-09-16,23.33,23.54,23.33,23.49,345742.0
2014-09-17,23.885,23.885,23.67,23.755,325261.0
2014-09-18,23.855,24.035,23.46,23.73,472765.0
2014-09-19,23.66,23.91,23.58,23.91,374770.0
2014-09-22,23.825,23.905,23.375,23.475,287369.0
2014-09-23,23.355,23.475,22.875,23.325,583439.0
2014-09-24,23.2,23.2,22.81,22.905,413876.0
2014-09-25,22.925,23.14,22.88,22.95,404723.0
2014-09-26,22.745,22.745,22.385,22.635,308791.0
2014-09-29,22.65,22.72,22.315,22.39,315404.0
2014-09-30,22.235,22.545,22.155,22.47,361887.0
2014-10-01,22.33,22.555,22.155,22.55,449820.0
2014-10-02,22.315,22.59,22.305,22.5,357212.0
2014-10-03,22.375,22.45,22.27,22.36,348159.0
2014-10-06,22.335,22.535,22.225,22.535,141766.0
2014-10-07,22.57,22.68,22.085,22.425,302248.0
2014-10-08,22.075,22.34,21.95,22.34,408234.0
2014-10-09,22.39,22.665,22.37,22.515,419832.0
2014-10-10,22.16,22.35,22.085,22.18,437056.0
2014-10-13,21.815,21.82,21.42,21.445,667419.0
2014-10-14,21.315,21.57,21.18,21.425,675653.0
2014-10-15,21.425,21.66,21.28,21.29,539143.0
2014-10-16,21.2,21.37,20.83,21.34,647289.0
2014-10-17,21.415,21.73,21.4,21.565,388237.0
2014-10-20,21.815,22.13,21.685,21.71,311089.0
2014-10-21,21.87,21.89,21.705,21.835,335706.0
2014-10-22,22.075,22.49,22.055,22.285,463826.0
2014-10-23,22.335,22.49,22.03,22.075,442272.0
2014-10-24,22.245,22.385,21.94,22.095,404628.0
2014-10-27,22.145,22.39,22.055,22.125,396840.0
2014-10-28,22.14,22.36,22.095,22.36,409588.0
2014-10-29,22.475,22.865,22.405,22.845,662493.0
2014-10-30,23.065,23.15,21.97,22.235,662740.0
2014-10-31,22.105,22.35,21.92,22.03,580749.0
2014-11-03,22.155,22.215,21.565,21.68,418370.0
2014-11-04,21.815,21.955,21.705,21.895,201807.0
2014-11-05,21.92,21.955,21.5,21.64,475797.0
2014-11-06,21.73,21.96,21.455,21.535,609067.0
2014-11-07,21.6,21.865,21.58,21.75,484036.0
2014-11-10,21.85,21.85,21.465,21.515,458184.0
2014-11-11,21.81,21.835,21.395,21.46,344363.0
2014-11-12,21.345,21.49,21.03,21.175,402264.0
2014-11-13,21.36,21.39,21.085,21.085,424810.0
2014-11-14,21.245,21.245,20.975,21.035,268982.0
2014-11-17,21.16,21.21,20.83,20.895,333137.0
2014-11-18,20.925,20.975,20.555,20.76,372817.0
2014-11-19,20.76,20.765,20.315,20.525,425015.0
2014-11-20,20.395,20.585,20.165,20.55,357972.0
2014-11-21,20.63,20.95,20.615,20.76,445245.0
2014-11-24,20.89,21.065,20.285,20.99,405785.0
2014-11-25,20.995,21.215,20.775,21.215,422517.0
2014-11-26,21.215,21.85,21.15,21.69,692392.0
2014-11-27,21.76,22.02,21.44,21.555,338715.0
2014-11-28,21.445,21.5,21.25,21.25,274874.0
2014-12-01,21.39,21.47,20.955,21.025,700012.0
2014-12-02,21.025,21.025,20.265,20.34,742242.0
2014-12-03,20.15,20.62,20.15,20.305,540589.0
2014-12-04,20.315,20.535,20.285,20.355,456924.0
2014-12-05,20.495,20.82,20.355,20.495,594087.0
2014-12-08,20.65,20.89,20.51,20.565,363063.0
2014-12-09,20.515,20.53,20.005,20.09,460530.0
2014-12-10,20.075,20.1,19.575,19.905,529718.0
2014-12-11,19.57,19.835,19.28,19.63,548435.0
2014-12-12,19.71,19.88,19.405,19.45,408711.0
2014-12-15,19.355,19.445,19.06,19.3,340646.0
2014-12-16,19.3,19.415,19.205,19.25,405461.0
2014-12-17,19.25,19.425,18.16,18.415,739392.0
2014-12-18,18.47,18.745,16.51,16.75,1742172.0
2014-12-19,17.135,17.735,16.74,17.59,1383300.0
2014-12-22,18.33,18.33,17.265,17.36,952637.0
2014-12-23,17.345,17.345,17.0,17.065,580855.0
2014-12-24,17.21,17.28,17.045,17.21,309836.0
2014-12-29,17.315,17.465,17.115,17.405,506247.0
2014-12-30,17.41,17.43,17.055,17.14,350308.0
2014-12-31,17.08,17.26,17.045,17.145,137622.0
2015-01-02,17.17,17.44,17.135,17.26,294224.0
2015-01-05,17.275,17.54,17.275,17.455,401386.0
2015-01-06,17.38,17.535,17.21,17.515,713645.0
2015-01-07,17.52,17.63,17.38,17.58,881533.0
2015-01-08,17.785,17.865,17.455,17.635,618390.0
2015-01-09,17.975,18.35,17.87,18.34,849334.0
2015-01-12,18.21,18.23,17.875,18.15,727515.0
2015-01-13,17.995,18.135,17.86,17.985,512631.0
2015-01-14,17.925,17.985,17.495,17.635,799501.0
2015-01-15,17.635,17.975,17.54,17.965,608906.0
2015-01-16,17.765,17.93,17.41,17.585,801066.0
2015-01-19,17.79,17.865,17.45,17.58,370297.0
2015-01-20,17.555,17.61,17.17,17.38,431032.0
2015-01-21,17.38,18.045,17.38,18.045,637750.0
2015-01-22,18.395,18.685,18.26,18.635,907048.0
2015-01-23,18.87,19.08,18.79,19.035,471497.0
2015-01-27,19.11,19.605,19.08,19.525,633008.0
2015-01-28,19.555,19.835,19.525,19.685,479642.0
2015-01-29,19.605,19.755,19.53,19.755,818218.0
2015-01-30,19.82,20.13,19.82,19.87,629911.0
2015-02-02,19.87,20.035,19.725,19.74,641818.0
2015-02-03,19.91,20.165,19.79,19.825,754333.0
2015-02-04,20.075,20.11,19.725,19.825,470315.0
2015-02-05,19.97,20.015,19.765,19.87,314882.0
2015-02-06,19.905,19.945,19.505,19.555,344643.0
2015-02-09,19.585,19.745,19.555,19.625,239055.0
2015-02-10,19.845,19.845,19.36,19.5,426771.0
2015-02-11,19.83,19.83,19.29,19.33,388566.0
2015-02-12,19.285,19.615,19.28,19.38,553871.0
2015-02-13,19.525,19.69,19.345,19.36,647079.0
2015-02-16,19.395,19.445,18.975,19.125,680819.0
2015-02-17,19.125,19.215,18.935,19.195,385452.0
2015-02-18,19.3,19.53,18.95,19.43,364741.0
2015-02-19,19.605,19.8,19.54,19.715,364237.0
2015-02-20,19.71,19.73,19.025,19.08,564858.0
2015-02-23,19.13,19.24,18.505,18.525,823500.0
2015-02-24,19.81,20.965,19.42,20.76,1320088.0
2015-02-25,20.285,20.68,20.145,20.68,1088731.0
2015-02-26,20.715,21.865,20.715,21.825,841106.0
2015-02-27,21.81,21.93,21.47,21.685,536614.0
2015-03-02,21.93,22.29,21.89,22.155,712250.0
2015-03-03,22.105,22.36,21.85,22.275,576023.0
2015-03-04,22.23,22.59,22.13,22.475,478195.0
2015-03-05,22.475,22.475,21.825,22.255,346103.0
2015-03-06,22.335,22.595,22.22,22.51,262239.0
2015-03-09,22.42,22.81,22.2,22.74,418920.0
2015-03-10,22.605,22.795,21.575,21.7,784887.0
2015-03-11,21.285,21.875,21.23,21.5,453812.0
2015-03-12,21.655,21.805,21.285,21.34,398020.0
2015-03-13,21.745,21.75,21.07,21.285,481888.0
2015-03-16,21.275,21.28,20.84,20.865,419653.0
2015-03-17,21.025,21.25,20.6,21.195,393369.0
2015-03-18,21.235,21.235,20.85,21.055,311932.0
2015-03-19,21.715,21.755,21.44,21.465,604853.0
2015-03-20,21.445,21.49,21.15,21.39,225307.0
2015-03-23,21.45,21.63,21.17,21.475,337230.0
2015-03-24,21.66,21.66,21.275,21.415,330278.0
2015-03-25,21.59,21.655,21.385,21.405,425012.0
2015-03-26,21.375,21.375,20.705,20.76,609037.0
2015-03-27,20.995,21.19,20.78,21.05,405865.0
2015-03-30,20.995,21.175,20.88,21.025,355837.0
2015-03-31,21.455,21.52,21.295,21.345,675454.0
2015-04-01,21.265,21.425,20.99,21.265,426917.0
2015-04-02,21.445,21.445,21.0,21.245,410572.0
2015-04-07,21.535,21.84,21.34,21.7,519627.0
2015-04-08,21.755,22.145,21.72,22.115,522684.0
2015-04-09,22.18,22.405,22.17,22.31,444683.0
2015-04-10,22.345,22.395,22.145,22.145,232968.0
2015-04-13,22.345,22.8,22.33,22.705,1077974.0
2015-04-14,22.695,22.71,22.065,22.08,406651.0
2015-04-15,22.085,22.12,21.51,21.535,445204.0
2015-04-16,21.96,22.155,21.775,22.02,434940.0
2015-04-17,22.075,22.335,21.715,21.805,380070.0
2015-04-20,21.805,21.815,21.54,21.66,461830.0
2015-04-21,21.87,22.02,21.68,21.965,286412.0
2015-04-22,22.03,22.26,22.025,22.26,394653.0
2015-04-23,22.105,22.42,21.88,22.42,568682.0
2015-04-24,22.585,23.135,22.46,23.045,384002.0
2015-04-27,23.17,23.825,23.17,23.76,529869.0
2015-04-28,23.74,23.78,23.225,23.74,516926.0
2015-04-29,23.85,24.12,23.635,23.78,433309.0
2015-04-30,23.865,23.865,23.255,23.38,401253.0
2015-05-01,23.275,23.365,22.905,23.21,336592.0
2015-05-04,23.26,23.765,23.26,23.62,334200.0
2015-05-05,23.795,24.105,23.41,23.64,494859.0
2015-05-06,23.69,23.73,23.285,23.545,554994.0
2015-05-07,23.26,23.27,23.035,23.215,655034.0
2015-05-08,23.585,23.785,23.38,23.6,394606.0
2015-05-11,23.825,24.05,23.825,23.96,472641.0
2015-05-12,24.04,24.55,23.96,24.205,647619.0
2015-05-13,24.245,24.76,24.115,24.735,396975.0
2015-05-14,24.665,24.685,24.355,24.685,364720.0
2015-05-15,24.765,25.3,24.765,25.275,388337.0
2015-05-18,25.305,25.445,25.03,25.14,265012.0
2015-05-19,25.13,25.51,25.105,25.17,601636.0
2015-05-20,25.195,25.375,24.835,24.99,378677.0
2015-05-21,25.095,25.49,24.915,24.98,322592.0
2015-05-22,25.51,25.51,24.66,24.83,413577.0
2015-05-25,24.645,25.05,24.645,24.955,332193.0
2015-05-26,24.89,25.2,24.85,25.1,288545.0
2015-05-27,24.88,25.1,24.75,24.8,301995.0
2015-05-28,24.83,24.94,24.625,24.72,303214.0
2015-05-29,24.845,25.19,24.765,25.06,363918.0
2015-06-01,24.825,24.945,24.45,24.77,274855.0
2015-06-02,24.8,24.835,23.985,24.035,345855.0
2015-06-03,23.965,23.975,23.505,23.67,393559.0
2015-06-04,23.665,23.665,23.12,23.21,479092.0
2015-06-05,23.09,23.665,22.8,23.405,405282.0
2015-06-09,23.52,23.755,23.375,23.405,325487.0
2015-06-10,23.215,23.365,22.995,23.15,250980.0
2015-06-11,23.42,23.535,23.1,23.23,361818.0
2015-06-12,23.23,23.6,23.08,23.365,283640.0
2015-06-15,23.305,23.43,23.02,23.09,258115.0
2015-06-16,23.09,23.23,22.66,22.95,535198.0
2015-06-17,23.155,23.565,22.925,23.275,222903.0
2015-06-18,23.17,23.465,23.07,23.45,409786.0
2015-06-19,23.52,23.785,23.515,23.57,220078.0
2015-06-22,23.765,23.765,23.3,23.37,175824.0
2015-06-23,23.77,24.005,19.425,20.195,2114295.0
2015-06-24,19.87,19.985,18.355,18.42,2967279.0
2015-06-25,18.68,18.88,17.875,18.345,1981198.0
2015-06-26,18.44,19.015,18.25,18.95,2057850.0
2015-06-29,18.845,19.355,18.36,18.495,1188898.0
2015-06-30,18.435,18.595,18.255,18.365,684369.0
2015-07-01,18.305,18.455,18.195,18.305,732683.0
2015-07-02,18.39,18.47,18.195,18.305,736167.0
2015-07-03,18.51,18.51,18.125,18.25,447738.0
2015-07-06,18.11,18.16,17.785,17.835,446307.0
2015-07-07,18.035,18.49,17.98,18.315,745587.0
2015-07-08,18.305,18.36,17.72,17.755,632975.0
2015-07-09,17.74,17.845,17.305,17.735,452550.0
2015-07-10,17.765,17.94,17.67,17.77,499709.0
2015-07-13,17.765,17.995,17.58,17.765,272305.0
2015-07-14,17.93,18.09,17.8,17.995,417955.0
2015-07-15,18.085,18.67,18.075,18.64,676422.0
2015-07-16,18.95,19.29,18.585,18.845,632121.0
2015-07-17,18.87,19.005,18.395,18.6,630466.0
2015-07-20,18.63,18.71,18.45,18.7,310070.0
2015-07-21,18.7,19.265,18.685,19.19,541774.0
2015-07-22,19.22,19.275,18.895,18.985,548324.0
2015-07-23,19.005,19.305,19.005,19.295,434447.0
2015-07-24,19.275,19.41,19.11,19.21,325845.0
2015-07-27,19.12,19.515,18.985,19.46,333967.0
2015-07-28,19.275,19.335,18.925,19.06,355782.0
2015-07-29,19.46,19.54,19.295,19.345,338930.0
2015-07-30,19.515,19.59,19.12,19.12,348594.0
2015-07-31,19.33,19.42,18.73,19.175,708438.0
2015-08-03,19.35,19.37,19.06,19.24,381657.0
2015-08-04,19.25,19.295,18.47,18.52,681609.0
2015-08-05,18.66,18.66,18.22,18.445,530231.0
2015-08-06,18.445,18.775,18.35,18.57,283596.0
2015-08-07,18.435,18.54,18.28,18.28,412488.0
2015-08-10,18.255,18.505,18.12,18.35,380214.0
2015-08-11,18.53,18.53,18.115,18.355,317277.0
2015-08-12,18.305,18.325,17.405,17.575,545632.0
2015-08-13,17.765,18.86,17.715,18.79,761071.0
2015-08-14,18.825,19.165,18.68,18.74,294593.0
2015-08-17,19.005,19.245,18.42,18.435,324816.0
2015-08-18,18.305,18.56,17.97,18.04,459570.0
2015-08-19,18.4,18.44,17.6,17.81,362385.0
2015-08-20,17.72,18.015,17.675,17.75,298809.0
2015-08-21,17.66,17.68,17.185,17.215,444307.0
2015-08-24,16.88,16.905,16.565,16.64,609094.0
2015-08-25,16.21,16.625,16.085,16.625,767925.0
2015-08-26,16.435,17.575,16.42,17.385,601146.0
2015-08-27,17.82,20.045,17.755,19.385,1150479.0
2015-08-28,19.92,20.31,19.595,19.595,778119.0
2015-08-31,19.74,20.29,19.73,19.925,789199.0
2015-09-01,20.01,20.125,19.595,19.925,800955.0
2015-09-02,19.865,20.04,19.6,19.98,590414.0
2015-09-03,20.03,20.27,19.68,19.74,529523.0
2015-09-04,19.86,19.89,19.49,19.665,395964.0
2015-09-07,19.625,19.625,18.855,19.105,389484.0
2015-09-08,19.38,19.74,19.285,19.705,220194.0
2015-09-09,19.92,20.09,19.51,20.045,412827.0
2015-09-10,19.76,19.76,19.125,19.145,512871.0
2015-09-11,19.165,19.82,18.96,19.66,314607.0
2015-09-14,19.865,19.915,19.64,19.725,321184.0
2015-09-15,19.8,19.8,19.155,19.54,284916.0
2015-09-16,20.17,20.24,19.975,20.035,259286.0
2015-09-17,20.425,20.675,20.105,20.44,526937.0
2015-09-18,20.48,20.985,20.31,20.79,481155.0
2015-09-21,20.38,20.38,19.79,20.025,332612.0
2015-09-22,20.17,20.305,19.95,20.025,304220.0
2015-09-23,19.8,20.0,19.22,19.31,662175.0
2015-09-24,19.35,19.615,19.135,19.265,553101.0
2015-09-25,19.525,20.21,19.395,20.02,643330.0
2015-09-28,19.975,20.68,19.76,20.635,501241.0
2015-09-29,20.33,20.895,19.87,20.02,581696.0
2015-09-30,20.0,20.415,19.9,20.395,380839.0
2015-10-01,20.34,20.715,20.27,20.565,358002.0
2015-10-02,20.53,20.89,20.42,20.74,314427.0
2015-10-05,20.74,21.195,20.74,21.155,223500.0
2015-10-06,21.27,21.47,20.955,21.065,404823.0
2015-10-07,21.215,21.595,21.16,21.455,439200.0
2015-10-08,21.5,21.65,21.31,21.43,375517.0
2015-10-09,21.625,21.89,21.48,21.76,305468.0
2015-10-12,21.64,22.01,21.595,21.865,316385.0
2015-10-13,21.755,21.775,21.205,21.24,312667.0
2015-10-14,21.59,21.7,21.2,21.66,344686.0
2015-10-15,21.81,21.935,21.48,21.87,223955.0
2015-10-16,21.985,22.705,21.985,22.48,581750.0
2015-10-19,22.485,22.72,21.975,22.075,442409.0
2015-10-20,22.035,22.22,21.85,21.98,266574.0
2015-10-21,22.17,22.17,21.55,21.94,580810.0
2015-10-22,21.92,22.065,21.78,21.855,362415.0
2015-10-23,22.095,22.205,21.965,22.085,317338.0
2015-10-26,22.29,22.455,22.05,22.13,339254.0
2015-10-27,22.15,22.2,21.985,22.04,335233.0
2015-10-28,22.035,22.19,21.87,21.945,428151.0
2015-10-29,22.025,22.095,21.525,21.6,248626.0
2015-10-30,21.575,21.645,21.075,21.44,344890.0
2015-11-02,21.44,21.46,20.865,20.98,298670.0
2015-11-03,21.2,21.61,20.92,21.13,392083.0
2015-11-04,21.445,21.505,21.15,21.295,551607.0
2015-11-05,21.17,21.325,21.005,21.175,529694.0
2015-11-06,21.28,21.985,21.28,21.415,467955.0
2015-11-09,21.3,21.625,20.975,21.155,317364.0
2015-11-10,20.985,21.02,20.63,20.78,432084.0
2015-11-11,20.915,21.56,20.78,20.895,520611.0
2015-11-12,20.805,21.235,20.775,21.18,178843.0
2015-11-13,20.82,20.935,20.455,20.63,263014.0
2015-11-16,20.38,20.47,20.12,20.155,236211.0
2015-11-17,20.34,20.515,20.2,20.515,378598.0
2015-11-18,20.35,20.78,20.285,20.73,411922.0
2015-11-19,20.965,21.095,20.67,21.095,380230.0
2015-11-20,21.04,21.175,20.685,20.745,313499.0
2015-11-23,20.735,20.965,20.635,20.73,495595.0
2015-11-24,20.68,20.705,20.265,20.325,320664.0
2015-11-25,20.41,20.505,20.225,20.42,334268.0
2015-11-26,20.46,20.83,20.05,20.115,283194.0
2015-11-27,20.31,20.385,20.14,20.245,260787.0
2015-11-30,20.18,20.375,19.89,20.33,292494.0
2015-12-01,20.37,21.0,20.225,20.83,325537.0
2015-12-02,20.82,21.16,20.54,20.655,388768.0
2015-12-03,20.46,20.69,20.42,20.46,318795.0
2015-12-04,20.18,20.295,19.87,20.05,424160.0
2015-12-07,20.345,20.48,19.92,19.975,332507.0
2015-12-08,19.9,20.105,19.725,20.045,358524.0
2015-12-09,19.945,19.945,19.555,19.775,340460.0
2015-12-10,19.775,19.775,19.54,19.56,356134.0
2015-12-11,19.6,20.165,19.54,19.63,297372.0
2015-12-14,19.41,19.555,19.24,19.38,282349.0
2015-12-15,19.24,19.595,19.24,19.3,362326.0
2015-12-16,19.615,19.915,19.41,19.83,474852.0
2015-12-17,20.075,20.995,19.92,20.74,647393.0
2015-12-18,20.79,21.17,20.555,21.01,420140.0
2015-12-21,20.905,21.265,20.625,20.905,224586.0
2015-12-22,21.315,22.11,21.305,21.965,387523.0
2015-12-23,22.035,22.075,21.495,21.585,288607.0
2015-12-24,21.725,21.93,21.695,21.765,73499.0
2015-12-29,21.82,22.34,21.72,22.325,358942.0
2015-12-30,22.515,22.79,22.33,22.6,271900.0
2015-12-31,22.6,22.645,22.3,22.54,140236.0
2016-01-04,22.54,22.755,22.385,22.42,213128.0
2016-01-05,22.335,23.035,21.935,22.85,535084.0
2016-01-06,22.85,22.95,21.975,22.11,351370.0
2016-01-07,22.195,22.195,21.705,21.785,273278.0
2016-01-08,21.355,21.82,21.31,21.455,338902.0
2016-01-11,21.19,21.365,20.955,21.34,306581.0
2016-01-12,21.35,21.67,21.15,21.215,289383.0
2016-01-13,21.31,21.63,21.225,21.545,372392.0
2016-01-14,21.19,21.525,21.065,21.16,282124.0
2016-01-15,21.44,21.57,20.955,21.035,189904.0
2016-01-18,20.69,20.985,20.4,20.875,236970.0
2016-01-19,20.85,21.115,20.655,21.06,223020.0
2016-01-20,21.065,21.73,20.945,21.11,446214.0
2016-01-21,21.47,21.785,21.15,21.63,406169.0
2016-01-22,21.82,22.075,21.475,22.06,287005.0
2016-01-25,22.33,22.445,22.04,22.105,218100.0
2016-01-27,22.095,22.33,21.875,22.175,355481.0
2016-01-28,22.11,22.3,21.805,22.045,273675.0
2016-01-29,21.965,22.255,21.9,22.08,308591.0
2016-02-01,22.43,22.715,22.285,22.6,421603.0
2016-02-02,22.645,22.645,22.26,22.485,453967.0
2016-02-03,22.045,22.53,21.875,22.135,462568.0
2016-02-04,22.345,22.345,21.47,21.8,407079.0
2016-02-05,21.82,21.85,21.435,21.755,341956.0
2016-02-08,22.005,22.355,21.67,22.325,558878.0
2016-02-09,22.295,22.46,21.985,22.005,235290.0
2016-02-10,22.13,22.19,21.525,21.645,252960.0
