Date,Open,High,Low,Close,Volume
1999-07-26,2.954778856986053,2.954778856986053,2.862851577214258,2.908815217100156,305074.0
1999-07-27,2.9547784831348745,2.9547784831348745,2.8904280333841936,2.9547784831348745,453984.0
1999-07-28,2.9547791971520034,2.9547791971520034,2.895682109029273,2.921948994919904,254059.0
1999-07-29,2.9613483120527686,2.9613483120527686,2.9219482888361346,2.9547784831348745,658870.0
1999-07-30,2.921948994919904,2.921948994919904,2.8562882943573404,2.921948994919904,337406.0
1999-08-02,2.8956823108819965,2.8956823108819965,2.836591436705798,2.856288493463993,274004.0
1999-08-03,2.875985550222187,2.875985550222187,2.797191401221712,2.856288493463993,95832.0
1999-08-04,2.889118645196956,2.889118645196956,2.85628844127617,2.88255503241951,239956.0
1999-08-05,2.9574071195641864,2.9574071195641864,2.875986549597143,2.9574071195641864,415062.0
1999-08-06,3.013877052015312,3.013877052015312,2.9350828884619293,3.013877052015312,485327.0
1999-08-09,3.007306510196623,3.007306510196623,2.974476307359433,2.9876097505468096,295582.0
1999-08-10,2.9810473096293464,2.9810473096293464,2.9547804129308943,2.9810473096293464,1947185.0
1999-08-11,2.887143835561533,2.9679064415252565,2.887143835561533,2.887143835561533,1335620.0
1999-08-12,2.941645754206688,2.941645754206688,2.88911849658944,2.921948994919904,511749.0
1999-08-13,2.92391748297132,2.92391748297132,2.836591264317938,2.869421762941752,260542.0
1999-08-16,2.9416457219991057,2.9416457219991057,2.874016856349978,2.9416457219991057,135921.0
1999-08-17,2.9482160938170527,2.9482160938170527,2.9088160542757797,2.929829566616947,381066.0
1999-08-18,3.0138757987289018,3.0138757987289018,2.889118030183911,3.0073059692840216,347410.0
1999-08-19,3.0335741124114595,3.0335741124114595,2.956748411284246,3.013877052015312,457988.0
1999-08-20,3.0007428094747928,3.0007428094747928,2.9416457219991057,2.9416457219991057,103807.0
1999-08-23,3.020440029200479,3.020440029200479,2.928512734843867,2.9679127692966127,199494.0
1999-08-24,3.013875867644271,3.013875867644271,2.987609281491745,3.0033691147439323,305018.0
1999-08-25,3.0007437825375542,3.0007437825375542,2.994180168041175,3.0007437825375542,1119342.0
1999-08-26,3.007306585683439,3.007306585683439,2.954779325779572,2.9679127692966127,1212587.0
1999-08-27,2.85628264753111,2.994173610640721,2.85628264753111,2.85628264753111,236812.0
1999-08-30,2.7249608821063034,2.856282293204277,2.692130677381003,2.7249608821063034,202285.0
1999-08-31,2.7512273995451983,2.7512273995451983,2.672433260662963,2.737441948811134,294054.0
1999-09-01,2.784057673949041,2.784057673949041,2.751227472770461,2.776177608434723,950558.0
1999-09-02,2.784716362783168,2.784716362783168,2.718397426677853,2.7512279294038104,250527.0
1999-09-03,2.770925164825002,2.770925164825002,2.6921312934018724,2.770925164825002,117299.0
1999-09-06,2.705264155027101,2.8037550665284328,2.705264155027101,2.705264155027101,74284.0
1999-09-07,2.770924416345228,2.770924416345228,2.692130566205828,2.7577974871091318,404608.0
1999-09-08,2.784057572006208,2.784057572006208,2.7446637600408894,2.7774939600173383,772525.0
1999-09-09,2.784058611772932,2.784058611772932,2.7315313381472093,2.770925164825002,364531.0
1999-09-10,2.770925164825002,2.770925164825002,2.75779823204307,2.770925164825002,215120.0
1999-09-13,2.7906276279091613,2.7906276279091613,2.72496692654392,2.738094151584062,1026016.0
1999-09-14,2.823457480223052,2.823457480223052,2.7249665884445986,2.823457480223052,117350.0
1999-09-15,2.8234578673126545,2.8234578673126545,2.7577974611906813,2.7820893716052284,138481.0
1999-09-16,2.7971913031458997,2.7971913031458997,2.757797487109131,2.7577974871091318,175820.0
1999-09-17,2.7906279920080816,2.7906279920080816,2.7361260466225543,2.7906279920080816,91019.0
1999-09-20,2.790628011620915,2.790628011620915,2.75779780447332,2.784058180131766,86318.0
1999-09-21,2.8497184274166822,2.8497184274166822,2.7577973563027607,2.8497184274166822,375260.0
1999-09-22,2.9153852831474656,2.9153852831474656,2.823457699826415,2.9153852831474656,208703.0
1999-09-23,2.915385046849293,2.915385046849293,2.854971512354253,2.908815217100156,49384.0
1999-09-24,2.9278610122614044,2.9278610122614044,2.8562886977489303,2.9278610122614044,281468.0
1999-09-27,2.928512270217701,2.928512270217701,2.8891181639826105,2.908815217100156,690230.0
1999-09-28,2.935082041763145,2.935082041763145,2.9153852831474656,2.9153852831474656,234798.0
1999-09-29,2.85628264753111,2.915379747472906,2.770924874512354,2.85628264753111,91365.0
1999-09-30,2.836591512213796,2.836591512213796,2.764360974187968,2.836591512213796,257141.0
1999-10-01,2.836590872926958,2.849718096112634,2.744663594434798,2.7669870394299374,338934.0
1999-10-04,2.7577985105456797,2.7577985105456797,2.7183981657229537,2.7249679988941606,98713.0
1999-10-05,2.75451289034509,2.816888685030716,2.7315309162527446,2.816888685030716,111405.0
1999-10-06,2.823457893848196,2.823457893848196,2.757797487109131,2.7577974871091318,440547.0
1999-10-07,2.757797487109131,2.810324746546235,2.757797487109131,2.7577974871091318,64391.0
1999-10-08,2.7446640437087955,2.770924416345228,2.7446640437087955,2.7577974871091318,622368.0
1999-10-11,2.7820894952982864,2.862852106361363,2.751227752840255,2.856288493463993,323691.0
1999-10-12,2.848408327275902,2.848408327275902,2.7446640437087955,2.7577974871091318,314932.0
1999-10-13,2.744664340271808,2.7906279920080816,2.692130857092558,2.7906279920080816,255564.0
1999-10-14,2.790627881602715,2.836591531520534,2.724967174268316,2.830021700337481,585012.0
1999-10-15,2.833306076240428,2.833306076240428,2.6921302377866403,2.7085482984522744,226535.0
1999-10-18,2.6415720821084823,2.6921308855493424,2.6415720821084823,2.6921308855493424,94207.0
1999-10-19,2.6927887504034222,2.724966944644604,2.560809120124536,2.560809120124536,449915.0
1999-10-20,2.560808783772869,2.560808783772869,2.495148090595737,2.547675342304787,344149.0
1999-10-21,2.560808939067478,2.560808939067478,2.5279787385371617,2.5411118847033443,536407.0
1999-10-22,2.541111496572241,2.560808547927834,2.5017114718949824,2.531263266992749,47124.0
1999-10-25,2.5279796997996,2.5279796997996,2.422918783946862,2.4360520831561465,313633.0
1999-10-26,2.430139200037259,2.430139200037259,2.344123387678395,2.3966568498007788,333150.0
1999-10-27,2.4951484373627912,2.4951484373627912,2.3835240886650104,2.3835240886650104,70562.0
1999-10-28,2.390087292095458,2.390087292095458,2.363826776119616,2.390087292095458,140061.0
1999-10-29,2.429488307126677,2.5345429915292077,2.429488307126677,2.49514887283962,249739.0
1999-11-01,2.5312636029620545,2.5936390876919173,2.4951481919736938,2.508281633975389,136672.0
1999-11-02,2.5082813115829703,2.5082813115829703,2.4294873319130024,2.442620624177488,97861.0
1999-11-03,2.432114703808354,2.495148572825059,2.4294880150070863,2.4623183679406693,303898.0
1999-11-04,2.47347700684386,2.47347700684386,2.403221297484178,2.4163545935639603,104316.0
1999-11-05,2.416354024854425,2.416354024854425,2.383523679341183,2.397967355450511,457909.0
1999-11-08,2.381555339174881,2.396657242622576,2.3441237718897434,2.3441237718897434,58887.0
1999-11-09,2.3769537294851486,2.409783923242759,2.3769537294851486,2.3966568498007788,302890.0
1999-11-10,2.4032204605463408,2.4032204605463408,2.330989948123227,2.3966568498007788,337721.0
1999-11-11,2.396657680772402,2.462318387151858,2.3835242366635927,2.4557485560643544,623421.0
1999-11-12,2.4557485106357952,2.495148546134976,2.4557485106357952,2.475451637418428,350301.0
1999-11-15,2.495148572825059,2.527979073807836,2.4623183679406693,2.4623183679406693,715055.0
1999-11-16,2.468880996110705,2.468880996110705,2.3966568498007788,2.3966568498007788,354401.0
1999-11-17,2.363826683628994,2.4426206646030075,2.363826683628994,2.422917542823413,389423.0
1999-11-18,2.4623187291331097,2.4623187291331097,2.41635492545085,2.4294883713837088,526369.0
1999-11-19,2.5240418645465867,2.5279787882707354,2.508281733519097,2.5148453457478266,324405.0
1999-11-22,2.5496440087860943,2.5542453772181988,2.508281733519097,2.5148453457478266,374247.0
1999-11-23,2.510250323478772,2.573942563317642,2.510250323478772,2.560809120124536,339242.0
1999-11-24,2.547675525379088,2.547675525379088,2.482014975532796,2.5010598734971405,415700.0
1999-11-25,2.5214156003865003,2.6264701299224367,2.508282155653284,2.6264701299224367,422001.0
1999-11-26,2.6461668776827065,2.6527364122137733,2.560809120124536,2.560809120124536,107878.0
1999-11-29,2.6205644360383573,2.6205644360383573,2.527978917273024,2.560809120124536,122198.0
1999-11-30,2.6015196939625715,2.6461671879890143,2.600209458522498,2.6264701299224367,914064.0
1999-12-01,2.626470157024801,2.633039988492451,2.5693477405273897,2.5693477405273897,184081.0
1999-12-02,2.62647015406332,2.665870192526708,2.6067730958157,2.665870192526708,645332.0
1999-12-03,2.6921308775928807,2.816888685030716,2.6855672641664605,2.816888685030716,524287.0
1999-12-06,2.836591618747677,2.836591618747677,2.7249672580629336,2.7512279294038104,109479.0
1999-12-07,2.7275876527060525,2.744664239376817,2.613336606273683,2.613336606273683,313918.0
1999-12-08,2.6264701299224367,2.6593003366238275,2.6264701299224367,2.6264701299224367,108235.0
1999-12-09,2.613335811211181,2.6724328876151664,2.613335811211181,2.6724328876151664,53115.0
1999-12-10,2.659299618137408,2.6790028889470743,2.6461664730508927,2.659299618137408,124975.0
1999-12-13,2.709206721023047,2.709206721023047,2.659299934678491,2.679003207833472,109933.0
1999-12-14,2.6724338983844804,2.6724338983844804,2.5345429380423337,2.566721137466036,766552.0
1999-12-15,2.573942357325799,2.573942357325799,2.5082816607792107,2.5345423269980234,689915.0
1999-12-16,2.5548973029447075,2.5870757905987083,2.4951482100831885,2.501711822099073,106454.0
1999-12-17,2.495148524293357,2.547675785132505,2.495148524293357,2.5214154117951373,87817.0
1999-12-20,2.5910127230778177,2.5910127230778177,2.4951482186371696,2.5345423269980234,39926.0
1999-12-21,2.534542318308989,2.5608089064046764,2.501711822099073,2.501711822099073,37091.0
1999-12-22,2.527978514417549,2.567372323554984,2.5017116322171944,2.567372323554984,136549.0
1999-12-23,2.593639322976048,2.593639322976048,2.527978917273024,2.560809120124536,153410.0
1999-12-24,2.580506478487829,2.6264701299224367,2.554245807087891,2.6264701299224367,44794.0
1999-12-27,2.6264701299224367,2.6264701299224367,2.6264701299224367,2.6264701299224367,0.0
1999-12-28,2.6264701299224367,2.6264701299224367,2.6264701299224367,2.6264701299224367,0.0
1999-12-29,2.6067730501785817,2.639603552705366,2.600209436899802,2.600209436899802,60785.0
1999-12-30,2.6002091085634293,2.619906163979004,2.6002091085634293,2.619906163979004,28221.0
1999-12-31,2.619906163979004,2.619906163979004,2.619906163979004,2.619906163979004,0.0
2000-01-03,2.619906163979004,2.619906163979004,2.619906163979004,2.619906163979004,0.0
2000-01-04,2.626470300331369,2.626470300331369,2.46231866397723,2.52797937773857,190034.0
2000-01-05,2.4951488728086884,2.52797937773857,2.4294883070965594,2.52797937773857,354924.0
2000-01-06,2.62319160248521,2.62319160248521,2.514845932153237,2.52797937773857,205876.0
2000-01-07,2.5279787882707354,2.5279787882707354,2.482014996522456,2.5148453457478266,105972.0
2000-01-10,2.5457066229871628,2.593638719848118,2.5148448892748,2.5870754049090583,111624.0
2000-01-11,2.587075961696192,2.619906163979004,2.560809075764987,2.619906163979004,593512.0
2000-01-12,2.5982346343089486,2.5982346343089486,2.527979073658635,2.5463655991680394,232988.0
2000-01-13,2.547675632799385,2.619906163979004,2.547675632799385,2.619906163979004,210427.0
2000-01-14,2.593639627122642,2.6264701299224367,2.593639627122642,2.6264701299224367,369910.0
2000-01-17,2.626469196819895,2.646166247888726,2.606772145751065,2.6396026368872105,273146.0
2000-01-18,2.62121610036277,2.62121610036277,2.534542196935035,2.547675342304787,440093.0
2000-01-19,2.547675676931429,2.567372732688206,2.547675676931429,2.560809120124536,179143.0
2000-01-20,2.567372358421962,2.6264694390446355,2.560808746815121,2.606772386159255,709569.0
2000-01-21,2.593639322976048,2.593639322976048,2.560809120124536,2.560809120124536,489285.0
2000-01-24,2.6461668776827065,2.6461668776827065,2.560809120124536,2.560809120124536,62770.0
2000-01-25,2.527978616849935,2.527978616849935,2.488578291952922,2.5200985518705323,939200.0
2000-01-26,2.5200985518705323,2.5200985518705323,2.5200985518705323,2.5200985518705323,0.0
2000-01-27,2.4623183679406693,2.5082820168314,2.4623183679406693,2.4623183679406693,407927.0
2000-01-28,2.462318387151858,2.462318387151858,2.442621330021744,2.4557485560643544,423920.0
2000-01-31,2.4294883713837088,2.442621669267352,2.3966580136343083,2.4294883713837088,299728.0
2000-02-01,2.442620483113557,2.442620483113557,2.3835234102456107,2.3966568498007788,177753.0
2000-02-02,2.396657323739127,2.4032209357826417,2.298160060777013,2.317863333038104,351580.0
2000-02-03,2.312609939425731,2.312609939425731,2.219366053999953,2.232499496057123,275740.0
2000-02-04,2.240379410746304,2.240379410746304,2.19310553355673,2.19310553355673,416423.0
2000-02-07,2.2200238658069504,2.2200238658069504,2.1865352973839958,2.1996687369871784,103223.0
2000-02-08,2.1996698117763542,2.1996698117763542,2.107742351848542,2.14057270981669,422072.0
2000-02-09,2.1405729949325467,2.2062337196145907,2.1405729949325467,2.2062337196145907,245065.0
2000-02-10,2.2219937088889825,2.2219937088889825,2.1865366569940226,2.2062337196145907,1090172.0
2000-02-11,2.2062323477567363,2.2324990789139574,2.1996687369871784,2.1996687369871784,347889.0
2000-02-14,2.1694651742904125,2.179971778366021,2.140571753996476,2.166838486259223,2405611.0
2000-02-15,2.166839319297348,2.206233288796668,2.166839319297348,2.186536230022404,828709.0
2000-02-16,2.1865357035028503,2.1996691455453887,2.1865357035028503,2.19310553355673,485728.0
2000-02-17,2.203612210544044,2.232499415918472,2.192447230679925,2.192447230679925,1196079.0
2000-02-18,2.232499669657801,2.298160222836716,2.219366226579365,2.219366226579365,280029.0
2000-02-21,2.1996692578552985,2.2850330823101483,2.1668389081544945,2.2850330823101483,255360.0
2000-02-22,2.298159826179162,2.344123611938394,2.298159826179162,2.311293266990793,270409.0
2000-02-23,2.3585736930197525,2.3585736930197525,2.330990502411985,2.330990502411985,1181682.0
2000-02-24,2.3598835928631936,2.363826734139002,2.311293266990793,2.311293266990793,417689.0
2000-02-25,2.339529257157279,2.383524448211612,2.330990963212193,2.350694092108049,149404.0
2000-02-28,2.3638265990728238,2.396656942144538,2.3638265990728238,2.3638265990728238,138057.0
2000-02-29,2.4294871916075325,2.4623175334142875,2.3769537294851486,2.3966568498007788,728062.0
2000-03-01,2.4491849915452804,2.4491849915452804,2.363827374394533,2.3730176764195985,411376.0
2000-03-02,2.460350081180454,2.462318543405139,2.41635474318984,2.449185098462911,758031.0
2000-03-03,2.482014435665873,2.482014435665873,2.3703901187395875,2.3966568498007788,771754.0
2000-03-06,2.4623175334142875,2.4623175334142875,2.363826507994024,2.3966568498007788,278328.0
2000-03-07,2.390746130377205,2.396657734876171,2.350693936540016,2.3572575497094923,422280.0
2000-03-08,2.3218002015700177,2.3572572397191727,2.3218002015700177,2.330990502411985,202177.0
2000-03-09,2.311294440780154,2.330991354919188,2.2981609932987097,2.30473082607333,637610.0
2000-03-10,2.350694092108049,2.363827537382508,2.3441244084866524,2.350694092108049,562566.0
2000-03-13,2.3572572118497037,2.560808989446929,2.3572572118497037,2.5148453457478266,288989.0
2000-03-14,2.527979046766573,2.593639455832996,2.4688818064524582,2.475451637418428,727363.0
2000-03-15,2.4898951952225223,2.495148572825059,2.4426213109642334,2.4623183679406693,321927.0
2000-03-16,2.4951481919736938,2.52797868794533,2.488578361940245,2.508281633975389,630539.0
2000-03-17,2.54636530169948,2.547675536913898,2.462318080145252,2.48989490420393,766620.0
2000-03-20,2.4051898136067487,2.521415541012152,2.4051898136067487,2.4662552224807595,164363.0
2000-03-21,2.4623176282879684,2.4623176282879684,2.35725677001008,2.3638265990728238,273878.0
2000-03-22,2.396657734876171,2.4163546444017414,2.3572575497094923,2.3572575497094923,272928.0
2000-03-23,2.360542393621796,2.482015276867912,2.360542393621796,2.4623183679406693,530631.0
2000-03-24,2.4964586726592173,2.4964586726592173,2.376954406034628,2.3835240886650104,1104007.0
2000-03-27,2.447867743775341,2.447867743775341,2.3769538294078205,2.4032205615732165,268583.0
2000-03-28,2.4084743915760125,2.508281899126869,2.4084743915760125,2.4656030197078325,318840.0
2000-03-29,2.508934295343252,2.56080955413308,2.508282286622418,2.5397960414627185,447610.0
2000-03-30,2.5437392163740795,2.5608095866017746,2.4754519615440382,2.49514887283962,167326.0
2000-03-31,2.5542452423945754,2.5542452423945754,2.40322087674605,2.4137274821606174,951764.0
2000-04-03,2.4511531811143894,2.523383711979685,2.43605127628608,2.523383711979685,290124.0
2000-04-04,2.560809420421251,2.633039961322293,2.560809420421251,2.6264701299224367,709835.0
2000-04-05,2.6264701299224367,2.672433781357044,2.6264701299224367,2.6264701299224367,517707.0
2000-04-06,2.613335962274895,2.613335962274895,2.527978514417549,2.567372323554984,166653.0
2000-04-07,2.567373200329245,2.567373200329245,2.52797937773857,2.52797937773857,1116605.0
2000-04-10,2.52797868794533,2.52797868794533,2.508281633975389,2.508281633975389,250694.0
2000-04-11,2.5082819870065878,2.527979043748815,2.4688818035052478,2.483331700773481,561808.0
2000-04-12,2.5148456029007176,2.5148456029007176,2.475451637418428,2.475451637418428,645960.0
2000-04-13,2.5017120770663523,2.6133364269728587,2.5017120770663523,2.5936393708524914,1373647.0
2000-04-14,2.6133368547460365,2.6133368547460365,2.52797937773857,2.52797937773857,267940.0
2000-04-17,2.4951481919736938,2.5411118338486824,2.488578361940245,2.508281633975389,440908.0
2000-04-18,2.545707678663621,2.5608095865700284,2.514845932153237,2.52797937773857,684645.0
2000-04-19,2.560809275484967,2.593639480328238,2.526010608559748,2.5542456625230927,552019.0
2000-04-20,2.554245972810812,2.554245972810812,2.4951488728086884,2.52797937773857,163515.0
2000-04-21,2.52797937773857,2.52797937773857,2.52797937773857,2.52797937773857,0.0
2000-04-24,2.52797937773857,2.52797937773857,2.52797937773857,2.52797937773857,0.0
2000-04-25,2.52797937773857,2.52797937773857,2.52797937773857,2.52797937773857,0.0
2000-04-26,2.5608095865700284,2.593639795401487,2.4951488728086884,2.52797937773857,329135.0
2000-04-27,2.4951482909961875,2.541111934695289,2.4951482909961875,2.5148453457478266,350407.0
2000-04-28,2.560809120124536,2.560809120124536,2.521415304709353,2.560809120124536,282590.0
2000-05-01,2.6356668212745524,2.6356668212745524,2.52797937773857,2.52797937773857,496271.0
2000-05-02,2.5936394440936685,2.6133365007702567,2.573942683515464,2.6021777370843497,591768.0
2000-05-03,2.6179379296702763,2.6179379296702763,2.5805063555457277,2.5805063555457277,1230745.0
2000-05-04,2.593638719848118,2.600208548949797,2.5805055758073783,2.5870754049090583,380988.0
2000-05-05,2.5870760542660376,2.60677281428803,2.580506223515328,2.5936393708524914,781558.0
2000-05-08,2.5936393708524914,2.6133364269728587,2.5870760542660376,2.5936393708524914,262058.0
2000-05-09,2.593639322976048,2.6067727661691547,2.560809120124536,2.560809120124536,323000.0
2000-05-10,2.560809298417569,2.5805063555457277,2.527979093280296,2.5805063555457277,208362.0
2000-05-11,2.5279791474701208,2.560809353311143,2.46231843968968,2.482015349190866,263616.0
2000-05-12,2.51221930951248,2.5148459986990512,2.4294883713837088,2.4294883713837088,204631.0
2000-05-15,2.4491852832002503,2.4491852832002503,2.41635492545085,2.4294883713837088,557486.0
2000-05-16,2.49645910836472,2.5739430321872696,2.482015575303336,2.49514887283962,721495.0
2000-05-17,2.5332327560041072,2.5739430321872696,2.49514887283962,2.49514887283962,514558.0
2000-05-18,2.5279787385371617,2.554245326967876,2.5279787385371617,2.5411118847033443,2448923.0
2000-05-19,2.560809450411343,2.5673730638215706,2.554245837001114,2.561467677172336,837569.0
2000-05-22,2.560809120124536,2.567372732688206,2.54111206436776,2.560809120124536,191958.0
2000-05-23,2.560809120124536,2.580506175881312,2.560809120124536,2.560809120124536,511205.0
2000-05-24,2.614473160454072,2.614473160454072,2.5472578520531477,2.5539825955433657,646666.0
2000-05-25,2.574143831748556,2.627909647636173,2.5674254536339163,2.6077481486086973,478933.0
2000-05-26,2.6252277458981355,2.6279100057626783,2.5674258035177524,2.5875873052927982,610709.0
2000-05-29,2.6211911447682685,2.6211911447682685,2.587586829507494,2.6010296467003617,233015.0
2000-05-30,2.6211911447682685,2.6211911447682685,2.587586829507494,2.6010296467003617,191058.0
2000-05-31,2.6937777714415567,2.6937777714415567,2.6211915777407446,2.656810775755293,700006.0
2000-06-01,2.718649244443343,2.718649244443343,2.6413534758281623,2.688400926199105,149649.0
2000-06-02,2.68168242429077,2.68168242429077,2.6547961764888326,2.68168242429077,1992395.0
2000-06-05,2.688400803898769,2.688400803898769,2.6682393003898017,2.68168242429077,248439.0
2000-06-06,2.68168246465631,2.68168246465631,2.6346350157174694,2.654796216449673,537090.0
2000-06-07,2.685044702925558,2.685044702925558,2.6211917608712354,2.6211917608712354,607320.0
2000-06-08,2.6211925000808494,2.641354008573456,2.6211925000808494,2.634635627304769,1351572.0
2000-06-09,2.634634884304022,2.648078007736809,2.587587437711869,2.6211917608712354,267696.0
2000-06-12,2.6211917608712354,2.6211917608712354,2.6211917608712354,2.6211917608712354,0.0