2016-02-11,21.755,21.77,21.43,21.505,289171.0
2016-02-12,21.25,21.325,20.93,21.05,327527.0
2016-02-15,21.47,21.89,21.305,21.815,237988.0
2016-02-16,21.98,22.215,21.42,22.14,323580.0
2016-02-17,22.3,22.54,22.115,22.46,220102.0
2016-02-18,22.54,23.065,22.495,22.875,442903.0
2016-02-19,22.875,22.915,22.545,22.805,254901.0
2016-02-22,22.6,23.235,22.53,23.215,371152.0
2016-02-23,23.27,23.27,22.68,22.885,327764.0
2016-02-24,22.81,22.815,22.035,22.76,567098.0
2016-02-25,22.6,22.83,21.755,22.745,438926.0
2016-02-26,22.825,23.67,22.81,23.53,528579.0
2016-02-29,23.495,23.79,23.025,23.39,422049.0
2016-03-01,23.325,23.72,23.235,23.65,431155.0
2016-03-02,23.45,23.98,23.45,23.93,394323.0
2016-03-03,24.04,24.66,23.995,24.66,547997.0
2016-03-04,24.66,24.785,23.905,24.77,596535.0
2016-03-07,24.825,24.83,24.24,24.51,389273.0
2016-03-08,24.51,24.52,23.955,24.11,351766.0
2016-03-09,24.015,24.31,23.98,24.265,287668.0
2016-03-10,24.46,24.815,24.22,24.56,273804.0
2016-03-11,24.64,24.905,24.42,24.775,216510.0
2016-03-14,24.9,25.635,24.9,25.335,428465.0
2016-03-15,25.335,25.485,24.92,24.975,326012.0
2016-03-16,24.975,25.04,24.685,24.89,348308.0
2016-03-17,24.86,24.89,24.52,24.635,778100.0
2016-03-18,24.73,24.885,24.355,24.355,1135827.0
2016-03-21,24.605,24.91,24.25,24.51,445023.0
2016-03-22,24.525,24.75,24.28,24.435,303216.0
2016-03-23,24.61,24.72,24.295,24.555,774059.0
2016-03-24,24.445,24.92,24.36,24.67,340291.0
2016-03-29,24.795,25.05,24.46,24.46,309785.0
2016-03-30,24.63,24.86,24.535,24.655,327450.0
2016-03-31,24.925,25.235,24.92,25.035,378984.0
2016-04-01,24.87,24.975,24.3,24.545,374785.0
2016-04-04,24.55,25.08,24.435,24.81,248716.0
2016-04-05,24.775,25.055,24.465,24.575,306578.0
2016-04-06,24.555,24.755,24.185,24.69,362875.0
2016-04-07,24.665,24.665,23.595,23.765,507957.0
2016-04-08,23.525,24.26,23.46,24.25,383071.0
2016-04-11,24.285,24.435,24.035,24.15,240042.0
2016-04-12,24.13,24.475,24.115,24.33,256818.0
2016-04-13,24.475,24.66,24.205,24.32,180499.0
2016-04-14,24.405,24.515,24.03,24.115,325794.0
2016-04-15,24.12,24.42,24.12,24.34,242435.0
2016-04-18,24.32,24.33,23.09,23.165,680751.0
2016-04-19,23.48,23.775,23.205,23.405,627154.0
2016-04-20,23.405,23.47,22.91,23.005,481867.0
2016-04-21,23.605,23.735,23.055,23.345,432651.0
2016-04-22,23.18,23.2,22.71,22.795,363357.0
2016-04-26,23.165,23.225,22.585,22.585,340665.0
2016-04-27,22.64,23.085,22.46,22.715,268974.0
2016-04-28,23.0,23.15,22.85,23.01,261459.0
2016-04-29,23.105,23.105,22.685,22.765,323235.0
2016-05-02,22.665,22.85,22.39,22.47,216449.0
2016-05-03,22.415,22.415,21.72,21.995,828688.0
2016-05-04,22.01,22.125,21.84,21.9,614879.0
2016-05-05,21.805,22.12,21.805,22.065,280365.0
2016-05-06,22.01,22.9,21.685,22.875,669855.0
2016-05-09,22.875,22.875,22.045,22.575,559706.0
2016-05-10,22.755,23.42,22.615,23.4,650070.0
2016-05-11,23.675,23.675,22.56,22.68,653491.0
2016-05-12,22.705,22.865,22.225,22.42,380930.0
2016-05-13,22.425,22.835,21.91,21.995,559389.0
2016-05-16,21.925,22.08,21.58,21.66,406317.0
2016-05-17,21.66,21.765,21.18,21.275,514363.0
2016-05-18,21.145,21.185,20.595,20.79,773921.0
2016-05-19,20.67,20.735,20.07,20.155,808854.0
2016-05-20,20.255,21.41,20.22,21.335,801335.0
2016-05-23,21.335,21.67,19.2,19.43,1684384.0
2016-05-24,19.05,19.11,17.91,18.465,3227229.0
2016-05-25,18.81,19.42,18.74,18.995,2068366.0
2016-05-26,19.145,19.37,19.055,19.105,993284.0
2016-05-27,19.18,19.24,18.99,18.99,848788.0
2016-05-30,19.105,19.12,18.59,18.68,903387.0
2016-05-31,18.62,18.625,18.25,18.305,970345.0
2016-06-01,18.245,18.3,17.96,18.095,1034941.0
2016-06-02,18.04,18.08,17.705,17.735,986709.0
2016-06-03,17.82,18.445,17.82,18.075,563537.0
2016-06-06,18.13,18.21,17.9,17.9,648363.0
2016-06-07,18.01,18.305,17.93,18.295,673618.0
2016-06-08,18.1,18.765,17.96,18.695,977854.0
2016-06-09,18.81,18.81,18.245,18.51,853904.0
2016-06-10,18.36,18.75,18.28,18.65,545213.0
2016-06-14,18.65,18.65,18.155,18.225,561324.0
2016-06-15,18.215,18.215,17.85,17.865,612363.0
2016-06-16,17.885,18.33,17.885,18.24,570735.0
2016-06-17,18.315,18.46,18.1,18.37,527968.0
2016-06-20,18.46,18.595,18.39,18.575,350368.0
2016-06-21,18.65,19.09,18.59,18.79,523989.0
2016-06-22,18.795,18.915,18.605,18.68,355150.0
2016-06-23,18.68,18.825,18.63,18.68,361636.0
2016-06-24,18.825,18.99,17.965,17.965,710599.0
2016-06-27,17.975,18.135,17.015,17.78,833386.0
2016-06-28,17.625,17.635,17.3,17.315,542032.0
2016-06-29,17.555,17.925,17.535,17.84,544541.0
2016-06-30,18.18,18.395,17.955,18.29,372211.0
2016-07-01,18.32,18.5,18.245,18.445,494118.0
2016-07-04,18.505,18.905,18.105,18.245,306040.0
2016-07-05,18.315,18.335,17.81,17.93,366806.0
2016-07-06,17.865,18.065,17.66,17.78,278931.0
2016-07-07,17.995,17.995,17.705,17.74,341775.0
2016-07-08,17.7,17.97,17.69,17.785,220165.0
2016-07-11,18.07,18.36,18.01,18.195,258030.0
2016-07-12,18.285,18.67,18.245,18.445,302057.0
2016-07-13,18.505,18.705,18.365,18.645,313801.0
2016-07-14,18.65,18.735,18.37,18.52,258817.0
2016-07-15,18.545,18.73,18.465,18.7,249602.0
2016-07-18,18.77,18.8,18.43,18.485,337593.0
2016-07-19,18.585,18.705,18.325,18.595,209608.0
2016-07-20,18.68,18.79,18.485,18.605,318798.0
2016-07-21,18.72,19.08,18.63,18.99,394645.0
2016-07-22,18.89,19.055,18.355,18.45,512213.0
2016-07-25,18.41,18.41,17.78,18.13,591008.0
2016-07-26,18.15,18.19,17.865,17.97,477994.0
2016-07-27,18.07,18.245,18.035,18.04,273126.0
2016-07-28,18.185,18.39,18.145,18.245,365946.0
2016-07-29,18.25,18.65,18.25,18.645,359425.0
2016-08-01,18.67,18.725,18.515,18.525,265510.0
2016-08-02,18.625,18.65,18.45,18.465,351000.0
2016-08-03,18.415,18.43,18.02,18.07,361062.0
2016-08-04,18.265,18.285,17.795,17.875,469198.0
2016-08-05,18.01,18.445,17.985,18.34,321510.0
2016-08-08,18.535,19.415,18.515,19.345,768335.0
2016-08-09,19.43,19.545,19.16,19.3,545824.0
2016-08-10,19.315,19.425,18.915,19.095,232113.0
2016-08-11,19.02,19.47,18.91,19.31,344287.0
2016-08-12,19.055,20.0,18.94,19.855,768561.0
2016-08-15,19.835,20.675,19.595,20.33,624365.0
2016-08-16,20.56,20.935,20.385,20.59,694690.0
2016-08-17,20.515,21.155,20.47,21.12,920611.0
2016-08-18,21.205,21.275,20.235,20.485,567053.0
2016-08-19,20.435,20.46,20.17,20.3,353268.0
2016-08-22,20.49,20.845,20.155,20.26,359404.0
2016-08-23,20.31,20.79,20.17,20.645,571191.0
2016-08-24,20.765,21.01,20.59,20.85,366360.0
2016-08-25,20.85,21.36,19.98,20.985,879308.0
2016-08-26,20.99,22.025,20.985,21.625,1174516.0
2016-08-29,21.555,21.995,21.355,21.845,501682.0
2016-08-30,22.01,22.125,21.445,21.485,450951.0
2016-08-31,21.515,21.66,21.275,21.34,469780.0
2016-09-01,21.265,21.285,20.37,20.455,922830.0
2016-09-02,20.385,20.74,20.3,20.67,495041.0
2016-09-05,20.74,20.84,20.51,20.57,337835.0
2016-09-06,20.6,20.82,20.39,20.635,303900.0
2016-09-07,20.91,21.08,20.49,20.835,698865.0
2016-09-08,20.805,21.275,20.73,21.15,477643.0
2016-09-09,21.155,21.54,21.095,21.47,501464.0
2016-09-12,21.06,21.35,20.68,21.295,369515.0
2016-09-13,21.41,21.755,20.99,21.65,617017.0
2016-09-14,21.66,21.675,21.035,21.065,784677.0
2016-09-15,21.035,21.215,20.97,21.145,612359.0
2016-09-16,21.235,21.615,21.23,21.445,414232.0
2016-09-19,21.695,21.695,21.085,21.13,153395.0
2016-09-20,21.025,21.98,21.025,21.625,501804.0
2016-09-21,21.47,21.68,21.43,21.43,256213.0
2016-09-22,21.49,21.615,21.41,21.545,224188.0
2016-09-23,21.7,22.165,21.555,22.07,501192.0
2016-09-26,22.145,22.355,21.83,22.31,242839.0
2016-09-27,22.09,22.095,21.66,21.895,366695.0
2016-09-28,22.09,22.295,21.795,21.89,386150.0
2016-09-29,22.035,22.225,21.76,21.795,280288.0
2016-09-30,21.78,22.215,21.595,22.055,432052.0
2016-10-03,22.21,22.34,22.12,22.155,175028.0
2016-10-04,22.165,22.28,22.015,22.12,439938.0
2016-10-05,22.055,22.12,21.76,21.91,447159.0
2016-10-06,22.085,22.43,21.98,21.985,342094.0
2016-10-07,22.04,22.265,21.72,21.895,427060.0
2016-10-10,21.955,21.98,21.48,21.625,246433.0
2016-10-11,21.635,21.67,21.46,21.515,542690.0
2016-10-12,21.51,21.88,21.285,21.72,360810.0
2016-10-13,21.7,21.825,21.515,21.55,268284.0
2016-10-14,21.665,21.885,21.555,21.615,275009.0
2016-10-17,21.47,21.535,21.155,21.155,347164.0
2016-10-18,21.24,21.36,20.715,20.795,500093.0
2016-10-19,20.94,21.615,20.94,21.445,453147.0
2016-10-20,21.435,21.5,21.1,21.13,217163.0
2016-10-21,21.14,21.31,21.0,21.18,277729.0
2016-10-24,21.205,21.215,20.8,20.91,311333.0
2016-10-25,21.03,21.205,20.95,21.015,245479.0
2016-10-26,20.95,20.985,20.385,20.585,386017.0
2016-10-27,20.585,20.815,20.465,20.625,424974.0
2016-10-28,20.725,20.93,20.665,20.71,218944.0
2016-10-31,20.775,20.81,20.43,20.53,475408.0
2016-11-01,20.49,20.49,20.15,20.425,309871.0
2016-11-02,20.355,20.605,20.085,20.1,301483.0
2016-11-03,19.94,20.04,19.825,19.975,284545.0
2016-11-04,20.075,20.16,17.29,18.37,1269591.0
2016-11-07,18.49,18.495,18.035,18.355,781518.0
2016-11-08,18.72,18.76,18.1,18.17,443650.0
2016-11-09,18.42,18.635,17.675,17.9,534886.0
2016-11-10,18.4,18.47,18.19,18.32,293129.0
2016-11-11,18.485,18.605,18.345,18.455,378208.0
2016-11-14,18.505,18.555,18.005,18.185,412247.0
2016-11-15,18.2,18.355,17.945,18.305,365353.0
2016-11-16,18.265,18.4,17.985,18.03,441324.0
2016-11-17,18.01,18.13,17.89,18.06,279534.0
2016-11-18,18.115,18.3,18.035,18.19,287039.0
2016-11-21,18.185,18.3,18.07,18.215,225323.0
2016-11-22,18.405,18.815,18.37,18.7,372765.0
2016-11-23,18.775,19.3,18.77,19.225,568513.0
2016-11-24,19.37,19.745,19.285,19.44,307063.0
2016-11-25,19.7,19.73,19.52,19.64,293844.0
2016-11-28,19.675,19.93,19.53,19.885,371048.0
2016-11-29,19.895,20.06,19.76,19.975,366909.0
2016-11-30,19.99,20.245,19.73,20.245,430126.0
2016-12-01,20.455,20.46,19.97,20.185,389202.0
2016-12-02,20.245,20.53,19.815,19.95,504369.0
2016-12-05,19.885,19.93,19.275,19.3,178559.0
2016-12-06,19.4,19.695,19.115,19.185,450113.0
2016-12-07,19.295,19.725,19.255,19.7,301939.0
2016-12-08,19.81,19.955,19.725,19.9,147279.0
2016-12-09,19.975,20.14,19.885,20.0,306800.0
2016-12-12,19.975,19.975,18.255,18.465,1151292.0
2016-12-13,18.56,18.685,18.205,18.345,549562.0
2016-12-14,18.52,18.61,18.065,18.5,652129.0
2016-12-15,18.315,18.515,18.2,18.37,386185.0
2016-12-16,18.455,18.9,18.35,18.745,389236.0
2016-12-19,18.79,19.065,18.79,18.915,302456.0
2016-12-20,19.0,19.085,18.925,19.065,210502.0
2016-12-21,19.075,19.19,18.98,19.005,273491.0
2016-12-22,19.115,19.13,18.855,18.93,212634.0
2016-12-23,18.975,19.0,18.83,18.905,99774.0
2016-12-28,19.035,19.15,18.985,19.035,209965.0
2016-12-29,19.085,19.295,19.01,19.265,155607.0
2016-12-30,19.295,19.34,18.975,18.975,148988.0
2017-01-03,19.185,19.385,19.095,19.265,233680.0
2017-01-04,19.275,19.385,19.13,19.2,225008.0
2017-01-05,19.29,19.375,19.18,19.26,142205.0
2017-01-06,19.32,19.46,19.295,19.325,232367.0
2017-01-09,19.34,19.695,19.34,19.545,328408.0
2017-01-10,19.59,19.6,19.175,19.275,252249.0
2017-01-11,19.29,19.38,19.21,19.33,154762.0
2017-01-12,19.37,19.46,19.345,19.44,256913.0
2017-01-13,19.505,19.55,19.275,19.32,206033.0
2017-01-16,19.34,19.52,19.305,19.305,239928.0
2017-01-17,19.305,19.315,18.99,19.045,248765.0
2017-01-18,19.045,19.225,18.975,19.125,207051.0
2017-01-19,19.205,19.245,18.81,18.94,252486.0
2017-01-20,18.975,19.095,18.84,18.845,204464.0
2017-01-23,18.94,19.13,18.255,18.35,447316.0
2017-01-24,18.305,18.35,17.975,18.155,603264.0
2017-01-25,18.37,18.495,18.185,18.38,272437.0
2017-01-27,18.78,18.78,18.47,18.505,188854.0
2017-01-30,18.54,18.67,18.265,18.37,124688.0
2017-01-31,18.335,18.385,18.125,18.15,230421.0
2017-02-01,18.125,18.21,18.07,18.145,239536.0
2017-02-02,18.125,18.205,17.775,17.805,599637.0
2017-02-03,17.8,18.045,17.775,17.86,250431.0
2017-02-06,17.92,18.125,17.66,17.675,320327.0
2017-02-07,17.67,17.82,17.64,17.75,329210.0
2017-02-08,17.76,17.925,17.76,17.865,174180.0
2017-02-09,17.82,18.045,17.505,17.975,596456.0
2017-02-10,18.055,18.73,18.055,18.49,801674.0
2017-02-13,18.515,18.755,18.495,18.58,534837.0
2017-02-14,18.52,18.845,18.495,18.79,525389.0
2017-02-15,18.82,18.9,18.43,18.61,448987.0
2017-02-16,18.575,18.67,18.15,18.385,437583.0
2017-02-17,18.32,18.35,18.035,18.22,462717.0
2017-02-20,18.185,18.475,18.175,18.305,233607.0
2017-02-21,18.305,18.405,18.13,18.405,400446.0
2017-02-22,18.49,18.58,18.15,18.37,450445.0
2017-02-23,17.58,18.125,16.785,18.09,1555908.0
2017-02-24,18.005,18.57,17.89,18.1,968545.0
2017-02-27,18.095,18.135,17.675,17.735,631809.0
2017-02-28,17.73,17.875,17.445,17.485,592754.0
2017-03-01,17.285,17.36,17.115,17.175,535219.0
2017-03-02,17.305,17.52,17.23,17.265,350514.0
2017-03-03,17.285,17.52,17.115,17.23,385966.0
2017-03-06,17.285,17.36,17.015,17.16,381967.0
2017-03-07,17.04,17.16,16.98,17.105,320868.0
2017-03-08,17.105,17.535,16.99,17.515,423718.0
2017-03-09,17.58,17.875,17.38,17.49,244174.0
2017-03-10,17.725,18.315,17.575,18.15,610191.0
2017-03-13,18.15,18.35,17.86,17.92,435633.0
2017-03-14,18.105,18.16,17.76,17.935,240762.0
2017-03-15,17.93,18.015,17.525,17.705,520998.0
2017-03-16,17.64,17.865,17.585,17.845,253010.0
2017-03-17,17.885,18.005,17.475,17.475,929210.0
2017-03-20,17.49,17.555,17.2,17.335,293721.0
2017-03-21,17.33,17.75,17.33,17.505,309074.0
2017-03-22,17.685,17.865,17.59,17.69,292336.0
2017-03-23,17.69,17.695,17.46,17.57,282801.0
2017-03-24,17.665,17.85,17.64,17.785,222491.0
2017-03-27,17.67,17.785,17.515,17.62,255844.0
2017-03-28,17.62,17.87,17.515,17.84,291180.0
2017-03-29,17.87,18.315,17.84,18.25,293463.0
2017-03-30,18.365,18.365,17.96,18.035,238669.0
2017-03-31,18.035,18.205,17.87,18.0,242196.0
2017-04-03,18.075,18.27,18.01,18.165,178113.0
2017-04-04,18.02,18.04,17.775,17.92,250862.0
2017-04-05,17.92,18.065,17.79,18.015,223716.0
2017-04-06,17.9,18.05,17.795,17.935,345403.0
2017-04-07,17.995,18.33,17.985,18.2,387255.0
2017-04-10,18.32,18.9,18.265,18.87,708038.0
2017-04-11,18.91,19.15,18.86,19.125,678546.0
2017-04-12,19.23,19.335,19.08,19.325,514650.0
2017-04-13,19.325,19.46,19.19,19.44,240985.0
2017-04-18,19.44,19.44,19.105,19.265,337573.0
2017-04-19,19.08,19.365,19.05,19.35,366124.0
2017-04-20,19.35,19.4,19.255,19.38,293498.0
2017-04-21,19.385,19.81,19.325,19.76,632484.0
2017-04-24,19.755,19.97,19.655,19.945,364004.0
2017-04-26,19.965,20.145,19.95,20.0,376218.0
2017-04-27,20.015,20.07,19.81,19.845,301266.0
2017-04-28,19.715,19.855,19.47,19.605,402283.0
2017-05-01,19.54,20.02,19.54,20.015,344261.0
2017-05-02,20.015,20.225,19.865,20.045,521607.0
2017-05-03,20.185,20.4,20.075,20.325,382292.0
2017-05-04,20.29,21.505,20.245,21.505,883948.0
2017-05-05,21.69,22.17,21.66,22.135,997083.0
2017-05-08,22.17,22.35,22.135,22.35,658871.0
2017-05-09,22.375,22.875,22.335,22.845,729027.0
2017-05-10,22.87,23.3,22.27,22.765,1095862.0
2017-05-11,22.745,22.83,22.18,22.25,811795.0
2017-05-12,22.01,22.51,21.945,22.035,444886.0
2017-05-15,21.82,22.515,21.82,22.415,648105.0
2017-05-16,22.49,23.08,22.475,23.08,794391.0
2017-05-17,22.98,23.0,22.625,22.85,323212.0
2017-05-18,22.47,22.74,22.145,22.45,604027.0
2017-05-19,22.375,22.525,22.32,22.5,344632.0
2017-05-22,22.475,22.99,22.475,22.855,413640.0
2017-05-23,22.75,23.125,22.515,23.05,261690.0
2017-05-24,23.065,23.525,23.065,23.165,414020.0
2017-05-25,23.12,23.385,22.895,22.905,314789.0
2017-05-26,22.915,23.12,22.205,22.235,660173.0
2017-05-29,22.275,22.665,22.215,22.5,426055.0
2017-05-30,22.425,22.545,22.205,22.415,317561.0
2017-05-31,22.365,22.67,22.275,22.29,451971.0
2017-06-01,22.315,22.93,22.27,22.875,550170.0
2017-06-02,22.94,23.22,22.905,23.195,532353.0
2017-06-05,22.99,23.405,22.93,23.38,357264.0
2017-06-06,23.0,23.115,22.24,22.44,611571.0
2017-06-07,22.385,22.435,21.88,21.88,477678.0
2017-06-08,21.82,22.25,21.685,22.215,417513.0
2017-06-09,22.07,22.475,22.065,22.345,251451.0
2017-06-13,22.27,22.715,22.26,22.705,401362.0
2017-06-14,22.705,23.105,22.675,23.065,417748.0
2017-06-15,23.095,23.25,23.05,23.185,466035.0
2017-06-16,23.105,23.395,23.105,23.375,327205.0
2017-06-19,23.36,23.53,22.85,22.965,282578.0
2017-06-20,22.97,23.71,22.97,23.245,329034.0
2017-06-21,22.95,23.5,22.895,23.405,336330.0
2017-06-22,23.375,23.805,23.375,23.765,322669.0
2017-06-23,23.805,23.98,23.73,23.975,274319.0
2017-06-26,24.005,24.585,24.005,24.515,404001.0
2017-06-27,24.56,24.62,24.39,24.555,301783.0
2017-06-28,24.495,24.875,24.46,24.845,344215.0
2017-06-29,24.875,24.91,24.615,24.85,432996.0
2017-06-30,24.31,24.625,23.765,23.875,578745.0
2017-07-03,23.95,24.615,23.89,24.23,303126.0
2017-07-04,24.34,24.91,24.31,24.91,377758.0
2017-07-05,26.21,27.68,26.18,27.49,1879753.0
2017-07-06,26.495,27.195,26.215,27.16,1693502.0
2017-07-07,26.885,27.475,26.835,27.125,817465.0