2000-06-13,2.6211925000808494,2.634635627304769,2.6211925000808494,2.634635627304769,217683.0
2000-06-14,2.642027011020868,2.648078007736809,2.6211917608712354,2.6211917608712354,699272.0
2000-06-15,2.6211917608712354,2.6211917608712354,2.594305817085888,2.6211917608712354,3550961.0
2000-06-16,2.6211914940789587,2.641352994833669,2.5943055530301398,2.5943055530301398,47382.0
2000-06-19,2.621191554130551,2.621191554130551,2.48677381747465,2.500216788307039,357433.0
2000-06-20,2.520378035707537,2.57414385201853,2.459887476545393,2.459887476545393,2156410.0
2000-06-21,2.4666060898806026,2.4666060898806026,2.419565009045788,2.4531694829790487,545403.0
2000-06-22,2.452495966157923,2.5270968960442586,2.452495966157923,2.5270968960442586,1113112.0
2000-06-23,2.5499463886973746,2.6554695154151773,2.527096415462905,2.6554695154151773,938752.0
2000-06-26,2.6547954600290424,2.6547954600290424,2.5808684517126097,2.6010296467003617,206704.0
2000-06-27,2.620518389174076,2.648078387333142,2.6144737562763987,2.627910516950566,526554.0
2000-06-28,2.6279103312871497,2.701844030119654,2.6211919514247235,2.701844030119654,355114.0
2000-06-29,2.701844553101985,2.8618073082763744,2.6615215367518803,2.8618073082763744,414514.0
2000-06-30,2.826180659940787,2.950523854809923,2.826180659940787,2.949850107543658,1593621.0
2000-07-03,2.927667688376611,2.927667688376611,2.8228246723261674,2.890707058739112,259611.0
2000-07-04,2.8564294520632654,2.8765909559651712,2.7556098093440293,2.8066933780830694,409018.0
2000-07-05,2.809382017561679,2.8497047224954604,2.809382017561679,2.836261598262409,129751.0
2000-07-06,2.8228248486167327,2.842986047449564,2.802656982019221,2.8228248486167327,625970.0
2000-07-07,2.8564291702864155,2.8564291702864155,2.8093817257798817,2.8228248486167327,1678767.0
2000-07-10,2.8282016755974584,2.856429050024176,2.822824729769312,2.856429050024176,190943.0
2000-07-11,2.8497048344835973,2.8564295792069583,2.81610050800319,2.842986454445617,459282.0
2000-07-12,2.863147628504052,2.977404022588372,2.863147628504052,2.977404022588372,662172.0
2000-07-13,2.9807659615649573,3.1252642852842185,2.977403590080117,3.105103088822791,1224478.0
2000-07-14,3.073514635229261,3.091661265370961,2.9370821269923537,3.051338552441439,677643.0
2000-07-17,3.0513374671561504,3.0513374671561504,2.950523901382392,3.0042897220874787,228643.0
2000-07-18,2.9101952138235183,2.97068578573882,2.9101952138235183,2.9303567172603806,785212.0
2000-07-19,2.9095210821519304,2.974715147633267,2.9095210821519304,2.974715147633267,425624.0
2000-07-20,2.940437468978812,2.943799841113272,2.92363833767641,2.9303567172603806,225269.0
2000-07-21,2.945814677638088,2.963961305283432,2.930356978082891,2.9572429251014776,484554.0
2000-07-24,2.93035690111956,2.950524467426509,2.929689518398754,2.929689518398754,135523.0
2000-07-25,2.94379932658274,2.977403644918744,2.94379932658274,2.970685266509041,414707.0
2000-07-26,2.963961010798029,3.024451582087357,2.963961010798029,3.024451582087357,1020044.0
2000-07-27,2.9780777421723537,3.031176184099571,2.9774039948470485,3.031176184099571,570714.0
2000-07-28,3.0244518112839933,3.0580564407725976,3.0244518112839933,3.0405835609630105,1158398.0
2000-07-31,3.017733442532406,3.064780893849003,2.9572428664330808,3.064780893849003,342146.0
2000-08-01,2.995550386557319,3.044612705396521,2.99084688501564,3.0177328260080274,389079.0
2000-08-02,3.009668041398544,3.051338552441439,2.997566347926788,3.051338552441439,678092.0
2000-08-03,3.058056933547613,3.0849428842647875,3.051338552441439,3.051338552441439,826471.0
2000-08-04,3.0782176539463424,3.084942398680401,3.037894947363804,3.064780893849003,236247.0
2000-08-07,3.064780245752393,3.064780245752393,3.0042896824447607,3.0338645507126856,155538.0
2000-08-08,3.017733284288453,3.05805629183679,2.997565718909471,3.05805629183679,512285.0
2000-08-09,3.0580558274328125,3.0580558274328125,3.0110080826478374,3.0177328260080274,314428.0
2000-08-10,3.024451582087357,3.0446130853155835,2.9908472582255854,3.024451582087357,194606.0
2000-08-11,3.0244518112839933,3.0405835609630105,2.99756586489922,3.0405835609630105,198077.0
2000-08-14,3.044612705396521,3.044612705396521,3.0177328260080274,3.0177328260080274,104270.0
2000-08-15,3.0177332025729102,3.0378947058011354,3.0177332025729102,3.024451582087357,127246.0
2000-08-16,3.037894905082608,3.037894905082608,2.997565834375977,3.0210894081667483,636225.0
2000-08-17,3.011008317132501,3.037894563298872,3.011008317132501,3.031176184099571,1375554.0
2000-08-18,3.0244518572747388,3.0244518572747388,3.004290352212067,3.011008732337804,488061.0
2000-08-21,3.0056306887436457,3.0056306887436457,2.7220046192645584,2.7220046192645584,2832824.0
2000-08-22,2.7220043171690027,2.7824948712766275,2.7220043171690027,2.7623336768552087,1177119.0
2000-08-23,2.722004932944853,2.722004932944853,2.540539745793812,2.540539745793812,1528771.0
2000-08-24,2.540540020434026,2.587587621915488,2.4867741906404057,2.5270968960442586,1341497.0
2000-08-25,2.5136537434921267,2.587587436927439,2.4598879175422548,2.5808690575554576,805585.0
2000-08-28,2.5943055530301398,2.641352994833669,2.5943055530301398,2.5943055530301398,318747.0
2000-08-29,2.5943056124657726,2.5943056124657726,2.500216788307039,2.500216788307039,639059.0
2000-08-30,2.5586862362761567,2.560701113559075,2.466606071674638,2.486773938557486,887019.0
2000-08-31,2.486773695382709,2.500216665555095,2.446444481785364,2.46391735766962,883347.0
2000-09-01,2.4867742584225514,2.513653991709422,2.3993975844704027,2.4061221776510573,658867.0
2000-09-04,2.4195651493799937,2.453169625262306,2.412840405084523,2.446444880966835,256029.0
2000-09-05,2.4733311123677297,2.4733311123677297,2.3993975638084355,2.4195652815716056,749791.0
2000-09-06,2.446444739073612,2.4666060898806026,2.406121885919519,2.4531694829790487,759322.0
2000-09-07,2.466605978453729,2.486773844574369,2.44644462855751,2.466605978453729,359233.0
2000-09-08,2.4666063677048564,2.4666063677048564,2.4128405369087327,2.4195652815716056,165694.0
2000-09-11,2.4128397987204577,2.4128397987204577,2.365792362295658,2.3859537092053107,536252.0
2000-09-12,2.3859539790355013,2.3859539790355013,2.3187450365602342,2.352349507797869,1475665.0
2000-09-13,2.3644519559687787,2.4195652815716056,2.352349961449736,2.4195652815716056,2372503.0
2000-09-14,2.4195652815716056,2.433002041526709,2.3926791838308827,2.4195652815716056,740044.0
2000-09-15,2.439726634649455,2.4733311123677297,2.4195652815716056,2.4195652815716056,791382.0
2000-09-18,2.419564659981684,2.419564659981684,2.3926785691480403,2.412839917046408,236789.0
2000-09-19,2.4061225574102685,2.4128409385060383,2.379236455194577,2.3926795820724984,1406737.0
2000-09-20,2.3859548362903475,2.4128409385060383,2.3725182256389585,2.3926795820724984,495736.0
2000-09-21,2.3926792658957394,2.4195653645586104,2.37453278972023,2.37453278972023,474860.0
2000-09-22,2.380583094900432,2.380583094900432,2.312026809418423,2.352349507797869,710857.0
2000-09-25,2.4195652935014538,2.4531697713854173,2.385954450932138,2.3993975756388446,817763.0
2000-09-26,2.3993975638084355,2.4195652815716056,2.385954439168009,2.4195652815716056,332865.0
2000-09-27,2.4195646523135377,2.4195646523135377,2.37251721373063,2.37251721373063,474324.0
2000-09-28,2.385953589289817,2.385953589289817,2.305301689481229,2.325469400060649,633613.0
2000-09-29,2.3523491679525725,2.4195644654013,2.325469443964271,2.4135134701829077,173246.0
2000-10-02,2.4195643856547124,2.480048574032288,2.4195643856547124,2.480048574032288,58324.0
2000-10-03,2.48677381747465,2.520378289523651,2.48677381747465,2.500216788307039,711267.0
2000-10-04,2.520378035707537,2.520378035707537,2.459887476545393,2.459887476545393,197951.0
2000-10-05,2.4598878440435024,2.486773938557486,2.3523496791320206,2.486773938557486,368294.0
2000-10-06,2.4834115666295844,2.486773938557486,2.47333081553044,2.486773938557486,195452.0
2000-10-09,2.453169625262306,2.473330977238651,2.446444880966835,2.446444880966835,2457134.0
2000-10-10,2.4531692317238893,2.486773702215358,2.4531692317238893,2.4733305804659422,444723.0
2000-10-11,2.486773316205122,2.5203777814803265,2.4733301965424186,2.480048574032288,293507.0
2000-10-12,2.4800489589986747,2.506935050957411,2.45988761025662,2.4733305804659422,392027.0
2000-10-13,2.4672796988634773,2.500216788307039,2.4531693454256502,2.500216788307039,273533.0
2000-10-16,2.5002169100444225,2.5136536683869104,2.466606071674638,2.486773938557486,214959.0
2000-10-17,2.5002166724246804,2.5002166724246804,2.4397261099744734,2.4733305804659422,191138.0
2000-10-18,2.4733304370949054,2.51365328378172,2.453169089521541,2.51365328378172,124813.0
2000-10-19,2.51365328378172,2.5203780266085927,2.49349178466827,2.51365328378172,215028.0
2000-10-20,2.52037839527139,2.540539745793812,2.5136536514608707,2.540539745793812,148662.0
2000-10-23,2.5405405560443444,2.634635627304769,2.527097428820425,2.634635627304769,125438.0
2000-10-24,2.6339615145339046,2.641353642310396,2.6144737562763987,2.627910516950566,242580.0
2000-10-25,2.6211918916141506,2.6615209608438657,2.587587566778629,2.654796216449673,474275.0
2000-10-26,2.648745266254319,2.661520703350048,2.587587316437635,2.6144732589629003,178763.0
2000-10-27,2.614473380704636,2.614473380704636,2.5539828106980345,2.5808690575554576,336828.0
2000-10-30,2.580868585552355,2.587586963695645,2.51365328378172,2.51365328378172,360427.0
2000-10-31,2.508276583169073,2.508276583169073,2.439726501356339,2.446444880966835,1195421.0
2000-11-01,2.426283354020556,2.540539745793812,2.419564974894551,2.540539745793812,321342.0
2000-11-02,2.5270968960442586,2.533821640581744,2.506935543342333,2.5270968960442586,860889.0
2000-11-03,2.5203786677321003,2.57414449752572,2.50021716349005,2.5270968960442586,273011.0
2000-11-06,2.5203778960517185,2.5607005891097114,2.5203778960517185,2.5607005891097114,117155.0
2000-11-07,2.553982211314438,2.574143709383512,2.533820864785441,2.5607005891097114,177996.0
2000-11-08,2.539866015578401,2.57414423658612,2.486773938557486,2.486773938557486,171098.0
2000-11-09,2.4867738863534603,2.5875873052927982,2.4867738863534603,2.5875873052927982,368911.0
2000-11-10,2.5875873421892823,2.5875873421892823,2.5338213666678078,2.540539745793812,201583.0
2000-11-13,2.486773803366753,2.5607009743493725,2.486773803366753,2.5539825955433657,195129.0
2000-11-14,2.5539831058177467,2.5539831058177467,2.480049555379323,2.533821752227466,90124.0
2000-11-15,2.520378946388935,2.520378946388935,2.466606594424837,2.493492694636816,189252.0
2000-11-16,2.4330015723210483,2.4330015723210483,2.325469779926237,2.352349507797869,1087368.0
2000-11-17,2.352349507797869,2.359074251163871,2.3389129019741484,2.352349507797869,1289063.0
2000-11-20,2.352349232244373,2.352349232244373,2.338912627994613,2.345631005889533,389883.0
2000-11-21,2.3389129019741484,2.406121692909319,2.3389129019741484,2.352349507797869,609677.0
2000-11-22,2.356385350728003,2.4061214110569664,2.338912627994613,2.345631005889533,268063.0
2000-11-23,2.3590745256871357,2.379235877223015,2.3187453063904258,2.3187453063904258,129830.0
2000-11-24,2.378673709698604,2.3807423038655373,2.318634533861103,2.3462394912513367,104393.0
2000-11-27,2.3593499237354902,2.3876466401839624,2.346239285525292,2.373844240495031,1154034.0
2000-11-28,2.3876469410605945,2.4842578385661587,2.3876469410605945,2.401449498080716,445839.0
2000-11-29,2.4842577002522246,2.4980537216446383,2.449748197785376,2.470455144000577,978286.0
2000-11-30,2.484257656458127,2.5325564890148278,2.449748154599633,2.5325564890148278,574718.0
2000-12-01,2.518760513719447,2.531179390564429,2.4911555584973764,2.531179390564429,168145.0
2000-12-04,2.4842578998789167,2.4842578998789167,2.422149970369106,2.4842578998789167,326063.0
2000-12-05,2.4842578998789167,2.5049583128983013,2.4635509519997743,2.4842578998789167,405253.0
2000-12-06,2.484257330374406,2.51185574831749,2.449747833045631,2.449747833045631,272362.0
2000-12-07,2.463550707139676,2.5325564854493936,2.442850140585888,2.442850140585888,499021.0
2000-12-08,2.4428498233764597,2.484257330374406,2.4359519692991505,2.449747833045631,582359.0
2000-12-11,2.449747833045631,2.449747833045631,2.408347016497808,2.449747833045631,894345.0
2000-12-12,2.442849835943558,2.4497478456482167,2.415244883000203,2.415244883000203,326862.0
2000-12-13,2.449748058973954,2.449748058973954,2.4290476487909456,2.4359521939551487,1022981.0
2000-12-14,2.4359521939551487,2.4359521939551487,2.4290476487909456,2.4359521939551487,493617.0
2000-12-15,2.4359522547908976,2.4497481201542426,2.3807421871257697,2.3807421871257697,284718.0
2000-12-18,2.3807421871257697,2.4152451536400066,2.373844332240038,2.3807421871257697,191874.0
2000-12-19,2.3945446069831657,2.40834716201374,2.3738441974585043,2.400757390461588,1151547.0
2000-12-20,2.4083474621357666,2.4842577900587286,2.4014494511901945,2.463550843094966,827126.0
2000-12-21,2.447679430901828,2.504958094046005,2.422149758751579,2.504958094046005,612702.0
2000-12-22,2.477353348618721,2.5739642483078566,2.477353348618721,2.5739642483078566,1095684.0
2000-12-25,2.5739642483078566,2.5739642483078566,2.5739642483078566,2.5739642483078566,0.0
2000-12-26,2.5739642483078566,2.5739642483078566,2.5739642483078566,2.5739642483078566,0.0
2000-12-27,2.567066237071688,2.5877668056399385,2.5532638353315043,2.5739642483078566,68761.0
2000-12-28,2.560161472622561,2.5739640287774384,2.4980537041308577,2.504958094046005,93640.0
2000-12-29,2.4980539223799334,2.51185632414881,2.4635509519997743,2.4842578998789167,544687.0
2001-01-01,2.4842578998789167,2.4842578998789167,2.4842578998789167,2.4842578998789167,0.0
2001-01-02,2.4842579741992594,2.53255681293347,2.477353427882433,2.5077188993926685,275026.0
2001-01-03,2.484257629133477,2.5256586062520827,2.484257629133477,2.51876059575335,241078.0
2001-01-04,2.553263440976657,2.677472590102151,2.553263440976657,2.677472590102151,566660.0
2001-01-05,2.642969671720957,2.6760954916517536,2.5670657347215906,2.6760954916517536,445559.0
2001-01-08,2.6222692118784656,2.6636703425658013,2.6222692118784656,2.6636703425658013,2848036.0
2001-01-09,2.6636703425658013,2.677472586564073,2.636071767060487,2.6636703425658013,3352706.0
2001-01-10,2.66367040626166,2.6705746402633848,2.636071830096386,2.656772395935062,514592.0
2001-01-11,2.649874503724295,2.6705747593019105,2.6291674021037346,2.6360719475969794,352958.0
2001-01-12,2.6360716302530705,2.656772194522416,2.622269075787377,2.642969640056723,322935.0
2001-01-15,2.642969416420502,2.642969416420502,2.511855584745732,2.5394605357494435,209038.0
2001-01-16,2.5187604836703628,2.539460893512572,2.4911555287776226,2.498053538969399,107334.0
2001-01-17,2.4980534422639464,2.4980534422639464,2.4497479238071413,2.4621734904735737,1662279.0
2001-01-18,2.470455233308116,2.518760758913635,2.4497482863443536,2.463550843094966,351250.0
2001-01-19,2.5001290515369696,2.5256588815095853,2.4842578998789167,2.4842578998789167,245549.0
2001-01-22,2.484257330374406,2.504957738648318,2.449747833045631,2.449747833045631,785300.0
2001-01-23,2.4538918793576467,2.484257343154524,2.373844066239396,2.415244883000203,272827.0
2001-01-24,2.425595664839298,2.4842578550962555,2.425595664839298,2.456652896464228,143234.0
2001-01-25,2.446302656443624,2.4911559111294257,2.435952527729881,2.4842578998789167,1379908.0
2001-01-26,2.4842578998789167,2.4842578998789167,2.4842578998789167,2.4842578998789167,0.0
2001-01-29,2.4980537041308577,2.5325565159046888,2.484257682835166,2.504958094046005,2238958.0
2001-01-30,2.506335028052967,2.5256586062520827,2.484257629133477,2.51876059575335,205618.0
2001-01-31,2.525658288213094,2.5325561422513445,2.491155325937944,2.525658288213094,319230.0
2001-02-01,2.525658338433844,2.553263291627783,2.49115537547263,2.553263291627783,1607696.0
2001-02-02,2.55326344875488,2.55326344875488,2.498053538969399,2.498053538969399,63886.0
2001-02-05,2.4980538932398693,2.5118562948477385,2.4980538932398693,2.5118562948477385,105818.0
2001-02-06,2.511856318927156,2.6015692073801238,2.511856318927156,2.5739642483078566,205221.0
2001-02-07,2.559470128610998,2.6084672630762875,2.5463593326369898,2.601569251722546,287136.0
2001-02-08,2.618816635331404,2.618816635331404,2.5256581896090906,2.5670655391641333,139408.0
2001-02-09,2.5394612214699626,2.567066179927731,2.5118562630121946,2.5511884937963702,167398.0
2001-02-12,2.5532630890472263,2.5532630890472263,2.5187601288235406,2.5394605357494435,65576.0
2001-02-13,2.5394607372348807,2.573963700196095,2.525658338433844,2.553263291627783,223270.0
2001-02-14,2.5325561822149245,2.553263281148467,2.5187603183288627,2.546358736551177,183960.0
2001-02-15,2.546359072059567,2.546359072059567,2.504958094046005,2.504958094046005,245974.0
2001-02-16,2.518760941581065,2.629167711506465,2.518760941581065,2.622269700060629,636998.0
2001-02-19,2.622269337616614,2.6498744493043245,2.58776652662026,2.6498744493043245,483464.0
2001-02-20,2.636072257812242,2.6429702692580763,2.622269700060629,2.622269700060629,194723.0
2001-02-21,2.622269700060629,2.629167711506465,2.622269700060629,2.622269700060629,248532.0
2001-02-22,2.622269700060629,2.629167711506465,2.5670663150979296,2.622269700060629,512699.0
2001-02-23,2.599493813554109,2.644353601123983,2.599493813554109,2.644353601123983,1322757.0
2001-02-26,2.622269725343504,2.629167736855846,2.594664765166026,2.612611202254223,937225.0
2001-02-27,2.579484791524524,2.658149240214465,2.579484791524524,2.658149240214465,150173.0
2001-02-28,2.608466820504553,2.642969785547046,2.5601613002365644,2.629858991797511,357417.0
2001-03-01,2.615364531125337,2.642969640056723,2.6015686671098983,2.642969640056723,154783.0
2001-03-02,2.642969780714618,2.711975710673433,2.642969780714618,2.677472590102151,239325.0
2001-03-05,2.6477996534282773,2.684377755695887,2.5877670041861967,2.5877670041861967,118448.0
2001-03-06,2.5808621949385957,2.5877667408616705,2.5532637714169306,2.5808621949385957,86151.0
2001-03-07,2.6160564463874008,2.701625443064036,2.5877664203968,2.701625443064036,144550.0
2001-03-08,2.698173555804896,2.7050781018588306,2.6498747189096745,2.7050781018588306,136325.0
2001-03-09,2.711976057653285,2.7257783034357046,2.705078046599968,2.7188806035661752,324458.0
2001-03-12,2.7188805961751403,2.73268284192004,2.6567726686096145,2.725778296025919,153092.0
2001-03-13,2.6567723324041546,2.691275141746094,2.649874322242507,2.6636703425658013,123723.0
2001-03-14,2.663671017692278,2.7126681561086965,2.6567730057822807,2.7126681561086965,297337.0
2001-03-15,2.6657453795488784,2.69817321642866,2.636071830096386,2.656772395935062,450485.0
2001-03-16,2.642970164017668,2.698173546782224,2.622269595644497,2.698173546782224,175292.0
2001-03-19,2.691275482317767,2.73268284192004,2.67747292538908,2.725778296025919,461761.0
2001-03-20,2.725778986292357,2.7533841071403526,2.725778986292357,2.744410809149452,653490.0
2001-03-21,2.746477942757794,2.767185038634969,2.746477942757794,2.767185038634969,628768.0
2001-03-22,2.7678708605236264,2.8154909987297314,2.7464785335726645,2.8154909987297314,908420.0
2001-03-23,2.829288109451696,2.9397014369203203,2.829288109451696,2.863797467166484,970417.0
2001-03-26,2.863796928324798,2.863796928324798,2.7809822027514204,2.7809822027514204,991106.0
2001-03-27,2.770631371577259,2.836191564202593,2.770631371577259,2.8154909987297314,1108893.0
2001-03-28,2.8292867748540007,2.863796116290451,2.8292867748540007,2.8465412899803644,1221590.0
2001-03-29,2.829287583646745,2.898300062573381,2.829287583646745,2.8907037545161787,535554.0
2001-03-30,2.884497089034981,2.9189999005061726,2.884497089034981,2.891395099622321,748073.0
2001-04-02,2.918999960756097,3.036311264808626,2.918999960756097,3.0294132540789067,905282.0
2001-04-03,2.994904212712508,3.0363115747111027,2.994904212712508,3.001808759006207,347917.0
2001-04-04,2.967305736742765,3.014919661436414,2.9604015013894336,3.014919661436414,256700.0
2001-04-05,2.9949036270819644,3.0984188999987685,2.9949036270819644,3.0984188999987685,416657.0
2001-04-06,3.105317069544788,3.105317069544788,3.029413126462116,3.043209147340384,738636.0
2001-04-09,3.036311719928805,3.091515107435147,3.015611460961343,3.091515107435147,370386.0
2001-04-10,3.0708142897233346,3.1743230341385997,3.0708142897233346,3.1053171008005016,475661.0
2001-04-11,3.0984191214588264,3.0984191214588264,3.0018083865803216,3.022508953173296,192985.0
2001-04-12,3.0363113356870755,3.070814459859628,3.0363113356870755,3.0570119032187235,187207.0
2001-04-13,3.0570119032187235,3.0570119032187235,3.0570119032187235,3.0570119032187235,0.0
2001-04-16,3.0570119032187235,3.0570119032187235,3.0570119032187235,3.0570119032187235,0.0
2001-04-17,3.063916347874216,3.063916347874216,2.891395131395761,2.967305300618789,481135.0
2001-04-18,2.932802540590067,2.981107909479434,2.91209543851635,2.9397005513750942,896286.0
2001-04-19,3.001808452625275,3.070814388175751,3.001808452625275,3.0294132540789067,2069116.0
2001-04-20,3.029413324796332,3.0570119032187235,3.001808522698305,3.0570119032187235,249742.0
2001-04-23,3.070813929149653,3.119119290431008,3.0501133651955565,3.103939748179109,440104.0
2001-04-24,3.0846161441204285,3.112221252379932,3.070813901174402,3.0846161441204285,1333485.0
2001-04-25,3.0846161441204285,3.0846161441204285,3.0846161441204285,3.0846161441204285,0.0
2001-04-26,3.119119804049655,3.1605206275915023,3.112221793215172,3.146724605922536,785281.0
2001-04-27,3.1467245418592262,3.1743231194946517,3.132922296795672,3.1536225525532746,414239.0
2001-04-30,3.1536221822099426,3.1743227467203625,3.1053168196303886,3.174322746720363,673560.0