2017-07-10,27.125,28.005,27.125,28.005,832383.0
2017-07-11,27.875,27.985,27.29,27.925,614233.0
2017-07-12,27.695,27.975,27.34,27.425,521558.0
2017-07-13,27.48,27.855,27.435,27.49,415280.0
2017-07-14,27.43,27.705,27.32,27.53,468316.0
2017-07-17,27.49,28.01,27.47,27.595,594008.0
2017-07-18,27.655,27.74,27.26,27.4,433639.0
2017-07-19,27.43,27.615,27.115,27.175,234226.0
2017-07-20,26.815,27.185,26.585,26.73,812672.0
2017-07-21,26.54,27.01,26.435,26.64,375861.0
2017-07-24,26.325,26.645,26.255,26.62,309825.0
2017-07-25,26.73,27.615,26.725,27.57,498385.0
2017-07-26,27.22,27.34,26.96,27.195,489430.0
2017-07-27,26.995,27.19,26.755,26.77,371555.0
2017-07-28,26.375,26.895,26.375,26.69,304106.0
2017-07-31,26.635,27.195,26.635,27.115,292065.0
2017-08-01,27.49,28.415,27.145,28.11,766346.0
2017-08-02,27.985,28.325,27.575,27.675,407746.0
2017-08-03,27.44,28.71,27.44,28.635,727461.0
2017-08-04,28.515,28.575,28.11,28.34,268028.0
2017-08-07,27.65,28.54,27.645,28.485,236303.0
2017-08-08,28.66,28.795,28.245,28.61,429507.0
2017-08-09,28.375,28.665,28.08,28.255,385496.0
2017-08-10,28.3,28.59,28.075,28.235,323561.0
2017-08-11,27.86,28.045,27.58,27.9,301055.0
2017-08-14,27.9,28.41,27.9,28.07,257598.0
2017-08-15,28.07,28.285,27.995,28.235,202446.0
2017-08-16,28.15,29.11,28.15,28.92,307834.0
2017-08-17,29.17,29.79,28.795,29.51,509851.0
2017-08-18,29.055,29.215,28.58,28.805,328821.0
2017-08-21,28.665,28.73,28.385,28.58,309479.0
2017-08-22,28.145,28.78,28.145,28.225,390354.0
2017-08-23,28.175,28.435,27.615,27.655,710799.0
2017-08-24,29.595,31.09,29.395,30.605,1844078.0
2017-08-25,30.855,31.01,30.07,30.585,1142959.0
2017-08-28,30.6,30.855,30.355,30.835,506577.0
2017-08-29,30.79,31.07,30.405,30.785,324858.0
2017-08-30,30.78,30.83,30.32,30.4,387124.0
2017-08-31,30.275,30.42,30.045,30.135,459041.0
2017-09-01,30.115,30.23,29.855,30.125,252645.0
2017-09-04,30.125,30.18,29.645,29.795,323506.0
2017-09-05,29.57,29.97,29.35,29.84,268116.0
2017-09-06,29.485,30.585,29.485,30.38,542527.0
2017-09-07,30.28,30.59,29.875,29.955,413803.0
2017-09-08,29.92,29.995,29.615,29.865,397889.0
2017-09-11,29.88,29.905,29.65,29.775,223447.0
2017-09-12,29.74,29.88,29.19,29.88,454177.0
2017-09-13,29.935,30.055,29.58,29.6,389248.0
2017-09-14,30.295,30.305,29.75,29.935,478347.0
2017-09-15,29.63,29.78,29.365,29.49,361225.0
2017-09-18,29.24,29.765,29.225,29.555,381147.0
2017-09-19,29.445,29.58,28.675,28.735,406875.0
2017-09-20,28.49,28.855,28.355,28.58,421054.0
2017-09-21,28.545,28.545,28.325,28.48,394330.0
2017-09-22,28.36,28.49,28.205,28.335,437533.0
2017-09-25,28.335,28.535,28.335,28.535,424175.0
2017-09-26,28.425,28.655,28.23,28.585,241770.0
2017-09-27,28.43,28.83,28.42,28.83,266751.0
2017-09-28,28.835,29.155,28.745,28.935,526775.0
2017-09-29,29.16,29.16,28.825,29.07,568069.0
2017-10-02,29.11,29.6,29.085,29.31,139029.0
2017-10-03,29.31,29.67,28.975,29.51,329936.0
2017-10-04,29.23,29.385,28.655,28.74,298755.0
2017-10-05,28.495,28.655,28.16,28.345,463692.0
2017-10-06,28.42,28.42,27.915,28.18,279008.0
2017-10-09,27.955,28.575,27.815,28.42,334917.0
2017-10-10,28.165,28.455,27.98,28.19,257647.0
2017-10-11,28.455,29.44,28.32,29.335,483178.0
2017-10-12,29.375,29.8,29.045,29.375,446086.0
2017-10-13,29.31,29.63,29.02,29.405,230599.0
2017-10-16,29.45,30.11,28.765,29.02,354691.0
2017-10-17,29.155,29.445,28.885,29.335,328736.0
2017-10-18,29.32,29.515,29.12,29.35,303131.0
2017-10-19,29.49,29.6,29.155,29.35,209745.0
2017-10-20,29.09,30.425,28.98,30.37,394270.0
2017-10-23,30.28,30.435,29.765,30.005,358746.0
2017-10-24,30.05,30.38,30.03,30.315,296185.0
2017-10-25,30.315,30.745,30.185,30.64,331860.0
2017-10-26,30.745,30.87,30.155,30.71,447423.0
2017-10-27,30.665,30.885,30.53,30.76,230893.0
2017-10-30,30.76,30.925,30.195,30.26,291490.0
2017-10-31,30.195,30.55,30.025,30.225,193832.0
2017-11-01,30.18,30.555,30.095,30.35,310170.0
2017-11-02,30.195,30.46,29.895,29.955,195033.0
2017-11-03,29.885,30.58,29.87,30.525,377295.0
2017-11-06,30.375,30.625,30.325,30.485,239531.0
2017-11-07,30.42,30.615,30.065,30.48,423462.0
2017-11-08,30.295,30.34,29.875,30.05,410184.0
2017-11-09,29.96,30.69,29.935,30.645,548239.0
2017-11-10,30.68,30.68,30.185,30.405,372133.0
2017-11-13,30.38,30.515,30.07,30.22,382022.0
2017-11-14,30.03,30.31,29.655,30.0,444028.0
2017-11-15,29.54,30.515,29.53,30.325,321802.0
2017-11-16,30.07,30.975,30.07,30.86,320856.0
2017-11-17,30.935,31.16,30.775,31.015,223295.0
2017-11-20,30.88,30.945,30.635,30.665,171205.0
2017-11-21,30.665,30.91,30.615,30.85,309911.0
2017-11-22,30.815,30.865,30.31,30.58,697165.0
2017-11-23,30.445,30.445,29.605,29.785,325322.0
2017-11-24,29.645,29.705,29.295,29.365,270642.0
2017-11-27,29.185,29.22,28.82,28.87,310166.0
2017-11-28,28.91,29.42,28.91,29.0,482957.0
2017-11-29,28.945,29.165,28.94,29.03,478244.0
2017-11-30,29.025,29.21,28.595,28.91,551514.0
2017-12-01,28.82,28.975,28.5,28.58,356064.0
2017-12-04,28.455,28.835,28.215,28.255,525779.0
2017-12-05,28.03,28.42,27.895,28.095,323232.0
2017-12-06,28.19,28.355,28.12,28.19,497514.0
2017-12-07,28.2,29.045,28.2,29.025,388608.0
2017-12-08,29.05,29.575,28.99,29.445,487749.0
2017-12-11,29.395,29.53,29.13,29.295,271264.0
2017-12-12,29.36,29.365,28.43,28.52,221022.0
2017-12-13,28.25,28.81,28.245,28.79,280345.0
2017-12-14,29.14,29.265,28.74,29.07,315616.0
2017-12-15,28.78,29.3,28.61,29.23,360695.0
2017-12-18,29.22,29.355,28.675,28.83,262832.0
2017-12-19,28.85,29.18,28.59,28.6,298674.0
2017-12-20,28.495,29.045,28.36,28.935,293532.0
2017-12-21,28.61,29.13,28.61,28.915,440268.0
2017-12-22,28.985,29.005,28.755,28.835,95916.0
2017-12-27,28.785,28.91,28.48,28.58,112842.0
2017-12-28,28.67,28.835,28.585,28.62,98611.0
2017-12-29,28.575,28.78,28.405,28.575,240595.0
2018-01-02,28.425,28.58,28.05,28.29,150610.0
2018-01-03,28.275,28.34,28.075,28.215,168700.0
2018-01-04,28.42,28.52,28.31,28.405,201814.0
2018-01-05,28.48,28.58,28.335,28.455,238820.0
2018-01-08,28.455,28.755,28.43,28.48,246538.0
2018-01-09,28.43,28.61,28.37,28.45,175498.0
2018-01-10,28.42,28.54,27.9,28.055,195159.0
2018-01-11,28.58,29.01,28.135,28.945,382600.0
2018-01-12,28.965,29.4,28.675,29.32,295220.0
2018-01-15,29.45,29.72,29.355,29.485,236390.0
2018-01-16,29.265,29.785,29.225,29.72,237859.0
2018-01-17,29.785,30.735,29.75,30.13,386630.0
2018-01-18,30.185,30.37,29.875,30.25,274860.0
2018-01-19,31.0,32.41,30.91,31.535,851967.0
2018-01-22,31.97,32.575,31.535,32.405,509059.0
2018-01-23,32.405,32.76,31.86,32.565,386985.0
2018-01-24,32.52,32.55,32.165,32.35,245097.0
2018-01-25,32.04,32.84,31.885,32.725,255811.0
2018-01-29,32.725,33.01,32.45,32.565,266482.0
2018-01-30,32.32,33.12,32.31,32.68,426761.0
2018-01-31,32.52,33.45,32.385,32.96,381772.0
2018-02-01,33.315,34.665,33.07,33.595,589479.0
2018-02-02,33.46,34.115,33.42,33.98,439760.0
2018-02-05,33.595,33.96,33.39,33.545,315627.0
2018-02-06,31.82,32.53,31.52,32.06,492845.0
2018-02-07,32.075,33.005,32.065,32.56,386346.0
2018-02-08,32.235,33.025,32.175,32.81,501110.0
2018-02-09,31.9,32.37,31.84,32.24,325272.0
2018-02-12,31.975,32.24,31.77,31.985,268260.0
2018-02-13,31.935,32.575,31.93,32.42,255608.0
2018-02-14,32.605,32.605,31.92,32.015,320592.0
2018-02-15,32.035,32.2,31.64,31.725,385671.0
2018-02-16,31.775,31.89,31.275,31.375,269004.0
2018-02-19,31.0,31.335,30.885,31.27,283259.0
2018-02-20,31.04,31.285,31.035,31.195,246435.0
2018-02-21,31.13,32.34,31.13,32.34,384713.0
2018-02-22,33.955,36.425,33.955,35.69,1448037.0
2018-02-23,35.89,37.035,35.585,36.37,789989.0
2018-02-26,36.06,37.22,35.85,36.945,658892.0
2018-02-27,36.515,37.73,36.49,37.395,905074.0
2018-02-28,37.395,38.3,37.3,37.325,773597.0
2018-03-01,37.11,38.16,36.76,37.31,709693.0
2018-03-02,37.31,37.46,36.11,36.245,430365.0
2018-03-05,36.05,36.665,35.75,35.775,526465.0
2018-03-06,36.09,36.335,35.25,35.58,671301.0
2018-03-07,35.875,35.875,35.36,35.605,611579.0
2018-03-08,35.535,35.8,34.7,34.845,561841.0
2018-03-09,34.89,35.825,34.435,34.645,565041.0
2018-03-12,35.16,35.315,34.05,34.915,622644.0
2018-03-13,34.875,35.07,34.455,35.07,837171.0
2018-03-14,35.16,35.695,34.85,35.085,898433.0
2018-03-15,34.94,35.505,34.875,35.355,833906.0
2018-03-16,35.795,36.655,35.66,36.58,607331.0
2018-03-19,36.71,37.105,36.37,37.015,413414.0
2018-03-20,37.005,37.72,36.755,37.72,428156.0
2018-03-21,37.61,38.275,37.34,37.455,400882.0
2018-03-22,37.9,38.42,37.57,38.105,402045.0
2018-03-23,37.68,37.815,36.92,37.44,462851.0
2018-03-26,37.05,37.71,36.84,37.4,308517.0
2018-03-27,37.625,38.23,37.61,38.065,378757.0
2018-03-28,38.155,38.21,37.385,37.655,332104.0
2018-03-29,37.66,37.715,37.275,37.49,320933.0
2018-04-03,37.32,37.795,37.32,37.675,321122.0
2018-04-04,37.66,37.675,36.885,37.275,420230.0
2018-04-05,37.55,38.125,37.53,37.69,309595.0
2018-04-06,37.905,38.15,37.71,38.03,320538.0
2018-04-09,37.91,38.075,37.59,37.95,275960.0
2018-04-10,38.0,38.4,37.135,37.255,359777.0
2018-04-11,37.175,37.3,36.44,36.855,433492.0
2018-04-12,36.985,37.97,36.96,37.48,412388.0
2018-04-13,37.425,37.48,36.355,36.51,222614.0
2018-04-16,36.51,36.855,36.36,36.605,232767.0
2018-04-17,36.605,37.365,36.55,37.0,313474.0
2018-04-18,37.3,37.3,36.72,36.805,328943.0
2018-04-19,37.11,37.345,36.5,36.625,197259.0
2018-04-20,36.385,37.05,36.385,37.025,261516.0
2018-04-23,37.105,37.14,36.09,36.17,249415.0
2018-04-24,36.39,36.845,35.65,36.8,234832.0
2018-04-26,36.545,37.53,36.24,37.11,507736.0
2018-04-27,37.255,37.625,36.92,36.96,211937.0
2018-04-30,37.22,37.265,36.385,36.775,334714.0
2018-05-01,36.65,36.84,36.365,36.465,122589.0
2018-05-02,36.51,37.23,36.51,37.07,200975.0
2018-05-03,37.315,38.765,37.3,38.61,497241.0
2018-05-04,38.355,38.53,38.085,38.345,221783.0
2018-05-07,38.47,39.345,38.13,39.105,299833.0
2018-05-08,39.125,39.38,39.0,39.035,325100.0
2018-05-09,39.34,39.875,38.96,39.49,385361.0
2018-05-10,39.785,39.785,39.16,39.28,342312.0
2018-05-11,39.105,39.96,39.105,39.84,350046.0
2018-05-14,40.14,40.48,39.51,39.585,451990.0
2018-05-15,39.48,39.635,39.14,39.285,306322.0
2018-05-16,39.39,40.76,39.315,40.66,457250.0
2018-05-17,42.175,42.22,40.985,41.43,521283.0
2018-05-18,41.49,41.695,40.92,41.28,271659.0
2018-05-21,41.135,42.22,40.905,41.86,299322.0
2018-05-22,41.8,41.87,41.21,41.445,625199.0
2018-05-23,41.445,41.805,41.155,41.325,424568.0
2018-05-24,40.92,41.32,40.17,40.62,337264.0
2018-05-25,40.595,41.15,40.37,41.025,251276.0
2018-05-28,41.005,41.285,40.41,40.74,124151.0
2018-05-29,40.53,40.96,40.125,40.215,222074.0
2018-05-30,39.765,40.295,39.275,39.53,459260.0
2018-05-31,39.735,40.785,39.735,40.535,463725.0
2018-06-01,40.03,40.37,39.73,39.91,186851.0
2018-06-04,40.28,40.49,39.91,40.18,158508.0
2018-06-05,40.015,40.445,39.76,40.37,227337.0
2018-06-06,40.15,40.585,39.93,40.47,155796.0
2018-06-07,40.495,41.28,40.445,41.135,279839.0
2018-06-08,40.82,40.825,40.075,40.48,199109.0
2018-06-12,40.64,41.555,40.445,41.49,310177.0
2018-06-13,41.3,41.445,40.545,40.985,324904.0
2018-06-14,40.89,41.49,40.89,41.155,246406.0
2018-06-15,41.01,41.97,40.825,41.695,407203.0
2018-06-18,41.32,41.575,41.045,41.47,318198.0
2018-06-19,41.315,41.61,41.13,41.24,329500.0
2018-06-20,40.97,41.13,40.745,40.865,517253.0
2018-06-21,41.095,42.2,40.965,41.73,497221.0
2018-06-22,41.505,41.72,40.785,41.03,226721.0
2018-06-25,41.115,42.015,40.805,41.525,257671.0
2018-06-26,41.51,42.775,41.215,42.635,512411.0
2018-06-27,42.66,43.32,42.62,42.88,313460.0
2018-06-28,42.68,42.825,41.71,41.74,281605.0
2018-06-29,41.46,42.095,41.375,41.87,571011.0
2018-07-02,41.87,41.905,40.16,40.39,329072.0
2018-07-03,40.39,41.2,40.37,40.67,364611.0
2018-07-04,40.69,40.835,39.93,40.235,310516.0
2018-07-05,40.14,40.8,39.96,40.39,277628.0
2018-07-06,40.505,41.445,40.235,41.41,325628.0
2018-07-09,41.41,41.41,40.64,40.86,279778.0
2018-07-10,40.93,41.085,40.55,40.95,236535.0
2018-07-11,41.36,43.03,41.265,42.505,630865.0
2018-07-12,42.67,43.42,42.485,42.98,505137.0
2018-07-13,43.055,44.3,43.055,44.07,313965.0
2018-07-16,44.075,44.565,43.815,44.075,239777.0
2018-07-17,44.045,44.51,43.76,43.835,348601.0
2018-07-18,43.96,44.445,43.855,44.15,348419.0
2018-07-19,44.405,44.635,44.245,44.275,214034.0
2018-07-20,44.21,44.82,44.16,44.64,252361.0
2018-07-23,44.135,44.39,43.8,43.845,199059.0
2018-07-24,43.73,44.195,43.595,43.88,242336.0
2018-07-25,43.94,44.325,43.57,43.765,286923.0
2018-07-26,43.44,43.94,42.64,43.505,349562.0
2018-07-27,43.76,44.195,43.61,43.93,162062.0
2018-07-30,43.64,44.32,43.615,44.285,104920.0
2018-07-31,43.925,44.99,43.8,44.74,210349.0
2018-08-01,44.405,45.215,44.345,44.38,349809.0
2018-08-02,44.255,44.45,44.13,44.325,325125.0
2018-08-03,44.4,44.965,44.305,44.4,290199.0
2018-08-06,44.09,44.32,43.425,43.57,188925.0
2018-08-07,43.13,43.445,42.735,43.005,357812.0
2018-08-08,42.43,42.985,42.11,42.43,478670.0
2018-08-09,42.905,43.985,42.595,43.355,332365.0
2018-08-10,43.05,43.555,42.805,43.315,249984.0
2018-08-13,42.76,42.905,42.44,42.65,264805.0
2018-08-14,42.385,43.9,42.385,43.59,227626.0
2018-08-15,43.325,44.19,43.245,44.18,163175.0
2018-08-16,43.53,45.05,43.525,44.93,261952.0
2018-08-17,44.96,45.64,44.835,44.985,412868.0
2018-08-20,45.69,46.4,45.44,45.63,242689.0
2018-08-21,45.62,45.62,44.775,45.05,199179.0
2018-08-22,43.945,44.67,42.945,44.155,331875.0
2018-08-23,42.595,43.42,40.025,40.575,961869.0
2018-08-24,40.175,40.505,37.945,38.095,961172.0
2018-08-27,36.95,38.43,36.36,37.485,820884.0
2018-08-28,37.63,37.965,36.69,37.375,571608.0
2018-08-29,37.16,37.48,36.885,37.235,530318.0
2018-08-30,37.24,38.24,37.17,38.19,423787.0
2018-08-31,37.99,38.68,37.97,38.43,450008.0
2018-09-03,38.5,38.555,38.09,38.21,253221.0
2018-09-04,38.485,38.75,38.26,38.595,423923.0
2018-09-05,38.675,38.885,38.25,38.485,516540.0
2018-09-06,38.265,38.71,37.9,38.15,445674.0
2018-09-07,37.845,38.15,37.335,37.75,359440.0
2018-09-10,37.55,37.845,37.075,37.275,324958.0
2018-09-11,37.235,37.46,36.96,37.21,228995.0
2018-09-12,37.075,37.6,37.005,37.525,322741.0
2018-09-13,38.1,38.44,37.68,37.95,563634.0
2018-09-14,37.835,37.84,37.25,37.71,305291.0
2018-09-17,37.495,37.99,37.33,37.795,359983.0
2018-09-18,37.68,37.795,36.825,36.985,495251.0
2018-09-19,37.03,37.54,37.03,37.14,234496.0
2018-09-20,36.74,36.805,36.285,36.285,495614.0
2018-09-21,36.295,36.54,36.095,36.465,610055.0
2018-09-24,36.18,37.19,36.02,36.945,279284.0
2018-09-25,36.88,37.035,35.88,36.125,538231.0
2018-09-26,36.14,36.4,35.725,35.775,419308.0
2018-09-27,35.7,36.33,35.44,36.25,324378.0
2018-09-28,36.18,37.015,36.145,36.17,450615.0
2018-10-01,35.795,35.835,35.44,35.725,173738.0
2018-10-02,35.655,35.835,35.01,35.195,229559.0
2018-10-03,34.92,35.12,34.775,34.835,339751.0
2018-10-04,34.835,35.115,34.085,34.19,340510.0
2018-10-05,34.255,35.005,34.255,34.89,311846.0
2018-10-08,34.8,35.18,34.695,34.945,223612.0
2018-10-09,35.105,35.895,35.005,35.21,432626.0
2018-10-10,35.2,36.35,34.725,36.33,560348.0
2018-10-11,35.595,35.865,34.505,34.72,533890.0
2018-10-12,34.72,34.89,34.22,34.53,384671.0
2018-10-15,34.22,34.56,33.99,34.255,376482.0
2018-10-16,34.255,35.21,34.215,35.04,237310.0
2018-10-17,35.38,35.515,35.06,35.515,402352.0
2018-10-18,35.72,35.945,35.53,35.74,378059.0
2018-10-19,35.685,35.72,34.605,34.825,339971.0
2018-10-22,34.945,35.705,30.65,31.35,1340188.0
2018-10-23,32.635,33.815,32.41,32.595,999966.0
2018-10-24,32.39,32.52,31.58,31.965,481733.0
2018-10-25,31.345,31.97,31.05,31.815,676634.0
2018-10-26,31.97,32.26,31.315,31.645,465723.0
2018-10-29,31.345,31.635,30.8,30.985,595151.0
2018-10-30,30.815,32.35,30.41,32.215,475259.0
2018-10-31,31.77,31.91,30.97,31.57,518196.0
2018-11-01,30.975,31.77,30.92,31.135,410812.0
2018-11-02,30.7,31.52,30.015,31.285,532216.0
2018-11-05,30.76,31.515,30.595,31.2,434808.0
2018-11-06,31.2,31.5,30.635,30.77,245936.0
2018-11-07,30.6,30.86,30.14,30.82,434409.0
2018-11-08,30.855,32.09,30.82,31.995,555998.0
2018-11-09,31.74,32.045,30.765,31.04,378003.0
2018-11-12,30.615,31.625,30.615,31.345,222555.0
2018-11-13,31.105,31.41,30.87,31.29,203570.0
2018-11-14,30.955,31.915,30.89,31.315,278030.0
2018-11-15,31.52,32.9,31.52,32.86,504192.0
2018-11-16,32.655,32.765,32.135,32.38,422396.0
2018-11-19,32.18,32.52,31.045,31.345,317058.0
2018-11-20,31.09,31.75,30.63,31.67,368003.0
2018-11-21,31.26,31.655,30.665,31.33,263940.0
2018-11-22,31.55,31.84,31.345,31.67,187257.0
2018-11-23,31.63,31.725,31.405,31.53,233664.0
2018-11-26,31.16,31.67,31.045,31.655,213211.0
2018-11-27,31.97,33.33,31.965,32.93,467161.0
2018-11-28,32.75,33.21,32.575,32.815,257528.0
2018-11-29,32.88,33.16,32.625,32.845,295205.0
2018-11-30,32.99,33.46,32.385,33.235,366436.0