2001-05-01,3.11429042595153,3.1812276102702803,3.11429042595153,3.1674250542606197,318841.0
2001-05-02,3.1743227467203625,3.181227291462813,3.139819938767244,3.174322746720363,480384.0
2001-05-03,3.1743230106514324,3.188125566425489,3.119119633597973,3.181227555967964,648763.0
2001-05-04,3.181226908921472,3.188124917975975,3.050113080391898,3.0708136424130834,409572.0
2001-05-07,3.0570120611087592,3.13982055918792,3.0570120611087592,3.13982055918792,937424.0
2001-05-08,3.1329231208991706,3.146725369593355,3.098419988634549,3.1329231208991706,353259.0
2001-05-09,3.043209049936669,3.1674248903697118,3.043209049936669,3.1425806020215976,203354.0
2001-05-10,3.115667648165015,3.174323303284052,3.1122219100481026,3.1122219100481026,137024.0
2001-05-11,3.108769500910718,3.27783844776935,3.108769500910718,3.257131656860554,1114234.0
2001-05-14,3.277837926039371,3.3468438512223764,3.257131138426452,3.3468438512223764,280633.0
2001-05-15,3.3468451942647808,3.4089531346774797,3.3468451942647808,3.3813483262937742,2224561.0
2001-05-16,3.381347162087156,3.4158499710528902,3.3330414869061533,3.353742052024109,312794.0
2001-05-17,3.353742676037349,3.5331619215621948,3.353742676037349,3.5193593639625016,1905914.0
2001-05-18,3.4544901216753434,3.546963657559393,3.3813470079969266,3.5331611031568624,845924.0
2001-05-21,3.4565671538949463,3.633225936312178,3.4565671538949463,3.633225936312178,1116625.0
2001-05-22,3.381347108544418,3.415849916963809,3.3192391904991005,3.367544553731455,116874418.0
2001-05-23,3.3618074562387883,3.402581956871028,3.325254396232424,3.381493457931865,1061904.0
2001-05-24,3.370244592960613,3.451793600972441,3.36040492001176,3.444766531232629,1444312.0
2001-05-25,3.4025813469958246,3.444765628777066,3.3814928518365424,3.437731586435637,489443.0
2001-05-28,3.44476601582122,3.44476601582122,3.409615772432025,3.4236772012723407,352292.0
2001-05-29,3.4110182172390737,3.4110182172390737,3.339315241072828,3.346342626020423,712233.0
2001-05-30,3.339315820389744,3.374466066070656,3.339315820389744,3.3604046363135662,481413.0
2001-05-31,3.3357983280207417,3.3357983280207417,3.269008527472536,3.3111928107929605,668707.0
2001-06-01,3.3111934977513,3.3252546114218418,3.2479207053752144,3.276043249736493,443145.0
2001-06-04,3.276042720246947,3.3674317018097173,3.254954223351493,3.3674317018097173,1497456.0
2001-06-05,3.363921183567691,3.367431547444045,3.2479200315437957,3.3111928107929605,642726.0
2001-06-06,3.311193825268653,3.311193825268653,3.2549550713872724,3.290105005858641,908079.0
2001-06-07,3.290103931654258,3.4096154451501923,3.233858538712024,3.4096154451501923,831363.0
2001-06-08,3.4096158481707763,3.486943405355273,3.4096158481707763,3.465854590337944,4601431.0
2001-06-11,3.465854590337943,3.465854590337943,3.465854590337943,3.465854590337944,0.0
2001-06-12,3.479915911353543,3.501004725715546,3.479915911353543,3.4939773400692555,5196446.0
2001-06-13,3.4939766468942137,3.6205155313448345,3.4939766468942137,3.6064541054187886,2440827.0
2001-06-14,3.515065982906092,3.725973156464903,3.515065982906092,3.690816254508847,1560966.0
2001-06-15,3.704878055195714,3.704878055195714,3.5853665143601243,3.655666693452379,1886842.0
2001-06-18,3.648638896946645,3.648638896946645,3.585366111603655,3.612784234046908,1055283.0
2001-06-19,3.5994274394790104,3.5994274394790104,3.522093227183705,3.522093227183705,688385.0
2001-06-20,3.515065295807643,3.564276960018508,3.501004186278624,3.5431881489058816,785711.0
2001-06-21,3.5502168097749403,3.620516993351298,3.5502168097749403,3.564278241379156,571753.0
2001-06-22,3.585366125637663,3.634577482045544,3.585366125637663,3.620516369882927,882676.0
2001-06-25,3.612079903991965,3.669728124159683,3.5994279450674287,3.655666693452379,1871854.0
2001-06-26,3.659181991126775,3.725971774136141,3.634576163340297,3.718937733385184,1636931.0
2001-06-27,3.718939031800796,3.775184430741959,3.676761719273225,3.761123001751629,579087.0
2001-06-28,3.7611234157634623,3.768150802320548,3.6978506240739097,3.704878010630995,393155.0
2001-06-29,3.6978510400187528,3.7273767187580336,3.641612285984385,3.7273767187580336,964410.0
2001-07-02,3.725973694866157,3.725973694866157,3.6486394682856926,3.725973694866157,534970.0
2001-07-03,3.725972831358598,3.7962729972697575,3.6767614788422622,3.782211569198933,2802017.0
2001-07-04,3.761122721114778,3.866573127519001,3.7330001822526415,3.831422886377549,1948018.0
2001-07-05,3.831422886377549,3.831422886377549,3.782211534315096,3.831422886377549,983865.0
2001-07-06,3.7962734958893543,3.908750986343322,3.775184679724632,3.894696213849308,1610631.0
2001-07-09,3.8250934002426784,3.8665729463700136,3.810334211683162,3.845484134157708,1472726.0
2001-07-10,3.85602876482099,3.85602876482099,3.7611227639363904,3.803300390817232,1091117.0
2001-07-11,3.754088713057285,3.7962729972697575,3.704877360540949,3.782211569198933,887571.0
2001-07-12,3.782211117693775,3.8946952373693695,3.782211117693775,3.866572701605012,1531676.0
2001-07-13,3.901723072272526,4.007173162214234,3.880634258960691,3.986084665922532,1891853.0
2001-07-16,4.012798445065085,4.182930817029823,4.012798445065085,4.168869703540817,3003534.0
2001-07-17,4.161834320346514,4.182929471013947,4.042322819652042,4.063417970319475,1895737.0
2001-07-18,4.042324203454213,4.126685496777865,4.042324203454213,4.049358247565286,622331.0
2001-07-19,4.056385317232045,4.098569609626125,4.028269430080305,4.049358247565286,2247856.0
2001-07-20,4.049356974748492,4.063418084106554,4.028268163892264,4.056384042206463,1881488.0
2001-07-23,4.057794283098246,4.105596484427442,4.049357742691493,4.077473626337746,1442161.0
2001-07-24,4.077473630421899,4.386803512347756,4.07044624460408,4.344619542191114,2002686.0
2001-07-25,4.344619280005923,4.4289805578049535,4.246202914399282,4.32353046640182,2410594.0
2001-07-26,4.336887371888287,4.351653536590259,4.218080582204843,4.239169079824747,1429909.0
2001-07-27,4.253231157261231,4.323531338042827,4.246203770450745,4.246203770450745,2900039.0
2001-07-30,4.253230846553278,4.295408479183493,4.225108303537481,4.295408479183493,1007705.0
2001-07-31,4.253231094193207,4.288381342572889,4.246203707486926,4.274319911736189,396180.0
2001-08-01,4.063418844396045,4.070446230188978,3.97202351858861,4.028268917604997,2060289.0
2001-08-02,4.049356974748492,4.077472853062689,4.042322932848399,4.056384042206463,1407671.0
2001-08-03,4.063418883836441,4.070446269697584,3.936873312989525,3.9790576004263816,761131.0
2001-08-06,4.000145776917889,4.028268632948869,3.979057280626188,3.986084665922532,444371.0
2001-08-07,3.9860840901563663,4.077472738882037,3.979056705875086,4.063417970319475,1529719.0
2001-08-08,4.077472853062689,4.077472853062689,4.035295548370332,4.056384042206463,803750.0
2001-08-09,4.0423234797984415,4.140746186300512,4.035296094369531,4.112630304182071,1127002.0
2001-08-10,4.125987329013252,4.16183565499226,4.112630951420406,4.147780881922518,1387106.0
2001-08-13,4.182930496958702,4.196991926391941,4.042323811110283,4.042323811110284,936500.0
2001-08-14,3.967103074757063,4.042323069627796,3.8033000534577583,3.972022909800384,2145481.0
2001-08-15,4.021235400837121,4.042324218400075,3.9087512455015214,3.915785289638602,1168420.0
2001-08-16,3.90172286884456,3.90172286884456,3.8033001693307575,3.845484134157708,1494284.0
2001-08-17,3.831422996279661,3.831422996279661,3.669727507513028,3.796273071150086,1523656.0
2001-08-20,3.777990982147839,3.936874231361237,3.725973985329982,3.9017242960294394,910579.0
2001-08-21,3.9579622089544872,4.042323811110283,3.9439074369447216,4.042323811110284,726132.0
2001-08-22,4.012093861329527,4.112631111906653,4.000146638011636,4.09153563663089,713915.0
2001-08-23,4.147780993938128,4.161835767387435,4.098569631613289,4.119658132191206,938086.0
2001-08-24,4.091535055382594,4.11263052766151,4.042323699457425,4.077473626337746,358654.0
2001-08-27,4.047250258457294,4.140746478593757,4.028268993294129,4.0704463066706005,487991.0
2001-08-28,4.043027805326056,4.043027805326056,3.887661323119018,3.972022909800384,466533.0
2001-08-29,3.964997096212817,3.972024483713268,3.90172429602944,3.9017242960294394,283875.0
2001-08-30,3.914375216486966,3.9579619996936337,3.856028926223349,3.856028926223349,514570.0
2001-08-31,3.831423809661264,3.852512627943494,3.704878219159556,3.725973694866157,1215933.0
2001-09-03,3.725973694866157,3.733001081818776,3.676762330944913,3.725973694866157,670319.0
2001-09-04,3.68660100716636,3.803300235465247,3.68660100716636,3.747061499800476,1761243.0
2001-09-05,3.725972902843361,3.7400276737610056,3.592399953782374,3.6837889348417017,895880.0
2001-09-06,3.669728286567923,3.747062513148388,3.655666855238312,3.725973694866157,990370.0
2001-09-07,3.690815662990857,3.8525114538248526,3.669727168155913,3.8525114538248535,829244.0
2001-09-10,3.761123149048014,3.8173618927683854,3.7540891055657446,3.8173618927683854,496778.0
2001-09-11,3.838450360143228,3.852511788408588,3.801897621096349,3.801897621096349,1679784.0
2001-09-12,3.343531359814883,3.6627009711437264,3.343531359814883,3.564278241379156,1069574.0
2001-09-13,3.55021664313752,3.55021664313752,3.416643669344211,3.444766531232629,544486.0
2001-09-14,3.4377333192376187,3.458828482452438,3.4166444964283222,3.427893643906827,851544.0
2001-09-17,3.3393150094188906,3.374465246563376,3.05810803994148,3.157933546797865,1128493.0
2001-09-18,3.0932585392652183,3.2479203091049134,3.0932585392652183,3.1073199682403563,1719244.0
2001-09-19,3.093258475132949,3.093258475132949,2.8682968565452414,3.06302838483913,1041745.0
2001-09-20,3.032093010223929,3.032093010223929,2.8682966375404133,2.9315627586312067,1968326.0
2001-09-21,2.80221197970666,2.8612630097856586,2.776901406339769,2.830334839003204,1956366.0
2001-09-24,2.8120517377226397,2.8120517377226397,2.650362727933488,2.7698744219320632,1615652.0
2001-09-25,2.9231259629123216,2.959685358439112,2.7769010616103955,2.8120513026556764,2624857.0
2001-09-26,2.9400009585446263,2.987809517243097,2.854236514090339,2.924536709819036,1845808.0
2001-09-27,2.9681230723363625,3.0721706944207927,2.9104748470188904,3.053189425626341,725622.0
2001-09-28,3.0510745457349744,3.19870892865557,3.0510745457349744,3.19870892865557,1065047.0
2001-10-01,3.26198149088722,3.374465622700713,3.2057424366717173,3.269008559110495,236348.0
2001-10-02,3.272525733733485,3.3695392876994728,3.1424698040080905,3.3695392876994728,560380.0
2001-10-03,3.374465978709851,3.374465978709851,3.212770160865209,3.2394835480002904,1253402.0
2001-10-04,3.302755550367855,3.360403751460152,3.191680904710537,3.205037278086726,993269.0
2001-10-05,3.1994138122501834,3.1994138122501834,3.1284089032830966,3.148094587585076,823688.0
2001-10-08,3.128408709186157,3.1354360947963085,3.058108540412397,3.093258466289203,606104.0
2001-10-09,3.1220793726738227,3.1220793726738227,3.015924543230429,3.051074468777733,1151332.0
2001-10-10,3.029985765556055,3.037019808780665,3.0018698819476084,3.01592465355027,1277164.0
2001-10-11,3.041939644583924,3.0791974384352088,3.0018698819476084,3.01592465355027,1985984.0
2001-10-12,3.079196933723902,3.163558202588297,3.07216954907443,3.1284082815166654,2209084.0
2001-10-15,3.1635581552300285,3.1635581552300285,3.105211874008611,3.105211874008611,670066.0
2001-10-16,3.1073194701460616,3.1284082815166654,3.0370193109826946,3.1284082815166654,1068453.0
2001-10-17,3.13263119186531,3.1987096186352524,3.13263119186531,3.1635593675991025,499667.0
2001-10-18,3.1600416135463383,3.163558635062963,3.072169969055797,3.093258466289203,247219.0
2001-10-19,3.093258767908728,3.10028615420411,3.051074794885369,3.065136224899881,685822.0
2001-10-22,3.0461545567463757,3.1284086013885197,3.0461545567463757,3.1213812160205148,261338.0
2001-10-23,3.163558635062963,3.163558635062963,3.044047111768996,3.093258466289203,888911.0
2001-10-24,3.108025350397541,3.1635593675991025,3.093259182547024,3.1635593675991025,364085.0
2001-10-25,3.163559143208462,3.3041661607640305,3.15653175646954,3.247920754176176,1256200.0
2001-10-26,3.304864516475759,3.32525494033001,3.276043573777059,3.290105005858641,1884710.0
2001-10-29,3.283070874244184,3.283070874244184,3.1958972891099267,3.1958972891099267,626163.0
2001-10-30,3.177620142933744,3.198708957713103,3.1494972849457565,3.179727692927028,417967.0
2001-10-31,3.136140830584253,3.1424698208094104,3.0229582975154425,3.093258466289203,2062580.0
2001-11-01,3.1002858518993546,3.114347280542756,3.079197354665949,3.093258466289203,660326.0
2001-11-02,3.112239737961783,3.128408716584156,3.093258473604079,3.114347287907502,793009.0
2001-11-05,3.131925850737754,3.131925850737754,3.0791974726800397,3.0791974726800397,473333.0
2001-11-06,3.107319569165037,3.198708542611242,3.100285526869228,3.1881641365899283,392708.0
2001-11-07,3.1635590530830924,3.1635590530830924,2.9878087664358204,2.9878087664358204,421034.0
2001-11-08,3.058108657618232,3.093258584842203,3.0159246870914225,3.0791974726800397,740256.0
2001-11-09,3.09325804342493,3.149496775867165,3.06513550700277,3.1284082815166654,1051788.0
2001-11-12,3.09325804342493,3.1354356661661376,3.079196933723902,3.1284082815166654,394412.0
2001-11-13,3.107319866960371,3.1987088491649964,3.093258438443552,3.17340493525776,319459.0
2001-11-14,3.1635584643618797,3.2549540998807127,3.128408540381713,3.2408926719960456,438710.0
2001-11-15,3.2408938380661887,3.381494218614984,3.2408938380661887,3.339316577208252,570866.0
2001-11-16,3.374466350955969,3.444766531232629,3.353370875827562,3.444766531232629,882321.0
2001-11-19,3.402582181073893,3.655666693452379,3.381493680745168,3.655666693452379,959648.0
2001-11-20,3.5853665143601243,3.6978506685541,3.5080389486262544,3.655666693452379,1295700.0
2001-11-21,3.5783396038473696,3.83142414990093,3.5713055588457387,3.785729804110414,1235888.0
2001-11-22,3.678869350274752,3.761123084571652,3.655666327573961,3.744954422252709,868521.0
2001-11-23,3.7259730403408615,3.7259730403408615,3.6556662130635087,3.69785018262186,700085.0
2001-11-26,3.6767617996546753,3.761123083977389,3.6767617996546753,3.690816254508847,560667.0
2001-11-27,3.704877680809935,3.704877680809935,3.578338766119757,3.662700367394397,1645667.0
2001-11-28,3.6486394682856926,3.725973694866157,3.6486394682856926,3.725973694866157,785973.0
2001-11-29,3.6570759088501217,3.6570759088501217,3.585366263002416,3.627550552166935,442844.0
2001-11-30,3.6254426470267607,3.810334499494564,3.6254426470267607,3.796273071150086,642975.0
2001-12-03,3.761123055143359,3.761123055143359,3.690816226213813,3.719643820409032,889529.0
2001-12-04,3.690815480116727,3.7259723746963047,3.606454213494357,3.652853274709771,1231505.0
2001-12-05,3.641611017857482,3.671834764609309,3.620515865331599,3.671834764609309,1016539.0
2001-12-06,3.707690120164613,3.718939264059418,3.5853663004844694,3.5853663004844694,985597.0
2001-12-07,3.589588272284353,3.655666693452379,3.5783391277185093,3.655666693452379,929525.0
2001-12-10,3.5853653002909325,3.5853653002909325,3.515065145003575,3.515065145003575,658496.0
2001-12-11,3.527019408878176,3.5572498136273047,3.388526632625585,3.4096154451501923,942391.0
2001-12-12,3.41664323403544,3.4799160194906094,3.4096158481707763,3.465854590337944,1413149.0
2001-12-13,3.534045843550203,3.803299202884624,3.534045843550203,3.754087548612647,3194521.0
2001-12-14,3.901018541294817,4.056384727471422,3.8665733509359455,4.0142074156538445,6274423.0
2001-12-17,4.049357111765898,4.077472991031448,3.964995525084532,3.972022909800384,1717469.0
2001-12-18,3.9424978463810607,4.070446230188978,3.9424978463810607,4.028268917604997,794837.0
2001-12-19,4.0423234797984415,4.1196573725908445,4.007173237808022,4.112630304182071,3508769.0
2001-12-20,4.127389747649679,4.147780484266661,3.9790576004263816,3.9790576004263816,1248063.0
2001-12-21,3.9860840901563663,4.098568206569556,3.950933853906285,4.063417970319475,18747515.0
2001-12-24,4.0634193831417145,4.126685518915861,4.0634193831417145,4.119658132191206,977070.0
2001-12-25,3.8959581728390136,3.8959581728390136,3.8959581728390136,3.8959581728390136,0.0
2001-12-26,3.8959581728390136,3.8959581728390136,3.8959581728390136,3.8959581728390136,0.0
2001-12-27,4.119658091755191,4.218081132459005,4.119658091755191,4.189958270988121,382226.0
2001-12-28,4.22933027704736,4.22933027704736,4.147780953226076,4.189958270988121,453796.0
2001-12-31,4.211046825224785,4.2131610327710485,4.168869510098463,4.2131610327710485,751406.0
2002-01-01,3.98438400779562,3.98438400779562,3.98438400779562,3.98438400779562,0.0
2002-01-02,4.218081136693247,4.218081136693247,4.18995827519413,4.211047092606419,208362.0
2002-01-03,4.211047015988089,4.218081059946933,4.10559690746156,4.147780881922518,871048.0
2002-01-04,4.163949938395715,4.218081136693247,4.119658095890631,4.211047092606419,720488.0
2002-01-07,4.218081136693247,4.225108523355978,4.168869774802037,4.211047092606419,293823.0
2002-01-08,4.182930154122634,4.196991582403387,4.077473404768724,4.112630304182071,1577210.0
2002-01-09,4.117550514737158,4.154808312875842,4.063419316845812,4.098569564743902,842499.0
2002-01-10,4.084508094929808,4.168869703540817,4.084508094929808,4.168869703540817,1928365.0
2002-01-11,4.182930481875459,4.2954082850686754,4.182930481875459,4.267292083727054,3174142.0
2002-01-14,4.279943351742383,4.344618942035892,4.267291396048702,4.281352823165222,1607954.0
2002-01-15,4.281354280619009,4.32353160188404,4.281354280619009,4.288381667858338,1619970.0
2002-01-16,4.295408601959036,4.499288088831005,4.295408601959036,4.414926797775887,1636118.0
2002-01-17,4.3586812406648505,4.3586812406648505,4.260258205612137,4.279944207511456,1146836.0
2002-01-18,4.308067355502733,4.32353160188404,4.267292848715711,4.288381667858338,347879.0
2002-01-21,4.288381667858338,4.288381667858338,4.267292848715711,4.288381667858338,505101.0
2002-01-22,4.313691928264052,4.32353160188404,4.274320235955039,4.288381667858338,891292.0
2002-01-23,4.288381032218459,4.316503574836405,4.232142287386047,4.243391114221121,893146.0
2002-01-24,4.263774786569918,4.358680789971273,4.263774786569918,4.358680789971273,1071679.0
2002-01-25,4.358681874261828,4.358681874261828,4.295409076119865,4.351654486988107,2077586.0
2002-01-28,4.115357050615416,4.115357050615416,4.115357050615416,4.115357050615416,0.0
2002-01-29,4.3797703948254405,4.4430431932323255,4.372743007522296,4.4430431932323255,1045809.0
2002-01-30,4.447961683565706,4.457103275974611,4.393830496722151,4.428980420426198,1103513.0
2002-01-31,4.428979967112628,4.499286781767514,4.414925515219733,4.448665963981624,1162240.0
2002-02-01,4.492253283045834,4.55552606347251,4.46413074399565,4.46413074399565,2360054.0
2002-02-04,4.516859117751659,4.527403524422327,4.457103358689476,4.46413074399565,651076.0
2002-02-05,4.470459469172545,4.49928674022855,4.40789143264606,4.459915063874148,1000794.0
2002-02-06,4.499289234054744,4.499289234054744,4.302443423980486,4.302443423980486,563535.0
2002-02-07,4.32353160188404,4.393831786955667,4.246204029573085,4.288381667858338,956830.0
2002-02-08,4.28135369591274,4.288381082192336,4.239169405963973,4.253230835946895,1375715.0
2002-02-11,4.260257942280968,4.393830898165575,4.253230556463149,4.344619542191114,1251719.0
2002-02-12,4.417737302380894,4.428979467739222,4.3586796354528365,4.421952084075073,1051450.0
2002-02-13,4.43741853962086,4.46413193128098,4.302442743470915,4.393133668330704,664526.0
2002-02-14,4.421953255352991,4.485226037754852,4.302441733497834,4.358680789971273,2476706.0
2002-02-15,4.337591724253104,4.34461910937084,4.133718617827561,4.2595594395490455,2723826.0
2002-02-18,4.288380576370777,4.288380576370777,4.133718813689058,4.161835012914819,2221589.0
2002-02-19,4.161834590896997,4.161834590896997,4.077473003948384,4.084507046108769,2970007.0
2002-02-20,4.085909589230528,4.154806930734689,4.077472733650711,4.154806930734689,785802.0
2002-02-21,4.182930975654175,4.26729258746433,4.09153563663089,4.09153563663089,1362575.0
2002-02-22,4.077473404768724,4.147780229152352,4.021234666088776,4.112630304182071,2076805.0
2002-02-25,4.112630132462091,4.147780055964713,4.038812947157655,4.038812947157655,1094027.0
2002-02-26,4.077473454101848,4.119657422434352,4.063418683073973,4.0880245185072654,1111801.0
2002-02-27,4.105596484427442,4.140746411307764,4.042323699457425,4.077473626337746,871474.0
2002-02-28,4.088722769573623,4.091535055382594,4.028268927835864,4.077473626337746,783875.0
2002-03-01,4.09856873670781,4.105596121898063,4.035295957324859,4.105596121898063,615059.0
2002-03-04,4.147780881922518,4.189958198959502,4.1266854074699575,4.147780881922518,835657.0
2002-03-05,4.147779593674386,4.239168243323035,4.147779593674386,4.218079749864458,859435.0
2002-03-06,4.218081225380533,4.281354019351643,4.218081225380533,4.246203770450745,1437919.0
2002-03-07,4.288381342572889,4.302442456389392,4.239169663356508,4.274319911736189,503483.0
2002-03-08,4.27431933036719,4.288380759291332,4.218080589114002,4.260257901443046,593451.0
2002-03-11,4.282050901454268,4.288380208012296,4.246202584085107,4.281352823165222,308104.0
2002-03-12,4.295407290406784,4.323529825639521,4.204018323738045,4.218079749864458,1324785.0
2002-03-13,4.204019794335327,4.246203770450745,4.182930976479634,4.246203770450745,1929254.0
2002-03-14,4.540759790449942,4.675037142741915,4.534437141494749,4.590675873913199,5577302.0
2002-03-15,4.59770451465317,4.703161281076558,4.590677128086787,4.703161281076558,2307911.0
2002-03-18,4.710188387685641,4.7593997459771895,4.660977029394093,4.660977029394093,1851435.0
2002-03-19,4.639887669115641,4.639887669115641,4.590676316598174,4.597703701922334,759135.0