2018-12-03,33.745,34.09,33.29,33.825,261185.0
2018-12-04,33.44,33.44,32.485,32.69,341077.0
2018-12-05,31.965,32.03,31.515,31.635,283342.0
2018-12-06,31.57,31.895,30.95,31.165,283946.0
2018-12-07,30.955,32.185,30.835,31.92,245889.0
2018-12-10,31.365,31.43,30.55,30.63,168832.0
2018-12-11,30.535,30.76,29.78,29.89,308572.0
2018-12-12,29.875,30.27,29.665,30.12,356010.0
2018-12-13,30.03,31.125,29.97,30.67,302836.0
2018-12-14,30.03,30.235,29.865,29.935,308357.0
2018-12-17,29.805,29.97,29.195,29.795,364673.0
2018-12-18,29.185,29.215,28.595,28.795,308651.0
2018-12-19,28.845,29.255,28.78,28.91,304897.0
2018-12-20,28.61,29.22,28.59,28.865,733972.0
2018-12-21,28.92,29.21,28.23,28.335,453824.0
2018-12-24,28.515,28.86,28.145,28.86,110613.0
2018-12-27,29.2,29.345,28.95,29.165,171764.0
2018-12-28,29.275,29.38,28.71,29.005,171144.0
2018-12-31,29.59,29.935,29.2,29.2,131167.0
2019-01-02,28.855,29.045,28.425,28.485,206744.0
2019-01-03,28.84,29.255,28.48,28.535,173767.0
2019-01-04,28.445,28.56,28.025,28.335,342809.0
2019-01-07,28.48,29.065,28.48,28.82,197436.0
2019-01-08,28.575,29.325,28.55,29.23,258102.0
2019-01-09,29.55,29.99,29.195,29.78,310597.0
2019-01-10,29.6,30.07,29.39,29.6,232855.0
2019-01-11,29.6,30.21,29.575,29.835,227102.0
2019-01-14,29.8,30.025,29.085,29.42,218418.0
2019-01-15,29.59,29.89,29.46,29.63,151214.0
2019-01-16,29.865,29.865,28.995,29.41,215553.0
2019-01-17,29.52,29.965,29.52,29.82,156750.0
2019-01-18,29.71,30.155,29.71,30.005,270392.0
2019-01-21,30.275,31.06,30.245,30.665,259288.0
2019-01-22,30.55,30.75,30.27,30.42,206551.0
2019-01-23,30.46,30.82,30.25,30.55,294198.0
2019-01-24,30.345,30.93,30.255,30.54,317246.0
2019-01-25,30.485,30.69,30.125,30.48,465014.0
2019-01-29,30.41,30.75,30.195,30.405,295496.0
2019-01-30,30.625,30.76,29.63,29.76,176659.0
2019-01-31,29.73,29.73,29.125,29.275,410072.0
2019-02-01,29.6,29.645,28.235,28.59,584237.0
2019-02-04,29.135,29.29,28.77,29.235,326000.0
2019-02-05,29.045,29.72,28.94,29.56,294396.0
2019-02-06,29.685,30.14,29.54,29.865,254825.0
2019-02-07,29.93,30.04,29.55,29.765,304235.0
2019-02-08,29.59,30.24,29.59,30.015,269142.0
2019-02-11,30.465,30.465,29.38,29.525,277741.0
2019-02-12,29.59,29.71,28.59,28.785,656411.0
2019-02-13,28.785,29.315,28.74,29.035,314437.0
2019-02-14,28.88,29.305,28.795,28.99,418155.0
2019-02-15,28.935,29.745,28.895,29.345,438557.0
2019-02-18,29.45,29.695,28.92,28.95,331111.0
2019-02-19,28.895,29.095,28.58,28.78,365554.0
2019-02-20,29.18,29.55,28.845,29.295,497038.0
2019-02-21,29.125,30.865,28.165,30.14,1087069.0
2019-02-22,29.955,31.65,29.955,30.55,892796.0
2019-02-25,30.985,30.985,28.65,29.255,1002470.0
2019-02-26,29.41,29.555,28.835,29.4,630194.0
2019-02-27,29.445,30.18,29.345,29.935,651708.0
2019-02-28,30.27,31.405,30.145,31.14,995819.0
2019-03-01,31.23,31.275,30.595,30.74,574949.0
2019-03-04,30.965,31.855,30.965,31.6,435705.0
2019-03-05,31.22,31.29,30.21,30.235,696934.0
2019-03-06,30.655,30.875,30.295,30.745,487924.0
2019-03-07,30.95,31.425,30.615,31.085,442986.0
2019-03-08,30.955,31.37,30.9,31.14,361233.0
2019-03-11,31.085,31.16,30.65,30.65,330083.0
2019-03-12,30.75,31.105,30.18,30.22,508981.0
2019-03-13,29.935,30.04,29.44,29.955,775523.0
2019-03-14,29.935,30.025,29.55,29.865,519203.0
2019-03-15,29.99,30.38,29.82,30.01,570707.0
2019-03-18,30.21,30.48,30.085,30.28,321381.0
2019-03-19,30.25,30.41,29.935,30.35,581452.0
2019-03-20,30.505,31.02,30.235,30.72,699071.0
2019-03-21,31.87,32.025,31.705,31.89,556335.0
2019-03-22,31.93,32.135,31.56,31.59,443826.0
2019-03-25,31.33,31.33,30.53,30.605,459718.0
2019-03-26,30.63,30.95,30.19,30.35,472151.0
2019-03-27,30.375,30.805,29.405,29.705,643354.0
2019-03-28,29.605,30.735,29.335,30.655,444273.0
2019-03-29,30.61,31.23,30.575,31.15,530095.0
2019-04-01,31.425,32.025,30.95,31.965,350603.0
2019-04-02,32.04,32.105,31.26,31.61,463984.0
2019-04-03,31.26,31.98,31.26,31.775,523355.0
2019-04-04,31.82,32.07,31.565,31.82,279970.0
2019-04-05,31.855,32.165,31.78,32.005,458460.0
2019-04-08,32.175,32.765,31.87,32.55,439444.0
2019-04-09,32.655,32.675,31.5,32.045,820542.0
2019-04-10,32.19,32.625,31.53,32.46,460944.0
2019-04-11,32.085,32.18,31.575,31.765,694430.0
2019-04-12,31.505,32.1,31.47,31.945,477153.0
2019-04-15,32.06,32.22,31.575,31.975,263268.0
2019-04-16,31.7,32.225,31.685,32.22,329754.0
2019-04-17,31.78,32.41,31.765,32.205,212629.0
2019-04-18,32.445,32.7,32.225,32.305,189472.0
2019-04-23,32.49,33.04,32.395,32.7,395243.0
2019-04-24,32.89,33.195,32.635,32.72,249746.0
2019-04-26,29.335,29.535,28.315,28.89,2312169.0
2019-04-29,28.735,29.235,28.24,28.885,1469613.0
2019-04-30,28.745,28.765,28.395,28.445,861114.0
2019-05-01,28.705,28.855,28.38,28.38,331231.0
2019-05-02,28.415,28.885,28.225,28.705,422177.0
2019-05-03,28.855,29.44,28.735,29.09,491792.0
2019-05-06,28.885,29.005,28.3,28.32,462977.0
2019-05-07,28.375,28.52,28.015,28.06,603889.0
2019-05-08,28.075,28.69,27.845,28.605,437704.0
2019-05-09,28.625,29.35,28.605,29.215,635787.0
2019-05-10,29.225,29.7,29.18,29.43,645279.0
2019-05-13,29.745,29.745,29.21,29.46,309378.0
2019-05-14,29.41,29.61,29.1,29.395,400636.0
2019-05-15,29.375,29.72,29.18,29.545,309066.0
2019-05-16,29.39,29.745,29.3,29.63,311393.0
2019-05-17,29.825,30.09,29.7,29.915,313526.0
2019-05-20,30.15,30.82,29.805,30.405,317917.0
2019-05-21,30.42,30.545,30.145,30.445,385302.0
2019-05-22,30.245,30.89,30.15,30.875,469236.0
2019-05-23,30.99,31.515,30.51,31.425,500720.0
2019-05-24,31.515,31.89,31.26,31.545,470519.0
2019-05-27,31.56,32.105,31.405,31.735,332572.0
2019-05-28,31.81,32.44,31.745,32.35,369819.0
2019-05-29,32.055,32.41,31.89,32.225,493446.0
2019-05-30,31.745,32.225,31.595,32.225,359577.0
2019-05-31,32.22,32.58,31.99,32.29,386565.0
2019-06-03,32.285,32.37,32.025,32.225,377105.0
2019-06-04,32.19,32.375,31.96,32.3,326000.0
2019-06-05,32.595,32.805,32.3,32.375,538823.0
2019-06-06,32.52,32.775,32.38,32.595,437274.0
2019-06-07,32.505,32.505,31.38,31.46,356141.0
2019-06-11,31.73,32.175,31.605,31.965,511907.0
2019-06-12,31.855,32.21,31.115,31.255,582635.0
2019-06-13,31.505,31.505,30.225,30.795,658154.0
2019-06-14,30.38,31.085,30.38,30.605,330890.0
2019-06-17,30.62,30.765,30.395,30.565,270645.0
2019-06-18,30.72,31.485,30.445,30.69,335544.0
2019-06-19,30.7,31.405,30.62,31.255,318943.0
2019-06-20,31.115,31.13,30.675,30.76,531144.0
2019-06-21,30.575,30.73,30.1,30.15,501639.0
2019-06-24,30.07,30.33,29.815,30.285,244674.0
2019-06-25,30.145,30.29,29.915,30.075,349489.0
2019-06-26,29.905,29.99,29.68,29.685,412166.0
2019-06-27,29.66,30.47,29.66,30.395,427219.0
2019-06-28,30.46,31.19,30.41,30.78,432051.0
2019-07-01,30.905,31.19,30.26,30.59,302143.0
2019-07-02,30.595,31.735,30.595,31.53,513008.0
2019-07-03,31.59,31.975,31.55,31.84,237734.0
2019-07-04,31.975,32.075,31.205,31.38,326734.0
2019-07-05,31.545,31.705,31.33,31.625,207944.0
2019-07-08,31.59,31.735,31.19,31.59,186001.0
2019-07-09,31.46,32.115,31.38,31.845,247595.0
2019-07-10,32.225,32.64,31.875,32.22,513172.0
2019-07-11,32.09,32.24,31.765,32.045,344126.0
2019-07-12,31.975,32.66,31.825,32.645,312209.0
2019-07-15,32.33,33.02,32.33,32.7,222400.0
2019-07-16,32.44,32.69,31.875,32.19,317143.0
2019-07-17,31.905,32.345,31.885,31.92,237413.0
2019-07-18,31.93,32.115,31.53,31.645,250598.0
2019-07-19,31.92,32.16,31.81,31.9,171889.0
2019-07-22,31.915,32.59,31.76,32.565,200130.0
2019-07-23,32.595,33.66,32.59,33.105,495535.0
2019-07-24,33.335,33.795,32.78,33.795,470516.0
2019-07-25,33.945,34.32,33.855,34.15,383290.0
2019-07-26,34.105,34.265,33.795,34.04,281551.0
2019-07-29,34.075,35.21,34.005,34.64,533115.0
2019-07-30,35.04,35.195,34.5,34.67,467253.0
2019-07-31,34.145,34.345,33.44,34.145,643645.0
2019-08-01,34.06,34.72,33.905,34.16,452933.0
2019-08-02,33.885,34.305,33.455,33.84,339648.0
2019-08-05,33.78,34.18,33.335,33.55,230729.0
2019-08-06,32.62,32.915,32.36,32.735,365127.0
2019-08-07,32.315,33.025,32.305,32.675,319801.0
2019-08-08,32.58,33.315,32.375,32.995,345469.0
2019-08-09,33.335,33.61,33.005,33.22,177352.0
2019-08-12,33.235,33.56,33.035,33.46,218272.0
2019-08-13,33.275,33.845,33.07,33.175,270225.0
2019-08-14,33.485,33.595,33.04,33.44,213131.0
2019-08-15,33.135,33.175,31.31,31.89,493900.0
2019-08-16,31.64,32.41,31.63,31.89,417310.0
2019-08-19,32.36,32.52,32.22,32.365,386646.0
2019-08-20,32.52,33.36,32.485,33.18,387211.0
2019-08-21,32.535,33.38,32.125,32.475,485359.0
2019-08-22,33.625,35.935,33.485,34.92,842988.0
2019-08-23,34.56,34.89,33.56,34.15,616028.0
2019-08-26,33.44,34.81,33.35,34.75,335828.0
2019-08-27,35.05,35.7,34.82,35.47,446998.0
2019-08-28,35.375,35.96,34.59,34.7,622891.0
2019-08-29,34.515,34.89,34.135,34.49,496651.0
2019-08-30,34.575,34.96,34.15,34.455,572744.0
2019-09-02,34.99,35.3,34.69,34.93,421335.0
2019-09-03,34.735,35.735,34.73,35.72,389705.0
2019-09-04,35.005,35.78,34.835,35.61,521242.0
2019-09-05,35.78,36.12,35.395,35.915,332020.0
2019-09-06,35.87,36.005,35.36,35.505,300982.0
2019-09-09,35.07,35.87,34.95,35.86,492590.0
2019-09-10,35.45,36.09,35.315,35.73,291290.0
2019-09-11,35.94,36.41,35.535,36.26,361502.0
2019-09-12,36.82,37.29,36.705,37.245,307336.0
2019-09-13,37.09,37.36,36.305,36.715,349571.0
2019-09-16,36.335,36.635,36.215,36.55,201194.0
2019-09-17,36.385,36.485,35.89,36.1,329038.0
2019-09-18,36.245,36.505,35.685,36.06,410021.0
2019-09-19,36.37,36.53,35.86,35.915,359168.0
2019-09-20,35.99,36.93,35.955,36.435,339346.0
2019-09-23,36.46,36.945,36.17,36.72,353879.0
2019-09-24,36.575,37.295,36.52,37.035,312643.0
2019-09-25,36.645,36.93,36.145,36.22,251753.0
2019-09-26,36.32,36.6,35.96,36.025,208977.0
2019-09-27,36.245,36.75,36.1,36.715,204314.0
2019-09-30,36.59,37.02,36.53,36.55,165740.0
2019-10-01,36.42,36.82,36.245,36.485,289097.0
2019-10-02,36.105,36.535,36.06,36.355,266574.0
2019-10-03,35.955,35.955,35.485,35.67,367203.0
2019-10-04,35.4,35.86,35.4,35.69,202867.0
2019-10-07,35.925,36.025,35.575,36.005,135208.0
2019-10-08,35.975,36.285,35.745,36.245,243728.0
2019-10-09,35.785,36.085,31.215,32.0,1149177.0
2019-10-10,31.255,32.375,31.115,32.045,1021617.0
2019-10-11,32.105,32.46,31.84,31.945,183223.0
2019-10-14,32.1,32.245,31.6,31.89,377223.0
2019-10-15,31.84,32.88,31.84,32.72,342446.0
2019-10-16,32.865,33.13,32.56,32.945,440974.0
2019-10-17,33.145,33.175,32.66,33.12,339432.0
2019-10-18,32.905,33.135,32.635,33.105,266190.0
2019-10-21,32.995,33.475,32.805,33.475,226880.0
2019-10-22,33.02,33.735,32.99,33.52,238013.0
2019-10-23,33.205,33.805,33.165,33.71,271175.0
2019-10-24,33.825,33.825,33.11,33.38,432534.0
2019-10-25,33.425,33.58,33.035,33.21,236517.0
2019-10-28,33.05,33.295,32.995,33.12,182766.0
2019-10-29,33.15,33.365,32.99,33.075,206594.0
2019-10-30,32.645,33.05,32.5,32.805,256495.0
2019-10-31,33.01,33.19,32.365,32.705,288574.0
2019-11-01,32.515,32.765,32.25,32.25,282519.0
2019-11-04,32.465,32.505,32.13,32.25,281086.0
2019-11-05,32.76,33.005,32.58,32.73,309892.0
2019-11-06,32.98,33.005,32.445,32.55,308799.0
2019-11-07,30.715,31.415,30.1,30.77,809454.0
2019-11-08,30.565,30.615,30.24,30.495,656915.0
2019-11-11,30.465,30.83,30.465,30.76,388975.0
2019-11-12,30.87,31.14,30.425,30.58,335985.0
2019-11-13,30.87,31.47,30.665,31.26,439726.0
2019-11-14,31.46,31.79,31.03,31.62,318472.0
2019-11-15,31.63,32.435,31.63,32.435,306077.0
2019-11-18,32.665,32.765,32.06,32.73,353073.0
2019-11-19,32.86,33.09,32.5,32.82,238872.0
2019-11-20,32.83,33.265,32.755,32.95,349988.0
2019-11-21,32.95,32.99,32.23,32.6,327532.0
2019-11-22,32.665,32.865,32.23,32.59,342863.0
2019-11-25,32.635,32.865,32.45,32.745,202989.0
2019-11-26,32.86,32.95,32.29,32.715,314836.0
2019-11-27,32.845,33.65,32.62,33.65,218783.0
2019-11-28,33.565,33.905,33.375,33.79,175163.0
2019-11-29,33.905,34.255,33.64,33.81,192104.0
2019-12-02,33.79,34.005,33.46,33.49,175878.0
2019-12-03,32.95,33.11,32.7,32.845,379551.0
2019-12-04,32.435,32.82,32.365,32.365,284424.0
2019-12-05,32.445,32.995,32.445,32.83,147913.0
2019-12-06,32.735,33.36,32.735,33.32,134138.0
2019-12-09,33.005,33.28,32.845,33.105,143605.0
2019-12-10,32.945,33.095,32.53,32.55,134796.0
2019-12-11,32.53,33.365,32.53,33.265,235428.0
2019-12-12,33.235,33.55,32.73,32.82,266212.0
2019-12-13,33.075,33.91,33.045,33.82,207413.0
2019-12-16,33.775,34.655,33.75,34.44,258345.0
2019-12-17,34.47,34.74,34.295,34.45,172528.0
2019-12-18,34.265,34.57,33.925,34.02,228010.0
2019-12-19,34.055,34.28,33.825,34.02,203820.0
2019-12-20,33.765,34.085,33.505,33.855,150707.0
2019-12-23,34.085,34.255,33.78,33.99,75432.0
2019-12-24,33.99,34.47,33.925,34.28,52224.0
2019-12-27,33.94,34.31,33.925,34.25,57856.0
2019-12-30,34.28,34.735,34.22,34.65,132629.0
2019-12-31,34.555,34.78,33.75,33.835,118946.0
2020-01-02,33.41,33.81,33.41,33.71,85595.0
2020-01-03,33.895,34.555,33.895,34.07,135519.0
2020-01-06,33.79,34.17,33.51,34.055,118426.0
2020-01-07,33.965,34.495,33.965,34.37,120366.0
2020-01-08,34.25,34.45,33.54,33.725,247966.0
2020-01-09,33.78,34.4,33.78,33.89,226361.0
2020-01-10,33.835,34.365,33.79,34.005,157851.0
2020-01-13,33.895,34.21,33.72,34.185,107568.0
2020-01-14,34.235,34.54,34.11,34.125,146849.0
2020-01-15,34.085,34.52,34.005,34.295,196979.0
2020-01-16,34.555,34.735,33.925,34.005,203501.0
2020-01-17,34.17,34.17,33.605,33.675,218366.0
2020-01-20,33.675,34.065,33.06,33.06,250533.0
2020-01-21,32.405,32.95,32.02,32.085,206556.0
2020-01-22,31.475,31.915,30.655,31.485,732150.0
2020-01-23,31.49,32.505,31.425,32.405,424034.0
2020-01-24,32.465,32.68,31.79,31.845,278230.0
2020-01-28,30.64,31.125,30.48,30.53,493028.0
2020-01-29,30.83,31.26,30.685,30.83,384957.0
2020-01-30,30.795,30.94,30.025,30.065,550140.0
2020-01-31,29.965,30.78,29.965,30.185,534145.0
2020-02-03,29.465,29.785,29.15,29.64,408920.0
2020-02-04,29.72,30.78,29.72,30.565,529299.0
2020-02-05,30.77,31.07,30.565,31.07,508006.0
2020-02-06,31.13,31.505,30.995,31.27,279810.0
2020-02-07,31.31,31.355,30.07,30.525,560715.0
2020-02-10,29.77,30.125,29.025,29.025,664215.0
2020-02-11,28.95,29.025,28.44,28.795,635889.0
2020-02-12,28.69,29.595,28.68,29.38,511036.0
2020-02-13,29.795,29.895,29.28,29.62,348554.0
2020-02-14,29.59,30.0,29.43,29.925,240848.0
2020-02-17,29.925,29.95,29.375,29.55,272472.0
2020-02-18,29.49,29.59,29.265,29.45,397368.0
2020-02-19,29.565,30.07,29.48,30.025,334069.0
2020-02-20,30.31,30.745,30.15,30.31,411871.0
2020-02-21,30.21,30.515,30.035,30.315,305875.0
2020-02-24,29.825,29.835,28.745,28.82,457898.0
2020-02-25,28.175,28.375,27.62,27.805,667410.0
2020-02-26,27.03,27.535,26.295,26.875,951019.0
2020-02-27,26.195,27.345,25.765,26.34,1402431.0
2020-02-28,24.495,26.215,24.275,25.05,1915988.0
2020-03-02,24.19,24.69,23.465,23.88,1203523.0
2020-03-03,24.26,25.165,24.195,24.45,1246907.0
2020-03-04,23.975,24.36,22.97,23.055,857197.0
2020-03-05,23.215,23.76,21.87,21.9,1291897.0
2020-03-06,21.34,21.365,20.135,20.35,1650471.0
2020-03-09,19.765,19.945,18.27,19.005,1705689.0
2020-03-10,17.9,19.94,17.675,19.23,2126509.0
2020-03-11,19.56,19.86,18.275,18.415,1253800.0
2020-03-12,17.96,17.975,14.73,15.06,2611347.0
2020-03-13,14.215,14.75,12.2,14.705,2431715.0
2020-03-16,13.97,13.97,12.38,12.38,2378181.0
2020-03-17,12.365,12.715,11.265,11.935,2694002.0
2020-03-18,11.98,12.065,10.845,11.365,2542742.0
2020-03-19,10.75,11.11,7.41,7.61,2235640.0
2020-03-20,7.61,7.61,7.61,7.61,0.0
2020-03-23,7.61,7.61,7.61,7.61,0.0
2020-03-24,7.61,7.61,7.61,7.61,0.0
2020-03-25,7.61,7.61,7.61,7.61,0.0
2020-03-26,8.195,8.195,8.195,8.195,0.0
2020-03-27,8.195,8.195,8.195,8.195,0.0
2020-03-30,8.195,8.195,8.195,8.195,0.0
2020-03-31,8.195,8.195,8.195,8.195,0.0
2020-04-01,8.195,8.195,8.195,8.195,0.0
2020-04-02,8.195,8.195,8.195,8.195,0.0
2020-04-03,8.195,8.195,8.195,8.195,0.0
2020-04-06,9.1,9.1,9.1,9.1,0.0
2020-04-07,9.965,10.44,8.735,9.175,9662889.0
2020-04-08,9.37,10.125,9.065,9.735,4972886.0
2020-04-09,10.1,10.615,10.02,10.615,4264968.0
2020-04-14,11.03,12.765,10.91,12.27,4983169.0
2020-04-15,12.875,12.885,11.205,11.49,4782693.0
2020-04-16,11.02,11.39,9.91,10.01,6068606.0
2020-04-17,10.185,10.765,9.66,9.66,8199426.0
2020-04-20,10.02,10.12,9.11,9.22,5680030.0
2020-04-21,9.22,9.865,8.89,8.99,5498043.0
2020-04-22,9.145,9.185,8.23,8.45,4520597.0
2020-04-23,8.79,8.79,7.86,8.035,3378712.0
2020-04-24,8.035,8.56,7.915,8.375,3143268.0
2020-04-27,8.485,8.79,8.19,8.585,3044809.0
2020-04-28,8.8,9.23,8.405,8.945,3653332.0
2020-04-29,8.935,9.55,8.745,9.46,2729436.0
2020-04-30,9.705,10.47,9.68,10.095,4863774.0
2020-05-01,9.975,9.975,9.22,9.23,3603794.0
2020-05-04,9.035,9.175,8.475,8.65,460122.0
2020-05-05,8.965,9.46,8.825,9.2,3556728.0
2020-05-06,9.415,9.415,8.78,9.185,2871967.0
2020-05-07,9.13,9.22,8.89,9.14,3422026.0
2020-05-08,9.415,9.945,9.275,9.88,4031566.0
2020-05-11,9.92,11.0,9.92,10.305,5473315.0
2020-05-12,10.56,10.605,9.515,9.69,4776932.0
2020-05-13,9.45,9.55,9.195,9.505,3985026.0
2020-05-14,9.275,9.82,9.14,9.22,3509113.0
2020-05-15,9.605,9.715,9.045,9.185,2986469.0
2020-05-18,9.395,9.615,9.23,9.45,2357150.0
2020-05-19,9.93,10.065,9.645,9.715,3526741.0
2020-05-20,9.645,10.14,9.47,9.875,3081342.0
2020-05-21,10.11,10.26,9.845,10.24,2579519.0
2020-05-22,10.275,10.835,10.155,10.37,4153511.0
2020-05-25,10.56,12.075,10.525,11.95,5911147.0
2020-05-26,12.49,13.59,12.415,13.085,9339975.0
2020-05-27,13.345,13.365,12.4,12.62,7418277.0
2020-05-28,12.95,13.225,12.37,12.37,5222601.0
2020-05-29,12.4,12.545,12.015,12.015,7775725.0
2020-06-01,12.085,13.04,11.91,12.535,4849394.0
2020-06-02,12.72,12.905,12.37,12.4,3525477.0
2020-06-03,12.565,12.8,12.49,12.645,3976337.0
2020-06-04,12.875,13.76,12.73,13.71,6510056.0
2020-06-05,14.09,14.445,13.785,14.135,5167464.0
2020-06-09,15.155,16.43,14.97,16.09,8322887.0
2020-06-10,15.935,15.935,15.41,15.475,802489.0
2020-06-11,15.155,15.165,13.8,13.87,8567685.0
2020-06-12,12.84,13.41,11.95,13.135,10085921.0
2020-06-15,13.59,13.775,11.955,12.015,8279588.0
2020-06-16,12.85,13.08,12.49,12.95,6131289.0
2020-06-17,13.31,13.345,12.38,12.61,5249836.0
2020-06-18,12.445,12.445,11.94,12.125,4668829.0
2020-06-19,12.27,13.07,12.27,12.5,6870567.0
2020-06-22,12.085,12.125,11.635,11.985,5730075.0
2020-06-23,12.115,12.315,11.69,12.04,3399974.0
2020-06-24,12.085,12.325,11.83,11.83,2629487.0
2020-06-25,11.28,11.28,10.435,10.525,654850.0
2020-06-26,10.525,10.93,10.14,10.395,5003565.0
2020-06-29,9.92,9.92,9.645,9.875,4610044.0
2020-06-30,10.215,10.37,10.02,10.215,5183260.0
2020-07-01,10.33,10.94,10.22,10.535,4532343.0
2020-07-02,10.745,11.12,10.55,10.975,3712356.0
2020-07-03,11.25,11.295,10.325,10.47,2852334.0
2020-07-06,10.44,10.72,10.285,10.505,2585066.0
2020-07-07,10.69,10.815,10.04,10.085,3145639.0
2020-07-08,9.965,10.26,9.81,10.205,3328976.0
2020-07-09,10.27,10.36,9.89,9.93,2948004.0
2020-07-10,9.9,9.935,9.66,9.68,2492973.0
2020-07-13,9.865,10.03,9.46,9.56,2888145.0
2020-07-14,9.46,9.535,9.275,9.43,1957163.0
2020-07-15,9.605,9.735,9.32,9.55,2741935.0
2020-07-16,9.92,10.425,9.615,9.88,3882667.0
2020-07-17,9.865,9.88,9.385,9.605,3081424.0
2020-07-20,9.55,9.56,9.285,9.44,2036392.0
2020-07-21,9.46,10.14,9.45,10.14,3025573.0
2020-07-22,10.155,10.275,9.865,9.935,2530832.0
2020-07-23,9.88,10.315,9.865,10.295,2658423.0
2020-07-24,10.055,10.275,9.945,9.99,1832735.0
2020-07-27,9.88,9.945,9.65,9.9,1512978.0
2020-07-28,9.81,9.875,9.54,9.58,2352564.0
2020-07-29,9.535,9.765,9.48,9.595,1581713.0
2020-07-30,9.595,9.72,9.405,9.45,1582093.0
2020-07-31,9.44,9.725,9.295,9.725,2560479.0
2020-08-03,9.45,9.485,9.065,9.085,4874100.0
2020-08-04,9.185,9.36,9.11,9.165,2197222.0
2020-08-05,9.185,9.295,8.965,9.045,3445679.0
2020-08-06,9.185,9.36,9.115,9.185,2841529.0
2020-08-07,9.195,9.835,9.195,9.765,3894739.0
2020-08-10,9.91,10.23,9.705,10.14,3444935.0
2020-08-11,10.25,10.855,10.22,10.745,4338908.0
2020-08-12,10.855,11.17,10.425,10.735,3015407.0
2020-08-13,11.15,11.37,10.985,11.28,495211.0
2020-08-14,11.34,11.47,10.855,11.225,3324286.0
2020-08-17,11.185,11.205,10.955,11.085,2745093.0
2020-08-18,11.05,11.12,10.305,10.47,3830442.0
2020-08-19,10.55,11.12,10.515,10.845,3645217.0
2020-08-20,10.83,10.855,10.58,10.725,1899534.0
2020-08-21,10.745,11.555,10.67,11.49,5397696.0
2020-08-24,11.49,11.71,11.295,11.49,2418908.0
2020-08-25,11.79,12.345,11.79,12.205,4089300.0
2020-08-26,12.195,12.205,11.555,11.58,3464776.0
2020-08-27,11.665,11.885,11.25,11.555,3289101.0
2020-08-28,11.57,12.235,11.57,12.105,3647798.0
2020-08-31,12.115,12.36,11.94,12.15,2757843.0
2020-09-01,11.995,12.06,11.39,11.45,4117910.0
2020-09-02,11.535,11.61,10.985,11.415,3983377.0
2020-09-03,11.625,12.075,11.61,11.845,3300767.0
2020-09-04,11.39,11.785,11.185,11.665,2654308.0
2020-09-07,11.62,12.07,11.48,11.965,2619891.0
2020-09-08,12.03,12.4,12.03,12.4,3353197.0
2020-09-09,11.92,12.17,11.82,11.955,3322360.0
2020-09-10,12.125,12.18,11.675,11.745,2550124.0
2020-09-11,11.645,11.69,11.415,11.45,2139938.0
2020-09-14,11.61,12.36,11.57,12.345,4017358.0
2020-09-15,12.38,12.38,11.985,11.995,268005.0
2020-09-16,12.105,12.235,11.79,12.215,2709175.0
2020-09-17,12.28,12.635,12.02,12.02,3475831.0
2020-09-18,12.06,12.29,11.975,12.14,3265167.0
2020-09-21,12.24,12.38,12.05,12.305,2805650.0
2020-09-22,12.03,12.075,11.73,11.8,5485308.0
2020-09-23,12.03,12.565,11.895,12.565,5316908.0
2020-09-24,12.26,12.915,12.14,12.51,4479616.0
2020-09-25,12.675,12.765,12.085,12.125,4074055.0
2020-09-28,12.35,13.07,12.28,12.82,5995311.0
2020-09-29,13.115,13.465,12.72,12.84,4859078.0
2020-09-30,12.795,13.03,12.63,12.645,4055068.0
2020-10-01,12.765,13.025,12.58,13.005,3287595.0
2020-10-02,12.995,13.3,12.81,12.84,4450397.0
2020-10-05,13.135,13.37,13.06,13.25,2497728.0
2020-10-06,13.4,13.465,13.235,13.41,3008681.0
2020-10-07,13.4,13.475,13.095,13.325,3547244.0
2020-10-08,13.41,13.5,13.135,13.19,1980693.0
2020-10-09,13.19,13.26,12.995,13.135,1874088.0
2020-10-12,13.135,13.18,12.84,13.085,1885456.0
2020-10-13,13.115,13.31,13.005,13.215,2140980.0
2020-10-14,13.04,13.06,12.18,12.195,7824034.0
2020-10-15,12.24,12.425,11.95,12.05,3415111.0
2020-10-16,12.05,12.295,11.94,11.94,3151626.0
2020-10-19,12.015,12.26,12.015,12.18,2742420.0
2020-10-20,12.18,12.39,12.06,12.38,2046241.0
2020-10-21,12.415,12.84,12.415,12.61,2737439.0
2020-10-22,12.51,12.6,12.235,12.5,2187022.0
2020-10-23,12.745,12.765,12.245,12.29,2626142.0
2020-10-26,12.325,12.525,12.1,12.105,2477794.0
2020-10-27,11.965,11.985,11.445,11.505,4029798.0
2020-10-28,11.415,11.415,10.955,10.975,4546605.0
2020-10-29,10.655,10.78,10.275,10.72,5493690.0
2020-10-30,10.755,10.94,10.27,10.34,5665798.0
2020-11-02,10.45,10.67,10.315,10.46,2887804.0
2020-11-03,10.58,11.205,10.55,11.195,3324903.0
2020-11-04,11.48,11.975,11.325,11.875,4636360.0
2020-11-05,12.14,12.69,12.085,12.69,5960342.0
2020-11-06,12.95,13.08,12.455,12.865,5911796.0
2020-11-09,12.905,13.205,12.765,13.195,3564773.0
2020-11-10,15.145,15.22,14.095,14.42,1188643.0
2020-11-11,14.65,14.76,13.87,14.64,7011793.0
2020-11-12,14.64,14.85,14.27,14.73,5382844.0
2020-11-13,14.585,14.6,14.27,14.38,3799870.0
2020-11-16,14.675,14.815,14.565,14.77,492761.0
2020-11-17,14.925,15.22,14.88,15.045,4837342.0
2020-11-18,15.11,15.2,14.905,15.11,4190329.0
2020-11-19,15.09,15.09,14.88,14.88,2722207.0
2020-11-20,14.98,15.05,14.785,14.83,2053193.0
2020-11-23,15.005,15.015,14.61,14.785,3271044.0
2020-11-24,14.925,15.32,14.76,15.235,6348936.0
2020-11-25,15.595,16.685,15.52,16.595,8703655.0
2020-11-26,16.835,17.495,16.265,16.46,8586421.0
2020-11-27,16.43,16.44,15.715,15.98,3905156.0
2020-11-30,16.125,16.3,15.705,15.715,3200320.0
2020-12-01,15.695,15.76,15.18,15.715,3919850.0
2020-12-02,15.835,15.97,15.615,15.85,2316783.0
2020-12-03,15.97,16.34,15.89,16.045,2509386.0
2020-12-04,16.18,16.34,16.045,16.11,2125785.0
2020-12-07,16.285,16.795,16.265,16.44,3868353.0
2020-12-08,16.485,16.515,16.21,16.31,2232544.0
2020-12-09,16.365,16.485,16.12,16.2,1769388.0
2020-12-10,16.08,16.1,15.345,15.495,3554977.0
2020-12-11,15.52,15.73,15.345,15.41,2420881.0
2020-12-14,15.445,15.565,14.52,15.09,5254367.0
2020-12-15,15.11,15.125,14.695,14.74,2315615.0
2020-12-16,14.805,15.55,14.805,15.44,2273220.0
2020-12-17,15.595,15.725,14.905,14.97,2865125.0
2020-12-18,14.72,14.74,14.235,14.565,5633535.0
2020-12-21,14.17,14.455,13.535,14.31,5310601.0
2020-12-22,14.015,14.21,13.685,13.7,4048082.0
2020-12-23,13.785,14.49,13.785,14.32,2766990.0
2020-12-24,14.73,15.08,14.705,14.77,2038014.0
2020-12-29,15.06,15.455,15.025,15.4,2260369.0
2020-12-30,15.345,15.465,15.115,15.155,2518236.0
2020-12-31,14.995,15.045,14.52,14.555,2307937.0
2021-01-04,14.485,14.74,14.17,14.695,2814959.0
2021-01-05,14.4,14.49,14.17,14.345,2177222.0
2021-01-06,14.49,14.76,14.225,14.375,1776893.0
2021-01-07,14.64,14.77,14.39,14.455,1955340.0
2021-01-08,14.555,14.64,14.27,14.38,1862231.0
2021-01-11,14.38,14.49,13.96,13.97,2301988.0
2021-01-12,13.995,14.16,13.805,13.83,1783039.0
2021-01-13,13.87,13.995,13.685,13.93,1800324.0
2021-01-14,13.995,14.145,13.815,14.08,1143633.0
2021-01-15,14.08,14.28,14.005,14.035,1131732.0
2021-01-18,14.005,14.04,13.72,13.885,1389078.0
2021-01-19,13.82,14.03,13.665,14.015,1759585.0
2021-01-20,14.015,14.135,13.805,14.115,1454354.0
2021-01-21,14.21,14.51,14.16,14.5,1908684.0
2021-01-22,14.51,14.53,14.18,14.345,1344438.0
2021-01-25,14.235,14.235,13.805,13.87,2055934.0
2021-01-27,13.83,13.96,13.64,13.675,2152048.0
2021-01-28,13.465,13.565,13.16,13.225,3156129.0
2021-01-29,13.6,13.73,12.895,12.93,3135809.0
2021-02-01,12.86,12.875,12.48,12.59,3500889.0
2021-02-02,12.73,13.355,12.645,13.3,2389122.0
2021-02-03,13.535,14.025,13.465,13.95,2090853.0
2021-02-04,13.85,13.925,13.45,13.51,1503408.0
2021-02-05,13.775,13.995,13.665,13.775,1373071.0
2021-02-08,13.795,14.05,13.665,13.985,1640384.0
2021-02-09,13.98,14.095,13.775,13.82,972070.0
2021-02-10,13.815,13.82,13.62,13.665,996564.0
2021-02-11,13.59,13.59,13.3,13.345,1238177.0
2021-02-12,13.315,13.345,12.86,12.985,1767428.0
2021-02-15,12.95,13.215,12.86,12.905,2136587.0
2021-02-16,13.07,13.48,12.915,13.42,1967823.0
2021-02-17,13.535,13.87,13.06,13.815,1953553.0
2021-02-18,13.83,13.895,13.53,13.6,228467.0
2021-02-19,13.585,13.645,13.28,13.365,1326516.0
2021-02-22,13.545,14.39,13.525,14.32,3482108.0
2021-02-23,14.6,15.22,14.6,15.21,4731789.0
2021-02-24,15.5,15.785,14.995,15.005,3907315.0
2021-02-25,15.54,16.53,15.52,16.34,8555832.0
2021-02-26,15.795,15.89,14.915,15.255,5084163.0
2021-03-01,15.51,16.125,15.475,15.66,3368144.0
2021-03-02,16.07,16.125,15.22,15.29,2814196.0
2021-03-03,15.245,15.465,14.995,15.275,1870703.0
2021-03-04,15.18,15.385,14.94,15.385,1871604.0
2021-03-05,15.165,15.785,15.045,15.76,2184382.0
2021-03-08,16.01,16.12,15.62,15.705,1945664.0
2021-03-09,15.915,16.34,15.56,16.34,3055114.0
2021-03-10,16.33,16.485,15.95,16.345,2738071.0
2021-03-11,16.77,18.515,16.76,17.855,12915978.0
2021-03-12,18.02,18.275,16.79,17.13,4132599.0
2021-03-15,16.98,17.36,16.625,16.97,2549226.0
2021-03-16,17.305,17.615,17.185,17.42,2801701.0
2021-03-17,17.34,17.45,17.175,17.34,1827725.0
2021-03-18,17.45,17.975,17.405,17.715,2548571.0
2021-03-19,17.67,17.975,17.46,17.77,1857561.0
2021-03-22,17.9,18.36,17.87,18.12,1888547.0
2021-03-23,18.185,18.265,17.32,17.36,2806789.0
2021-03-24,17.175,17.185,16.715,16.815,2658349.0
2021-03-25,16.86,17.13,16.815,16.99,1329744.0
2021-03-26,17.21,17.395,16.8,17.0,1809780.0
2021-03-29,16.97,16.99,16.44,16.485,2418737.0
2021-03-30,16.44,16.585,16.165,16.19,1423386.0
2021-03-31,16.265,16.825,16.265,16.52,1733825.0
2021-04-01,16.715,16.79,16.355,16.43,1252492.0
2021-04-06,16.76,17.165,16.625,17.145,2643963.0
2021-04-07,17.35,17.715,17.22,17.395,1461826.0
2021-04-08,17.475,17.57,17.1,17.385,1115621.0
2021-04-09,17.08,17.175,16.86,16.915,1674213.0
2021-04-12,16.935,17.08,16.605,16.715,1373099.0
2021-04-13,16.625,16.735,16.29,16.64,1298937.0
2021-04-14,16.605,16.625,16.275,16.31,1700561.0
2021-04-15,16.255,16.475,15.89,16.32,1812091.0
2021-04-16,16.345,16.45,16.19,16.355,782801.0
2021-04-19,16.42,16.815,16.285,16.285,1604311.0
2021-04-20,16.21,16.53,16.055,16.375,1059551.0
2021-04-21,16.09,16.22,15.95,16.065,1610081.0
2021-04-22,16.235,16.65,16.125,16.65,1318863.0
2021-04-23,16.53,16.88,16.41,16.515,947605.0
2021-04-26,16.52,16.55,16.035,16.08,1046623.0
2021-04-27,16.07,16.1,15.65,15.86,1411723.0
2021-04-28,15.84,15.915,15.43,15.75,1383825.0
2021-04-29,15.64,15.75,15.485,15.66,1143833.0
2021-04-30,15.64,15.705,15.32,15.385,1061765.0
2021-05-03,15.255,15.74,15.17,15.54,1646599.0
2021-05-04,15.66,15.67,14.73,14.825,3631494.0
2021-05-05,14.695,14.695,14.005,14.025,4442950.0
2021-05-06,13.94,14.005,13.005,13.28,4663408.0
2021-05-07,13.335,14.325,13.29,14.245,3203303.0
2021-05-10,14.325,14.61,14.07,14.355,2004895.0
2021-05-11,14.19,14.32,13.85,14.21,153780.0
2021-05-12,13.87,13.96,13.425,13.565,2087879.0
2021-05-13,13.455,13.765,13.18,13.695,1666384.0
2021-05-14,13.87,13.93,13.48,13.85,1254191.0
2021-05-17,13.995,14.39,13.98,14.07,1445362.0
2021-05-18,14.125,14.39,14.105,14.18,1256361.0
2021-05-19,14.095,14.5,13.87,14.05,1414642.0
2021-05-20,13.795,13.875,12.875,13.71,4829010.0
2021-05-21,13.75,14.065,13.5,13.985,2235284.0
2021-05-24,14.015,14.215,13.85,13.905,1308917.0
2021-05-25,13.83,14.07,13.52,13.86,1703899.0
2021-05-26,13.7,14.005,13.655,13.675,1793987.0
2021-05-27,13.675,14.16,13.665,14.06,2783094.0
2021-05-28,14.17,14.245,13.925,14.095,1402680.0
2021-05-31,14.145,14.3,13.93,13.985,1272036.0
2021-06-01,13.985,14.28,13.82,14.18,701140.0
2021-06-02,14.125,14.64,14.08,14.585,1432988.0
2021-06-03,14.585,14.95,14.43,14.88,1797948.0
2021-06-04,14.88,14.94,14.565,14.675,1732998.0
2021-06-07,14.6,14.63,13.94,13.97,2257654.0
2021-06-08,14.06,14.435,14.05,14.225,1905323.0
2021-06-09,14.235,14.585,14.215,14.4,1662293.0
2021-06-10,14.42,14.46,14.015,14.025,1607056.0
2021-06-11,14.115,14.15,13.895,14.015,1321138.0
2021-06-15,14.06,14.235,13.885,13.995,1620766.0
2021-06-16,13.96,14.17,13.885,13.985,1294045.0
2021-06-17,14.08,14.325,13.93,14.08,1461500.0
2021-06-18,14.245,14.87,14.18,14.795,2761867.0
2021-06-21,14.42,14.61,14.325,14.54,1538326.0
2021-06-22,14.6,14.77,14.325,14.335,1562967.0
2021-06-23,14.335,14.4,13.73,13.83,2736684.0
2021-06-24,13.875,14.18,13.76,13.815,1957656.0
2021-06-25,13.915,14.145,13.795,13.84,1376564.0
2021-06-28,13.63,13.665,13.115,13.365,3315743.0
2021-06-29,13.365,13.41,13.18,13.365,1530393.0
2021-06-30,13.365,13.75,13.315,13.64,2303368.0
2021-07-01,13.685,13.93,13.555,13.585,1389075.0
2021-07-02,13.695,14.32,13.59,14.2,2553705.0
2021-07-05,14.31,14.97,14.29,14.465,2686150.0
2021-07-06,14.465,14.715,14.235,14.585,1488676.0
2021-07-07,14.4,14.63,14.29,14.53,1838912.0
2021-07-08,14.51,14.63,14.38,14.62,1534369.0
2021-07-09,14.435,14.61,13.875,14.05,3552795.0
2021-07-12,13.995,14.265,13.74,14.115,1576064.0
2021-07-13,14.19,14.485,14.145,14.355,2329766.0
2021-07-14,14.265,14.325,13.795,13.87,2260012.0
2021-07-15,13.87,13.895,13.5,13.51,2730616.0
2021-07-16,13.475,13.85,13.28,13.645,2290460.0
2021-07-19,13.59,13.63,13.315,13.315,2362112.0
2021-07-20,13.135,13.38,12.975,13.14,2771178.0
2021-07-21,13.39,13.585,13.29,13.325,1523262.0
2021-07-22,13.445,13.85,13.39,13.805,1983774.0
2021-07-23,13.765,13.895,13.59,13.685,1675159.0
2021-07-26,13.7,13.76,13.18,13.235,2823249.0
2021-07-27,13.41,13.63,13.28,13.335,3045558.0
2021-07-28,13.365,13.37,13.095,13.29,1783429.0
2021-07-29,13.27,13.41,13.14,13.41,1705910.0
2021-07-30,13.5,14.135,13.445,13.82,3683020.0
2021-08-02,13.815,14.005,13.73,13.995,1801207.0
2021-08-03,13.915,14.06,13.655,13.895,1617074.0
2021-08-04,13.84,13.885,13.665,13.665,1308007.0
2021-08-05,13.64,13.93,13.575,13.83,1367165.0
2021-08-06,13.785,14.05,13.74,14.025,1567422.0
2021-08-09,13.83,13.87,13.51,13.545,2443710.0
2021-08-10,13.64,13.695,13.465,13.64,1257505.0
2021-08-11,13.675,13.765,13.59,13.75,886416.0
2021-08-12,13.775,14.005,13.775,13.915,1325037.0
2021-08-13,13.95,14.005,13.85,13.93,1054240.0
2021-08-16,13.795,13.82,13.16,13.195,3842793.0
2021-08-17,13.335,13.365,12.94,12.97,2360019.0
2021-08-18,12.905,13.25,12.82,12.905,2118180.0
2021-08-19,12.93,13.18,12.865,12.915,1737455.0
2021-08-20,12.985,13.04,12.555,12.62,2678341.0
2021-08-23,12.61,13.16,12.61,13.105,2453991.0
2021-08-24,13.3,14.105,13.28,13.98,4639583.0
2021-08-25,14.19,15.015,14.18,15.015,5105666.0
2021-08-26,15.2,15.78,15.015,15.62,5897672.0
2021-08-27,15.63,15.835,15.32,15.51,4043507.0
2021-08-30,15.565,15.695,15.06,15.29,2857643.0
2021-08-31,15.335,15.335,14.88,15.07,2743471.0
2021-09-01,15.165,15.73,15.165,15.52,2731043.0
2021-09-02,15.75,15.89,15.3,15.605,1851321.0
2021-09-03,15.705,15.925,15.53,15.925,1891090.0
2021-09-06,15.935,16.365,15.89,16.07,2664962.0
2021-09-07,16.385,17.145,16.355,17.075,4861457.0
2021-09-08,17.035,17.035,16.31,16.625,3095734.0
2021-09-09,16.625,16.945,16.2,16.275,2878314.0
2021-09-10,16.495,16.855,16.365,16.695,195300.0
2021-09-13,16.75,16.825,16.41,16.575,1444143.0
2021-09-14,16.67,16.845,16.45,16.845,1632448.0
2021-09-15,16.74,16.75,16.31,16.715,2238233.0
2021-09-16,16.805,16.9,16.64,16.835,1542798.0
2021-09-17,16.89,17.08,16.65,16.925,2225083.0
2021-09-20,16.97,16.97,16.395,16.505,1625229.0
2021-09-21,16.235,17.155,15.98,17.12,2939001.0