2002-03-20,4.618798855720333,4.639887669115641,4.583648931274015,4.597703701922334,374833.0
2002-03-21,4.569588323149874,4.597704526914391,4.569588323149874,4.569588323149874,767965.0
2002-03-22,4.583649753744143,4.583649753744143,4.548492848546461,4.569588323149874,649470.0
2002-03-25,4.569588323149874,4.604738253903345,4.569588323149874,4.569588323149874,534553.0
2002-03-26,4.569587626311338,4.569587626311338,4.450076104661359,4.450076104661359,950598.0
2002-03-27,4.534437885596435,4.569587812421307,4.436014856881201,4.436014856881201,821350.0
2002-03-28,4.407892136331581,4.471164918624816,4.386803322368124,4.450076104661359,1389482.0
2002-03-29,4.208432435581828,4.208432435581828,4.208432435581828,4.208432435581828,0.0
2002-04-01,4.208432435581828,4.208432435581828,4.208432435581828,4.208432435581828,0.0
2002-04-02,4.450075890798852,4.471164703748818,4.407891924496358,4.428980420426198,844261.0
2002-04-03,4.428979467739222,4.450074933574176,4.400863592681432,4.421952084075073,849523.0
2002-04-04,4.436013508824623,4.436013508824623,4.3586796354528365,4.421952084075073,840127.0
2002-04-05,4.421953255352991,4.436014683827104,4.309469119023382,4.358680789971273,525051.0
2002-04-08,4.330563980784574,4.4641302548872215,4.288380018321079,4.393830096856745,436593.0
2002-04-09,4.358680973237626,4.541465285180045,4.344619544172282,4.478192500117799,1267246.0
2002-04-10,4.471165280954789,4.611765310941892,4.471165280954789,4.555526567027727,1628340.0
2002-04-11,4.569586814646771,4.569586814646771,4.485225233374651,4.49928665932699,963062.0
2002-04-12,4.499288300492775,4.513343074149925,4.464131711097344,4.492254256239947,2571946.0
2002-04-15,4.49225320783918,4.534437491238433,4.49225320783918,4.534437491238433,1710570.0
2002-04-16,4.513341693015953,4.569587083109632,4.499286923659722,4.520375735116284,602664.0
2002-04-17,4.534438549484155,4.534438549484155,4.464131711097344,4.492254256239947,1220697.0
2002-04-18,4.485224849717369,4.485224849717369,4.393829551596029,4.421952084075073,1366431.0
2002-04-19,4.4219531391496885,4.492253305229699,4.4219531391496885,4.485225919888822,910858.0
2002-04-22,4.471164918624816,4.478192304138299,4.428980633274896,4.450076104661359,804287.0
2002-04-23,4.428981253751664,4.5203769057488925,4.400865367355981,4.414926797775887,1967798.0
2002-04-24,4.407892143899019,4.414926186847586,4.358680789971273,4.358680789971273,1716169.0
2002-04-25,4.122005147158164,4.122005147158164,4.122005147158164,4.122005147158164,0.0
2002-04-26,4.393830633010622,4.393830633010622,4.295407927001225,4.32353046640182,2434015.0
2002-04-29,4.330565665384176,4.393831806067015,4.330565665384176,4.379770374102557,528327.0
2002-04-30,4.372742182895263,4.421953539990707,4.372742182895263,4.400865041653738,416734.0
2002-05-01,4.4289809921863785,4.5625539531106885,4.4289809921863785,4.555526567027727,329955.0
2002-05-02,4.5625540688609165,4.569588112545876,4.520376753466199,4.548492638914713,463615.0
2002-05-03,4.548491944595356,4.548491944595356,4.485225822650654,4.534437491238433,750429.0
2002-05-06,4.513341427857505,4.590675624864367,4.49928665932699,4.49928665932699,572756.0
2002-05-07,4.499286560393939,4.534436795790967,4.3586799124443845,4.372741021067451,453207.0
2002-05-08,4.358680789971273,4.407892143899019,4.33759197597161,4.358680789971273,534441.0
2002-05-09,4.428980640878539,4.428980640878539,4.344619361497158,4.358680789971273,1257337.0
2002-05-10,4.358679569483157,4.379768060557618,4.316501953294124,4.330563377830853,1091580.0
2002-05-13,4.32353160188404,4.32353160188404,4.21808148278671,4.288381667858338,1543497.0
2002-05-14,4.267292498584456,4.267292498584456,4.204019705943687,4.211047092606419,2448742.0
2002-05-15,4.267291940876375,4.281353369788194,4.196991770760664,4.232142014328597,1754163.0
2002-05-16,4.295407927001225,4.372741819406518,4.182930133184216,4.32353046640182,2406090.0
2002-05-17,4.365713732952686,4.520375469544586,4.365713732952686,4.49928665932699,3463023.0
2002-05-20,4.492252790856186,4.492252790856186,4.365713901289763,4.393830096856745,2792755.0
2002-05-21,4.379770374102557,4.379770374102557,4.337593052654071,4.379770374102557,1798025.0
2002-05-22,4.365714515899695,4.365714515899695,4.309469119023382,4.358680789971273,1750300.0
2002-05-23,4.337590761388641,4.337590761388641,4.274317996703994,4.330563377830853,2112072.0
2002-05-24,4.330565851635815,4.35165467177717,4.323531806638726,4.337593239207949,955803.0
2002-05-27,4.32353160188404,4.32353160188404,4.260258804051742,4.288381667858338,809366.0
2002-05-28,4.28135369591274,4.28135369591274,4.239169405963973,4.253230835946895,2719653.0
2002-05-29,4.218081136693247,4.218081136693247,4.16183573071521,4.211047092606419,2723543.0
2002-05-30,4.211046440564984,4.211046440564984,4.147780315144485,4.175896514865973,2199399.0
2002-05-31,4.175896755492632,4.267292083727054,4.161835326110098,4.267292083727054,2000276.0
2002-06-03,4.253230299793018,4.3305645092184495,4.253230299793018,4.32353046640182,1255287.0
2002-06-04,4.288380541607489,4.32353046640182,4.225107760392423,4.32353046640182,1352551.0
2002-06-05,4.33056564654801,4.337593033787338,4.281354280619009,4.288381667858338,1204825.0
2002-06-06,4.288381686511021,4.379770374102557,4.288381686511021,4.379770374102557,725577.0
2002-06-07,4.337593055015991,4.351654486988107,4.302442803798038,4.351654486988107,2063227.0
2002-06-10,4.115357050615416,4.115357050615416,4.115357050615416,4.115357050615416,0.0
2002-06-11,4.323529336851912,4.330563377830853,4.218079272998287,4.330563377830853,847255.0
2002-06-12,4.337591564560508,4.337591564560508,4.288380215300351,4.309468710279672,1010929.0
2002-06-13,4.288381342572889,4.351654135605775,4.260258480899489,4.274319911736189,833389.0
2002-06-14,4.274319911736189,4.344620091475356,4.274319911736189,4.274319911736189,740458.0
2002-06-17,4.253230835946896,4.309469581434676,4.225108293001228,4.253230835946895,842477.0
2002-06-18,4.27431919356975,4.358680789971273,4.2672918080442015,4.358680789971273,1313611.0
2002-06-19,4.414925395074957,4.513341427857505,4.414925395074957,4.49928665932699,1128177.0
2002-06-20,4.52037617775917,4.555526102416012,4.52037617775917,4.52740356312542,1675456.0
2002-06-21,4.527403546779772,4.527403546779772,4.4571033806997615,4.485225919888822,2395517.0
2002-06-24,4.443041930654317,4.499287325774818,4.443041930654317,4.46413074399565,1464401.0
2002-06-25,4.499288050810054,4.569588227871386,4.464131463365597,4.513342823687251,1071849.0
2002-06-26,4.499287325774818,4.499287325774818,4.421953117312984,4.46413074399565,869805.0
2002-06-27,4.485225233374651,4.513341427857505,4.4711641244424,4.49928665932699,1211969.0
2002-06-28,4.513342917792991,4.576615709734998,4.513342917792991,4.569588323149874,3316832.0
2002-07-01,4.548491593767644,4.618798410323465,4.541464526141248,4.590675873913199,2496515.0
2002-07-02,4.590677140329268,4.590677140329268,4.520376961802135,4.569588323149874,2109208.0
2002-07-03,4.49928694657693,4.710187426000885,4.49928694657693,4.653948693042969,880505.0
2002-07-04,4.675038277174253,4.689099707301546,4.646915733939844,4.675038277174253,1509518.0
2002-07-05,4.696125197258128,4.696125197258128,4.5344364107076585,4.541463794221598,2206110.0
2002-07-08,4.5344364107076585,4.548490860715486,4.492252137360682,4.541463794221598,1341038.0
2002-07-09,4.527404734606126,4.618800078513133,4.527404734606126,4.604738646719326,1569542.0
2002-07-10,4.583648842806083,4.590676227994608,4.49225320783918,4.534437491238433,1990128.0
2002-07-11,4.49928734799342,4.520376161438894,4.471164808804359,4.485225919888822,1494212.0
2002-07-12,4.46413074399565,4.492253283045834,4.400864620991784,4.46413074399565,735705.0
2002-07-15,4.457102317238324,4.457102317238324,4.407890976345581,4.421952084075073,2313182.0
2002-07-16,4.4360144630246445,4.485225814502898,4.414925967094805,4.428980420426198,779178.0
2002-07-17,4.358681393116452,4.414926797775887,4.3305651897005815,4.414926797775887,1037837.0
2002-07-18,4.414926913769602,4.42195398343202,4.316503872688514,4.407892869662874,1117976.0
2002-07-19,4.358680573018105,4.450075890798852,4.32353033229393,4.428980420426198,1012504.0
2002-07-22,4.302440867293473,4.386802446710599,4.302440867293473,4.372741021067451,1081363.0
2002-07-23,4.344618830963878,4.344618830963878,4.2251073237025984,4.2251073237025984,1253329.0
2002-07-24,4.225108011133409,4.225108011133409,4.042323699457425,4.077473626337746,1487174.0
2002-07-25,4.218080625322629,4.218080625322629,3.9087507437066096,4.077473626337746,1335085.0
2002-07-26,4.112631111906653,4.140746999547082,4.042324273714697,4.09153563663089,1352643.0
2002-07-29,4.09856952092669,4.189958198959502,4.09856952092669,4.147780881922518,716997.0
2002-07-30,4.189957767232932,4.189957767232932,4.063418854716185,4.077473626337746,2256034.0
2002-07-31,4.056385229445542,4.154808268457389,3.972023937947601,4.147780881922518,1683967.0
2002-08-01,4.147780263546243,4.267291784748982,4.105596295374326,4.18293018880799,1308143.0
2002-08-02,4.15480827303162,4.182930817029823,4.105596911981612,4.168869703540817,444146.0
2002-08-05,4.1477798214207695,4.154807206158883,4.077473003948384,4.084507046108769,539179.0
2002-08-06,4.000146059586727,4.028268917604997,3.950934703786543,4.028268917604997,1485861.0
2002-08-07,4.0634182037684665,4.133718363287386,4.028268282519062,4.133718363287385,515746.0
2002-08-08,4.182930817029823,4.182930817029823,4.133719455979816,4.168869703540817,139904.0
2002-08-09,4.2180809067216325,4.260258222226491,4.168869547513447,4.253230835946895,336197.0
2002-08-12,4.267291286953599,4.267291286953599,4.218079939035182,4.2251073237025984,322300.0
2002-08-13,4.239168541815658,4.337591557188818,4.239168541815658,4.281352823165222,378165.0
2002-08-14,4.246203126220261,4.267291940876375,4.196991770760664,4.232142014328597,418987.0
2002-08-15,4.443041272537724,4.534436895496924,4.443041272537724,4.49928665932699,4940372.0
2002-08-16,4.54146617155989,4.710189087367428,4.54146617155989,4.646916289955924,1568992.0
2002-08-19,4.632861515570739,4.703161700174836,4.590677537161611,4.646916289955924,667730.0
2002-08-20,4.646914877750898,4.780487819173463,4.646914877750898,4.7312761515070285,1534146.0
2002-08-21,4.710188667642941,4.7453385983026735,4.67503841996302,4.703161281076558,1862767.0
2002-08-22,4.668010176718333,4.7804879686622455,4.668010176718333,4.759399155409335,1942392.0
2002-08-23,4.759399883494035,4.759399883494035,4.6609771640671385,4.675038277174253,1471140.0
2002-08-26,4.639887878485873,4.745337973603295,4.639887878485873,4.738310587962031,259664.0
2002-08-27,4.7383111062334375,4.822672713251472,4.7383111062334375,4.780488739540619,1235192.0
2002-08-28,4.738310203802621,4.850787675442174,4.738310203802621,4.836733222319263,1626364.0
2002-08-29,4.787522901861364,4.822673151956151,4.745338924313156,4.745338924313156,1598332.0
2002-08-30,4.7383112876206415,4.773461535863498,4.710188743076909,4.76642749176046,1126942.0
2002-09-02,4.759400105081534,4.773461535863498,4.710188743076909,4.76642749176046,223324.0
2002-09-03,4.752372718402608,4.773461535863498,4.731277243517605,4.76642749176046,463373.0
2002-09-04,4.710188991238582,4.745338924313156,4.675038741143795,4.745338924313156,2988171.0
2002-09-05,4.745338858123469,4.745338858123469,4.689100107261354,4.724250356865852,3049837.0
2002-09-06,4.689100194387699,4.689100194387699,4.604738579304746,4.611765966386472,3186951.0
2002-09-09,4.618799064138956,4.766426787950215,4.618799064138956,4.738310587962031,672589.0
2002-09-10,4.766425469230752,4.766425469230752,4.675036511083276,4.696125319595587,1367926.0
2002-09-11,4.689098614436907,4.717221468137043,4.653948693042969,4.653948693042969,1186630.0
2002-09-12,4.639888645195841,4.675038577036553,4.548492989238288,4.62582721416663,3953954.0
2002-09-13,4.618800083760957,4.646916289955924,4.569588718159236,4.646916289955924,321007.0
2002-09-16,4.639888347588097,4.696127093653293,4.625826917460803,4.675038277174253,754827.0
2002-09-17,4.675037561995043,4.7804879686622455,4.675037561995043,4.759399155409335,1718103.0
2002-09-18,4.7242484779967695,4.7242484779967695,4.639886898032542,4.668009432481137,503363.0
2002-09-19,4.64691460633165,4.724248807533971,4.5695870625515145,4.590675873913199,718378.0
2002-09-20,4.49928793725875,4.548492638914713,4.436015148232872,4.548492638914713,620772.0
2002-09-23,4.534438668253465,4.534438668253465,4.400865689658282,4.4571044410124845,559668.0
2002-09-24,4.3727414792488215,4.3727414792488215,4.218080046872178,4.281352823165222,2187651.0
2002-09-25,4.225108612191019,4.253231157261231,4.1899583632901205,4.246203770450745,2126310.0
2002-09-26,4.288380408589884,4.450075890798852,4.288380408589884,4.428980420426198,1873762.0
2002-09-27,4.499287757618691,4.569587930098987,4.485226328233908,4.562553886694872,1211907.0
2002-09-30,4.478192987039522,4.576615709734998,4.478192987039522,4.569588323149874,1528303.0
2002-10-01,4.569587930098987,4.583649359483768,4.499287757618691,4.562553886694872,1671469.0
2002-10-02,4.583650144761132,4.6750388312435485,4.583650144761132,4.604738646719326,3686586.0
2002-10-03,4.618798410323465,4.618798410323465,4.5695870625515145,4.590675873913199,2612296.0
2002-10-04,4.590676523747795,4.745337973603295,4.590676523747795,4.738310587962031,1925791.0
2002-10-07,4.703161001536943,4.731276886535176,4.639888213524387,4.660977029394093,1297829.0
2002-10-08,4.7383114711723175,4.745338858123469,4.696127494212507,4.724250356865852,350926.0
2002-10-09,4.218170034789793,4.218170034789793,4.084259687449364,4.144519359715892,2417997.0
2002-10-10,4.144519176608043,4.144519176608043,3.963740487062082,3.990522491493581,2241085.0
2002-10-11,4.050781350965762,4.09764968971416,4.04408569156364,4.050781350965762,840924.0
2002-10-14,4.050781864042063,4.090954867743307,4.0173042013243645,4.0239998615745645,661274.0
2002-10-15,4.0239993518905015,4.05747669110127,3.983826034010998,4.050781350965762,1078637.0
2002-10-16,4.090955144262511,4.137823492115268,4.070868481420848,4.084259483559731,2762395.0
2002-10-17,4.111041723345658,4.191388060048417,4.084259717533636,4.151214732063689,1195638.0
2002-10-18,4.2516478979474455,4.258343559796736,4.151215205075185,4.157910866924474,4421746.0
2002-10-21,4.13782348226652,4.164605486480542,4.117737138739341,4.12443248015951,1933241.0
2002-10-22,4.151214474683536,4.198083141582008,4.137823472607782,4.164605476759288,1939871.0
2002-10-23,4.12443248015951,4.164605486480542,4.10434613663233,4.12443248015951,830823.0
2002-10-24,4.124431682175678,4.184691339631691,4.07086768411105,4.184691339631691,787055.0
2002-10-25,4.151215167038602,4.251647858990625,4.151215167038602,4.251647858990625,1165007.0
2002-10-28,4.198083833684798,4.204779495459868,4.151215159059482,4.191388491176454,1344453.0
2002-10-29,4.184692398962064,4.184692398962064,4.104346381525999,4.151214732063689,2041002.0
2002-10-30,4.084258180656726,4.1512131699921015,4.0507808456223255,4.09095383922355,2247698.0
2002-10-31,4.084259717533636,4.171301396056053,4.0708687146276255,4.151214732063689,1828687.0
2002-11-01,4.124432726251669,4.1579103931500425,4.124432726251669,4.151214732063689,63000.0
2002-11-04,4.184692314346206,4.291820335428129,4.1378236454895205,4.21816998056765,628846.0
2002-11-05,4.251647362283023,4.271734026033451,4.204779012309839,4.211474354048856,222825.0
2002-11-06,4.198083817562895,4.231561487776233,4.117737792170956,4.231561487776233,709755.0
2002-11-07,4.211473834574936,4.285124500219645,4.1913874925687935,4.278428840039831,1640129.0
2002-11-08,4.278428333621904,4.285123993009184,4.211473336082166,4.238255335098062,1737525.0
2002-11-11,4.278428840039831,4.311906502405602,4.238255836760892,4.278428840039831,1828044.0
2002-11-12,4.285125504704192,4.285125504704192,4.211474821794885,4.231561487776233,1950662.0
2002-11-13,4.231559994977394,4.278428333621904,4.184691337066271,4.238255335098062,559674.0
2002-11-14,4.218169252789849,4.218169252789849,4.177995932548708,4.198082592669278,1202232.0
2002-11-15,4.198083833684798,4.2315615040267,4.177997167626312,4.191388491176454,1332863.0
2002-11-18,4.191387501403771,4.231560504767387,4.184691841209842,4.2248648445734585,833098.0
2002-11-19,4.2114753416941975,4.251648359349456,4.198084335809111,4.204779998385036,799634.0
2002-11-20,4.191387765860589,4.204778767826705,4.090955091481393,4.171301103278082,1420468.0
2002-11-21,4.151214965669286,4.151214965669286,4.070868943711827,4.117737616153701,1707523.0
2002-11-22,4.124431682175678,4.204777998539232,4.097649683143365,4.184691339631691,5300130.0
2002-11-25,4.151214648124761,4.224865322251927,4.151214648124761,4.21816998056765,560553.0
2002-11-26,4.211474051294891,4.331993067333537,4.211474051294891,4.285124720729619,1011256.0
2002-11-27,4.25164608089774,4.412338384670739,4.25164608089774,4.34538307185981,1543414.0
2002-11-28,4.352078667418816,4.412338320363769,4.298514673364008,4.412338320363769,980613.0
2002-11-29,4.425731108200278,4.492686127838699,4.425731108200278,4.485990466241497,990721.0
2002-12-02,4.48598995085426,4.593118289234671,4.48598995085426,4.512771955632693,3281779.0
2002-12-03,4.506077141994956,4.512772484340636,4.358776098456063,4.459208468508312,1373252.0
2002-12-04,4.439121400856777,4.439121400856777,4.285124720729619,4.285124720729619,460746.0
2002-12-05,4.419034738550336,4.419034738550336,4.258342717165476,4.285124720729619,600027.0
2002-12-06,4.251646802357763,4.305210806282483,4.218169459538137,4.298515465425217,2036152.0
2002-12-09,4.338687993700802,4.338687993700802,4.184691339631691,4.184691339631691,1625523.0
2002-12-10,4.184691599730199,4.184691599730199,4.131127598336313,4.131127598336314,1775952.0
2002-12-11,4.151214474683536,4.251647149885021,4.151214474683536,4.164605476759288,1217563.0
2002-12-12,4.177996444627804,4.198083107210311,4.144519099345852,4.171301103278082,1272712.0
2002-12-13,4.171300340115534,4.184691339631691,4.1512136812079925,4.184691339631691,1356096.0
2002-12-16,4.171301345814688,4.2784293677724685,4.164605684808982,4.211474354048856,1069460.0
2002-12-17,4.271733749892137,4.298515753650291,4.231560744254907,4.291820093077418,922598.0
2002-12-18,4.31190699952629,4.331993343848192,4.265038330664041,4.331993343848192,1206162.0
2002-12-19,4.41233988452888,4.419035226525921,4.352080210222,4.392253220004352,2703959.0
2002-12-20,4.392252195692616,4.485989196657815,4.358774854981215,4.47259819651993,421005.0
2002-12-23,4.439122112127961,4.5194681356940665,4.439122112127961,4.485990466241497,957099.0
2002-12-24,4.48599041649951,4.54625009313927,4.48599041649951,4.53285908936007,359160.0
2002-12-25,4.53285908936007,4.53285908936007,4.53285908936007,4.53285908936007,0.0
2002-12-26,4.53285908936007,4.53285908936007,4.53285908936007,4.53285908936007,0.0
2002-12-27,4.532858037420825,4.552944698061476,4.51946703674927,4.552944698061476,362265.0
2002-12-30,4.506076326446031,4.519467327980492,4.425730317239265,4.519467327980492,215907.0
2002-12-31,4.532857815060901,4.613203815148845,4.532857815060901,4.5730308151048735,369944.0
2003-01-01,4.5730308151048735,4.5730308151048735,4.5730308151048735,4.5730308151048735,0.0
2003-01-02,4.55294570521113,4.606509719746156,4.532859040127139,4.579727712478642,151453.0
2003-01-03,4.586422558874859,4.586422558874859,4.526163208670281,4.526163208670281,365142.0
2003-01-06,4.532858084337469,4.579726746806335,4.432425418627979,4.4525120794765325,702832.0
2003-01-07,4.452512647761536,4.452512647761536,4.331993305821314,4.3520799692335785,1207667.0
2003-01-08,4.368883028532968,4.436096549487452,4.301669507578485,4.348718811996949,1253577.0
2003-01-09,4.348719029290876,4.496589103278764,4.348719029290876,4.489867590597784,1131149.0
2003-01-10,4.48314548924027,4.496588191376701,4.402489276421684,4.4562600849674086,760568.0
2003-01-13,4.43609651714254,4.43609651714254,4.375604508974245,4.395768404863894,164125.0
2003-01-14,4.382327228539394,4.503311607552946,4.3083921700036045,4.496590413413033,494484.0
2003-01-15,4.5033100775428085,4.563802406746904,4.5033100775428085,4.516752781754902,986438.0
2003-01-16,4.503309298204377,4.503309298204377,4.368882279347257,4.402489194311183,741317.0
2003-01-17,4.429375768137972,4.436096960606638,4.341998022549659,4.341998022549659,309918.0
2003-01-20,4.335276107806052,4.409211141105659,4.335276107806052,4.348718811996949,480550.0
2003-01-21,4.348718411027828,4.382325328656052,4.3352757080764,4.3352757080764,1018689.0
2003-01-22,4.368883768147136,4.368883768147136,4.261342116414092,4.301670235813983,2292278.0
2003-01-23,4.288226772120839,4.402489917160009,4.288226772120839,4.395768404863894,932082.0
2003-01-24,4.382325884681482,4.415932806573722,4.37560469260265,4.415932806573722,1474178.0
2003-01-27,4.415932806573722,4.415932806573722,4.415932806573722,4.415932806573722,0.0
2003-01-28,4.402490026173634,4.402490026173634,4.274784173879355,4.382325809285335,769982.0
2003-01-29,4.362161879943218,4.462982330031912,4.362161879943218,4.409211508784443,907861.0
2003-01-30,4.375604187870481,4.442817703402426,4.34871846115838,4.43609619159957,416383.0
2003-01-31,4.34871846115838,4.43609619159957,4.30166916053568,4.43609619159957,1097449.0
2003-02-03,4.449539624720045,4.456261137625667,4.382326098160707,4.409211508784443,649749.0
2003-02-04,4.389047321747887,4.395768513711083,4.362161592397037,4.382325809285335,1154397.0
2003-02-05,4.368881568237117,4.456259276521678,4.368881568237117,4.429373877126311,1291209.0
2003-02-06,4.43609619159957,4.456260406508815,4.375604187870481,4.43609619159957,579130.0
2003-02-07,4.429375078853548,4.469703188887957,4.389046968819138,4.469703188887957,1139865.0
2003-02-10,4.476423165818581,4.476423165818581,4.415931177428629,4.429373877126311,1331912.0
2003-02-11,4.429375333447159,4.570523886930255,4.402489925212221,4.563802374621847,1375105.0
2003-02-12,4.503309438926978,4.745278400930308,4.503309438926978,4.577244461858416,2397922.0
2003-02-13,4.583967212484629,4.63773803624408,4.483146757685965,4.550360287385279,1162266.0
2003-02-14,4.523474185638261,4.610851921171236,4.469703370079306,4.5301953773334604,1797706.0
2003-02-17,4.530195163245844,4.5503593783772045,4.476424350227986,4.53691667512274,1079276.0
2003-02-18,4.516752890712716,4.543638620284817,4.469703585085091,4.503310186176344,1211942.0
2003-02-19,4.503311607552946,4.543640054390255,4.436098063656528,4.496590413413033,1182770.0
2003-02-20,4.496588107511169,4.496588107511169,4.39576768311868,4.402489194311183,1752130.0
2003-02-21,4.429374949235703,4.429374949235703,4.274783705044643,4.3352757080764,1399905.0
2003-02-24,4.348719548197488,4.368883768147136,4.274784822880722,4.301670235813983,978456.0
2003-02-25,4.2680626939116815,4.281505398439776,4.2075706837849385,4.241177284855495,718657.0
2003-02-26,4.247898090021123,4.429374731181084,4.247898090021123,4.362160899233518,746631.0
2003-02-27,4.362163274695869,4.456262562465507,4.254621597815687,4.321835145865801,601974.0
2003-02-28,4.3823257739335855,4.4764247041547325,4.348718852890642,4.449539295520118,2133971.0
2003-03-03,4.40248954333285,4.429374949235703,4.301669110947495,4.3352757080764,549284.0
2003-03-04,4.30166903172562,4.315111734429477,4.133635087677738,4.281504817420176,2827682.0
2003-03-05,4.160521311344472,4.274784467049312,4.113471682377957,4.221013645658652,1351241.0
2003-03-06,4.207569759950727,4.234455163103826,4.100027826839044,4.133634741030061,1601607.0
2003-03-07,4.133635426014679,4.153799321471219,4.10002850625466,4.10002850625466,427880.0
2003-03-10,4.073143901898262,4.113472021263662,4.032815782532861,4.032815782532861,928056.0
2003-03-11,4.005930013416782,4.032815423936408,3.91183107659809,3.952159192377529,1749645.0
2003-03-12,3.9319942941304737,4.03281472639009,3.905108888261153,4.005929320520769,1584882.0
2003-03-13,4.005928918184762,4.133634743487548,3.965600813431138,3.992486216600221,985099.0
2003-03-14,4.113471968441694,4.200849719527727,4.093308069267625,4.173964306962702,586931.0
2003-03-17,4.153799051992661,4.153799051992661,3.918551590432274,4.026093213888607,1337464.0
2003-03-18,4.167242173128552,4.187406389799856,4.059700538879873,4.113471356004212,589739.0
2003-03-19,4.133635470041252,4.268062509514405,4.126913957817923,4.200848989777828,999645.0
2003-03-20,4.234455163103826,4.234455163103826,4.106749337876961,4.133634741030061,1222094.0
2003-03-21,4.086585734591526,4.167241956077043,4.079864543050734,4.120192653793491,709924.0
2003-03-24,4.160520979586362,4.160520979586362,3.992487015889818,4.019372424441317,2431442.0
2003-03-25,3.999207808024524,4.032814725604288,3.938715805079996,4.026093213888607,1329508.0
2003-03-26,4.079864170700359,4.100028063981805,3.965601040441144,4.0395360636381605,788507.0
2003-03-27,4.032814604590226,4.039536116104211,3.94543687790427,3.94543687790427,1853783.0
2003-03-28,3.992486617586107,4.066421643976403,3.965601211716786,4.005929320520769,608033.0
2003-03-31,3.9588800191164353,4.073143163521214,3.952158827356984,3.985765427152931,2767088.0
2003-04-01,3.965601752161325,4.012651058595004,3.925273637861301,3.938716342627976,946135.0
2003-04-02,3.999208496236078,4.0731435353352206,3.972323085745368,3.972323085745367,1704056.0
2003-04-03,4.032816097342094,4.0933084413620415,3.9992091683311375,4.08658692736008,1362007.0
2003-04-04,4.100027765672543,4.194126675304569,4.093306575234182,4.194126675304569,1757660.0
2003-04-07,4.207569352348137,4.315110954542585,4.066420839218295,4.140355530477351,2087412.0
2003-04-08,4.153799284953742,4.153799284953742,4.039536463872749,4.052979167558709,1330295.0
2003-04-09,4.039535769730168,4.207569697179856,4.039535769730168,4.194126675304569,695687.0
2003-04-10,4.153799441413063,4.261341395450817,4.133635545374287,4.234455987066215,1829622.0
2003-04-11,4.221013282873916,4.261341395450817,4.207570578681613,4.234455987066215,1052000.0
2003-04-14,4.234456528911433,4.281505839355286,4.227735015705516,4.261341940736317,264176.0
2003-04-15,4.301669615481594,4.315112320009688,4.2210133883130325,4.241177284855495,2261777.0
2003-04-16,4.281505111488203,4.315112030805739,4.26134121629715,4.288226623551445,1303168.0
2003-04-17,4.214291291183868,4.241176696510454,4.167241671612684,4.187405885857281,517316.0
2003-04-18,4.187405885857281,4.187405885857281,4.187405885857281,4.187405885857281,0.0
2003-04-21,4.187405885857281,4.187405885857281,4.187405885857281,4.187405885857281,0.0
2003-04-22,4.2546198055670885,4.28822672568505,4.187406285830513,4.200848989777828,649859.0
2003-04-23,4.294947520124033,4.30166903172562,4.23445551820633,4.281504817420176,388664.0
2003-04-24,4.274783841583915,4.341997358487887,4.254619626263058,4.254619626263058,1694032.0
2003-04-25,4.254619626263058,4.254619626263058,4.254619626263058,4.254619626263058,0.0
2003-04-28,4.194127801395256,4.214292019122839,4.140356981454194,4.180685096409991,767464.0
2003-04-29,4.2680629823980585,4.362161920455038,4.2680629823980585,4.341998022549659,1638996.0
2003-04-30,4.341997982225105,4.436096919408177,4.301669866289502,4.409211508784443,1545030.0
2003-05-01,4.409211887547027,4.409211887547027,4.274784822880722,4.301670235813983,393884.0
2003-05-02,4.301670190424819,4.368883722048767,4.288227484100029,4.368883722048767,373788.0
2003-05-05,4.40249064811044,4.40249064811044,4.3352767959870935,4.368883722048767,521973.0
2003-05-06,4.368882845314331,4.368882845314331,4.268062407861056,4.288226623551445,789153.0
2003-05-07,4.301669139694429,4.3083903309653975,4.254619518800357,4.2680622218416175,1127475.0
2003-05-08,4.241178888205664,4.328556660920551,4.241178888205664,4.321835145865801,406878.0
2003-05-09,4.321833804144903,4.368883433423082,4.301669906239526,4.341998022549659,1004117.0
2003-05-12,4.341996875575832,4.4293745980826085,4.341996875575832,4.402489194311183,345924.0
2003-05-13,4.402489594083259,4.489867004025126,4.402489594083259,4.43609619159957,1372268.0
2003-05-14,4.442818767084808,4.442818767084808,4.355441015723977,4.368883722048767,1407211.0
2003-05-15,4.436097300480287,4.442818813963306,4.268063309397705,4.301670235813983,1825383.0
2003-05-16,4.355440475367434,4.429375511230746,4.355440475367434,4.415932806573722,912395.0
2003-05-19,4.375604582024608,4.456260807928448,4.375604582024608,4.449539295520118,814185.0
2003-05-20,4.402490694563413,4.402490694563413,4.2882275293473535,4.301670235813983,1436313.0
2003-05-21,4.308390518742499,4.321833222369646,4.288226623551445,4.288226623551445,2636962.0
2003-05-22,4.315112252347051,4.449539295520118,4.308390739938721,4.449539295520118,1680665.0
2003-05-23,4.469703205944967,4.637737158645909,4.469703205944967,4.637737158645909,1789249.0
2003-05-26,4.610851782870719,4.617572974364318,4.50330983447914,4.5705236724111264,729482.0
2003-05-27,4.570524140272707,4.583966845135301,4.469703693553578,4.489867590597784,907168.0
2003-05-28,4.489867815195784,4.5033105207308255,4.402490389467706,4.442818506072829,909638.0
2003-05-29,4.489867740655648,4.503310445967515,4.409211508784443,4.409211508784443,1936661.0
2003-05-30,4.436096663494482,4.530195595249087,4.436096663494482,4.503310186176344,1750638.0
2003-06-02,4.503310112789347,4.503310112789347,4.449539295520118,4.449539295520118,293758.0
2003-06-03,4.51675300032297,4.543638730547521,4.48314639841617,4.489867590597784,538859.0
2003-06-04,4.483144675917044,4.503308565213947,4.409209667330166,4.429373877126311,1319561.0
2003-06-05,4.436096240464592,4.557080890254101,4.409210833955663,4.53691667512274,1183251.0
2003-06-06,4.563802129717682,4.637737158645909,4.557080938269296,4.637737158645909,946216.0
2003-06-09,4.637737158645909,4.637737158645909,4.637737158645909,4.637737158645909,0.0
2003-06-10,4.624294713802191,4.731836346983849,4.624294713802191,4.711672451011962,1412327.0
2003-06-11,4.704951368370777,4.731836779121518,4.637737841493927,4.698229855433404,1502055.0
2003-06-12,4.704951589544216,4.704951589544216,4.631016546254405,4.671344664276286,1407357.0
2003-06-13,4.691508339902038,4.731836453250844,4.671344122977958,4.718393748801241,2081460.0
2003-06-16,4.691509239977939,4.765444288885021,4.691509239977939,4.73183736106378,617522.0
2003-06-17,4.785607237953465,4.83937805538001,4.704951011813647,4.7654433416681865,1052731.0
2003-06-18,4.711672416993493,4.805771345348045,4.657901280291545,4.778885937246745,908985.0
2003-06-19,4.83265795640523,4.83265795640523,4.738559004627358,4.819215249008391,1892243.0
2003-06-20,4.7318370015588025,4.745279707566096,4.604131134239819,4.671344664276286,5540904.0
2003-06-23,4.671343327469936,4.772163753922378,4.671343327469936,4.691507540960145,708046.0
2003-06-24,4.725115184707513,4.77888600163459,4.678065559646645,4.684786751512855,816622.0
2003-06-25,4.77216548214962,4.77216548214962,4.637738411863486,4.73183736106378,792545.0
2003-06-26,4.7385577504293535,4.7385577504293535,4.6444585030581775,4.7251150465905205,1847876.0
2003-06-27,4.704950830582599,4.7251150465905205,4.6444585030581775,4.7251150465905205,1425986.0
2003-06-30,4.711673460770568,4.752001581856408,4.671345019185311,4.73183736106378,733025.0
2003-07-01,4.711672156784486,4.731836051497208,4.678065238264177,4.704950644880693,2708686.0
2003-07-02,4.704950692325591,4.812492319876104,4.671343773466389,4.805771128403863,1469467.0
2003-07-03,4.839377725211202,4.846099237180619,4.785606911453197,4.8259350217717,788666.0
2003-07-04,4.778885971750499,4.805771380045914,4.698229426364908,4.711672451011962,2655664.0
2003-07-07,4.704950644880693,4.711672156784486,4.6713437263603845,4.704950644880693,977479.0
2003-07-08,4.704951947006553,4.7385588748277945,4.6982304332425375,4.73183736106378,1873226.0
2003-07-09,4.71167288130815,4.71167288130815,4.691508662995408,4.698229855433404,1002123.0
2003-07-10,4.6713437568865,4.6713437568865,4.624294455249808,4.637737158645909,1500100.0
2003-07-11,4.637737189843781,4.637737189843781,4.543638265438065,4.5705236724111264,4421536.0
2003-07-14,4.489868015642763,4.6713447087174105,4.462982603372399,4.604131178041503,2113743.0
2003-07-15,4.637737128339405,4.731836051497208,4.637737128339405,4.704950644880693,2200256.0
2003-07-16,4.7049502681160895,4.725114481713423,4.610851352493573,4.624294054725361,3047912.0
2003-07-17,4.583967174423975,4.610852586080472,4.570524468595727,4.597409880252224,1375123.0
2003-07-18,4.597409334256029,4.698229455744624,4.597409334256029,4.684786751512855,2353753.0
2003-07-21,4.6982291329769,4.765442970017515,4.637737128339405,4.704950644880693,1123027.0
2003-07-22,4.678065238264177,4.7183933481889495,4.651179831647663,4.704950644880693,776391.0
2003-07-23,4.704951368370777,4.704951368370777,4.6511805468692975,4.698229855433404,1752793.0
2003-07-24,4.704950644880693,4.725114860092742,4.6713437263603845,4.704950644880693,1642898.0
2003-07-25,4.71167288130815,4.71167288130815,4.631016328556553,4.698229855433404,1088891.0
2003-07-28,4.704950968110183,4.7183936723419535,4.644458638817546,4.684786751512855,548512.0
2003-07-29,4.704950968110183,4.704950968110183,4.664622855414875,4.684786751512855,545864.0
2003-07-30,4.637737487203171,4.7990499393844654,4.637737487203171,4.785607235036025,1707632.0
2003-07-31,4.8662635766776505,4.960362829850509,4.859542384593509,4.920034715847581,1799493.0
2003-08-01,4.953640746338156,5.088068098020598,4.953640746338156,5.054461179975157,1002240.0
2003-08-04,5.081347278445198,5.094789983394813,5.01413375369712,5.094789983394813,509053.0
2003-08-05,5.114954672227992,5.168725496979502,5.101511966040116,5.141840084603748,1717139.0
2003-08-06,5.088068719650586,5.108232616541898,5.027576387977927,5.041019092738589,1093195.0
2003-08-07,5.047740605368601,5.067904502259912,4.987248273695942,5.041019092738589,1574278.0
2003-08-08,5.067903960659212,5.148560180603552,5.041018554011099,5.108232070631382,619424.0
2003-08-11,5.108233263007372,5.209053721721212,5.108233263007372,5.148561382393027,861405.0
2003-08-12,5.242659798418671,5.242659798418671,5.14183935604536,5.188888660786714,2789925.0
2003-08-13,5.209053247836031,5.209053247836031,5.04774078496855,5.081347387816255,991779.0
2003-08-14,5.081347207020574,5.108232616541898,5.014133683217265,5.041019092738589,1516313.0
2003-08-15,5.041019017097259,5.067904426215163,4.980526686332298,5.007412095450202,735915.0
2003-08-18,5.041018692511431,5.054461396204822,5.01413328512465,5.0275759888180405,706535.0
2003-08-19,5.074625394902287,5.074625394902287,5.034296965048028,5.054461179975157,1565046.0
2003-08-20,5.101511966040116,5.168725496979502,5.09479045269648,5.141840084603748,1761283.0
2003-08-21,5.148559992552082,5.202330803884325,5.054461072720656,5.067903775553716,1019973.0
2003-08-22,5.074626347278994,5.074626347278994,4.987248600361751,5.000691306002913,651407.0
2003-08-25,4.967084712285523,4.987248932339194,4.926756592677587,4.960363519267236,627668.0
2003-08-26,4.96708318520595,5.027575506269803,4.96708318520595,4.980525887609105,1223236.0
2003-08-27,4.97380469665718,5.020853994818572,4.97380469665718,4.980525887609105,631189.0
2003-08-28,4.987248527129872,4.993969719602069,4.946920410798559,4.967084308714526,2193660.0
2003-08-29,5.00069050513842,5.00069050513842,4.933476987696908,4.973805098161815,1359493.0
2003-09-01,4.9738053499516175,4.9738053499516175,4.85954220426702,4.879706420769916,772998.0
2003-09-02,4.87970671033599,4.926756017469113,4.839378274937073,4.906592120269022,1623710.0
2003-09-03,4.920034563020572,4.920034563020572,4.852820721270808,4.852820721270808,1889046.0
2003-09-04,4.87298426838386,5.020853994818572,4.87298426838386,4.980525887609105,1059402.0
2003-09-05,4.987247985272998,5.081346913155693,4.987247985272998,5.014133393239481,1028821.0
2003-09-08,5.007413137649294,5.094790895718201,5.007413137649294,5.088069702289514,702848.0
2003-09-09,5.074626264325785,5.175446394736733,5.067904751365386,5.135118278472479,570328.0
2003-09-10,5.101510692886027,5.175445398218204,5.007411452555284,5.067903775553716,1198516.0
2003-09-11,5.034298244965417,5.067905171555067,4.9200353996593,4.960363519267236,844667.0
2003-09-12,4.926753980268901,4.973803588446499,4.926753980268901,4.926753980268901,663152.0
2003-09-15,4.973804722755589,4.973804722755589,4.913312401374322,4.913312401374322,446075.0
2003-09-16,4.906590091406526,4.926753980268901,4.805769685596951,4.926753980268901,2372675.0
2003-09-17,4.953641133448722,4.9738053499516175,4.85954220426702,4.879706420769916,782073.0
2003-09-18,4.866262001297817,4.866262001297817,4.825933900350511,4.83937660066628,2120252.0
2003-09-19,4.893149079420277,4.893149079420277,4.78560712657082,4.799049830614584,1397295.0
2003-09-22,4.825934944007024,4.893148780620786,4.745278724669702,4.772164131115476,589059.0
2003-09-23,4.772164533596828,4.83937805538001,4.738557932954914,4.7654433416681865,858885.0
2003-09-24,4.765441909179181,4.83937660066628,4.711671107916106,4.83937660066628,1282210.0
2003-09-25,4.792327309810718,4.859540811389561,4.7452776984559,4.83937660066628,1756389.0
2003-09-26,4.839377377519364,4.920033912860822,4.839377377519364,4.913312401374322,1176634.0
2003-09-29,4.872984661749883,4.980526289656301,4.872984661749883,4.973805098161815,1639298.0
2003-09-30,5.014133427378537,5.04774034781513,4.940198394717642,4.946919907004698,2688854.0
2003-10-01,4.879705617524313,4.946919127304408,4.872984106296656,4.872984106296656,1217787.0
2003-10-02,4.899870282493339,4.973805315154234,4.899870282493339,4.946919907004698,1384996.0
2003-10-03,4.953641313873852,4.967084018532288,4.88642779058168,4.940198609215419,741835.0
2003-10-06,4.933475823375916,4.933475823375916,4.83937660066628,4.83937660066628,340642.0
2003-10-07,4.9065912103871305,4.96708321126909,4.872984293953247,4.913312401374322,1129355.0
2003-10-08,4.940198646783944,5.067904502259912,4.940198646783944,5.041019092738589,622591.0
2003-10-09,5.061182769246848,5.141838989191187,5.061182769246848,5.108232070631382,3579473.0
2003-10-10,5.11495405491308,5.1956102823060855,5.08134713324965,5.175446065208155,1294547.0
2003-10-13,5.175445956503562,5.195610173177965,5.162003252220411,5.188888660786714,1049714.0
2003-10-14,5.209053137151942,5.26954546969157,5.209053137151942,5.242660059784928,2508294.0
2003-10-15,5.242658937110318,5.296429745409001,5.188887808312337,5.276265532047345,2181374.0
2003-10-16,5.276266620001446,5.363644361753545,5.276266620001446,5.330037439387549,3020532.0
2003-10-17,5.316594553085334,5.316594553085334,5.209052917983532,5.289709144309883,2219079.0
2003-10-20,5.289708234122016,5.343479042420698,5.276265532047345,5.276265532047345,1761833.0
2003-10-21,5.330036717072778,5.36364363488444,5.282987416735638,5.336758228834839,1457340.0
2003-10-22,5.296430880977919,5.403972520632498,5.296430880977919,5.390530136175043,1590645.0
2003-10-23,5.309873584551531,5.330037481731829,5.209053137151942,5.242660059784928,1430437.0
2003-10-24,5.249380127898004,5.323315149558342,5.249380127898004,5.276265532047345,771152.0
2003-10-27,5.24938055607542,5.262823259246575,5.209052446561956,5.222495149733111,394518.0
2003-10-28,5.209052877461117,5.222495581744268,5.14183935604536,5.188888660786714,1148168.0
2003-10-29,5.074626264325785,5.175446394736733,5.074626264325785,5.135118278472479,839518.0
2003-10-30,4.50331046724085,4.765443702809631,4.50331046724085,4.698229855433404,21093448.0
2003-10-31,4.772165612869742,4.859543371198908,4.758722905472903,4.819215249008391,5838340.0
2003-11-03,4.8326567534493465,4.872984865601298,4.752000529145444,4.778885937246745,1560792.0
2003-11-04,4.805771345348045,4.825935241174349,4.772164424971748,4.778885937246745,2996936.0
2003-11-05,4.785606699358267,4.839377510733186,4.731835887983347,4.83265631956098,1241263.0
2003-11-06,4.839378309558361,4.872985232464764,4.825935604495675,4.859542527402077,2145503.0
2003-11-07,4.85281989311298,4.893148319480333,4.8460987023846185,4.872984106296656,858459.0
2003-11-10,4.879704692590537,4.933475490222516,4.879704692590537,4.926753980268901,1624271.0
2003-11-11,4.920034676066694,5.054461721656211,4.906591971507742,5.007412095450202,1644413.0
2003-11-12,5.020855845006094,5.141840531716709,5.020855845006094,5.088069702289514,2567672.0
2003-11-13,5.06790487219192,5.06790487219192,4.940199007394055,4.953641713135967,2620676.0
2003-11-14,4.906591021436351,4.926754914120732,4.8595414043406375,4.872984106296656,1185566.0
2003-11-17,4.872984908435834,4.933477237445174,4.852820691932937,4.879706420769916,884867.0
2003-11-18,4.879706745245792,4.879706745245792,4.819214412214017,4.859542527402077,1191422.0
2003-11-19,4.839378164027479,4.987248235769619,4.832656971947942,4.940198609215419,653203.0
2003-11-20,4.9670840219346495,4.9670840219346495,4.906592011179939,4.920034715847581,1400879.0
2003-11-21,4.956839691132234,4.956839691132234,4.828529090945706,4.828529090945706,1067902.0
2003-11-24,4.828528378591805,4.848787757622503,4.828528378591805,4.835281397596363,505395.0
2003-11-25,4.9365803970290125,5.004112212730531,4.862295238748792,4.8960613076081,1146407.0
2003-11-26,4.963592318295586,4.963592318295586,4.848788089213834,4.882554152596836,467136.0
2003-11-27,4.862295019474479,4.862295019474479,4.740737756693595,4.781256844287223,755490.0
2003-11-28,4.774504926055583,4.87580250741207,4.747492194758232,4.84203675429896,357980.0
2003-12-01,4.855540831815868,4.855540831815868,4.700217539042283,4.727230257610124,628393.0
2003-12-02,4.693466742773683,4.720479475985435,4.605675520844083,4.720479475985435,1467880.0
2003-12-03,4.693464456313384,4.835281397596363,4.673205077282687,4.835281397596363,962066.0
2003-12-04,4.835281248563842,4.835281248563842,4.754243090904754,4.788009150937881,784671.0
2003-12-05,4.760997382625301,4.815022831855119,4.740737678155581,4.760997382625301,922623.0
2003-12-08,4.78801018656137,4.82177593188085,4.760997461498951,4.781256844287223,571916.0
2003-12-09,4.794762054029724,4.794762054029724,4.727230257610124,4.727230257610124,400394.0
2003-12-10,4.693463775103806,4.706970133169632,4.652944700906327,4.659698040947729,1211110.0
2003-12-11,4.652946864390093,4.659700207571601,4.565155657150376,4.585415042660646,595618.0
2003-12-12,4.592167975095169,4.686712517059847,4.592167975095169,4.646193427646414,1018120.0
2003-12-15,4.700217184208574,4.713723542472858,4.673204467680005,4.686710825944289,1077991.0
2003-12-16,4.693465042825559,4.720477766253444,4.578661129265575,4.639439595969786,795495.0
2003-12-17,4.693465042825559,4.700218384691062,4.578661129265575,4.639439595969786,982493.0
2003-12-18,4.639439678772985,4.666452402682985,4.544895145087984,4.578661210984019,1856496.0
2003-12-19,4.5719085845829,4.578661927625953,4.524636149332889,4.524636149332889,2549864.0
2003-12-22,4.517881180763339,4.517881180763339,4.268013392190183,4.457102407644525,987988.0
2003-12-23,4.457102963481472,4.517881744179895,4.457102963481472,4.490869024317712,848481.0
2003-12-24,4.497622125800718,4.56515424871233,4.497622125800718,4.511128485979635,700574.0
2003-12-25,4.511128485979635,4.511128485979635,4.511128485979635,4.511128485979635,0.0
2003-12-26,4.511128485979635,4.511128485979635,4.511128485979635,4.511128485979635,0.0
2003-12-29,4.565154849029019,4.592167572939019,4.558401507042984,4.578661210984019,888864.0
2003-12-30,4.538142161684519,4.625933682337425,4.531389141181961,4.612427319315216,1401717.0
2003-12-31,4.598920995655526,4.673206153922036,4.598920995655526,4.646193427646414,763523.0
2004-01-01,4.646193427646414,4.646193427646414,4.646193427646414,4.646193427646414,0.0