2021-09-22,17.055,17.625,17.035,17.44,2594402.0
2021-09-23,17.68,18.36,17.68,18.35,3511427.0
2021-09-24,18.44,18.7,18.09,18.175,3280058.0
2021-09-27,18.45,19.93,18.395,19.535,3651349.0
2021-09-28,19.79,20.16,19.315,19.765,225150.0
2021-09-29,19.56,19.58,19.085,19.49,2265106.0
2021-09-30,19.49,19.71,19.435,19.71,1825621.0
2021-10-01,19.48,20.16,19.415,20.065,3018724.0
2021-10-04,20.49,21.995,20.47,21.995,3383449.0
2021-10-05,22.4,23.215,22.18,22.435,4149135.0
2021-10-06,22.96,23.005,20.225,20.95,4996527.0
2021-10-07,21.075,21.565,21.015,21.03,2250552.0
2021-10-08,21.3,21.41,20.94,21.075,167475.0
2021-10-11,21.225,21.355,20.39,20.665,2082994.0
2021-10-12,20.69,20.875,20.095,20.39,1774304.0
2021-10-13,20.435,20.57,20.065,20.205,1555363.0
2021-10-14,20.335,20.335,19.835,19.965,1349887.0
2021-10-15,20.03,21.105,19.95,20.72,2251890.0
2021-10-18,21.14,21.63,20.74,20.81,2244839.0
2021-10-19,20.79,21.075,20.5,20.885,1748577.0
2021-10-20,20.94,21.03,19.615,19.885,4425520.0
2021-10-21,19.49,19.635,18.21,18.725,5931548.0
2021-10-22,18.875,19.325,18.545,18.635,3028634.0
2021-10-25,18.825,19.01,18.145,18.23,2568717.0
2021-10-26,18.23,18.37,17.91,17.965,2642911.0
2021-10-27,18.02,18.46,17.955,18.375,2185849.0
2021-10-28,18.37,18.68,18.02,18.495,1637927.0
2021-10-29,18.59,18.68,18.305,18.36,1383942.0
2021-11-01,18.57,19.285,18.46,18.745,2292906.0
2021-11-02,19.01,19.01,18.305,18.425,1464224.0
2021-11-03,18.615,18.725,18.36,18.46,1333010.0
2021-11-04,18.48,18.595,18.285,18.425,1192736.0
2021-11-05,18.285,18.645,18.23,18.35,1512124.0
2021-11-08,18.755,19.635,18.68,19.395,3725187.0
2021-11-09,19.745,19.775,19.205,19.325,2075831.0
2021-11-10,19.25,19.25,18.68,18.955,1631992.0
2021-11-11,18.82,18.855,18.435,18.615,1261729.0
2021-11-12,18.765,18.99,18.595,18.8,995108.0
2021-11-15,18.865,19.095,18.56,18.58,940612.0
2021-11-16,18.635,18.77,18.275,18.35,1268771.0
2021-11-17,18.37,18.715,18.275,18.525,1481708.0
2021-11-18,18.495,18.8,17.965,18.66,2041599.0
2021-11-19,18.37,18.685,18.045,18.14,1758512.0
2021-11-22,18.09,18.11,16.76,16.845,3993875.0
2021-11-23,16.9,17.21,16.735,16.795,2579277.0
2021-11-24,16.935,17.22,16.795,16.87,1468038.0
2021-11-25,16.855,17.025,16.63,17.01,1372844.0
2021-11-26,16.805,16.825,15.685,15.74,4146434.0
2021-11-29,14.29,16.025,13.97,15.605,7698220.0
2021-11-30,15.795,16.65,15.795,16.3,3226787.0
2021-12-01,15.935,16.275,15.78,15.99,1656279.0
2021-12-02,15.595,16.025,15.385,15.915,1572399.0
2021-12-03,16.46,16.46,15.2,15.915,3796650.0
2021-12-06,15.63,16.07,15.615,15.835,1445778.0
2021-12-07,16.44,16.835,16.32,16.735,2419281.0
2021-12-08,17.0,17.08,16.365,16.52,2001522.0
2021-12-09,16.53,16.695,16.09,16.11,1325330.0
2021-12-10,16.09,16.345,15.905,16.33,1020519.0
2021-12-13,16.42,16.44,16.09,16.23,746995.0
2021-12-14,16.025,16.23,15.63,15.815,1679241.0
2021-12-15,15.935,16.145,15.63,15.705,1212327.0
2021-12-16,15.88,15.88,15.41,15.455,1580348.0
2021-12-17,15.355,15.565,15.2,15.33,1638380.0
2021-12-20,15.2,15.445,14.94,15.115,1518148.0
2021-12-21,15.17,15.77,15.05,15.705,1620086.0
2021-12-22,15.945,16.155,15.53,16.035,1572914.0
2021-12-23,16.135,16.245,15.935,16.175,83572.0
2021-12-24,16.2,16.32,16.025,16.275,500787.0
2021-12-29,16.33,16.485,15.85,16.385,1024581.0
2021-12-30,16.345,16.345,16.065,16.285,997164.0
2021-12-31,16.245,16.42,16.165,16.18,521800.0
2022-01-04,16.42,17.245,16.345,17.1,1866497.0
2022-01-05,17.13,17.265,16.77,16.89,1688849.0
2022-01-06,16.625,16.715,16.21,16.375,1249325.0
2022-01-07,16.375,16.56,16.285,16.44,887177.0
2022-01-10,16.475,16.915,16.165,16.835,1168027.0
2022-01-11,16.605,17.11,16.54,16.965,896989.0
2022-01-12,16.89,17.23,16.835,17.055,956602.0
2022-01-13,17.055,17.08,16.495,16.65,998700.0
2022-01-14,16.54,16.615,15.825,15.89,1974015.0
2022-01-17,16.015,16.625,15.895,16.505,1424021.0
2022-01-18,16.505,16.635,16.21,16.365,914659.0
2022-01-19,16.175,16.575,16.08,16.42,915757.0
2022-01-20,16.345,16.41,15.935,15.935,1331204.0
2022-01-21,15.925,16.235,15.345,15.44,2013675.0
2022-01-24,15.155,15.365,14.97,15.21,1550033.0
2022-01-25,15.19,15.365,14.52,14.6,2385613.0
2022-01-27,14.565,15.19,13.805,14.235,2927045.0
2022-01-28,14.42,14.86,14.145,14.675,2723979.0
2022-01-31,14.675,15.39,14.54,15.19,1716942.0
2022-02-01,15.385,15.98,15.275,15.925,1543046.0
2022-02-02,16.12,16.3,15.895,16.2,1267255.0
2022-02-03,16.145,16.18,15.945,16.12,1103852.0
2022-02-04,15.925,16.365,15.835,16.135,1845032.0
2022-02-07,16.3,17.585,16.3,17.395,4014365.0
2022-02-08,17.91,18.735,17.815,18.56,8027662.0
2022-02-09,18.645,18.935,18.21,18.66,4561193.0
2022-02-10,18.66,19.01,18.595,18.855,3012013.0
2022-02-11,18.71,19.27,18.58,19.13,3141623.0
2022-02-14,18.93,19.105,18.48,18.595,2894473.0
2022-02-15,18.46,18.55,17.935,18.23,2194063.0
2022-02-16,18.595,19.505,18.595,19.285,3260889.0
2022-02-17,19.305,19.535,18.93,19.0,2649558.0
2022-02-18,18.66,19.12,18.55,18.865,1547533.0
2022-02-21,18.865,19.22,18.57,18.93,1460367.0
2022-02-22,18.655,18.735,17.78,17.91,2090439.0
2022-02-23,17.9,18.485,17.725,18.485,1883675.0
2022-02-24,17.865,18.11,16.365,16.615,4618552.0
2022-02-25,16.625,17.245,16.31,16.695,3719405.0
2022-02-28,16.695,16.945,15.905,16.125,2811922.0
2022-03-01,16.33,16.825,16.255,16.66,2139239.0
2022-03-02,16.255,16.375,15.84,16.23,2397011.0
2022-03-03,16.715,16.815,16.505,16.615,1980363.0
2022-03-04,16.255,16.34,15.725,16.34,2784294.0
2022-03-07,16.01,16.255,15.385,15.66,3631949.0
2022-03-08,15.29,15.87,15.155,15.795,2648357.0
2022-03-09,15.95,16.31,15.725,16.255,1525491.0
2022-03-10,16.66,17.815,16.56,17.33,4099734.0
2022-03-11,17.025,17.19,16.805,17.0,1873221.0
2022-03-14,17.135,17.43,17.1,17.255,998415.0
2022-03-15,17.135,17.275,16.86,17.23,1389350.0
2022-03-16,17.625,18.165,17.31,17.55,2394919.0
2022-03-17,17.955,18.175,17.635,17.825,1955216.0
2022-03-18,17.745,17.76,17.285,17.365,1961469.0
2022-03-21,17.67,17.865,17.2,17.2,1136713.0
2022-03-22,17.22,17.525,17.12,17.21,998951.0
2022-03-23,17.375,17.77,17.31,17.31,1220046.0
2022-03-24,17.13,17.405,16.945,17.2,1099642.0
2022-03-25,17.46,17.88,17.44,17.815,1861144.0
2022-03-28,17.68,17.845,17.515,17.595,1470503.0
2022-03-29,17.725,18.385,17.64,18.305,2302627.0
2022-03-30,18.46,18.875,18.32,18.47,2004235.0
2022-03-31,18.46,18.505,18.035,18.09,1324828.0
2022-04-01,17.945,18.03,17.755,17.935,860039.0
2022-04-04,17.955,18.175,17.69,17.81,900249.0
2022-04-05,17.91,18.57,17.91,18.13,1814265.0
2022-04-06,17.92,18.77,17.865,18.77,1822619.0
2022-04-07,18.35,18.45,17.8,18.26,2221548.0
2022-04-08,18.275,18.56,17.845,17.955,1333787.0
2022-04-11,17.91,18.08,17.735,17.9,830116.0
2022-04-12,17.865,18.185,17.865,18.1,742025.0
2022-04-13,18.185,18.765,18.175,18.525,1822406.0
2022-04-14,18.81,19.495,18.725,19.45,3487105.0
2022-04-19,19.56,19.995,19.515,19.625,158100.0
2022-04-20,19.93,20.175,19.81,20.06,1620974.0
2022-04-21,20.16,20.745,20.115,20.71,2369616.0
2022-04-22,20.57,20.61,19.955,20.065,1994881.0
2022-04-26,19.61,20.15,19.405,19.955,926296.0
2022-04-27,19.61,20.065,19.56,19.95,1426163.0
2022-04-28,20.185,20.515,20.065,20.17,1521420.0
2022-04-29,20.58,20.85,20.415,20.745,2077331.0
2022-05-02,20.59,21.17,20.445,21.115,1711706.0
2022-05-03,21.465,21.47,20.775,20.85,1516706.0
2022-05-04,20.775,20.82,19.38,19.46,3984072.0
2022-05-05,19.61,20.04,19.295,19.645,2366385.0
2022-05-06,18.955,19.515,18.77,19.27,2620846.0
2022-05-09,19.095,19.27,18.735,19.01,1795241.0
2022-05-10,18.595,18.845,18.0,18.625,3149760.0
2022-05-11,18.875,18.875,18.09,18.33,2167697.0
2022-05-12,18.1,18.305,17.66,17.69,1987143.0
2022-05-13,17.8,18.205,17.755,18.02,1652551.0
2022-05-16,18.35,18.56,18.14,18.34,1138404.0
2022-05-17,18.375,18.635,18.275,18.59,1267409.0
2022-05-18,18.91,19.61,18.71,19.47,2018460.0
2022-05-19,18.755,18.955,18.35,18.57,1736650.0
2022-05-20,18.495,18.975,18.48,18.91,853470.0
2022-05-23,19.01,19.12,18.755,18.99,762952.0
2022-05-24,19.275,19.285,18.425,18.47,1260201.0
2022-05-25,18.26,18.405,18.065,18.13,1233996.0
2022-05-26,18.375,18.77,18.165,18.165,1147240.0
2022-05-27,18.66,18.955,18.505,18.725,1266463.0
2022-05-30,19.105,19.36,18.845,19.165,1034281.0
2022-05-31,19.27,19.27,18.82,18.825,895875.0
2022-06-01,18.81,18.9,18.56,18.81,756591.0
2022-06-02,18.47,18.55,18.275,18.505,990943.0
2022-06-03,18.735,19.0,18.62,19.0,922606.0
2022-06-06,18.715,19.055,18.715,18.865,641060.0
2022-06-07,18.975,19.15,18.71,18.79,1021931.0
2022-06-08,18.945,19.055,18.855,18.985,786542.0
2022-06-09,18.985,18.99,17.9,17.9,1891277.0
2022-06-10,17.635,17.635,17.045,17.135,2427638.0
2022-06-14,16.395,16.395,15.675,16.34,3156141.0
2022-06-15,16.11,16.485,15.925,15.99,1680079.0
2022-06-16,16.21,16.365,15.64,15.64,1784045.0
2022-06-17,15.165,15.795,15.045,15.795,2511792.0
2022-06-20,16.01,16.285,15.915,16.23,1232191.0
2022-06-21,16.405,16.99,16.22,16.76,1381883.0
2022-06-22,16.715,16.735,16.2,16.355,1389990.0
2022-06-23,16.615,16.715,16.015,16.015,1110492.0
2022-06-24,16.08,16.19,15.695,15.84,1734537.0
2022-06-27,16.31,16.945,16.245,16.89,1820584.0
2022-06-28,16.65,16.77,16.275,16.505,1119731.0
2022-06-29,16.11,16.495,16.09,16.485,1043947.0
2022-06-30,16.235,16.385,15.945,15.945,1527830.0
2022-07-01,16.055,16.355,15.98,15.98,958116.0
2022-07-04,16.345,16.515,16.055,16.155,916032.0
2022-07-05,16.165,16.255,15.77,16.1,1410682.0
2022-07-06,16.155,16.46,16.055,16.055,798883.0
2022-07-07,16.165,16.42,15.89,16.41,1203830.0
2022-07-08,16.585,16.615,16.36,16.45,830703.0
2022-07-11,16.46,16.515,16.21,16.275,612091.0
2022-07-12,16.245,16.32,15.84,15.915,1149712.0
2022-07-13,16.255,16.3,15.795,15.795,1456124.0
2022-07-14,15.695,15.725,15.1,15.43,2359079.0
2022-07-15,15.22,15.41,15.165,15.29,1071719.0
2022-07-18,15.51,15.95,15.495,15.95,1109841.0
2022-07-19,15.87,16.035,15.62,15.815,951826.0
2022-07-20,16.235,16.505,16.165,16.285,1074850.0
2022-07-21,16.29,16.3,16.0,16.19,997350.0
2022-07-22,16.055,16.145,15.66,15.715,1228254.0
2022-07-25,16.235,16.695,16.155,16.18,2700797.0
2022-07-26,16.285,16.31,15.265,15.275,3125657.0
2022-07-27,15.375,15.53,14.98,15.495,2458938.0
2022-07-28,15.705,15.915,15.55,15.675,1542338.0
2022-07-29,15.78,16.045,15.765,15.815,1634219.0
2022-08-01,15.925,15.95,15.565,15.67,933602.0
2022-08-02,15.725,15.815,15.445,15.76,1045264.0
2022-08-03,15.77,15.835,15.5,15.78,1132203.0
2022-08-04,15.96,16.245,15.84,15.915,1269404.0
2022-08-05,15.98,16.44,15.97,16.395,1484463.0
2022-08-08,16.29,16.3,15.99,16.21,720688.0
2022-08-09,16.265,16.46,16.1,16.255,706464.0
2022-08-10,16.1,16.42,16.035,16.2,709869.0
2022-08-11,16.505,16.66,16.33,16.465,1028633.0
2022-08-12,16.255,16.375,16.11,16.32,827543.0
2022-08-15,16.46,16.81,16.45,16.77,1394899.0
2022-08-16,16.855,16.9,16.475,16.55,975285.0
2022-08-17,16.705,16.74,16.31,16.475,703494.0
2022-08-18,16.375,16.495,16.07,16.12,869439.0
2022-08-19,16.165,16.41,16.09,16.3,1005585.0
2022-08-22,15.89,15.97,15.75,15.835,936469.0
2022-08-23,15.605,15.705,15.375,15.55,1335063.0
2022-08-24,15.585,15.96,15.495,15.925,965604.0
2022-08-25,16.025,16.3,15.045,15.2,3986188.0
2022-08-26,15.54,15.675,15.4,15.675,2725439.0
2022-08-29,15.19,15.665,15.17,15.39,1742908.0
2022-08-30,15.39,16.08,15.21,15.935,2004976.0
2022-08-31,15.795,16.53,15.64,16.44,2040856.0
2022-09-01,16.2,16.29,16.0,16.01,1104611.0
2022-09-02,16.07,16.22,15.895,15.95,832445.0
2022-09-05,16.0,16.065,15.4,15.455,1364249.0
2022-09-06,15.455,15.78,15.43,15.495,1028883.0
2022-09-07,15.42,15.595,15.18,15.39,127034.0
2022-09-08,15.56,15.84,15.485,15.795,960680.0
2022-09-09,15.64,15.77,15.495,15.5,991664.0
2022-09-12,15.725,16.125,15.705,15.785,1173205.0
2022-09-13,15.86,15.895,15.53,15.84,1488694.0
2022-09-14,15.475,15.565,15.3,15.5,1359767.0
2022-09-15,15.465,15.64,15.17,15.17,2216484.0
2022-09-16,15.135,15.225,15.015,15.025,2037463.0
2022-09-19,15.07,15.145,14.74,14.74,1245292.0
2022-09-20,15.025,15.095,14.86,14.99,846176.0
2022-09-21,14.86,14.95,14.565,14.585,1456903.0
2022-09-23,14.335,14.38,14.015,14.095,1960742.0
2022-09-26,13.885,14.105,13.685,13.93,1622180.0
2022-09-27,13.83,14.035,13.805,13.915,1411202.0
2022-09-28,13.815,13.93,13.59,13.775,1461943.0
2022-09-29,13.93,14.06,13.665,13.665,1539982.0
2022-09-30,13.52,13.53,12.93,13.06,1896512.0
2022-10-03,12.995,13.085,12.73,12.85,1258233.0
2022-10-04,13.04,13.41,12.915,13.41,1560016.0
2022-10-05,13.775,14.125,13.72,14.05,2070155.0
2022-10-06,13.82,13.985,13.655,13.655,811868.0
2022-10-07,13.545,13.815,13.5,13.72,935639.0
2022-10-10,13.345,13.59,13.315,13.535,562314.0
2022-10-11,13.5,13.685,13.435,13.59,1454776.0
2022-10-12,13.51,13.86,13.5,13.665,830602.0
2022-10-13,13.96,14.265,13.51,13.52,1761076.0
2022-10-14,13.87,13.915,13.685,13.875,1308454.0
2022-10-17,13.775,13.775,13.41,13.41,973315.0
2022-10-18,13.645,14.06,13.645,13.995,1385124.0
2022-10-19,14.15,14.17,13.925,13.995,948927.0
2022-10-20,13.875,14.09,13.785,14.09,1174824.0
2022-10-21,14.015,14.28,13.96,14.105,928950.0
2022-10-24,14.325,14.41,13.97,13.97,518443.0
2022-10-25,14.145,14.555,14.04,14.555,778231.0
2022-10-26,14.74,15.06,14.595,14.85,1230403.0
2022-10-27,14.925,15.07,14.74,14.96,980852.0
2022-10-28,14.96,15.155,14.895,14.97,742690.0
2022-10-31,15.155,15.31,15.025,15.29,1019616.0
2022-11-01,15.29,15.54,15.2,15.54,857815.0
2022-11-02,15.565,15.705,15.52,15.675,955966.0
2022-11-03,15.52,15.53,15.165,15.51,775285.0
2022-11-04,15.43,15.575,15.32,15.56,487274.0
2022-11-07,15.565,15.76,15.455,15.595,799063.0
2022-11-08,15.585,15.65,15.245,15.3,1030560.0
2022-11-09,15.3,15.375,15.155,15.18,1066926.0
2022-11-10,15.11,15.17,14.915,14.95,619664.0
2022-11-11,15.41,15.65,15.41,15.62,1571584.0
2022-11-14,15.475,15.52,14.86,15.035,1950362.0
2022-11-15,14.86,14.95,14.595,14.66,1476870.0
2022-11-16,14.65,14.95,14.595,14.825,1085894.0
2022-11-17,14.87,15.165,14.86,15.045,1148940.0
2022-11-18,15.06,15.1,14.825,14.825,794334.0
2022-11-21,14.97,14.995,14.43,14.43,1080171.0
2022-11-22,14.445,14.54,14.38,14.49,936216.0
2022-11-23,14.715,14.74,14.38,14.49,1164530.0
2022-11-24,14.6,14.605,14.445,14.445,646907.0
2022-11-25,14.585,14.62,14.38,14.41,636592.0
2022-11-28,14.455,14.52,14.31,14.41,801607.0
2022-11-29,14.42,14.65,14.285,14.64,759322.0
2022-11-30,14.63,14.75,14.465,14.75,925922.0
2022-12-01,14.88,14.99,14.715,14.75,721589.0
2022-12-02,14.75,14.775,14.5,14.5,935043.0
2022-12-05,14.5,14.545,14.3,14.49,986003.0
2022-12-06,14.42,14.42,13.97,14.04,1601267.0
2022-12-07,13.96,13.985,13.74,13.775,2159579.0
2022-12-08,13.76,13.84,13.545,13.545,1456077.0
2022-12-09,13.62,13.76,13.535,13.645,955865.0
2022-12-12,13.645,13.815,13.435,13.815,1054486.0
2022-12-13,13.875,14.07,13.655,14.07,896024.0
2022-12-14,14.145,14.29,13.875,14.235,1054766.0
2022-12-15,13.985,14.08,13.875,13.885,981499.0
2022-12-16,13.775,14.05,13.675,13.83,938091.0
2022-12-19,13.82,13.915,13.685,13.915,578555.0
2022-12-20,13.765,13.765,13.26,13.27,1494835.0
2022-12-21,13.49,13.545,13.325,13.38,927302.0
2022-12-22,13.41,13.59,13.315,13.475,831957.0
2022-12-23,13.325,13.355,13.17,13.28,814817.0
2022-12-28,13.26,13.51,13.17,13.42,682967.0
2022-12-29,13.335,13.335,13.015,13.04,1054142.0
2022-12-30,13.195,13.41,13.18,13.31,592306.0
2023-01-03,13.37,13.42,13.145,13.215,666458.0
2023-01-04,13.335,13.53,13.335,13.42,593698.0
2023-01-05,13.575,13.885,13.555,13.875,820539.0
2023-01-06,13.925,13.96,13.805,13.875,738093.0
2023-01-09,13.96,14.21,13.94,14.08,816648.0
2023-01-10,14.08,14.16,13.985,14.04,465941.0
2023-01-11,14.005,14.235,13.96,14.135,923026.0
2023-01-12,14.235,14.37,14.18,14.325,740038.0
2023-01-13,14.465,14.49,14.31,14.4,551003.0
2023-01-16,14.485,14.545,14.335,14.365,903380.0
2023-01-17,14.42,14.53,14.21,14.265,632234.0
2023-01-18,14.325,14.565,14.29,14.435,1309876.0
2023-01-19,14.475,14.595,14.29,14.565,840056.0
2023-01-20,14.475,14.48,14.175,14.255,1106564.0
2023-01-23,14.325,14.445,14.31,14.445,562055.0
2023-01-24,14.42,14.545,14.18,14.28,738761.0
2023-01-25,14.32,14.445,14.245,14.39,548556.0
2023-01-27,14.39,14.465,14.29,14.39,660348.0
2023-01-30,14.4,14.75,14.39,14.54,1112230.0
2023-01-31,14.54,14.54,14.54,14.54,0.0
2023-02-01,14.88,16.695,14.805,15.715,7328302.0
2023-02-02,15.84,16.145,15.815,16.135,2994764.0
2023-02-03,16.1,16.34,16.0,16.31,2716481.0
2023-02-06,16.31,16.53,16.08,16.53,1944437.0
2023-02-07,16.53,16.65,16.34,16.625,3101326.0
2023-02-08,16.67,17.185,16.63,17.09,3499318.0
2023-02-09,16.9,17.075,16.63,16.74,1874153.0
2023-02-10,16.67,17.01,16.63,16.725,1434609.0
2023-02-13,16.65,16.98,16.585,16.76,1775033.0
2023-02-14,16.935,16.955,16.625,16.77,1285102.0
2023-02-15,16.935,17.065,16.56,16.795,1417296.0
2023-02-16,16.91,17.2,16.855,16.935,1694725.0
2023-02-17,16.9,17.135,16.74,17.075,1158931.0
2023-02-20,17.13,17.245,16.935,17.13,986960.0
2023-02-21,16.99,17.155,16.835,17.08,1095466.0
2023-02-22,16.87,17.04,16.19,16.97,2186545.0
2023-02-23,17.135,17.155,16.685,16.99,1269483.0
2023-02-24,16.965,16.99,16.715,16.97,1115351.0
2023-02-27,16.87,17.13,16.67,17.13,1278473.0
2023-02-28,17.12,17.31,16.99,17.265,1334392.0
2023-03-01,17.08,17.31,16.97,17.265,1309707.0
2023-03-02,17.32,17.36,17.055,17.21,989617.0
2023-03-03,17.23,17.51,17.165,17.32,1245625.0
2023-03-06,17.495,17.695,17.47,17.695,1380283.0
2023-03-07,17.735,18.14,17.735,17.845,1948714.0
2023-03-08,17.615,18.09,17.385,18.09,1279212.0
2023-03-09,18.13,18.195,17.735,17.965,1025229.0
2023-03-10,17.77,17.78,17.255,17.32,986177.0
2023-03-13,17.22,17.23,16.77,17.0,1202210.0
2023-03-14,16.805,16.835,16.34,16.585,1721649.0
2023-03-15,16.55,16.87,16.515,16.705,1568370.0
2023-03-16,16.56,16.56,15.945,16.11,1785469.0
2023-03-17,16.21,16.285,15.98,16.22,1784352.0
2023-03-20,15.98,16.09,15.89,15.945,924548.0
2023-03-21,16.125,16.29,15.95,16.23,701761.0
2023-03-22,16.495,16.9,16.365,16.78,1157471.0
2023-03-23,16.56,16.67,16.415,16.605,695598.0
2023-03-24,16.46,16.78,16.46,16.695,613942.0
2023-03-27,16.66,16.835,16.605,16.725,539930.0
2023-03-28,16.805,16.845,16.68,16.815,612879.0
2023-03-29,16.79,16.815,16.625,16.725,536841.0
2023-03-30,16.97,17.155,16.89,17.02,928388.0
2023-03-31,17.075,17.2,16.925,16.97,878358.0
2023-04-03,17.19,17.415,17.135,17.255,894102.0
2023-04-04,17.165,17.55,17.08,17.55,869165.0
2023-04-05,17.64,17.67,17.185,17.32,881950.0
2023-04-06,17.155,17.275,16.835,16.88,929088.0
2023-04-11,17.01,17.255,16.925,17.065,670773.0
2023-04-12,17.08,17.19,16.91,16.945,775018.0
2023-04-13,16.88,17.2,16.79,17.185,932816.0
2023-04-14,17.275,17.395,17.23,17.305,770049.0
2023-04-17,17.36,17.53,17.13,17.22,586105.0
2023-04-18,17.08,17.285,17.02,17.285,725061.0
2023-04-19,17.285,17.33,17.08,17.255,722150.0
2023-04-20,17.305,17.465,17.145,17.395,1040468.0
2023-04-21,17.415,17.485,17.23,17.45,770346.0
2023-04-24,17.45,17.66,17.365,17.625,829460.0
2023-04-26,17.45,17.845,17.45,17.735,891401.0
2023-04-27,17.725,17.815,17.54,17.615,779372.0
2023-04-28,17.77,18.165,17.77,18.065,1759650.0
2023-05-01,18.23,18.59,18.165,18.515,1945588.0
2023-05-02,18.77,18.875,18.535,18.69,1665359.0
2023-05-03,18.7,19.35,18.46,19.105,2335550.0
2023-05-04,19.195,19.46,18.79,19.33,1086734.0
2023-05-05,19.38,19.6,19.195,19.6,1485289.0
2023-05-08,19.655,20.06,19.61,19.965,1271479.0
2023-05-09,20.27,20.295,19.545,19.765,1202153.0
2023-05-10,19.855,19.885,19.525,19.655,1154380.0
2023-05-11,19.7,19.95,19.56,19.91,1019609.0
2023-05-12,19.81,19.885,19.58,19.835,752690.0
2023-05-15,19.79,19.81,19.56,19.72,479157.0
2023-05-16,19.61,19.67,19.435,19.665,794071.0
2023-05-17,19.47,19.775,19.435,19.67,496303.0
2023-05-18,19.975,19.985,19.615,19.645,854915.0
2023-05-19,19.635,19.91,19.635,19.655,792376.0
2023-05-22,19.725,19.725,19.46,19.545,461627.0
2023-05-23,19.56,19.635,19.205,19.23,852926.0
2023-05-24,19.285,19.505,18.995,19.095,938481.0
2023-05-25,18.9,19.13,18.745,18.79,673364.0
2023-05-26,18.81,19.24,18.645,19.14,949541.0
2023-05-29,19.33,19.545,19.24,19.45,1107146.0
2023-05-30,19.45,19.625,19.24,19.33,961327.0
2023-05-31,19.285,19.505,19.04,19.405,1673537.0
2023-06-01,19.24,19.7,19.105,19.61,987066.0
2023-06-02,19.655,19.72,19.325,19.35,800576.0
2023-06-05,19.555,19.93,19.37,19.82,1066063.0
2023-06-06,19.81,19.92,19.56,19.68,934422.0
2023-06-07,19.89,19.9,19.48,19.67,865418.0
2023-06-08,19.525,19.615,19.065,19.13,1062747.0
2023-06-09,19.13,19.38,18.965,19.26,757507.0
2023-06-13,19.47,19.78,19.35,19.78,939631.0
2023-06-14,19.765,19.92,19.58,19.6,1113334.0
2023-06-15,19.745,20.06,19.69,19.855,1153592.0
2023-06-16,19.95,19.975,19.71,19.71,1032086.0
2023-06-19,19.725,19.755,19.525,19.58,729118.0
2023-06-20,19.7,19.725,19.505,19.625,638811.0
2023-06-21,19.69,19.71,18.09,18.275,3056927.0
2023-06-22,18.425,18.425,17.56,17.605,3024352.0
2023-06-23,17.77,17.825,17.175,17.275,1511329.0
2023-06-26,17.13,17.265,16.965,17.055,1167601.0
2023-06-27,17.2,17.23,16.825,16.945,1054931.0
2023-06-28,17.285,17.55,17.19,17.475,1217114.0
2023-06-29,17.55,17.625,17.245,17.275,706785.0
2023-06-30,17.22,17.505,17.22,17.495,749578.0
2023-07-03,17.54,17.635,17.305,17.525,762320.0
2023-07-04,17.405,17.64,17.35,17.585,466118.0
2023-07-05,17.56,17.735,17.485,17.615,572183.0
2023-07-06,17.395,17.67,17.32,17.65,686209.0
2023-07-07,17.285,17.44,17.145,17.165,798508.0
2023-07-10,17.275,17.35,17.09,17.24,579729.0
2023-07-11,17.525,17.715,17.36,17.715,836809.0
2023-07-12,17.715,17.975,17.69,17.76,873894.0
2023-07-13,17.955,18.215,17.78,18.185,871151.0
2023-07-14,18.185,18.415,18.055,18.405,647114.0
2023-07-17,18.275,18.56,18.14,18.515,587793.0
2023-07-18,18.505,18.765,18.425,18.645,725582.0
2023-07-19,18.765,19.195,18.735,19.11,1169565.0
2023-07-20,19.515,20.095,19.515,19.885,3066782.0
2023-07-21,19.9,20.57,19.7,20.335,2686263.0
2023-07-24,20.51,20.83,20.445,20.565,1755189.0
2023-07-25,20.48,20.73,20.415,20.565,1829262.0
2023-07-26,20.515,20.935,20.26,20.81,1560324.0
2023-07-27,20.95,21.47,20.84,21.455,2055312.0
2023-07-28,21.355,21.355,21.03,21.315,1132415.0
2023-07-31,21.49,21.58,21.355,21.465,1033107.0
2023-08-01,21.49,21.49,20.975,21.235,1041367.0
2023-08-02,21.15,21.25,20.875,21.015,835201.0
2023-08-03,20.81,20.95,20.675,20.735,1025435.0
2023-08-04,20.535,20.58,20.045,20.37,2426030.0
2023-08-07,20.48,20.685,20.425,20.6,610850.0
2023-08-08,20.71,20.79,20.4,20.73,884751.0
2023-08-09,20.555,20.775,20.455,20.73,614323.0
2023-08-10,20.755,20.755,20.525,20.61,611364.0
2023-08-11,20.525,20.755,20.47,20.655,445596.0
2023-08-14,20.62,20.745,20.35,20.72,621894.0
2023-08-15,20.72,20.72,20.415,20.645,415342.0
2023-08-16,20.415,20.47,20.12,20.47,620135.0
2023-08-17,20.455,20.555,20.195,20.535,613941.0
2023-08-18,20.295,20.335,20.02,20.28,639442.0
2023-08-21,20.175,20.37,20.105,20.15,610236.0
2023-08-22,20.085,20.49,20.085,20.36,764514.0
2023-08-23,20.26,20.51,20.075,20.185,932204.0
2023-08-24,20.51,20.62,20.13,20.335,802404.0
2023-08-25,20.02,20.13,19.69,19.95,1114078.0
2023-08-28,20.13,20.635,20.065,20.37,1017142.0
2023-08-29,20.435,20.455,20.075,20.28,786826.0
2023-08-30,20.635,20.635,19.305,19.71,2026907.0
2023-08-31,19.995,20.16,19.305,19.395,1638017.0
2023-09-01,19.285,19.72,19.24,19.48,1365401.0
2023-09-04,19.47,19.47,18.69,18.89,1573113.0
2023-09-05,18.82,18.955,18.7,18.81,1043559.0
2023-09-06,18.57,18.615,18.315,18.33,1541228.0
2023-09-07,18.23,18.29,17.99,18.12,867169.0
2023-09-08,18.185,18.35,17.92,18.09,738641.0
2023-09-11,18.02,18.24,17.925,18.24,889864.0
2023-09-12,18.205,18.305,18.035,18.305,903793.0
2023-09-13,18.21,18.405,17.92,18.065,1069039.0
2023-09-14,17.87,18.21,17.65,18.205,896042.0
2023-09-15,18.46,18.755,18.37,18.495,2488747.0
2023-09-18,18.37,18.595,18.25,18.32,677959.0
2023-09-19,18.255,18.46,18.185,18.315,546898.0
2023-09-20,18.3,18.47,18.145,18.33,895786.0
2023-09-21,18.355,18.41,18.04,18.125,1063714.0
2023-09-22,17.78,18.33,17.64,18.29,979563.0
2023-09-25,18.085,18.45,18.05,18.395,609779.0
2023-09-26,18.33,18.42,18.095,18.355,637172.0
2023-09-27,18.075,18.19,17.88,18.095,1134042.0
2023-09-28,17.92,18.105,17.825,17.89,616203.0
2023-09-29,17.965,18.115,17.91,18.03,840682.0
2023-10-02,18.07,18.105,17.78,17.78,521527.0
2023-10-03,17.585,17.8,17.48,17.48,935586.0
2023-10-04,17.26,17.83,17.26,17.545,1311861.0
2023-10-05,17.675,17.81,17.585,17.81,669384.0
2023-10-06,17.81,18.075,17.735,18.03,864627.0
2023-10-09,17.88,18.005,17.77,17.865,1179952.0
2023-10-10,17.865,18.2,17.81,18.01,938623.0
2023-10-11,18.16,18.34,18.03,18.145,958954.0
2023-10-12,18.105,18.34,18.05,18.2,781775.0
2023-10-13,17.965,18.255,17.955,18.19,791098.0
2023-10-16,17.995,18.04,17.8,17.8,833512.0
2023-10-17,18.06,18.085,17.885,18.03,856626.0
2023-10-18,18.02,18.135,17.87,17.985,122383.0
2023-10-19,17.835,17.875,17.275,17.335,1088015.0
2023-10-20,17.21,17.24,16.76,16.805,1231727.0
2023-10-23,16.655,16.74,16.39,16.535,1133630.0
2023-10-24,16.605,16.745,16.535,16.55,987623.0
2023-10-25,16.59,17.155,16.59,17.14,1192526.0
2023-10-26,16.87,17.035,16.775,16.915,935060.0
2023-10-27,16.95,17.12,16.81,16.81,763726.0
2023-10-30,16.745,17.21,16.655,17.025,667257.0
2023-10-31,17.025,17.435,16.98,17.335,710237.0
2023-11-01,17.35,17.5,17.08,17.185,786647.0
2023-11-02,17.325,17.65,17.27,17.595,582635.0
2023-11-03,17.695,17.845,17.61,17.745,627399.0
2023-11-06,17.845,18.04,17.735,17.75,619998.0
2023-11-07,17.62,17.975,17.61,17.955,423622.0
2023-11-08,18.05,18.485,17.895,18.33,1005726.0
2023-11-09,18.385,18.385,18.17,18.355,670870.0
2023-11-10,18.21,18.355,18.075,18.145,527182.0
2023-11-13,18.145,18.225,17.92,17.92,402801.0
2023-11-14,18.095,18.21,18.02,18.095,509204.0
2023-11-15,18.375,18.405,17.475,17.475,1896451.0
2023-11-16,17.415,17.595,17.075,17.445,1048409.0
2023-11-17,17.25,17.88,17.25,17.79,622156.0
2023-11-20,17.735,17.945,17.685,17.91,542485.0
2023-11-21,17.89,18.06,17.745,17.79,595302.0
2023-11-22,17.675,17.81,17.565,17.735,347447.0
2023-11-23,17.585,17.955,17.53,17.735,494532.0
2023-11-24,17.725,17.825,17.595,17.685,294340.0
2023-11-27,17.64,17.65,17.38,17.38,487977.0
2023-11-28,17.455,17.575,17.27,17.285,603291.0
2023-11-29,17.285,17.305,16.98,16.98,949306.0
2023-11-30,17.025,17.075,16.605,17.055,1404240.0
2023-12-01,16.895,16.99,16.795,16.95,445167.0
2023-12-04,17.165,17.35,17.025,17.24,633987.0
2023-12-05,17.21,17.28,16.875,16.95,642180.0
2023-12-06,16.96,17.445,16.95,17.41,800534.0
2023-12-07,17.335,17.445,17.01,17.09,762340.0
2023-12-08,17.035,17.41,16.96,17.4,614138.0
2023-12-11,17.455,17.66,17.4,17.595,550334.0
2023-12-12,17.445,17.585,17.35,17.475,706718.0
2023-12-13,17.455,17.595,17.3,17.455,767496.0
2023-12-14,17.63,17.91,17.415,17.91,1165982.0
2023-12-15,17.94,18.235,17.79,18.135,1078225.0
2023-12-18,18.125,18.31,18.07,18.28,535544.0
2023-12-19,18.28,18.375,18.18,18.375,446704.0
2023-12-20,18.485,18.71,18.39,18.7,117209.0
2023-12-21,18.73,18.73,18.28,18.33,744610.0
2023-12-22,18.34,18.45,18.28,18.405,305057.0
2023-12-27,18.525,18.86,18.44,18.675,431849.0
2023-12-28,18.84,19.075,18.68,19.065,534201.0
2023-12-29,19.09,19.195,18.885,18.945,479168.0
2024-01-02,18.905,19.13,18.81,19.025,318485.0
2024-01-03,18.785,18.945,18.755,18.905,535642.0
2024-01-04,18.805,18.85,18.495,18.625,418445.0
2024-01-05,18.655,18.69,18.535,18.59,324383.0
2024-01-08,18.6,18.68,18.34,18.48,346070.0
2024-01-09,18.68,18.97,18.59,18.97,451351.0
2024-01-10,18.87,19.26,18.61,19.13,641890.0
2024-01-11,19.22,19.28,19.14,19.26,92711.0
2024-01-12,19.11,19.155,18.935,19.01,346230.0
2024-01-15,18.895,19.22,18.88,19.12,376813.0
2024-01-16,19.155,19.215,19.0,19.12,414503.0
2024-01-17,19.12,19.145,18.95,19.075,604745.0
2024-01-18,19.035,19.205,18.99,19.195,581086.0
2024-01-19,19.445,19.595,19.305,19.565,803381.0
2024-01-22,19.605,19.735,19.435,19.68,491772.0
2024-01-23,19.67,19.67,19.425,19.615,575180.0
2024-01-24,19.585,19.585,19.36,19.575,427067.0
2024-01-25,19.64,19.64,19.37,19.545,367621.0
2024-01-29,19.51,19.715,19.4,19.705,706105.0
2024-01-30,19.715,19.94,19.445,19.575,821146.0
2024-01-31,19.575,19.81,19.41,19.81,694699.0
2024-02-01,19.76,19.81,19.42,19.81,704566.0
2024-02-02,19.9,20.08,19.475,20.07,1016711.0
2024-02-05,20.05,20.115,19.825,20.095,562820.0
2024-02-06,19.995,20.265,19.89,20.265,483180.0
2024-02-07,20.265,20.35,20.19,20.33,634157.0
2024-02-08,20.34,20.42,20.08,20.215,764821.0
2024-02-09,20.125,20.215,19.94,20.06,362041.0
2024-02-12,20.095,20.19,19.91,19.985,280132.0
2024-02-13,19.955,19.985,19.75,19.88,480320.0
2024-02-14,19.725,19.88,19.575,19.88,470745.0
2024-02-15,19.955,20.32,19.92,20.255,785886.0
2024-02-16,20.32,20.355,20.05,20.215,833414.0
2024-02-19,20.135,20.21,19.95,20.19,463546.0
2024-02-20,20.145,20.3,19.985,20.215,677486.0
2024-02-21,20.005,20.095,19.685,19.825,1011513.0
2024-02-22,19.725,20.135,19.68,20.05,711604.0
2024-02-23,20.005,20.32,19.91,20.3,942231.0
2024-02-26,20.31,20.405,19.62,19.855,865707.0
2024-02-27,19.855,20.215,19.65,20.215,1068087.0
2024-02-28,19.875,19.94,18.495,19.435,3998147.0
2024-02-29,19.215,20.135,19.165,19.92,2693450.0
2024-03-01,19.77,20.405,19.76,20.3,1752468.0
2024-03-04,19.725,20.07,19.62,19.62,1490055.0
2024-03-05,19.315,19.75,19.075,19.1,1186627.0
2024-03-06,19.12,19.425,19.075,19.35,906599.0
2024-03-07,19.23,19.615,19.23,19.615,769221.0
2024-03-08,19.52,20.095,19.52,20.085,1102708.0
2024-03-11,19.735,20.145,19.735,20.015,672657.0
2024-03-12,19.89,20.44,19.89,20.215,926561.0
2024-03-13,20.33,20.56,20.31,20.42,1184457.0
2024-03-14,20.385,20.385,20.145,20.15,593179.0
2024-03-15,19.95,19.965,19.4,19.54,3458849.0
2024-03-18,19.49,19.78,19.415,19.685,489008.0
2024-03-19,19.62,19.75,19.54,19.555,673082.0
2024-03-20,19.565,19.77,19.555,19.745,568884.0
2024-03-21,19.94,19.965,19.62,19.835,930821.0
2024-03-22,19.63,19.745,19.54,19.565,356511.0
2024-03-25,19.62,19.845,19.6,19.76,707242.0
2024-03-26,19.775,20.11,19.745,20.11,698148.0
2024-03-27,19.86,20.14,19.86,20.085,497602.0
2024-03-28,20.14,20.465,20.13,20.465,770883.0
2024-04-02,20.235,20.39,20.12,20.315,897968.0
2024-04-03,20.225,20.3,19.755,19.785,779186.0
2024-04-04,19.895,20.28,19.86,20.195,609815.0
2024-04-05,19.98,20.045,19.735,19.81,640672.0
2024-04-08,19.915,20.325,19.86,20.28,717628.0
2024-04-09,19.865,20.045,19.715,19.915,834010.0
2024-04-10,19.95,20.185,19.94,20.075,573522.0
2024-04-11,19.715,20.09,19.7,20.01,578271.0
2024-04-12,19.915,20.025,19.81,20.01,586891.0
2024-04-15,19.8,19.94,19.7,19.885,663258.0
2024-04-16,19.725,19.865,19.565,19.565,1081528.0
2024-04-17,19.66,19.79,19.565,19.725,696587.0
2024-04-18,19.625,19.905,19.625,19.71,586782.0
2024-04-19,19.625,19.65,18.725,18.725,1382342.0
2024-04-22,19.1,19.175,18.835,18.985,707204.0
2024-04-23,19.005,19.66,19.005,19.66,803396.0
2024-04-24,19.745,19.925,19.39,19.435,876675.0
2024-04-26,19.475,19.7,19.4,19.66,679058.0
2024-04-29,19.765,19.97,19.715,19.85,753977.0
2024-04-30,19.875,19.94,19.715,19.865,584973.0
2024-05-01,19.725,19.865,19.56,19.56,637053.0
2024-05-02,19.51,19.7,19.11,19.175,831588.0
2024-05-03,19.345,19.435,19.145,19.2,541398.0
2024-05-06,19.185,19.21,18.685,18.79,1324647.0
2024-05-07,18.9,19.295,18.875,19.285,799523.0
2024-05-08,19.37,19.745,19.315,19.715,1247040.0
2024-05-09,19.575,19.8,19.335,19.335,1117106.0
2024-05-10,19.25,19.495,19.125,19.125,889190.0
2024-05-13,19.07,19.295,18.48,18.585,1285475.0
2024-05-14,18.65,19.295,18.62,19.285,1075260.0
2024-05-15,19.37,19.495,19.2,19.315,612207.0
2024-05-16,19.455,19.56,19.295,19.39,716472.0
2024-05-17,19.24,19.36,19.05,19.1,594058.0
2024-05-20,19.145,19.39,18.93,19.145,487481.0
2024-05-21,19.11,19.37,19.09,19.345,734481.0
2024-05-22,19.36,19.455,18.985,19.05,1083244.0
2024-05-23,18.995,19.035,18.66,18.735,976591.0
2024-05-24,18.51,18.715,18.275,18.275,1194332.0
2024-05-27,18.405,18.595,18.305,18.545,1103609.0
2024-05-28,18.535,18.535,18.115,18.17,826322.0
2024-05-29,17.945,18.17,17.705,17.78,1655669.0
2024-05-30,17.74,17.92,17.59,17.9,1062468.0
2024-05-31,17.985,18.06,17.62,17.655,1785514.0
2024-06-03,17.835,17.87,17.62,17.77,1404523.0
2024-06-04,17.72,17.835,17.525,17.61,1212350.0
2024-06-05,17.64,17.945,17.63,17.945,1229387.0
2024-06-06,17.985,18.05,17.835,17.985,978762.0
2024-06-07,18.04,18.265,18.02,18.155,828740.0
2024-06-11,18.07,18.445,18.05,18.295,925612.0
2024-06-12,18.34,18.385,17.94,17.975,578753.0
2024-06-13,18.17,18.245,18.005,18.05,375846.0
2024-06-14,18.03,18.36,17.89,18.33,838874.0
2024-06-17,18.265,18.37,18.125,18.305,722041.0
2024-06-18,18.435,18.685,18.425,18.68,761554.0
2024-06-19,18.715,18.715,18.49,18.62,522249.0
2024-06-20,18.575,18.715,18.53,18.575,500170.0
2024-06-21,18.605,18.715,18.535,18.545,3198869.0
2024-06-24,18.595,18.64,18.255,18.405,863249.0
2024-06-25,18.565,18.68,18.36,18.68,558548.0
2024-06-26,18.555,18.65,18.295,18.65,720702.0
2024-06-27,18.38,18.77,18.265,18.77,770107.0
2024-06-28,18.78,18.92,18.685,18.9,970568.0
2024-07-01,18.81,18.82,18.5,18.565,609645.0
2024-07-02,18.53,18.725,18.38,18.725,628108.0
2024-07-03,18.835,19.35,18.835,19.325,1360236.0
2024-07-04,19.285,19.69,19.185,19.67,1525442.0
2024-07-05,19.65,20.215,19.565,20.14,1259578.0
2024-07-08,20.13,20.13,19.935,20.01,714626.0