2004-01-02,4.652945607088961,4.652945607088961,4.598920164303952,4.598920164303952,241037.0
2004-01-05,4.551646815215389,4.551646815215389,4.490868365450949,4.531387439299567,1011446.0
2004-01-06,4.565153495181903,4.585412871097724,4.524634099316311,4.531387439299567,1836811.0
2004-01-07,4.565155563556967,4.565155563556967,4.477364036099997,4.524636149332889,1039757.0
2004-01-08,4.524634648103922,4.531387988906284,4.403077411814536,4.430090130989955,1765077.0
2004-01-09,4.423336756587254,4.436843115089111,4.355804642060986,4.38957069932412,2888721.0
2004-01-12,4.342299958162403,4.362559664736815,4.328793594451833,4.349053301026244,3239881.0
2004-01-13,4.335546307940845,4.335546307940845,4.281520860941232,4.295027222691135,1833257.0
2004-01-14,4.261261719133216,4.376065970152277,4.261261719133216,4.322040516029686,1138348.0
2004-01-15,4.295026936872965,4.369311760545521,4.268014215170756,4.28152057602186,1175071.0
2004-01-16,4.322039162911285,4.355804900158175,4.261260385043077,4.274766744345233,1688859.0
2004-01-19,4.315287324312809,4.416585215347163,4.315287324312809,4.409832194354002,1739529.0
2004-01-20,4.457102407644525,4.517881180763339,4.430089691151047,4.457102407644525,1974845.0
2004-01-21,4.450349473590967,4.450349473590967,4.335545265316696,4.38957069932412,2295785.0
2004-01-22,4.457102665410845,4.457102665410845,4.315285734609942,4.342298452665638,1473891.0
2004-01-23,4.355805128948969,4.457102990044369,4.335545749940103,4.396324531000747,2350414.0
2004-01-26,4.396324531000747,4.396324531000747,4.396324531000747,4.396324531000747,0.0
2004-01-27,4.457104364607386,4.497623457138157,4.430091636253539,4.436844979350561,1305675.0
2004-01-28,4.376065596543485,4.376065596543485,4.322040147033343,4.369312254346177,1587026.0
2004-01-29,4.322038906814838,4.416583416327833,4.308532548312983,4.38957069932412,1731255.0
2004-01-30,4.389571837979588,4.484116372017444,4.369312133962938,4.4435972860012205,978979.0
2004-02-02,4.443597550781272,4.477363618815342,4.423338167574501,4.463857256005132,1138016.0
2004-02-03,4.490870436058256,4.490870436058256,4.416585272076615,4.436844979350561,1942405.0
2004-02-04,4.403077411814536,4.457102850165374,4.396324393029187,4.430090130989955,1486127.0
2004-02-05,4.409830516062296,4.470608969938171,4.396324157199102,4.450349592651877,2254856.0
2004-02-06,4.477362746540856,4.517881827077606,4.450350026183022,4.511128485979635,1213960.0
2004-02-09,4.53814260644147,4.592168385842154,4.53814260644147,4.585415042660646,1911969.0
2004-02-10,4.585414370544003,4.6259334576425015,4.524635578887715,4.6259334576425015,2264706.0
2004-02-11,4.571907787400071,4.673205661263175,4.558401425686128,4.639439595969786,1399141.0
2004-02-12,4.592168291694939,4.592168291694939,4.436844943893039,4.524636149332889,3884058.0
2004-02-13,4.524635798662309,4.612427319315216,4.504376415137543,4.612427319315216,2588697.0
2004-02-16,4.605672608684424,4.693463775103806,4.605672608684424,4.659698040947729,1495265.0
2004-02-17,4.686712145937295,4.720477890099495,4.6664524418263165,4.693465165962906,897584.0
2004-02-18,4.720477994205666,4.7407376987634535,4.619180437467958,4.6259334576425015,1046918.0
2004-02-19,4.619180437467958,4.6529461823748335,4.578661350369459,4.6259334576425015,437513.0
2004-02-20,4.625932931212056,4.693464735357777,4.625932931212056,4.632686272635149,887700.0
2004-02-23,4.592166250618598,4.700217115145208,4.592166250618598,4.659698040947729,592057.0
2004-02-24,4.625932931212056,4.6596989942934375,4.57866082931857,4.632686272635149,796058.0
2004-02-25,4.639439820008667,4.666452544741,4.612427095276336,4.6259334576425015,955596.0
2004-02-26,4.450351754700128,4.497623872678319,4.403079314704784,4.497623872678319,6480706.0
2004-02-27,4.524636149332889,4.5719085845829,4.490870400168984,4.524636149332889,2104809.0
2004-03-01,4.524636149332889,4.558402220513914,4.484117057125931,4.524636149332889,1680154.0
2004-03-02,4.592168063265823,4.592168063265823,4.524635924263037,4.538142287660174,1714343.0
2004-03-03,4.544895913219158,4.565155620584279,4.531389548981452,4.551648934329449,1260450.0
2004-03-04,4.558402277456864,4.598921370169981,4.551648934329449,4.551648934329449,625492.0
2004-03-05,4.558402277456864,4.558402277456864,4.497623477378626,4.551648934329449,808176.0
2004-03-08,4.544894721518943,4.612426525000204,4.544894721518943,4.598920164303952,487428.0
2004-03-09,4.598920164303952,4.612426525000204,4.578660784268092,4.598920164303952,1381345.0
2004-03-10,4.59216793579045,4.646193387879287,4.571908230248588,4.612427319315216,2311587.0
2004-03-11,4.558400715159906,4.592166775190118,4.551647374347058,4.565154055972754,966056.0
2004-03-12,4.463856973357983,4.578661210984019,4.463856973357983,4.578661210984019,632580.0
2004-03-15,4.524635578887715,4.6259334576425015,4.524635578887715,4.6259334576425015,651592.0
2004-03-16,4.578661927625953,4.598921312720872,4.477364036099997,4.524636149332889,992172.0
2004-03-17,4.484115124138002,4.504374822516602,4.396323956542691,4.457102407644525,2261498.0
2004-03-18,4.457102491833401,4.457102491833401,4.369311000562841,4.38957069932412,4536989.0
2004-03-19,4.37606547436356,4.382818494355242,4.268014578360063,4.315286684353057,1813946.0
2004-03-22,4.301779293239033,4.301779293239033,4.207234781853833,4.207234781853833,1998377.0
2004-03-23,4.159962808037125,4.308533092333896,4.153209788942015,4.288273391014508,2598906.0
2004-03-24,4.30178080972516,4.322040516029686,4.274768082663864,4.322040516029686,1222583.0
2004-03-25,4.322040798286261,4.335547162698959,4.281521705048164,4.335547162698959,1507121.0
2004-03-26,4.342299227844545,4.4030780153284725,4.328792866405567,4.36255893101154,2921607.0
2004-03-29,4.362559664736815,4.382819049294116,4.308534209894532,4.349053301026244,564489.0
2004-03-30,4.322039846694607,4.382818312161477,4.322039846694607,4.36255893101154,1011004.0
2004-03-31,4.355804642060986,4.409830398085398,4.355804642060986,4.38957069932412,819711.0
2004-04-01,4.389571189986444,4.430090270021199,4.362558469963274,4.396324531000747,1712858.0
2004-04-02,4.416583974883805,4.430090335093782,4.403077614673828,4.423337315997308,2402996.0
2004-04-05,4.443597224642475,4.443597224642475,4.4030781391857525,4.416584501004659,813675.0
2004-04-06,4.4435974084311605,4.4435974084311605,4.342299529591107,4.369312254346177,1098775.0
2004-04-07,4.315287173255807,4.322040516029686,4.288274446194511,4.322040516029686,882391.0
2004-04-08,4.254507651504899,4.308533092333896,4.24100129129765,4.288273391014508,499931.0
2004-04-09,4.288273391014508,4.288273391014508,4.288273391014508,4.288273391014508,0.0
2004-04-12,4.288273391014508,4.288273391014508,4.288273391014508,4.288273391014508,0.0
2004-04-13,4.234247731788745,4.301779529341792,4.227494713041946,4.301779529341792,537452.0
2004-04-14,4.25450809456158,4.295027179402911,4.247754752746162,4.261261114359938,1545416.0
2004-04-15,4.268014835783383,4.268014835783383,4.1599636112457565,4.18697633687589,1506471.0
2004-04-16,4.186975964475634,4.288273837587492,4.186975964475634,4.261261114359938,1352765.0
2004-04-19,4.274766875472509,4.328792314338353,4.274766875472509,4.328792314338353,701281.0
2004-04-20,4.328793305885943,4.477363618815342,4.328793305885943,4.463857256005132,1612826.0
2004-04-21,4.457102491833401,4.490868549096535,4.38957069932412,4.38957069932412,1171112.0
2004-04-22,4.355805977602601,4.355805977602601,4.2747678017442,4.30853386936041,3040690.0
2004-04-23,4.389571777366844,4.443597224642475,4.382818435448857,4.416584501004659,2160117.0
2004-04-26,4.409831644487647,4.409831644487647,4.355805873193301,4.376065577680815,635939.0
2004-04-27,4.335546490722863,4.403078302319449,4.328793148554665,4.376065577680815,2816387.0
2004-04-28,4.376065292450517,4.382818312161477,4.322039846694607,4.36255893101154,1317682.0
2004-04-29,4.355804758592523,4.477362310378266,4.328792040866135,4.450349592651877,1689291.0
2004-04-30,4.409832215755068,4.524636149332889,4.403078872712015,4.524636149332889,1778937.0
2004-05-03,4.504375384248804,4.52463476313693,4.450349944524437,4.490869024317712,1301661.0
2004-05-04,4.470610112532593,4.504376179328976,4.403078300956905,4.504376179328976,519427.0
2004-05-05,4.477363813381612,4.544895630367295,4.477363813381612,4.538142287660174,898874.0
2004-05-06,4.504375978830356,4.646192937835289,4.497622636964852,4.639439595969786,1353989.0
2004-05-07,4.632686272635149,4.632686272635149,4.558401127066333,4.632686272635149,1578272.0
2004-05-10,4.5381425134018745,4.558402220513914,4.470610693056945,4.524636149332889,2469909.0
2004-05-11,4.423338167574501,4.592167863710673,4.423338167574501,4.463857256005132,878335.0
2004-05-12,4.409830945646271,4.511128485979635,4.409830945646271,4.511128485979635,556608.0
2004-05-13,4.40983135705649,4.40983135705649,4.207235613454768,4.36255893101154,9448063.0
2004-05-14,4.382818494355242,4.382818494355242,4.308533664361374,4.315286684353057,3304368.0
2004-05-17,4.234247950185511,4.315286111429007,4.234247950185511,4.288273391014508,1411096.0
2004-05-18,4.234248372797811,4.288273819018985,4.234248372797811,4.268014437694575,1868118.0
2004-05-19,4.322040828432045,4.322040828432045,4.227496276883715,4.2274962768837145,2359246.0
2004-05-20,4.213989062506024,4.213989062506024,4.166716953661835,4.18697633687589,2033877.0
2004-05-21,4.153209687582047,4.153209687582047,4.078924547246606,4.139703327704424,2202324.0
2004-05-24,4.139703866907843,4.173469609991438,4.132950525080887,4.153210228544693,727134.0
2004-05-25,4.099185469286064,4.159963945833764,4.099185469286064,4.105938490228201,2164530.0
2004-05-26,4.132951169412268,4.139704512292077,4.099185421064557,4.099185421064557,1606225.0
2004-05-27,4.08567770859841,4.08567770859841,4.031651949445723,4.051911649380107,3782493.0
2004-05-28,4.0519118858411645,4.058665226885738,3.98438008548055,4.058665226885738,1683577.0
2004-05-31,4.058665280736854,4.186975542115953,4.058665280736854,4.1734691818646255,1367076.0
2004-06-01,4.153210391723385,4.213988860468652,4.112691305220848,4.112691305220848,1393139.0
2004-06-02,4.02490042559604,4.180223776054238,4.02490042559604,4.180223776054238,1041811.0
2004-06-03,4.186976021302513,4.186976021302513,4.139703916021235,4.159963297708336,1618625.0
2004-06-04,4.189480466103636,4.230287056114807,4.175878269433246,4.216684859444417,1560110.0
2004-06-07,4.216684370971115,4.230286566065786,4.155474655196049,4.230286566065787,626201.0
2004-06-08,3.9106339031023913,3.978644862643804,3.550175331080145,3.7542085340062217,14383056.0
2004-06-09,3.754209084469504,3.801816925279941,3.6929990497563536,3.78141347227493,4557800.0
2004-06-10,3.822220280081148,3.9242369025370873,3.808618085373816,3.86982812370776,3738385.0
2004-06-11,3.897031545483846,3.897031545483846,3.74740744085508,3.808617139688664,2120424.0
2004-06-14,3.808617139688664,3.808617139688664,3.808617139688664,3.808617139688664,0.0
2004-06-15,3.747408279120787,3.747408279120787,3.665794788583343,3.699800436665769,2331382.0
2004-06-16,3.72020373915287,3.740607193811957,3.672596218784849,3.706601544147449,5671482.0
2004-06-17,3.7066010311955737,3.747407934866532,3.692998838072543,3.747407934866532,5024720.0
2004-06-18,3.774612914494501,4.02625368898029,3.774612914494501,3.9786458434146335,9079126.0
2004-06-21,4.012651349903992,4.107866713320832,3.985446960356324,4.101065778084869,3139740.0
2004-06-22,4.080662230364008,4.080662230364008,3.992247804207,3.992247804206999,2304098.0
2004-06-23,4.019451015577146,4.094263225354393,4.012650082489287,4.087462292266534,3035196.0
2004-06-24,4.046656918231432,4.0602591138239,4.019452527046495,4.046656918231432,1194831.0
2004-06-25,4.03985635532351,4.080662945865935,4.033055094748796,4.06706074901846,1506379.0
2004-06-28,4.087463715397482,4.1010659106108704,4.060259000668787,4.080662455639829,873531.0
2004-06-29,4.033053206054663,4.094263225354393,4.026252272966805,4.087462292266534,1613259.0
2004-06-30,4.073861195882177,4.135071236493387,3.9990492843594927,4.080662455639829,1591885.0
2004-07-01,4.046656918231432,4.0602591138239,4.012651591401223,4.046656918231432,929813.0
2004-07-02,4.012652143336018,4.026254340799451,3.9718455509457216,4.012652143336018,1098984.0
2004-07-05,3.992248736696885,4.053458788226096,3.978646539057279,4.053458788226096,568818.0
2004-07-06,4.053457934225496,4.107866713320832,4.053457934225496,4.101065778084869,1177804.0
2004-07-07,4.080662455639829,4.094264650853218,4.073861195882177,4.080662455639829,1558929.0
2004-07-08,4.080662323773165,4.101065778084868,4.073861064235294,4.101065778084869,1371646.0
2004-07-09,4.0806625693635645,4.0806625693635645,4.019452527046495,4.046656918231432,960046.0
2004-07-12,4.053457690026556,4.067059883980931,3.985446720254677,4.060258624852801,931249.0
2004-07-13,4.053457136882296,4.053457136882296,4.019451494485902,4.0330536865840925,543425.0
2004-07-14,3.9718435110567354,4.087462292266534,3.958241320579219,4.087462292266534,2989211.0
2004-07-15,4.087463311848482,4.203081797596499,4.080662052762308,4.148673022114635,1893712.0
2004-07-16,4.114669279772356,4.128271478866561,4.060260159093524,4.128271478866561,1375220.0
2004-07-19,4.080662091725433,4.128269932877576,4.060258638573976,4.114667738877233,1328066.0
2004-07-20,4.094265818980043,4.155475877054974,4.094265818980043,4.128271478866561,3970555.0
2004-07-21,4.162276072762856,4.28469616709832,4.135071679422075,4.216684859444417,2022833.0
2004-07-22,4.141872087330345,4.175877409855568,4.107866440503239,4.148673022114635,1333666.0
2004-07-23,4.128269872401677,4.141872066202757,4.121468613350196,4.135070807151277,719970.0
2004-07-26,4.135070853752809,4.135070853752809,4.060258624852801,4.060258624852801,1980787.0
2004-07-27,4.060259177319381,4.067060437372937,4.019452589903831,4.026253849957387,1198686.0
2004-07-28,4.026254257388503,4.080663046115056,3.992248602283428,4.019452996646704,1292964.0
2004-07-29,3.692998779989607,3.8018166475642494,3.686197845685988,3.767811003140576,6981470.0
2004-07-30,3.7406077685766976,3.87662973953143,3.7406077685766976,3.87662973953143,2992055.0
2004-08-02,3.8086184858467127,3.863027270397076,3.8086184858467127,3.863027270397076,542814.0
2004-08-03,3.774612473718193,3.774612473718193,3.733805568397433,3.7406068273848514,2520425.0
2004-08-04,3.699801079819383,3.713403276556507,3.645392292870884,3.67939762256272,1697050.0
2004-08-05,3.6249877601289913,3.645391211332224,3.5773802478245407,3.5773802478245407,3845983.0
2004-08-06,3.5705790406362685,3.6861978424118345,3.5025680761511877,3.665794390915381,3685610.0
2004-08-09,3.550176062693794,3.618187360552685,3.5433751274890475,3.5909829711298897,1666059.0
2004-08-10,3.604585134350869,3.720203626236728,3.441358474938177,3.4617619289779764,2488436.0
2004-08-11,3.4345573711132475,3.543374922509476,3.4345573711132475,3.516170534660418,5000373.0
2004-08-12,3.461761696092843,3.516170470802833,3.4209551150603503,3.475363889770341,1841848.0
2004-08-13,3.4617621399831795,3.5025687262481657,3.448159944561518,3.4957674663863743,2963230.0
2004-08-16,3.495767606580191,3.495767606580191,3.3665465827411767,3.414154430777214,1394069.0
2004-08-17,3.4685630755430505,3.5569775079348145,3.4685630755430505,3.4957674663863743,860451.0
2004-08-18,3.5025680258151617,3.5773802478245407,3.4957667673134663,3.5773802478245407,1239076.0
2004-08-19,3.6113859718791295,3.767811367616352,3.6113859718791295,3.733805719903173,2811890.0
2004-08-20,3.740606183039224,3.83582152234844,3.672595226389785,3.808617139688664,3820887.0
2004-08-23,3.808617301639353,3.808617301639353,3.686197574464809,3.7542085340062217,2139037.0
2004-08-24,3.733805719903173,3.761010432654851,3.6861982022669904,3.733805719903173,799873.0
2004-08-25,3.733805568397433,3.767811214730774,3.6725958590200487,3.7406068273848514,1083590.0
2004-08-26,3.7746128637262952,3.781413799114537,3.706601564032414,3.720203759110808,687252.0
2004-08-27,3.720202568156196,3.7678103978407567,3.7066003774322938,3.713401634945148,1130969.0
2004-08-30,3.713402823722568,3.747408473569508,3.699800628644173,3.720203759110808,752512.0
2004-08-31,3.706601371701118,3.747408279120787,3.6861982422931776,3.699800436665769,1751731.0
2004-09-01,3.672596989546547,3.7746136356482247,3.658994791686455,3.7746136356482247,2817365.0
2004-09-02,3.788214014844743,3.829020588834407,3.761009632184968,3.808617139688664,2146006.0
2004-09-03,3.78141347227493,3.801816925279941,3.761010343571802,3.78141347227493,1199580.0
2004-09-06,3.733805801702984,3.754209255638266,3.7134026720696,3.727004866592488,1699320.0
2004-09-07,3.706601181051512,3.7406068273848514,3.686198052693009,3.7406068273848514,1399400.0
2004-09-08,3.706601544147449,3.767811583822801,3.706601544147449,3.706601544147449,823201.0
2004-09-09,3.686197924000861,3.7134023103970257,3.6113856992604743,3.658993537604697,589803.0
2004-09-10,3.6997999218486353,3.6997999218486353,3.5841811236187016,3.5977833160985844,1376573.0
2004-09-13,3.570579668359868,3.6181875140200224,3.5637784085647386,3.58418186364821,1976731.0
2004-09-14,3.577380776418492,3.604585165841287,3.577380776418492,3.5909829711298897,4292639.0
2004-09-15,3.631789554382818,3.699800527923303,3.631789554382818,3.652192684294012,4136300.0
2004-09-16,3.652192321983701,3.713402354248838,3.652192321983701,3.686197967531415,4187791.0
2004-09-17,3.6929990497563536,3.829021313085367,3.686198114955938,3.78141347227493,4965693.0
2004-09-20,3.788215107807612,3.8562260840793456,3.774612912553265,3.801817303061959,5446441.0
2004-09-21,3.8018173030619593,3.8018173030619593,3.8018173030619593,3.801817303061959,2289359.0
2004-09-22,4.114667678600595,4.1894795823556015,4.060258579094389,4.135070807151277,14255487.0
2004-09-23,4.114668220495696,4.135071351733437,4.026253786993691,4.046656918231432,6042577.0
2004-09-24,4.012651360670003,4.012651360670003,3.890231283075134,3.9990491658596734,2289219.0
2004-09-27,3.978646381255274,3.978646381255274,3.897033198654602,3.9310388535558634,2135276.0
2004-09-28,3.95824271267358,4.0466568197213455,3.95824271267358,3.9786458434146335,2983266.0
2004-09-29,3.9786466556346256,3.9786466556346256,3.917436926613896,3.944641322690216,2359125.0
2004-09-30,3.924237065736061,3.971844911342562,3.890231415402571,3.917436130250512,2519609.0
2004-10-01,3.931037733983223,3.944639927209384,3.924236475219208,3.924236475219208,971410.0
2004-10-04,3.9786458434146335,3.9922480386759776,3.965043648153293,3.9786458434146335,2162803.0
2004-10-05,3.9990490840552657,4.019452213702441,3.9990490840552657,4.005850019170358,1452357.0
2004-10-06,4.012652060206864,4.060259588191618,4.012652060206864,4.019452996646704,2436062.0
2004-10-07,4.053458735726314,4.053458735726314,3.999049945872586,4.012652143336018,1375609.0
2004-10-08,4.012652312881016,4.012652312881016,3.944641322690216,3.944641322690216,1127577.0
2004-10-11,3.944639392520795,3.9786447088259087,3.863025919924511,3.9106337519138585,1977763.0
2004-10-12,3.9106353957547135,3.9446410506559735,3.9106353957547135,3.9310388535558634,1544112.0
2004-10-13,3.931038906595025,3.9786464349367767,3.931038906595025,3.97184549844594,3116380.0
2004-10-14,3.965043242712408,4.162275215985102,3.937838854971477,4.148673022114635,4350354.0
2004-10-15,4.10786541583191,4.148671987264462,4.060257587009698,4.087462292266534,1058975.0
2004-10-18,4.080661034876875,4.094263225354393,4.033053206054663,4.087462292266534,616132.0
2004-10-19,4.080662323773165,4.128270167632537,4.080662323773165,4.101065778084869,1008579.0
2004-10-20,4.1350699729189095,4.141871230598266,4.080661208691317,4.094263399748215,529683.0
2004-10-21,4.148673747196464,4.182679399966887,4.121469354700902,4.121469354700902,2520321.0
2004-10-22,4.135070720070883,4.196280753037668,4.128269785464502,4.182678559523034,2135331.0
2004-10-25,4.1010653347230095,4.169076301239588,4.080661882617101,4.141871914632956,1633828.0
2004-10-26,4.114667591949869,4.196280753037668,4.114667591949869,4.182678559523034,2104454.0
2004-10-27,4.18267903507841,4.305098790628786,4.18267903507841,4.271093465126859,1357010.0
2004-10-28,4.291496635309063,4.339104480614926,4.250690049747714,4.298297895053578,1098010.0
2004-10-29,4.305098810625764,4.305098810625764,4.182679054506753,4.284695680090219,7211385.0
2004-11-01,4.291496595567634,4.400314156056856,4.271093465126859,4.271093465126859,1298597.0
2004-11-02,4.2166834832691205,4.26429131822896,4.203081291038001,4.250689125997841,1057697.0
2004-11-03,4.209883444755423,4.284695680090219,4.182679054506753,4.284695680090219,1705762.0
2004-11-04,4.291496808092576,4.434320025458577,4.291496808092576,4.420717829723812,2598053.0
2004-11-05,4.420717294912945,4.536336106822048,4.393512906734556,4.5091317186436575,3568248.0
2004-11-08,4.427519128022938,4.475126651355273,4.420717867945788,4.447922259650531,896374.0
2004-11-09,4.420717315316264,4.522733933607016,4.359507279481433,4.522733933607016,769078.0
2004-11-10,4.4547226110837785,4.522733576473224,4.4547226110837785,4.515932317783348,1417451.0
2004-11-11,4.495529146480184,4.563540111206433,4.461523501966129,4.488727887856628,539481.0
2004-11-12,4.475126612662873,4.53633665562028,4.4139165697054645,4.420717829723812,894019.0
2004-11-15,4.407115575944968,4.413916511571816,4.366308989278116,4.379911184833734,495364.0
2004-11-16,4.36630815134938,4.488727887856628,4.32550157251363,4.488727887856628,809780.0
2004-11-17,4.420718203034743,4.468326054277667,4.413916942442059,4.441121660510841,824140.0
2004-11-18,4.413916570962681,4.543137592630722,4.400314375224041,4.536336656912366,1535244.0
2004-11-19,4.488728884866176,4.6043477127322925,4.488728884866176,4.590745516765804,1728614.0
2004-11-22,4.148673651023006,4.257491542784605,4.067060475428256,4.16907710707266,5882197.0