2024-07-09,19.95,20.075,19.575,19.99,1225626.0
2024-07-10,19.95,20.14,19.865,20.045,785783.0
2024-07-11,20.235,20.31,20.045,20.24,932688.0
2024-07-12,20.365,20.655,20.26,20.56,1421643.0
2024-07-15,20.795,21.18,20.58,21.13,1354907.0
2024-07-16,21.14,21.17,20.56,20.645,1156405.0
2024-07-17,20.955,21.01,20.73,20.83,793223.0
2024-07-18,20.825,20.88,20.655,20.785,585105.0
2024-07-19,20.925,21.31,20.815,21.225,1352542.0
2024-07-22,21.34,21.58,21.235,21.545,1668975.0
2024-07-23,21.555,21.6,21.365,21.555,1188802.0
2024-07-24,20.28,21.0,19.65,20.53,4063818.0
2024-07-25,20.505,20.69,19.895,19.95,1369628.0
2024-07-26,20.13,20.25,19.915,20.045,849178.0
2024-07-29,20.26,20.325,20.055,20.235,627614.0
2024-07-30,20.055,20.29,19.905,20.195,576924.0
2024-07-31,20.305,20.805,20.16,20.805,940942.0
2024-08-01,20.74,20.84,20.29,20.45,1037045.0
2024-08-02,20.065,20.11,19.745,19.775,1105919.0
2024-08-05,19.485,19.66,18.975,19.06,1173932.0
2024-08-06,19.015,19.33,18.975,19.175,1070867.0
2024-08-07,19.165,19.165,18.975,19.045,819058.0
2024-08-08,18.97,19.07,18.845,19.06,103249.0
2024-08-09,19.2,19.2,18.83,18.96,1521891.0
2024-08-12,19.11,19.24,18.97,19.24,846967.0
2024-08-13,19.155,19.2,18.875,18.96,933472.0
2024-08-14,19.2,19.2,18.92,19.12,1137340.0
2024-08-15,19.06,19.345,18.995,19.185,691548.0
2024-08-16,19.325,19.39,18.91,19.11,1258036.0
2024-08-19,19.015,19.07,18.735,18.97,1068685.0
2024-08-20,18.975,19.05,18.715,18.93,989231.0
2024-08-21,18.82,18.9,18.405,18.845,1418935.0
2024-08-22,18.92,18.92,18.36,18.36,1403767.0
2024-08-23,18.395,18.705,18.37,18.705,834488.0
2024-08-26,18.83,18.855,18.235,18.405,1712891.0
2024-08-27,18.2,18.255,17.88,18.105,2284718.0
2024-08-28,18.51,18.79,18.095,18.78,2415228.0
2024-08-29,19.125,19.39,18.995,19.175,2928742.0
2024-08-30,19.125,19.64,19.015,19.64,1877546.0
2024-09-02,19.56,20.16,19.56,20.16,1302117.0
2024-09-03,19.935,20.225,19.86,20.225,939310.0
2024-09-04,20.0,20.055,19.765,19.85,1395273.0
2024-09-05,19.83,20.035,19.625,19.715,1183309.0
2024-09-06,19.725,19.78,19.35,19.495,1061974.0
2024-09-09,19.2,19.39,19.06,19.39,1115789.0
2024-09-10,19.495,19.715,19.26,19.35,1244148.0
2024-09-11,19.38,19.565,19.125,19.565,1737571.0
2024-09-12,19.65,19.65,19.2,19.23,1072642.0
2024-09-13,19.315,19.585,19.25,19.35,1099387.0
2024-09-16,19.435,19.56,19.26,19.39,1143318.0
2024-09-17,19.375,19.53,19.155,19.53,1264157.0
2024-09-18,19.575,19.93,19.49,19.855,130239.0
2024-09-19,19.96,20.57,19.73,20.495,1384976.0
2024-09-20,20.465,20.955,20.455,20.955,2536426.0
2024-09-23,20.61,20.61,20.275,20.54,666356.0
2024-09-24,20.54,20.98,20.435,20.915,1215589.0
2024-09-25,20.915,21.42,20.77,20.99,1306601.0
2024-09-26,20.99,21.555,20.945,21.555,1103818.0
2024-09-27,21.555,21.555,21.335,21.47,801369.0
2024-09-30,21.43,21.605,21.26,21.375,1019972.0
2024-10-01,21.21,21.325,20.98,21.24,800549.0
2024-10-02,21.135,21.22,20.58,20.735,817142.0
2024-10-03,20.81,20.85,20.59,20.665,764722.0
2024-10-04,20.56,20.64,20.295,20.315,703697.0
2024-10-07,20.465,20.85,20.225,20.725,588265.0
2024-10-08,20.465,20.695,20.43,20.675,593541.0
2024-10-09,20.655,21.01,20.59,20.965,602924.0
2024-10-10,21.03,21.145,20.83,20.895,615832.0
2024-10-11,20.755,21.06,20.735,20.935,473169.0
2024-10-14,20.895,20.965,20.21,20.57,1034703.0
2024-10-15,20.665,20.715,20.445,20.58,1052590.0
2024-10-16,20.475,20.58,20.4,20.4,622438.0
2024-10-17,20.655,20.735,20.43,20.675,754809.0
2024-10-18,18.895,19.03,16.355,16.45,8975273.0
2024-10-21,16.485,17.005,16.485,16.555,4707482.0
2024-10-22,16.595,16.69,16.05,16.135,3225848.0
2024-10-23,16.275,16.565,15.655,15.655,3036948.0
2024-10-24,15.665,15.82,15.17,15.17,3531542.0
2024-10-25,15.34,15.77,15.195,15.195,3391363.0
2024-10-28,15.32,15.38,14.92,14.995,2703578.0
2024-10-29,15.11,15.255,14.985,14.985,3094752.0
2024-10-30,15.035,15.31,15.035,15.205,1843501.0
2024-10-31,15.225,15.475,15.13,15.28,2036797.0
2024-11-01,15.185,15.245,14.94,15.045,1776812.0
2024-11-04,15.065,15.07,14.775,14.85,2077868.0
2024-11-05,14.9,14.965,14.755,14.965,1004554.0
2024-11-06,14.985,15.185,14.92,15.11,1236319.0
2024-11-07,15.205,15.435,15.045,15.415,1349493.0
2024-11-08,15.495,15.655,15.32,15.54,1193814.0
2024-11-11,15.57,15.8,15.54,15.59,1387766.0
2024-11-12,15.665,15.8,15.415,15.715,1432285.0
2024-11-13,15.59,15.915,15.53,15.905,1000991.0
2024-11-14,15.75,16.755,15.75,16.63,2923555.0
2024-11-15,16.545,16.925,16.495,16.575,2176862.0
2024-11-18,16.565,16.62,16.355,16.41,1126446.0
2024-11-19,16.335,16.775,16.305,16.715,1325540.0
2024-11-20,16.575,16.69,16.46,16.46,1009304.0
2024-11-21,16.45,16.545,16.03,16.24,2042647.0
2024-11-22,16.27,16.43,16.24,16.26,789318.0
2024-11-25,16.42,16.47,16.19,16.19,1133367.0
2024-11-26,16.295,16.305,15.94,15.97,863884.0
2024-11-27,16.285,16.69,16.2,16.38,2147871.0
2024-11-28,16.38,16.82,16.375,16.63,1292461.0
2024-11-29,16.715,16.85,16.555,16.745,782731.0
2024-12-02,16.765,16.83,16.515,16.575,797676.0
2024-12-03,16.67,16.735,16.315,16.315,1299933.0
2024-12-04,16.315,16.41,16.24,16.26,803641.0
2024-12-05,16.305,16.365,16.115,16.135,956543.0
2024-12-06,15.99,16.22,15.855,16.18,900544.0
2024-12-09,15.97,16.085,15.845,15.96,1037389.0
2024-12-10,15.94,15.94,15.685,15.685,1303649.0
2024-12-11,15.73,15.81,15.52,15.52,1457570.0
2024-12-12,15.52,15.73,15.445,15.445,1210868.0
2024-12-13,15.395,15.695,15.31,15.645,1313840.0
2024-12-16,15.73,15.905,15.665,15.75,988585.0
2024-12-17,15.59,16.03,15.59,15.925,957284.0
2024-12-18,15.83,16.095,15.635,15.8,879011.0
2024-12-19,15.78,15.88,15.505,15.59,1072209.0
2024-12-20,15.705,15.705,15.405,15.53,1091794.0
2024-12-23,15.53,15.77,15.53,15.77,453024.0
2024-12-24,15.72,15.82,15.695,15.73,233556.0
2024-12-27,15.76,16.03,15.72,15.99,412928.0
2024-12-30,15.97,15.98,15.795,15.98,233995.0
2024-12-31,15.875,16.04,15.835,15.95,281676.0
2025-01-02,15.97,16.02,15.8,15.94,252869.0
2025-01-03,15.845,15.95,15.835,15.905,366862.0
2025-01-06,15.885,15.97,15.54,15.58,594882.0
2025-01-07,15.655,15.8,15.59,15.675,547398.0
2025-01-08,15.615,15.77,15.5,15.77,645750.0
2025-01-09,15.72,15.72,15.35,15.395,1136502.0
2025-01-10,15.455,15.53,15.31,15.34,488276.0
2025-01-13,15.3,15.72,15.17,15.405,1143277.0
2025-01-14,15.395,15.51,15.34,15.495,976466.0
2025-01-15,15.435,15.59,15.36,15.465,615134.0
2025-01-16,15.635,15.74,15.5,15.51,919177.0
2025-01-17,15.58,15.75,15.55,15.72,782459.0
2025-01-20,15.705,15.81,15.6,15.635,410108.0
2025-01-21,15.655,15.965,15.655,15.94,853870.0
2025-01-22,15.97,16.16,15.935,15.97,580593.0
2025-01-23,15.97,16.095,15.81,15.875,605601.0
2025-01-24,15.905,16.19,15.895,16.115,828066.0
2025-01-28,16.22,16.87,16.17,16.805,1593980.0
2025-01-29,16.765,17.08,16.755,17.04,1132170.0
2025-01-30,17.025,17.08,16.9,17.025,1011402.0
2025-01-31,17.015,17.155,16.935,17.09,800197.0
2025-02-03,16.7,16.805,16.46,16.63,944052.0
2025-02-04,16.83,16.9,16.665,16.805,665945.0
2025-02-05,16.82,16.945,16.715,16.87,711633.0
2025-02-06,16.925,16.945,16.725,16.925,818521.0
2025-02-07,16.92,17.165,16.88,17.14,650627.0
2025-02-10,17.13,17.31,17.06,17.235,904110.0
2025-02-11,17.31,17.35,17.08,17.13,807379.0
2025-02-12,17.155,17.185,16.7,16.89,793971.0
2025-02-13,16.925,17.11,16.795,17.04,854169.0
2025-02-14,17.04,17.11,16.705,16.705,908075.0
2025-02-17,16.69,16.735,16.475,16.66,874570.0
2025-02-18,16.64,16.7,16.515,16.525,639021.0
2025-02-19,16.83,17.195,16.68,17.09,1116361.0
2025-02-20,16.92,17.015,16.69,16.955,918330.0
2025-02-21,16.935,17.005,16.775,16.945,714959.0
2025-02-24,16.815,17.175,16.785,17.025,850529.0
2025-02-25,17.025,17.34,16.84,16.945,1113786.0
2025-02-26,15.51,15.51,14.41,15.225,4078827.0
2025-02-27,15.78,15.875,15.395,15.51,2078441.0
2025-02-28,15.485,15.58,15.275,15.475,2404584.0
2025-03-03,15.53,15.57,15.235,15.39,1359976.0
2025-03-04,15.3,15.475,15.11,15.11,985864.0
2025-03-05,15.025,15.045,14.68,14.68,1167874.0
2025-03-06,14.68,14.755,14.345,14.365,1067587.0
2025-03-07,14.305,14.555,14.305,14.44,1190120.0
2025-03-10,14.49,14.49,14.07,14.175,876687.0
2025-03-11,13.98,14.06,13.63,13.665,1626748.0
2025-03-12,13.435,13.54,13.065,13.205,2395317.0
2025-03-13,13.275,13.41,13.035,13.12,1963184.0
2025-03-14,13.15,13.225,13.075,13.11,1112613.0
2025-03-17,13.245,13.475,13.16,13.475,1215975.0
2025-03-18,13.54,13.62,13.41,13.56,1201945.0
2025-03-19,13.4,13.62,13.32,13.465,1236355.0
2025-03-20,13.62,13.76,13.525,13.675,1186416.0
2025-03-21,13.75,13.75,13.42,13.735,1633691.0
2025-03-24,13.63,13.885,13.54,13.8,1069344.0
2025-03-25,13.815,14.115,13.805,14.04,1002856.0
2025-03-26,14.16,14.375,14.065,14.075,1127898.0
2025-03-27,13.92,14.035,13.64,13.64,1162591.0
2025-03-28,13.63,13.65,13.36,13.62,1350397.0
2025-03-31,13.475,13.57,13.275,13.37,944429.0
2025-04-01,13.505,13.505,13.29,13.35,931263.0
2025-04-02,13.42,13.535,13.33,13.33,751289.0
2025-04-03,13.28,13.31,12.865,13.11,1440652.0
2025-04-04,12.77,12.81,12.21,12.23,2077205.0
2025-04-07,11.505,12.345,11.25,12.17,3490649.0
2025-04-08,12.21,12.52,12.105,12.52,1666618.0
2025-04-09,12.405,12.47,11.995,11.995,1379419.0
2025-04-10,12.965,13.05,12.645,12.75,1610994.0
2025-04-11,12.43,12.43,12.065,12.345,1135501.0
2025-04-14,12.47,12.54,12.2,12.315,1246697.0
2025-04-15,12.24,12.24,11.92,11.975,1462015.0
2025-04-16,11.85,11.91,11.59,11.695,2207721.0
2025-04-17,11.57,11.83,11.355,11.83,3023543.0
2025-04-22,11.67,11.745,11.35,11.35,1749967.0
2025-04-23,11.84,12.075,11.765,12.015,2180745.0
2025-04-24,11.985,12.22,11.89,12.045,1173193.0
2025-04-28,11.985,12.375,11.54,12.17,2797085.0
2025-04-29,12.065,12.305,11.95,12.305,2214851.0
2025-04-30,12.315,12.54,12.19,12.345,1938107.0
2025-05-01,12.42,12.665,12.375,12.5,1220986.0
2025-05-02,12.42,12.55,12.365,12.49,1117478.0
2025-05-05,12.565,12.655,12.365,12.385,1032788.0
2025-05-06,12.275,12.405,12.13,12.19,1411230.0
2025-05-07,12.18,12.19,11.95,12.085,2133792.0
2025-05-08,12.21,12.335,12.14,12.335,1048782.0
2025-05-09,12.285,12.405,12.25,12.335,972381.0
2025-05-12,12.46,12.665,12.375,12.625,1357124.0
2025-05-13,13.165,13.6,13.165,13.28,2781361.0
2025-05-14,13.225,13.565,13.165,13.39,1604243.0
2025-05-15,13.435,13.455,13.02,13.07,1228307.0
2025-05-16,13.05,13.165,13.01,13.145,889022.0
2025-05-19,13.05,13.1,12.78,12.855,1275040.0
2025-05-20,12.885,13.13,12.875,13.05,684731.0
2025-05-21,13.1,13.13,12.82,12.865,659362.0
2025-05-22,12.615,12.81,12.615,12.7,846909.0
2025-05-23,12.7,12.81,12.595,12.655,848977.0
2025-05-26,12.605,12.8,12.595,12.74,525945.0
2025-05-27,12.79,12.855,12.635,12.75,699664.0
2025-05-28,12.84,13.09,12.79,12.945,1255236.0
2025-05-29,12.955,13.04,12.85,12.915,685942.0
2025-05-30,12.895,12.935,12.785,12.845,1398709.0
2025-06-02,12.79,12.81,12.615,12.685,845738.0
2025-06-03,12.665,12.7,12.345,12.46,1637798.0
2025-06-04,12.42,12.74,12.305,12.695,1586103.0
2025-06-05,12.71,12.78,12.585,12.695,973376.0
2025-06-06,12.695,12.865,12.595,12.73,861164.0
2025-06-10,12.74,12.875,12.595,12.84,1284757.0
2025-06-11,12.82,13.085,12.82,12.855,1203930.0
2025-06-12,12.855,12.97,12.665,12.665,1336747.0
2025-06-13,12.665,12.695,11.985,12.015,2720798.0
2025-06-16,12.015,12.3,12.015,12.16,1334594.0
2025-06-17,12.325,12.345,12.025,12.13,1284218.0
2025-06-18,12.095,12.275,12.095,12.21,1040502.0
2025-06-19,12.2,12.25,11.795,11.85,1620278.0
2025-06-20,11.9,12.015,11.795,11.97,1795660.0
2025-06-23,11.87,11.89,11.63,11.715,1028801.0
2025-06-24,12.035,12.14,11.87,12.105,1627164.0
2025-06-25,12.085,12.26,11.92,12.23,1594349.0
2025-06-26,12.21,12.365,12.075,12.325,962486.0
2025-06-27,12.335,12.46,11.83,11.83,1428727.0
2025-06-30,11.94,12.15,11.795,12.065,2112572.0
2025-07-01,12.17,12.54,12.12,12.43,1281788.0
2025-07-02,12.52,12.625,12.395,12.41,906638.0
2025-07-03,12.405,12.51,12.285,12.5,536401.0
2025-07-04,12.5,12.755,12.5,12.72,821895.0
2025-07-07,12.72,12.945,12.635,12.905,740313.0
2025-07-08,12.855,12.885,12.655,12.83,764997.0
2025-07-09,12.83,12.99,12.81,12.885,795120.0
2025-07-10,12.965,13.03,12.74,12.84,570223.0
2025-07-11,12.905,13.05,12.77,12.855,830416.0
2025-07-14,12.855,12.895,12.76,12.855,492782.0
2025-07-15,12.905,12.985,12.845,12.895,429856.0
2025-07-16,12.75,13.03,12.71,12.905,769379.0
2025-07-17,12.955,12.99,12.685,12.74,960288.0
2025-07-18,12.81,13.0,12.795,12.935,581198.0
2025-07-21,12.875,12.875,12.52,12.55,972054.0
2025-07-22,12.395,12.615,12.395,12.565,1017560.0
2025-07-23,12.615,12.915,12.605,12.895,975655.0
2025-07-24,12.935,12.985,12.82,12.845,790705.0
2025-07-25,12.845,12.885,12.71,12.71,585314.0
2025-07-28,12.77,12.935,12.675,12.78,939050.0
2025-07-29,12.74,12.74,12.265,12.315,1689710.0
2025-07-30,12.405,12.605,12.335,12.45,1194092.0
2025-07-31,11.795,11.825,11.27,11.54,6245090.0
2025-08-01,11.55,11.975,11.55,11.91,2332567.0
2025-08-04,11.785,11.895,11.725,11.815,1200317.0
2025-08-05,11.985,12.2,11.89,11.985,2117096.0
2025-08-06,11.985,12.115,11.92,11.95,1372415.0
2025-08-07,11.985,12.345,11.98,12.315,1657126.0
2025-08-08,12.25,12.44,12.2,12.375,999170.0
2025-08-11,12.315,12.355,12.19,12.325,912045.0
2025-08-12,12.275,12.41,12.23,12.315,795408.0
2025-08-13,12.43,12.47,12.335,12.46,712334.0
2025-08-14,12.47,12.71,12.45,12.71,1125175.0
2025-08-15,12.73,12.865,12.655,12.84,1171033.0
2025-08-18,12.81,12.905,12.645,12.675,825771.0
2025-08-19,12.615,12.685,12.53,12.675,992398.0
2025-08-20,12.78,12.84,12.44,12.49,900812.0
2025-08-21,12.555,12.73,12.52,12.7,691681.0
2025-08-22,12.615,12.665,12.45,12.555,916963.0
2025-08-25,12.72,12.82,12.595,12.695,1016688.0
2025-08-26,12.695,12.73,12.385,12.5,1332289.0
2025-08-27,12.21,12.265,11.745,11.97,2961358.0
2025-08-28,12.42,12.635,11.85,12.265,3599158.0
2025-08-29,12.325,12.81,12.325,12.595,2200111.0
2025-09-01,12.52,12.675,12.345,12.355,1100788.0
2025-09-02,12.325,12.375,12.085,12.115,1445130.0
2025-09-03,12.085,12.23,11.87,11.91,1496863.0
2025-09-04,11.91,12.055,11.88,11.95,1438741.0
2025-09-05,12.045,12.15,11.97,11.97,1206471.0
2025-09-08,11.985,12.095,11.815,11.87,1222644.0
2025-09-09,11.89,11.97,11.84,11.86,1025535.0
2025-09-10,11.84,11.87,11.715,11.775,1415217.0
2025-09-11,11.755,11.84,11.66,11.715,1182487.0
2025-09-12,11.715,11.815,11.66,11.685,1179301.0
2025-09-15,11.695,11.795,11.655,11.785,853516.0
2025-09-16,11.775,12.055,11.775,12.025,1340939.0
2025-09-17,12.1,12.2,12.03,12.1,1328716.0
2025-09-18,12.11,12.2,12.07,12.07,985497.0
2025-09-19,12.08,12.38,12.08,12.09,6013035.0
2025-09-22,12.11,12.37,12.1,12.3,1889932.0
2025-09-23,12.12,12.43,12.05,12.34,1653914.0
2025-09-24,12.28,12.3,12.13,12.23,1929466.0
2025-09-25,12.2,12.4,12.15,12.24,1381966.0
2025-09-26,12.19,12.25,12.06,12.07,1778670.0
2025-09-29,12.17,12.17,11.83,11.9,1729443.0
2025-09-30,11.94,11.98,11.57,11.57,2617016.0
2025-10-01,11.6,11.63,11.41,11.47,2123480.0
2025-10-02,11.51,11.885,11.51,11.83,1475253.0
2025-10-03,11.83,12.0,11.8,11.92,904357.0
2025-10-06,11.95,11.96,11.73,11.81,826835.0
2025-10-07,11.85,12.05,11.53,11.57,1405153.0
2025-10-08,11.59,11.61,11.41,11.58,1158642.0
2025-10-09,11.59,11.78,11.5,11.65,1598742.0
2025-10-10,11.65,12.02,11.625,12.01,1426183.0
2025-10-13,11.75,11.83,11.68,11.71,1142267.0
2025-10-14,11.74,11.93,11.62,11.89,1999127.0
2025-10-15,11.99,12.11,11.94,12.02,1186536.0
2025-10-16,12.06,12.24,11.885,12.22,1481672.0
2025-10-17,12.18,12.18,12.01,12.15,1477094.0
2025-10-20,12.08,12.22,11.9,11.91,1196000.0
2025-10-21,11.96,12.24,11.96,12.0,1248402.0
2025-10-22,12.1,12.15,11.81,11.86,1192891.0
2025-10-23,11.86,12.06,11.8,12.03,1626123.0
2025-10-24,12.0,12.4,11.98,12.38,2014522.0
2025-10-27,12.38,12.42,12.2,12.35,944426.0
2025-10-28,12.3,12.39,12.15,12.24,1261289.0
2025-10-29,12.22,12.33,12.09,12.15,852998.0
2025-10-30,12.08,12.4,12.0,12.31,1377350.0
2025-10-31,12.24,12.41,12.18,12.31,1116433.0
2025-11-03,12.39,12.39,12.12,12.19,973777.0
2025-11-04,12.19,12.24,12.05,12.21,744654.0
2025-11-05,12.18,12.21,11.77,11.86,1561071.0
2025-11-06,11.99,12.03,11.63,11.7,1258000.0
2025-11-07,11.7,11.77,11.43,11.46,1257404.0
2025-11-10,11.55,11.85,11.53,11.82,1108804.0
2025-11-11,11.9,12.13,11.9,12.11,1177615.0
2025-11-12,12.46,12.94,12.18,12.23,2543224.0
2025-11-13,12.46,13.13,12.35,13.13,3510226.0
2025-11-14,13.02,13.04,12.77,13.0,2180012.0
2025-11-17,13.01,13.14,12.94,13.1,1177138.0
2025-11-18,12.76,12.83,12.33,12.41,2977826.0
2025-11-19,12.46,12.48,12.09,12.14,1109474.0
2025-11-20,12.15,12.33,11.96,12.0,1437246.0
2025-11-21,11.88,12.1,11.675,12.06,1144749.0
2025-11-24,12.25,12.4,12.15,12.4,1148846.0
2025-11-25,12.41,12.6,12.33,12.43,914727.0
2025-11-26,12.49,12.81,12.49,12.71,1149439.0