2004-11-23,4.169077182215606,4.23028690286394,4.169077182215606,4.223485966926098,3694028.0
2004-11-24,4.216684370971115,4.237087825764078,4.182679045385392,4.230286566065787,3124016.0
2004-11-25,4.101066349897073,4.223486119930588,4.087464153226684,4.216684859444417,2810928.0
2004-11-26,4.155474048503546,4.209882820938639,4.141871855394772,4.162274982907,1258340.0
2004-11-29,4.1282704160881645,4.1282704160881645,4.019452527046495,4.046656918231432,1003420.0
2004-11-30,4.012651433489983,4.012651433489983,3.740607208044543,3.9378391985245567,3711263.0
2004-12-01,3.8766289891250496,4.046656582056881,3.8494246002001073,3.992247804206999,2927623.0
2004-12-02,4.026253302117804,4.0738608188071765,4.012651108163428,4.060258624852801,1518593.0
2004-12-03,4.067060985865701,4.135071974063728,4.012652195307279,4.053458788226096,1724143.0
2004-12-06,4.039855884241633,4.039855884241633,3.9786458434146335,3.9786458434146335,1442892.0
2004-12-07,3.985447916804697,3.999050114842857,3.937840061520145,3.944641322690216,1161522.0
2004-12-08,3.910634867107924,4.005850233937318,3.903833607326295,3.9786458434146335,1837064.0
2004-12-09,4.080662455639829,4.216684407773723,4.060259000668787,4.080662455639829,2417584.0
2004-12-10,4.1214690412799975,4.12827030103765,4.05345806521305,4.080662455639829,717101.0
2004-12-13,4.11466810582426,4.1214690412799975,4.026253674786271,4.080662455639829,1416392.0
2004-12-14,4.114667489474648,4.135070617087523,4.0466561992934205,4.073860585645165,1154481.0
2004-12-15,4.073860772895471,4.141872066202757,4.073860772895471,4.135070807151277,2376236.0
2004-12-16,4.135070424461046,4.162274809545512,4.121468231918812,4.15547387542532,4289944.0
2004-12-17,4.148672789798227,4.162274982907,4.101065276068453,4.162274982907,3092551.0
2004-12-20,4.216684370971115,4.25069002085875,4.189479980781772,4.230286566065787,2284007.0
2004-12-21,4.42071692313038,4.549937918261183,4.345904699780576,4.488727887856628,4820204.0
2004-12-22,4.502330102819988,4.583943260890607,4.502330102819988,4.502330102819988,3788197.0
2004-12-23,4.502330080801879,4.502330080801879,4.4343191160756295,4.488727887856628,439151.0
2004-12-24,4.509131739455042,4.522733933607016,4.488728286076137,4.522733933607016,593794.0
2004-12-27,4.522733933607016,4.522733933607016,4.522733933607016,4.522733933607016,0.0
2004-12-28,4.522733933607016,4.522733933607016,4.522733933607016,4.522733933607016,0.0
2004-12-29,4.5431376118267055,4.549938871875725,4.509132284487388,4.549938871875725,362249.0
2004-12-30,4.549939043353999,4.563541239662752,4.495530258118989,4.556739979357404,585646.0
2004-12-31,4.556739979357404,4.590745632280257,4.556739979357404,4.556739979357404,331675.0
2005-01-04,4.549937986083853,4.631551144971901,4.529534534210909,4.631551144971901,859641.0
2005-01-05,4.604347635605564,4.604347635605564,4.522734461173726,4.536336656912366,1237519.0
2005-01-06,4.536337248881686,4.543138185487531,4.454724063799736,4.475127197919239,604554.0
2005-01-07,4.468326054277667,4.515933581218636,4.4071160061513295,4.441121660510841,1106202.0
2005-01-10,4.434319137761139,4.529534488843527,4.420716944749369,4.502330102819988,640563.0
2005-01-11,4.515932611472229,4.529534805434722,4.475126029584749,4.481927288716939,2094950.0
2005-01-12,4.522734166149998,4.583943880830125,4.475126322019316,4.570341685978774,2263133.0
2005-01-13,4.570342060665105,4.590745516765804,4.556739864698616,4.590745516765804,884645.0
2005-01-14,4.563541199485247,4.6451543766192405,4.563541199485247,4.6451543766192405,937668.0
2005-01-17,4.672358397483535,4.76757408753757,4.672358397483535,4.740369373020766,1287919.0
2005-01-18,4.801578874776022,4.8831920362697865,4.801578874776022,4.828783261940611,2508687.0
2005-01-19,4.869589798441397,4.917197637697789,4.835584476945579,4.903595444239087,1174923.0
2005-01-20,4.883192948065188,4.903596404399324,4.828784163576742,4.862789816032989,728788.0
2005-01-21,4.80838142908823,4.815182365560601,4.7607735765737855,4.781177034594823,743402.0
2005-01-24,4.787977633734513,4.821983286606415,4.781176697741296,4.787977633734513,1204155.0
2005-01-25,4.862789453289692,4.862789453289692,4.740369373020766,4.740369373020766,1292001.0
2005-01-27,4.665557944241149,4.808381169780303,4.658756683833595,4.726767666399396,970752.0
2005-01-28,4.7335689268069485,4.794778973267142,4.726767666399396,4.726767666399396,5754394.0
2005-01-31,4.726766944588078,4.73356820395703,4.665557231776994,4.692761620649009,838859.0
2005-02-01,4.685960965186236,4.7335688139987,4.611149048297712,4.6451543766192405,782743.0
2005-02-02,4.69276117628887,4.69276117628887,4.583943306802941,4.631551144971901,1119456.0
2005-02-03,4.624751168832989,4.638353364799478,4.577143320799316,4.590745516765804,1924227.0
2005-02-04,4.5907449671732286,4.597546226493209,4.529534930500979,4.563540578497094,865067.0
2005-02-07,4.5975456522121965,4.645153164297813,4.5975456522121965,4.624750037490221,1182074.0
2005-02-08,4.617949908698779,4.651955560765965,4.556739864698616,4.590745516765804,800945.0
2005-02-09,4.583943135271331,4.638352230129234,4.563540008463739,4.624750037490221,375134.0
2005-02-10,4.590745516765804,4.597546776900013,4.556739864698616,4.590745516765804,594979.0
2005-02-11,4.556738793728135,4.65195446741694,4.556738793728135,4.65195446741694,823566.0
2005-02-14,4.70636369508793,4.73356808326632,4.427518554108486,4.5091317186436575,1609349.0
2005-02-15,4.461523498930333,4.488727884802322,4.352705955442378,4.386711275631434,2058255.0
2005-02-16,4.3663096178099705,4.502331592946556,4.3663096178099705,4.475127197919239,1797723.0
2005-02-17,4.475125650740902,4.481926909297329,4.42071687949693,4.46152345792991,772534.0
2005-02-18,4.434320417915293,4.468326072412819,4.427519481596962,4.454723875474199,1130553.0
2005-02-21,4.352706140606882,4.352706140606882,4.182678559523034,4.182678559523034,4317968.0
2005-02-22,4.162275599669296,4.318701005750098,4.162275599669296,4.284695680090219,5329200.0
2005-02-23,4.28469616709832,4.28469616709832,4.209883923260197,4.216684859444417,2201955.0
2005-02-24,4.203081837728517,4.237087484880318,4.094264285725775,4.114667738877233,1687774.0
2005-02-25,4.080661844384035,4.101065296298775,3.999048685328802,4.073860585645165,1848508.0
2005-02-28,4.046656674687628,4.121468908094667,4.026253544677827,4.101065778084869,1135689.0
2005-03-01,4.114668546567464,4.230287056114807,4.101066349897073,4.216684859444417,1330693.0
2005-03-02,4.209883923260197,4.28469616709832,4.169077333249025,4.216684859444417,1044154.0
2005-03-03,4.284695173033717,4.284695173033717,4.141871978979136,4.182678559523034,703199.0
2005-03-04,4.175877409855568,4.175877409855568,4.128269893459879,4.148673022114635,265676.0
2005-03-07,4.1962804530520215,4.223484838136485,4.15547387542532,4.15547387542532,353503.0
2005-03-08,4.182679054506753,4.3527066557118905,4.182679054506753,4.284695680090219,984786.0
2005-03-09,4.345905395998767,4.345905395998767,4.2506900301284265,4.284695680090219,831235.0
2005-03-10,4.284695934649522,4.31190032651444,4.155474911140201,4.16907710707266,605310.0
2005-03-11,4.182678260509786,4.216683579714443,4.121468231918812,4.15547387542532,508229.0
2005-03-14,4.148673876092465,4.243889252785198,4.128270743237854,4.216684859444417,279683.0
2005-03-15,4.243888268187945,4.243888268187945,4.1554741724937685,4.182678559523034,336169.0
2005-03-16,4.209883405521059,4.2574912501635005,4.175877755876185,4.2574912501635,466429.0
2005-03-17,4.27789351046008,4.27789351046008,4.209882549304483,4.250689125997841,955117.0
2005-03-18,4.250690049747714,4.305098830496179,4.2438887900032,4.298297895053578,2137333.0
2005-03-21,4.284695699866462,4.305098830496179,4.223485659373482,4.298297895053578,862615.0
2005-03-22,4.25749096168618,4.25749096168618,4.169076538041785,4.189479667004713,754086.0
2005-03-23,4.162276126950785,4.162276126950785,4.0534585521709845,4.06706074901846,1251235.0
2005-03-24,4.080662091725433,4.148673061727146,4.06705989772509,4.114667738877233,370874.0
2005-03-29,4.08066263317812,4.162275808009219,3.937839415072731,4.026253849957387,2218795.0
2005-03-30,4.02625368898029,4.067060274764318,3.944640517412236,3.9786458434146335,1792169.0
2005-03-31,4.0466561992934205,4.073860585645165,3.9854464921529296,4.073860585645165,949586.0
2005-04-01,4.073861785373256,4.101066504038495,4.0058507994650645,4.019452996646704,706168.0
2005-04-04,3.978645711493227,4.012651360670003,3.978645711493227,3.9990491658596734,371342.0
2005-04-05,3.978646002488281,4.053458241567753,3.978646002488281,4.026253849957387,162569.0
2005-04-06,4.067060373771096,4.067060373771096,4.019452527046495,4.046656918231432,1046245.0
2005-04-07,3.985447665843588,4.04665739100998,3.958243271480311,4.019452996646704,622069.0
2005-04-08,4.073861195882177,4.135071236493387,4.046656805455398,4.080662455639829,2111975.0
2005-04-11,4.080662945865935,4.101066403288124,4.033055094748796,4.06706074901846,452302.0
2005-04-12,4.033054236944049,4.087463337063436,4.033054236944049,4.060258624852801,846617.0
2005-04-13,4.121468613350196,4.169076453804921,4.114667678600595,4.135070807151277,1784489.0
2005-04-14,4.080662091725433,4.114667738877233,4.06705989772509,4.114667738877233,590887.0
2005-04-15,4.05345727984577,4.060258213983811,3.94463973922232,3.965042865938291,1879270.0
2005-04-18,3.931038325523525,3.931038325523525,3.863027024856548,3.917436130250512,1385698.0
2005-04-19,3.917436130250512,3.9650436515550975,3.849424829583535,3.917436130250512,1302750.0
2005-04-20,3.8766290589104737,3.917435967334373,3.795015890666485,3.86982812370776,1548564.0
2005-04-21,3.7746137030891735,3.842624693604784,3.767812441886621,3.8290224955016634,1801604.0
2005-04-22,3.829021829126009,3.9174362635602775,3.829021829126009,3.897032807805474,1007952.0
2005-04-26,3.9242373151672014,3.9650439035799754,3.815419746066477,3.863027270397076,1354263.0
2005-04-27,3.829021519472637,3.876629038547273,3.795015870731981,3.856225908744401,911572.0
2005-04-28,3.822219331018552,3.829020588834407,3.781412757028889,3.808617139688664,1635954.0
2005-04-29,3.740606183039224,3.808617139688664,3.733804925223369,3.808617139688664,2304019.0
2005-05-02,3.8426236110113514,3.849424545995873,3.754209186099317,3.788214833927604,1481310.0
2005-05-03,3.774612558421933,3.808617881216488,3.747408170465536,3.795015687238289,1108267.0
2005-05-04,3.754209105303692,3.808617881216488,3.754209105303692,3.795015687238289,429436.0
2005-05-05,3.795015477419735,3.9582421204355462,3.795015477419735,3.924236475219208,495582.0
2005-05-06,3.863027810159272,3.9650444575964654,3.863027810159272,3.944641322690216,345836.0
2005-05-09,3.937838341896772,4.0330536865840925,3.863026123205814,4.0330536865840925,569012.0
2005-05-10,4.046657645825426,4.060259843863586,3.944641322690216,3.944641322690216,1533271.0
2005-05-11,4.026253473119432,4.033054408234524,3.951441241042025,4.005850019170358,174985.0
2005-05-12,4.05345745803229,4.080661844384035,4.026253071680546,4.073860585645165,674961.0
2005-05-13,3.958242307928116,4.148673022114635,3.958242307928116,4.148673022114635,749691.0
2005-05-16,4.29149673249605,4.379911165365532,4.257491405909119,4.366308969870374,2284354.0
2005-05-17,4.393513456501502,4.454723499713129,4.230286782704473,4.318701217498617,3067851.0
2005-05-18,4.318699106669532,4.3255003633919085,4.20988159352566,4.27789253924058,2884569.0
2005-05-19,4.345904608437352,4.352705866917956,4.284694903621178,4.332302415777996,3281435.0
2005-05-20,4.339104480614926,4.339104480614926,4.26429224493483,4.298297895053578,1864221.0
2005-05-23,4.298298475157461,4.3595081996094684,4.298298475157461,4.352707263249005,5417927.0
2005-05-24,4.352706529819174,4.549938515568467,4.352706529819174,4.543137256052056,2659761.0
2005-05-25,4.5227339127328525,4.604347077268022,4.5091317186436575,4.5091317186436575,1762800.0
2005-05-26,4.488728808397639,4.488728808397639,4.373109982501169,4.420717829723812,777817.0
2005-05-27,4.441120706829459,4.529534805434722,4.441120706829459,4.481927288716939,1095034.0
2005-05-30,4.488728809676164,4.549938852651005,4.488728809676164,4.536336656912366,1315002.0
2005-05-31,4.556739491127423,4.6043473352581055,4.5499385558527,4.570341685978774,2089926.0
2005-06-01,4.617948867149039,4.713164217439223,4.617948867149039,4.679158897343659,2765672.0
2005-06-02,4.726767177913319,4.774375022940336,4.706364047403106,4.740369373020766,1385482.0
2005-06-03,4.719788487468663,4.788389997756736,4.67862758129582,4.733508789526278,1607316.0
2005-06-06,4.7266485746197775,4.7266485746197775,4.630606458191024,4.678627679964307,1966999.0
2005-06-07,4.664908712788123,4.795251458831542,4.664908712788123,4.7540905400097415,1455156.0
2005-06-08,4.795250990924727,4.815831611886382,4.7746706970809445,4.795250990924727,1149852.0
2005-06-09,4.795249584771619,4.856991102433704,4.774669296962776,4.81583019969824,1754272.0
2005-06-10,4.829552142177068,4.850132764099052,4.802111531026349,4.836412458523692,1372332.0
2005-06-14,4.83641098065681,4.939313077469168,4.815830365023665,4.939313077469168,1326054.0
2005-06-15,5.005,5.115,5.0,5.095,2813708.0
2005-06-16,5.13,5.18,5.115,5.16,4058856.0
2005-06-17,5.16,5.205,5.105,5.18,2134373.0
2005-06-20,5.19,5.215,5.15,5.18,1705279.0
2005-06-21,5.185,5.325,5.115,5.2,2272754.0
2005-06-22,5.22,5.24,5.145,5.16,955475.0
2005-06-23,5.115,5.19,5.115,5.115,1525941.0
2005-06-24,5.07,5.075,5.02,5.035,1045182.0
2005-06-27,4.985,5.145,4.985,5.03,1121597.0
2005-06-28,5.015,5.105,4.985,5.0,708006.0
2005-06-29,5.05,5.165,5.05,5.085,1030781.0
2005-06-30,5.085,5.205,5.085,5.205,556755.0
2005-07-01,5.15,5.215,5.09,5.15,1015121.0
2005-07-04,5.185,5.22,5.145,5.18,982016.0
2005-07-05,5.17,5.245,5.17,5.235,2579712.0
2005-07-06,5.225,5.28,5.225,5.255,2351257.0
2005-07-07,5.26,5.26,5.085,5.125,1118302.0
2005-07-08,5.15,5.225,5.115,5.22,1641797.0
2005-07-11,5.255,5.325,5.235,5.325,1358260.0
2005-07-12,5.345,5.46,5.345,5.425,2311928.0
2005-07-13,5.51,5.59,5.475,5.57,2596476.0
2005-07-14,5.55,5.585,5.445,5.575,1406992.0
2005-07-15,5.55,5.555,5.495,5.555,1054694.0
2005-07-18,5.62,5.625,5.565,5.6,1609342.0
2005-07-19,5.6,5.825,5.585,5.825,2406257.0
2005-07-20,5.84,6.07,5.84,6.035,2994484.0
2005-07-21,6.1,6.305,6.01,6.015,1787892.0
2005-07-22,6.005,6.08,5.87,6.08,1129646.0
2005-07-25,6.015,6.17,6.015,6.035,2038575.0
2005-07-26,6.03,6.09,5.995,6.08,661899.0
2005-07-27,6.09,6.105,6.065,6.08,677629.0
2005-07-28,6.1,6.135,6.005,6.01,3297650.0
2005-07-29,6.085,6.085,6.01,6.065,1561411.0
2005-08-01,6.015,6.105,6.015,6.05,280087.0
2005-08-02,6.01,6.115,5.95,6.08,2389725.0
2005-08-03,6.105,6.225,6.1,6.18,2553836.0
2005-08-04,6.195,6.225,5.975,6.145,1205870.0
2005-08-05,6.1,6.195,6.06,6.135,1006124.0
2005-08-08,6.1,6.14,6.07,6.115,1272463.0
2005-08-09,6.065,6.1,6.005,6.045,2052629.0
2005-08-10,6.05,6.16,6.05,6.14,1239885.0
2005-08-11,6.135,6.245,6.12,6.17,1505848.0
2005-08-12,6.16,6.32,6.155,6.285,1437784.0
2005-08-15,6.285,6.285,6.05,6.16,359603.0
2005-08-16,6.2,6.355,6.18,6.32,646001.0
2005-08-17,6.285,6.39,6.245,6.345,857976.0
2005-08-18,6.305,6.305,6.19,6.25,788421.0
2005-08-19,6.18,6.355,6.1,6.325,1294999.0
2005-08-22,6.31,6.32,6.19,6.225,669669.0
2005-08-23,6.265,6.27,6.125,6.125,2574319.0
2005-08-24,6.01,6.01,5.77,5.825,3799980.0
2005-08-25,5.755,5.84,5.735,5.83,1216538.0
2005-08-26,5.775,5.84,5.68,5.75,862065.0
2005-08-29,5.625,5.68,5.555,5.59,1056567.0
2005-08-30,5.675,5.77,5.675,5.75,779198.0
2005-08-31,5.75,5.935,5.75,5.905,1129191.0
2005-09-01,6.08,6.175,6.005,6.145,1258065.0
2005-09-02,6.18,6.18,6.045,6.085,1332228.0
2005-09-05,6.14,6.18,5.95,6.005,563265.0
2005-09-06,6.1,6.175,6.045,6.09,382657.0
2005-09-07,6.16,6.34,6.16,6.325,1124738.0
2005-09-08,6.42,6.455,6.09,6.235,943064.0
2005-09-09,6.17,6.17,6.08,6.135,574881.0
2005-09-12,6.18,6.265,6.105,6.19,889747.0
2005-09-13,6.25,6.32,6.235,6.25,565609.0
2005-09-14,6.265,6.32,6.195,6.235,686496.0
2005-09-15,6.145,6.3,6.145,6.25,1896286.0
2005-09-16,6.21,6.28,6.21,6.245,1260931.0
2005-09-19,6.18,6.255,6.18,6.18,267335.0
2005-09-20,6.235,6.25,6.21,6.225,1463762.0
2005-09-21,6.23,6.245,6.18,6.21,4062317.0
2005-09-22,6.23,6.245,6.16,6.195,1443075.0
2005-09-23,6.23,6.31,6.23,6.28,1398543.0
2005-09-26,6.245,6.325,6.245,6.31,1235414.0
2005-09-27,6.345,6.44,6.34,6.41,1111978.0
2005-09-28,6.41,6.485,6.285,6.34,1307109.0
2005-09-29,6.435,6.435,6.3,6.305,1026670.0
2005-09-30,6.32,6.32,6.12,6.145,931776.0
2005-10-03,6.14,6.14,6.045,6.065,560252.0
2005-10-04,6.08,6.2,6.08,6.17,1087839.0
2005-10-05,6.19,6.19,5.83,5.885,1425659.0
2005-10-06,5.785,5.825,5.61,5.68,1351791.0
2005-10-07,5.68,5.795,5.605,5.77,1009622.0
2005-10-10,5.735,5.805,5.665,5.77,896122.0
2005-10-11,5.715,5.715,5.46,5.64,1211168.0
2005-10-12,5.665,5.75,5.6,5.655,486711.0
2005-10-13,5.585,5.6,5.48,5.495,924744.0
2005-10-14,5.475,5.475,5.365,5.41,1617187.0
2005-10-17,5.41,5.455,5.365,5.38,405752.0
2005-10-18,5.425,5.695,5.42,5.695,1495803.0
2005-10-19,5.63,5.75,5.535,5.6,1274417.0
2005-10-20,5.71,5.74,5.52,5.565,736514.0
2005-10-21,5.55,5.555,5.38,5.535,1182262.0
2005-10-24,5.555,5.555,5.39,5.41,864127.0
2005-10-25,5.465,5.495,5.255,5.405,1186666.0
2005-10-26,5.465,5.55,5.455,5.53,481557.0
2005-10-27,5.64,5.755,5.63,5.695,1058417.0
2005-10-28,5.68,5.685,5.465,5.55,1591899.0
2005-10-31,5.735,5.84,5.715,5.825,1032369.0
2005-11-01,5.83,5.895,5.77,5.885,730033.0
2005-11-02,5.885,6.005,5.665,5.955,1991079.0
2005-11-03,5.935,5.94,5.77,5.88,713859.0
2005-11-04,5.9,5.97,5.73,5.755,298837.0
2005-11-07,5.75,5.925,5.71,5.87,708094.0
2005-11-08,5.9,6.03,5.9,6.025,429082.0
2005-11-09,5.87,5.905,5.77,5.83,652222.0
2005-11-10,5.695,5.695,5.565,5.61,1955750.0
2005-11-11,5.74,5.805,5.655,5.685,1645316.0
2005-11-14,5.735,5.87,5.68,5.84,978952.0
2005-11-15,5.85,5.88,5.805,5.815,945189.0
2005-11-16,5.865,5.865,5.75,5.815,661186.0
2005-11-17,5.905,6.005,5.905,5.94,678026.0
2005-11-18,6.005,6.1,5.905,6.1,1003710.0
2005-11-21,6.045,6.065,5.97,6.01,568750.0
2005-11-22,6.045,6.1,5.775,5.86,678003.0
2005-11-23,5.935,5.935,5.775,5.865,573803.0
2005-11-24,5.785,5.85,5.785,5.81,850228.0
2005-11-25,5.74,5.84,5.695,5.84,455383.0
2005-11-28,5.74,5.775,5.49,5.68,839269.0
2005-11-29,5.68,5.815,5.68,5.71,871392.0
2005-11-30,5.765,5.84,5.735,5.775,2312210.0
2005-12-01,5.72,6.145,5.71,6.08,2170215.0
2005-12-02,6.145,6.18,5.94,6.03,1512411.0
2005-12-05,5.92,6.155,5.86,5.87,1064873.0
2005-12-06,5.94,5.975,5.81,5.905,1346408.0
2005-12-07,6.03,6.035,5.87,5.98,1201149.0
2005-12-08,5.88,5.935,5.765,5.84,713444.0
2005-12-09,5.77,5.86,5.765,5.845,421477.0
2005-12-12,5.815,5.95,5.815,5.84,560658.0
2005-12-13,5.77,5.795,5.735,5.795,383753.0
2005-12-14,5.775,5.88,5.75,5.84,530658.0
2005-12-15,5.905,5.925,5.825,5.85,1261616.0
2005-12-16,5.785,5.905,5.35,5.86,1714442.0
2005-12-19,5.895,6.005,5.84,5.905,519683.0
2005-12-20,5.815,5.98,5.805,5.94,439096.0
2005-12-21,6.025,6.145,6.025,6.145,1008861.0
2005-12-22,6.125,6.16,6.06,6.105,430150.0
2005-12-23,6.135,6.135,6.08,6.125,73177.0
2005-12-28,6.125,6.18,6.105,6.18,170117.0
2005-12-29,6.18,6.18,6.105,6.18,135192.0
2005-12-30,6.175,6.195,6.08,6.18,637278.0
2006-01-03,6.12,6.175,5.99,6.1,180361.0
2006-01-04,6.1,6.12,5.99,6.05,637888.0
2006-01-05,6.045,6.07,6.015,6.045,627751.0
2006-01-06,6.03,6.085,5.995,6.03,646440.0
2006-01-09,6.08,6.14,6.045,6.045,292656.0
2006-01-10,6.12,6.16,6.015,6.115,366248.0
2006-01-11,6.08,6.145,6.08,6.085,624194.0
2006-01-12,6.05,6.08,6.005,6.045,731067.0
2006-01-13,5.955,6.045,5.955,6.025,1127191.0
2006-01-16,6.03,6.045,5.94,6.01,285339.0
2006-01-17,6.005,6.03,5.975,6.01,278157.0
2006-01-18,5.95,6.045,5.95,6.035,838577.0
2006-01-19,5.99,6.1,5.975,6.08,305921.0
2006-01-20,6.115,6.12,5.975,6.115,859650.0
2006-01-23,6.05,6.08,5.94,6.025,875455.0
2006-01-24,6.01,6.035,5.96,6.025,469575.0
2006-01-25,6.08,6.14,6.025,6.045,1026697.0
2006-01-27,6.01,6.18,6.005,6.18,921181.0
2006-01-30,6.135,6.25,6.135,6.175,993641.0
2006-01-31,6.16,6.16,5.81,6.01,3228929.0
2006-02-01,6.01,6.14,6.01,6.08,1604245.0
2006-02-02,6.14,6.145,6.05,6.115,495589.0
2006-02-03,6.08,6.12,5.915,6.08,617597.0
2006-02-06,5.975,5.98,5.86,5.97,538976.0
2006-02-07,5.99,6.03,5.955,5.99,636535.0
2006-02-08,5.94,5.995,5.845,5.9,1342618.0
2006-02-09,5.9,5.95,5.77,5.785,1447596.0
2006-02-10,5.905,5.94,5.665,5.715,1303077.0
2006-02-13,5.665,5.77,5.57,5.715,1377711.0
2006-02-14,5.765,5.9,5.7,5.885,274698.0
2006-02-15,5.905,5.98,5.77,5.84,753626.0
2006-02-16,5.895,5.895,5.71,5.84,804824.0
2006-02-17,5.84,5.84,5.675,5.75,976117.0
2006-02-20,5.87,5.87,5.675,5.815,425332.0
2006-02-21,5.775,5.795,5.73,5.785,557995.0
2006-02-22,5.785,5.845,5.74,5.81,477745.0
2006-02-23,5.905,5.98,5.885,5.94,1725190.0
2006-02-24,5.9,5.96,5.845,5.955,659702.0
2006-02-27,5.975,6.025,5.9,5.99,1516862.0
2006-02-28,5.975,6.125,5.975,6.1,2486437.0
2006-03-01,6.1,6.175,6.065,6.09,3032214.0
2006-03-02,6.07,6.145,5.955,6.145,1371662.0
2006-03-03,6.175,6.18,6.08,6.12,786955.0
2006-03-06,6.065,6.235,6.065,6.2,1001364.0
2006-03-07,6.14,6.325,6.14,6.32,2006963.0
2006-03-08,6.28,6.55,6.265,6.49,2816796.0
2006-03-09,6.39,6.465,6.39,6.45,2104471.0
2006-03-10,6.43,6.43,6.3,6.345,929690.0
2006-03-13,6.39,6.455,6.39,6.44,606460.0
2006-03-14,6.44,6.52,6.42,6.495,1275844.0
2006-03-15,6.525,6.565,6.455,6.49,1392783.0
2006-03-16,6.525,6.64,6.465,6.565,3031412.0
2006-03-17,6.58,6.74,6.56,6.65,1609324.0
2006-03-20,6.395,6.525,6.395,6.455,1979932.0
2006-03-21,6.455,6.49,6.255,6.375,3323292.0
2006-03-22,6.345,6.415,6.32,6.39,2065592.0
2006-03-23,6.285,6.325,6.2,6.3,2133539.0
2006-03-24,6.28,6.415,6.28,6.39,1732165.0
2006-03-27,6.335,6.375,6.3,6.3,852899.0
2006-03-28,6.28,6.525,6.27,6.38,885312.0
2006-03-29,6.605,6.635,6.56,6.595,4971176.0
2006-03-30,6.65,6.65,6.595,6.605,1538392.0
2006-03-31,6.53,6.545,6.475,6.51,2012174.0
2006-04-03,6.44,6.49,6.42,6.47,1356671.0
2006-04-04,6.525,6.63,6.42,6.42,1133938.0
2006-04-05,6.415,6.505,6.36,6.475,1049627.0
2006-04-06,6.67,6.765,6.575,6.595,1602569.0
2006-04-07,6.595,6.6,6.505,6.545,1790516.0
2006-04-10,6.49,6.49,6.39,6.43,1604565.0
2006-04-11,6.435,6.545,6.435,6.525,1222355.0
2006-04-12,6.525,6.545,6.455,6.495,897130.0
2006-04-13,6.53,6.575,6.42,6.485,418773.0
2006-04-18,6.52,6.55,6.41,6.525,685645.0
2006-04-19,6.615,6.8,6.495,6.76,1122210.0
2006-04-20,6.73,6.745,6.56,6.58,991779.0
2006-04-21,6.53,6.55,6.485,6.52,1371886.0
2006-04-24,6.525,6.545,6.31,6.32,1148387.0
2006-04-26,6.305,6.525,6.305,6.47,1227040.0
2006-04-27,6.49,6.55,6.455,6.475,721467.0
2006-04-28,6.395,6.51,6.325,6.51,1178375.0
2006-05-01,6.525,6.55,6.465,6.47,1512283.0
2006-05-02,6.44,6.44,6.21,6.265,1325697.0
2006-05-03,6.27,6.31,6.2,6.28,924006.0
2006-05-04,6.25,6.25,6.195,6.215,601134.0
2006-05-05,6.28,6.28,6.18,6.23,479891.0
2006-05-08,6.28,6.375,6.255,6.325,633361.0
2006-05-09,6.38,6.44,6.32,6.36,510420.0
2006-05-10,6.455,6.505,6.43,6.495,551769.0
2006-05-11,6.545,6.545,6.335,6.355,921671.0
2006-05-12,6.25,6.28,6.19,6.215,1142559.0
2006-05-15,6.18,6.21,5.825,5.88,1631906.0
2006-05-16,5.83,5.84,5.7,5.81,3893570.0
2006-05-17,5.785,5.825,5.71,5.785,2115354.0
2006-05-18,5.6,5.74,5.585,5.74,2376738.0
2006-05-19,5.685,5.81,5.685,5.77,3062401.0
2006-05-22,5.785,5.865,5.77,5.815,2119543.0
2006-05-23,5.85,5.96,5.685,5.9,1449536.0
2006-05-24,5.805,5.88,5.77,5.84,2422648.0
2006-05-25,5.815,5.99,5.81,5.96,1232209.0
2006-05-26,5.975,5.975,5.805,5.84,2116816.0
2006-05-29,5.88,5.96,5.795,5.895,788086.0
2006-05-30,5.85,5.955,5.84,5.88,1221857.0
2006-05-31,5.84,5.86,5.775,5.825,2332433.0
2006-06-01,5.9,5.9,5.79,5.805,3151879.0
2006-06-02,5.84,5.845,5.74,5.805,1863005.0
2006-06-05,5.825,5.845,5.805,5.825,655005.0
2006-06-06,5.765,5.77,5.55,5.64,3163829.0
2006-06-07,5.575,5.66,5.52,5.57,3626906.0
2006-06-08,5.59,5.59,5.35,5.465,1942626.0
2006-06-09,5.52,5.52,5.37,5.475,4626606.0
2006-06-13,5.385,5.39,5.225,5.26,2031874.0
2006-06-14,5.175,5.445,5.095,5.32,1650124.0
2006-06-15,5.445,5.555,5.31,5.555,3494832.0
2006-06-16,5.52,5.585,5.48,5.565,1120205.0
2006-06-19,5.46,5.515,5.455,5.51,905915.0
2006-06-20,5.32,5.5,5.22,5.5,3834567.0
2006-06-21,5.315,5.375,5.21,5.25,851398.0
2006-06-22,5.28,5.375,5.275,5.3,2174809.0
2006-06-23,5.3,5.3,5.19,5.24,985803.0
2006-06-26,5.14,5.295,5.1,5.14,1579037.0
2006-06-27,5.165,5.275,5.15,5.175,4911796.0
2006-06-28,5.115,5.12,4.915,4.995,2189475.0
2006-06-29,4.97,5.135,4.93,5.135,3571230.0
2006-06-30,5.52,5.52,5.175,5.32,2644907.0
2006-07-03,5.3,5.42,5.15,5.25,1431300.0
2006-07-04,5.33,5.405,5.28,5.33,1262401.0
2006-07-05,5.295,5.295,5.205,5.23,1174278.0
2006-07-06,5.175,5.195,5.045,5.045,1131141.0
2006-07-07,5.165,5.24,5.12,5.225,2831996.0
2006-07-10,5.22,5.42,5.21,5.32,824297.0
2006-07-11,5.3,5.365,5.1,5.135,1504287.0
2006-07-12,5.155,5.23,5.06,5.225,1415916.0
2006-07-13,5.175,5.175,5.06,5.105,1344656.0
2006-07-14,4.995,4.995,4.84,4.85,4689157.0
2006-07-17,4.84,4.845,4.72,4.83,2135145.0
2006-07-18,4.83,4.83,4.695,4.755,2313589.0
2006-07-19,4.76,4.825,4.72,4.72,1543522.0
2006-07-20,4.9,4.935,4.775,4.795,1129399.0
2006-07-21,4.755,4.755,4.53,4.68,2983085.0
2006-07-24,4.65,4.685,4.585,4.68,2452598.0
2006-07-25,4.805,4.93,4.785,4.885,2308622.0
2006-07-26,4.92,4.92,4.705,4.805,2409224.0
2006-07-27,4.825,4.935,4.715,4.875,1691852.0
2006-07-28,4.935,4.935,4.75,4.785,1578592.0
2006-07-31,4.895,4.9,4.77,4.83,1152621.0
2006-08-01,4.83,4.865,4.77,4.805,445372.0
2006-08-02,4.785,4.785,4.675,4.735,1851544.0
2006-08-03,4.795,4.81,4.72,4.76,416542.0
2006-08-04,4.73,4.75,4.625,4.66,1579896.0
2006-08-07,4.625,4.65,4.59,4.64,873484.0
2006-08-08,4.605,4.705,4.59,4.705,1150076.0
2006-08-09,4.685,4.685,4.575,4.64,1992654.0
2006-08-10,4.59,4.59,4.48,4.5,2742687.0
2006-08-11,4.5,4.55,4.44,4.53,3993349.0
2006-08-14,4.52,4.585,4.5,4.535,2256259.0
2006-08-15,4.515,4.53,4.355,4.47,3465353.0
2006-08-16,4.555,4.605,4.465,4.555,3207991.0
2006-08-17,4.63,4.675,4.59,4.64,3001003.0
2006-08-18,4.63,4.775,4.555,4.77,1646400.0
2006-08-21,4.82,4.825,4.695,4.73,2110871.0
2006-08-22,4.785,4.795,4.64,4.79,3263210.0
2006-08-23,4.785,4.825,4.74,4.805,2129808.0
2006-08-24,4.68,4.685,4.53,4.56,1924831.0
2006-08-25,4.53,4.615,4.53,4.59,1803836.0
2006-08-28,4.625,4.68,4.595,4.61,1117513.0
2006-08-29,4.595,4.625,4.555,4.595,1972852.0
2006-08-30,4.595,4.615,4.585,4.605,1789502.0
2006-08-31,4.585,4.61,4.575,4.605,1624014.0
2006-09-01,4.625,4.63,4.535,4.575,736204.0
2006-09-04,4.595,4.72,4.57,4.715,1651222.0
2006-09-05,4.73,4.86,4.715,4.825,2402376.0
2006-09-06,4.81,4.81,4.685,4.705,1789886.0
2006-09-07,4.645,4.805,4.63,4.775,1239183.0
2006-09-08,4.61,4.66,4.61,4.645,2311052.0
2006-09-11,4.65,4.65,4.575,4.625,1465678.0
2006-09-12,4.555,4.59,4.45,4.485,2277639.0
2006-09-13,4.55,4.675,4.55,4.59,1015974.0
2006-09-14,4.59,4.665,4.59,4.625,838907.0
2006-09-15,4.59,4.63,4.575,4.61,337989.0
2006-09-18,4.625,4.74,4.625,4.705,416813.0
2006-09-19,4.695,4.885,4.675,4.825,1168246.0
2006-09-20,4.715,4.95,4.715,4.905,2343686.0
2006-09-21,4.97,5.005,4.92,4.99,3570189.0
2006-09-22,4.92,5.03,4.905,4.985,7143635.0
2006-09-25,4.995,5.01,4.92,4.975,837979.0
2006-09-26,5.04,5.085,5.01,5.03,1835816.0
2006-09-27,5.05,5.14,5.045,5.1,2180156.0
2006-09-28,5.1,5.175,5.075,5.105,3416000.0
2006-09-29,5.115,5.175,5.08,5.135,1366881.0
2006-10-02,5.175,5.245,5.17,5.185,313802.0
2006-10-03,5.275,5.28,5.115,5.13,438698.0
2006-10-04,5.13,5.285,5.05,5.05,750188.0
2006-10-05,5.15,5.21,5.075,5.17,1118803.0
2006-10-06,5.14,5.14,5.025,5.03,1161471.0
2006-10-09,5.085,5.135,5.04,5.06,793196.0
2006-10-10,5.06,5.195,5.06,5.19,528781.0
2006-10-11,5.28,5.41,5.28,5.395,1378825.0
2006-10-12,5.39,5.48,5.385,5.455,1019435.0
2006-10-13,5.495,5.515,5.315,5.365,1493392.0
2006-10-16,5.395,5.445,5.315,5.365,584269.0
2006-10-17,5.375,5.485,5.37,5.41,1295976.0
2006-10-18,5.395,5.465,5.32,5.465,1025241.0
2006-10-19,5.495,5.575,5.35,5.495,1168110.0
2006-10-20,5.465,5.59,5.465,5.5,713028.0
2006-10-23,5.5,5.54,5.48,5.495,430224.0
2006-10-24,5.5,5.52,5.28,5.315,1035275.0
2006-10-25,5.245,5.245,5.085,5.095,2148544.0
2006-10-26,5.08,5.205,5.02,5.175,947475.0
2006-10-27,5.1,5.135,4.99,5.115,1500987.0
2006-10-30,5.62,5.665,5.41,5.46,2285363.0
2006-10-31,5.485,5.535,5.355,5.425,1151921.0
2006-11-01,5.395,5.735,5.39,5.5,1804905.0
2006-11-02,5.555,5.685,5.52,5.645,1880518.0
2006-11-03,5.695,5.785,5.625,5.785,1012297.0
2006-11-06,5.785,5.785,5.62,5.63,1235979.0
2006-11-07,5.72,5.74,5.625,5.695,495667.0
2006-11-08,5.605,5.715,5.605,5.62,976891.0
2006-11-09,5.845,5.865,5.485,5.555,2135449.0
2006-11-10,5.535,5.55,5.39,5.5,1343281.0
2006-11-13,5.625,5.73,5.59,5.665,1782887.0
2006-11-14,5.77,5.93,5.74,5.88,1586977.0
2006-11-15,6.03,6.205,6.01,6.06,2405955.0
2006-11-16,6.0,6.055,5.86,5.915,635545.0
2006-11-17,5.97,6.11,5.935,6.03,1321544.0
2006-11-20,6.005,6.01,5.79,5.865,847753.0
2006-11-21,5.7,5.855,5.66,5.775,1164954.0
2006-11-22,5.865,5.92,5.74,5.8,1204373.0
2006-11-23,5.715,5.875,5.71,5.82,751715.0
2006-11-24,5.79,5.88,5.73,5.8,980140.0
2006-11-27,5.72,5.84,5.71,5.755,427698.0
2006-11-28,5.675,5.755,5.64,5.655,1060298.0
2006-11-29,5.64,5.83,5.605,5.73,718798.0
2006-11-30,5.82,5.875,5.785,5.825,1043567.0
2006-12-01,5.805,5.845,5.735,5.775,508030.0
2006-12-04,5.75,5.785,5.665,5.73,644126.0
2006-12-05,5.765,5.81,5.71,5.79,689714.0
2006-12-06,5.83,5.95,5.765,5.885,1616422.0
2006-12-07,5.9,6.025,5.775,5.8,848390.0
2006-12-08,5.84,5.865,5.695,5.75,738331.0
2006-12-11,5.73,5.86,5.645,5.82,437979.0
2006-12-12,5.835,5.895,5.8,5.86,1095219.0
2006-12-13,5.77,5.9,5.73,5.855,1399337.0
2006-12-14,5.855,6.265,5.855,6.22,1363223.0
2006-12-15,6.255,6.29,6.125,6.215,1731418.0
2006-12-18,6.27,6.27,6.175,6.22,238809.0
2006-12-19,6.25,6.355,6.25,6.335,721414.0
2006-12-20,6.335,6.4,6.285,6.365,962171.0
2006-12-21,6.4,6.43,6.36,6.395,1024946.0
2006-12-22,6.345,6.41,6.335,6.365,1485553.0
2006-12-27,6.415,6.515,6.39,6.5,158269.0
2006-12-28,6.52,6.665,6.52,6.615,964302.0
2006-12-29,6.585,6.735,6.585,6.685,269186.0
2007-01-02,6.735,6.77,6.7,6.72,886079.0
2007-01-03,6.735,6.735,6.695,6.71,956493.0
2007-01-04,6.735,6.735,6.63,6.665,1321423.0
2007-01-05,6.605,6.755,6.605,6.75,1311568.0
2007-01-08,6.72,7.015,6.685,6.945,1202274.0
2007-01-09,6.935,6.945,6.74,6.835,1595343.0
2007-01-10,6.755,6.775,6.63,6.66,1408989.0
2007-01-11,6.665,6.72,6.575,6.685,885752.0
2007-01-12,6.735,6.785,6.72,6.765,1059776.0
2007-01-15,6.765,6.855,6.755,6.81,671084.0
2007-01-16,6.735,6.945,6.735,6.935,1029247.0
2007-01-17,6.845,6.91,6.825,6.89,974687.0
2007-01-18,6.89,6.91,6.775,6.805,2470157.0
2007-01-19,6.74,6.805,6.7,6.735,1653861.0
2007-01-22,6.74,6.84,6.74,6.75,1538831.0
2007-01-23,6.665,6.765,6.665,6.71,742892.0
2007-01-24,6.71,6.84,6.68,6.71,2022505.0
2007-01-25,6.765,6.79,6.71,6.715,914419.0
2007-01-29,6.72,6.73,6.49,6.56,1271162.0
2007-01-30,6.535,6.66,6.505,6.61,1407864.0
2007-01-31,6.615,6.64,6.525,6.525,1188152.0
2007-02-01,6.54,6.595,6.525,6.56,886562.0
2007-02-02,6.57,6.615,6.56,6.595,885510.0
2007-02-05,6.665,6.82,6.61,6.805,991183.0
2007-02-06,6.785,6.945,6.77,6.925,1122020.0
2007-02-07,6.93,6.93,6.8,6.84,1498460.0
2007-02-08,6.805,6.91,6.765,6.785,1756799.0
2007-02-09,6.88,7.015,6.865,6.88,1532201.0
2007-02-12,6.925,6.925,6.875,6.9,965090.0
2007-02-13,6.915,7.085,6.89,7.015,878524.0
2007-02-14,7.09,7.11,6.925,6.985,883732.0
2007-02-15,6.915,7.095,6.81,7.05,1046346.0
2007-02-16,6.945,6.97,6.86,6.89,1044581.0
2007-02-19,6.96,7.075,6.945,6.96,823414.0
2007-02-20,7.015,7.055,6.99,7.015,671861.0
2007-02-21,7.035,7.05,6.685,6.79,1433070.0
2007-02-22,6.775,6.8,6.61,6.695,1418623.0
2007-02-23,6.73,6.93,6.715,6.84,1311150.0
2007-02-26,6.82,6.875,6.74,6.845,481123.0
2007-02-27,6.84,6.84,6.735,6.75,493441.0
2007-02-28,6.335,6.66,6.265,6.605,2083085.0
2007-03-01,6.625,6.625,6.27,6.585,755102.0
2007-03-02,6.52,6.735,6.38,6.39,844584.0
2007-03-05,6.285,6.345,6.265,6.29,1028361.0
2007-03-06,6.265,6.285,5.82,6.18,1703487.0
2007-03-07,6.29,6.505,6.285,6.41,1438854.0
2007-03-08,6.39,6.46,6.18,6.305,1191317.0
2007-03-09,6.32,6.345,6.185,6.32,774387.0
2007-03-12,6.325,6.415,6.27,6.345,1037011.0
2007-03-13,6.325,6.325,6.095,6.18,1278025.0
2007-03-14,5.88,5.99,5.835,5.98,2494198.0
2007-03-15,6.005,6.09,5.98,6.055,975895.0
2007-03-16,6.145,6.15,5.945,6.04,957492.0
2007-03-19,6.055,6.055,5.915,5.99,436202.0
2007-03-20,6.005,6.035,5.785,5.79,2034959.0
2007-03-21,5.8,5.82,5.66,5.695,1911233.0
2007-03-22,5.835,5.9,5.835,5.84,1404409.0
2007-03-23,5.835,5.98,5.835,5.98,1230492.0
2007-03-26,5.935,5.985,5.855,5.97,1919159.0
2007-03-27,5.97,5.99,5.77,5.79,1840378.0
2007-03-28,5.68,5.785,5.59,5.7,1773176.0
2007-03-29,5.63,5.675,5.59,5.675,2039201.0
2007-03-30,5.685,5.855,5.685,5.8,1475076.0
2007-04-02,5.835,5.895,5.68,5.715,1107335.0
2007-04-03,5.79,5.79,5.645,5.68,1167040.0
2007-04-04,5.805,5.875,5.785,5.825,1625296.0
2007-04-05,5.765,5.82,5.695,5.72,634966.0
2007-04-10,5.775,6.07,5.75,6.035,3157532.0
2007-04-11,6.04,6.055,5.925,5.98,2990657.0
2007-04-12,5.97,5.98,5.865,5.93,1280670.0
2007-04-13,5.91,5.935,5.8,5.84,1616374.0
2007-04-16,5.845,5.97,5.825,5.93,1088157.0
2007-04-17,5.9,5.91,5.775,5.805,2406380.0
2007-04-18,5.9,6.525,5.865,6.47,3728710.0
2007-04-19,6.485,6.515,6.335,6.415,2911782.0
2007-04-20,6.515,6.515,6.3,6.46,1554791.0
2007-04-23,6.515,6.515,6.145,6.365,997955.0
2007-04-24,6.39,6.505,6.29,6.365,1103198.0
2007-04-26,6.45,6.485,6.285,6.345,1322665.0
2007-04-27,6.38,6.38,6.165,6.24,1514650.0
2007-04-30,6.285,6.375,6.115,6.125,833753.0
2007-05-01,6.11,6.2,6.0,6.075,827552.0
2007-05-02,6.16,6.2,6.07,6.16,1550107.0
2007-05-03,6.175,6.23,6.11,6.14,1150586.0
2007-05-04,6.165,6.325,6.16,6.235,1656509.0
2007-05-07,6.3,6.49,6.29,6.415,1900381.0
2007-05-08,6.4,6.41,6.215,6.305,1170829.0
2007-05-09,6.29,6.395,6.27,6.355,970640.0
2007-05-10,6.45,6.55,6.435,6.525,1682186.0
2007-05-11,6.43,6.47,6.355,6.38,647084.0
2007-05-14,6.45,6.465,6.4,6.445,386532.0
2007-05-15,6.29,6.335,6.22,6.235,905935.0
2007-05-16,6.25,6.305,6.125,6.2,1577648.0
2007-05-17,6.235,6.375,6.21,6.285,1205756.0
2007-05-18,6.275,6.285,6.145,6.215,1096862.0
2007-05-21,6.25,6.435,6.25,6.36,1189514.0
2007-05-22,6.375,6.41,6.195,6.215,1691794.0
2007-05-23,6.235,6.275,6.11,6.115,1348296.0
2007-05-24,6.04,6.125,6.015,6.075,1238863.0
2007-05-25,6.06,6.255,6.06,6.24,1400551.0
2007-05-28,6.18,6.395,6.125,6.375,1659600.0
2007-05-29,6.445,6.595,6.445,6.535,2330205.0
2007-05-30,6.555,6.57,6.43,6.45,2886543.0
2007-05-31,6.55,6.585,6.275,6.43,1986550.0
2007-06-01,6.41,6.43,6.29,6.415,1646544.0
2007-06-04,6.48,6.585,6.465,6.56,746598.0
2007-06-05,6.55,6.64,6.46,6.575,1836966.0
2007-06-06,6.51,6.7,6.46,6.7,1571467.0
2007-06-07,6.63,6.685,6.55,6.685,1538458.0
2007-06-08,6.42,6.58,6.385,6.56,2194698.0
2007-06-12,6.49,6.56,6.23,6.385,1800822.0
2007-06-13,6.315,6.39,6.25,6.35,1544105.0
2007-06-14,6.385,6.695,6.335,6.525,2093540.0
2007-06-15,6.525,6.56,6.475,6.51,745874.0
2007-06-18,6.515,6.685,6.475,6.61,645170.0
2007-06-19,6.55,6.58,6.475,6.525,1427029.0
2007-06-20,6.54,6.54,6.405,6.475,614048.0
2007-06-21,6.385,6.405,6.355,6.37,1165334.0
2007-06-22,6.35,6.41,6.335,6.39,973262.0
2007-06-25,6.325,6.355,6.24,6.32,821178.0
2007-06-26,6.32,6.32,6.23,6.265,1146550.0
2007-06-27,6.18,6.24,6.065,6.065,1405061.0
2007-06-28,6.095,6.165,6.045,6.1,1409193.0
2007-06-29,6.16,6.29,6.095,6.135,806306.0
2007-07-02,6.255,6.305,6.205,6.23,481632.0
2007-07-03,6.235,6.34,6.22,6.25,1453773.0
2007-07-04,6.22,6.255,6.15,6.24,581110.0
2007-07-05,6.22,6.36,6.22,6.35,770187.0
2007-07-06,6.42,6.47,6.34,6.39,1226736.0
2007-07-09,6.375,6.44,6.32,6.39,489844.0
2007-07-10,6.425,6.46,6.385,6.425,308453.0
2007-07-11,6.34,6.41,6.305,6.35,644406.0
2007-07-12,6.395,6.405,6.15,6.265,1666712.0
2007-07-13,6.285,6.32,6.22,6.275,870811.0
2007-07-16,6.265,6.42,6.255,6.35,636518.0
2007-07-17,6.34,6.385,6.205,6.32,585397.0
2007-07-18,6.29,6.335,6.18,6.195,871321.0
2007-07-19,6.25,6.315,6.205,6.29,526761.0
2007-07-20,6.305,6.325,6.195,6.235,654143.0
2007-07-23,6.205,6.205,6.075,6.145,411359.0
2007-07-24,6.085,6.1,5.96,6.025,3551709.0
2007-07-25,5.845,5.975,5.84,5.96,2822281.0
2007-07-26,5.905,5.91,5.635,5.69,3913574.0
2007-07-27,5.475,5.51,5.29,5.45,2802115.0
2007-07-30,5.425,5.43,5.305,5.43,1613535.0
2007-07-31,5.43,5.43,5.295,5.355,1202482.0
2007-08-01,5.25,5.25,5.08,5.12,1807454.0
2007-08-02,5.185,5.24,4.945,5.17,2771959.0
2007-08-03,5.13,5.275,5.05,5.19,1191471.0
2007-08-06,5.115,5.155,5.01,5.12,1328236.0
2007-08-07,5.185,5.225,5.08,5.17,796350.0
2007-08-08,5.205,5.615,5.2,5.38,2288378.0
2007-08-09,5.475,5.585,5.37,5.425,1772078.0
2007-08-10,5.21,5.545,5.205,5.305,4848118.0
2007-08-13,5.275,5.295,5.135,5.275,2221414.0
2007-08-14,5.22,5.355,5.175,5.295,1797088.0
2007-08-15,5.53,5.665,5.33,5.37,4850315.0
2007-08-16,5.225,5.325,4.945,5.115,4982044.0
2007-08-17,5.295,5.36,5.1,5.14,2767465.0
2007-08-20,5.25,5.36,5.17,5.29,2710709.0
2007-08-21,5.29,5.46,5.235,5.305,1267069.0
2007-08-22,5.21,5.56,5.205,5.395,927148.0
2007-08-23,5.605,5.655,5.485,5.565,2604692.0
2007-08-24,5.45,5.63,5.43,5.53,1909489.0
2007-08-27,5.705,5.805,5.665,5.735,1313264.0
2007-08-28,5.7,5.705,5.58,5.62,1315699.0
2007-08-29,5.565,5.62,5.43,5.545,1850889.0
2007-08-30,5.65,5.655,5.53,5.53,867682.0
2007-08-31,5.5,5.77,5.485,5.68,2524787.0
2007-09-03,5.7,5.755,5.58,5.63,657284.0
2007-09-04,5.68,5.7,5.635,5.645,772326.0
2007-09-05,5.65,5.7,5.6,5.635,1150835.0
2007-09-06,5.58,5.725,5.545,5.56,1339764.0
2007-09-07,5.62,5.635,5.53,5.545,155042.0
2007-09-10,5.5,5.585,5.37,5.515,658054.0
2007-09-11,5.475,5.5,5.36,5.415,1249667.0
2007-09-12,5.48,5.495,5.27,5.275,973168.0
2007-09-13,5.275,5.32,5.255,5.305,1183373.0
2007-09-14,5.27,5.39,5.25,5.305,1449703.0
2007-09-17,5.295,5.41,5.255,5.26,1082934.0
2007-09-18,5.26,5.27,5.165,5.21,1609438.0
2007-09-19,5.295,5.37,5.26,5.31,1708948.0
2007-09-20,5.375,5.395,5.19,5.2,1528285.0
2007-09-21,5.165,5.17,5.08,5.08,1489059.0
2007-09-24,5.105,5.17,5.015,5.035,1584310.0
2007-09-25,5.035,5.08,4.98,5.035,1780418.0
2007-09-26,4.98,5.03,4.935,4.96,2250339.0
2007-09-27,5.01,5.09,4.995,5.055,3553449.0
2007-09-28,5.065,5.15,5.05,5.07,3266739.0
2007-10-01,5.12,5.25,5.08,5.165,977991.0
2007-10-02,5.285,5.33,5.22,5.22,2434063.0
2007-10-03,5.255,5.32,5.175,5.22,2555512.0
2007-10-04,5.22,5.235,5.05,5.065,985763.0
2007-10-05,5.105,5.115,5.055,5.085,976234.0
2007-10-08,5.15,5.25,5.135,5.225,1530595.0
2007-10-09,5.25,5.25,5.2,5.22,1279595.0
2007-10-10,5.285,5.305,5.235,5.275,1403636.0
2007-10-11,5.285,5.34,5.24,5.325,1865984.0
2007-10-12,5.305,5.31,5.13,5.175,1820592.0
2007-10-15,5.15,5.175,5.065,5.1,1245353.0
2007-10-16,5.055,5.08,5.0,5.055,1094318.0
2007-10-17,5.07,5.07,4.975,4.995,1973404.0
2007-10-18,5.01,5.015,4.78,4.98,5656517.0
2007-10-19,5.0,5.115,4.995,5.055,2409007.0
2007-10-22,4.9,4.98,4.855,4.935,1883320.0
2007-10-23,4.995,5.01,4.945,4.98,1622255.0
2007-10-24,5.0,5.0,4.88,4.91,2241562.0
2007-10-25,4.915,4.925,4.805,4.865,1837500.0
2007-10-26,4.865,4.88,4.655,4.685,2392343.0
2007-10-29,4.71,4.775,4.615,4.72,2658930.0
2007-10-30,4.76,4.81,4.71,4.76,1408119.0
2007-10-31,4.655,4.72,4.565,4.585,4409299.0
2007-11-01,4.65,4.685,4.585,4.655,2307428.0
2007-11-02,4.6,4.6,4.53,4.58,1726577.0
2007-11-05,4.53,4.57,4.495,4.515,1835399.0
2007-11-06,4.515,4.52,4.415,4.48,1736000.0
2007-11-07,4.495,4.515,4.4,4.42,2511729.0
2007-11-08,4.36,4.4,4.3,4.395,1894191.0
2007-11-09,4.375,4.375,4.3,4.31,2016922.0
2007-11-12,4.325,4.41,4.315,4.375,2915737.0
2007-11-13,4.315,4.555,4.26,4.515,3262752.0
2007-11-14,4.59,4.66,4.535,4.6,1758056.0
2007-11-15,4.6,4.605,4.45,4.515,1973547.0
2007-11-16,4.445,4.515,4.34,4.46,2663029.0
2007-11-19,4.585,4.89,4.52,4.69,3693016.0
2007-11-20,4.615,4.675,4.435,4.48,2114152.0
2007-11-21,4.515,4.54,4.395,4.43,1980636.0
2007-11-22,4.445,4.53,4.365,4.375,2182335.0
2007-11-23,4.385,4.4,4.29,4.35,2092856.0
2007-11-26,4.375,4.535,4.325,4.53,1421860.0
2007-11-27,4.45,4.495,4.395,4.45,1042466.0
2007-11-28,4.46,4.48,4.33,4.35,2877918.0
2007-11-29,4.46,4.51,4.415,4.46,4231144.0
2007-11-30,4.46,4.58,4.38,4.53,4116817.0
2007-12-03,4.565,4.565,4.435,4.485,1500643.0
2007-12-04,4.48,4.525,4.355,4.42,2804567.0
2007-12-05,4.42,4.43,4.35,4.365,1385047.0
2007-12-06,4.45,4.535,4.43,4.525,2072167.0
2007-12-07,4.575,4.68,4.575,4.65,2624342.0
2007-12-10,4.675,4.675,4.545,4.58,1427062.0
2007-12-11,4.615,4.765,4.585,4.755,2589491.0
2007-12-12,4.68,4.7,4.6,4.64,6608087.0
2007-12-13,4.6,4.745,4.585,4.695,6001698.0
2007-12-14,4.69,4.73,4.65,4.7,2350213.0
2007-12-17,4.61,4.69,4.61,4.61,4546377.0
2007-12-18,4.485,4.6,4.435,4.58,1652175.0
2007-12-19,4.6,4.675,4.575,4.665,2317641.0
2007-12-20,4.64,4.7,4.575,4.68,4014973.0
2007-12-21,4.66,4.83,4.66,4.795,1281073.0
2007-12-24,4.78,4.845,4.745,4.845,301403.0
2007-12-27,4.81,4.81,4.745,4.78,689605.0
2007-12-28,4.795,4.84,4.76,4.795,664257.0
2007-12-31,4.78,4.825,4.64,4.64,809297.0
2008-01-02,4.64,4.73,4.64,4.68,577194.0
2008-01-03,4.66,4.66,4.5,4.58,1179512.0
2008-01-04,4.565,4.665,4.545,4.575,725349.0
2008-01-07,4.535,4.58,4.38,4.415,1296377.0
2008-01-08,4.45,4.45,4.345,4.345,1009233.0
2008-01-09,4.285,4.305,4.235,4.265,2054677.0
2008-01-10,4.28,4.3,4.115,4.205,2109086.0
2008-01-11,4.255,4.27,4.135,4.15,1780931.0
2008-01-14,4.12,4.24,4.025,4.205,1065900.0
2008-01-15,4.235,4.305,4.105,4.28,2852648.0
2008-01-16,4.17,4.19,4.125,4.155,2229379.0
2008-01-17,4.215,4.305,4.155,4.28,2731570.0
2008-01-18,4.135,4.135,4.005,4.07,3078788.0
2008-01-21,4.135,4.135,4.005,4.06,1707647.0
2008-01-22,3.96,3.985,3.84,3.905,2740679.0
2008-01-23,4.035,4.335,4.035,4.2,3080887.0
2008-01-24,4.42,4.5,4.285,4.32,2789568.0
2008-01-25,4.385,4.73,4.385,4.575,2613224.0
2008-01-29,4.6,4.66,4.385,4.525,2251186.0
2008-01-30,4.6,4.65,4.535,4.56,1650729.0
2008-01-31,4.495,4.575,4.365,4.48,2426727.0
2008-02-01,4.64,4.855,4.575,4.76,2515158.0
2008-02-04,4.895,5.085,4.815,4.825,1470373.0
2008-02-05,4.845,4.895,4.745,4.88,2446479.0
2008-02-06,4.665,4.675,4.42,4.46,2280000.0
2008-02-07,4.395,4.445,4.135,4.29,1998241.0
2008-02-08,4.385,4.53,4.27,4.4,2075605.0
2008-02-11,4.42,4.42,4.23,4.24,1153506.0
2008-02-12,4.315,4.315,4.07,4.25,1100280.0
2008-02-13,4.27,4.385,4.235,4.235,1386004.0
2008-02-14,4.315,4.565,4.285,4.42,2096074.0
2008-02-15,4.3,4.545,4.3,4.355,780104.0
2008-02-18,4.485,4.51,4.32,4.37,762270.0
2008-02-19,4.42,4.445,4.33,4.35,1127905.0
2008-02-20,4.315,4.395,4.23,4.24,1631508.0
2008-02-21,4.365,4.38,4.2,4.27,1418325.0
2008-02-22,4.205,4.3,4.135,4.185,1700997.0
2008-02-25,4.28,4.355,4.25,4.315,1105065.0
2008-02-26,4.35,4.47,4.32,4.4,2074876.0
2008-02-27,4.48,4.53,4.4,4.48,1471070.0
2008-02-28,4.495,4.66,4.46,4.46,2809226.0
2008-02-29,4.395,4.42,4.265,4.315,2180003.0
2008-03-03,4.17,4.2,4.105,4.115,1161041.0
2008-03-04,4.14,4.2,4.105,4.185,1960027.0
2008-03-05,4.19,4.22,4.07,4.14,1283885.0
2008-03-06,4.165,4.235,4.09,4.135,1203014.0
2008-03-07,4.06,4.2,4.025,4.14,1315533.0
2008-03-10,4.035,4.085,3.96,3.97,890688.0
2008-03-11,3.97,4.14,3.97,4.01,2036953.0
2008-03-12,4.035,4.205,3.97,4.175,2016614.0
2008-03-13,4.135,4.2,3.985,4.1,2950652.0
2008-03-14,4.06,4.165,4.06,4.125,1205144.0
2008-03-17,4.05,4.135,4.0,4.005,954579.0
2008-03-18,4.09,4.22,4.05,4.135,1339251.0
2008-03-19,4.3,4.335,4.175,4.215,3767296.0
2008-03-20,4.235,4.38,4.105,4.24,3607099.0
2008-03-25,4.46,4.595,4.46,4.545,2022360.0
2008-03-26,4.565,4.6,4.515,4.565,1093444.0
2008-03-27,4.545,4.6,4.5,4.585,1435142.0
2008-03-28,4.55,4.595,4.495,4.51,1423598.0
2008-03-31,4.565,4.565,4.4,4.495,1850201.0
2008-04-01,4.405,4.585,4.405,4.53,1415868.0
2008-04-02,4.675,4.795,4.61,4.775,2168101.0
2008-04-03,4.78,5.06,4.7,4.745,3653913.0
2008-04-04,4.745,4.89,4.71,4.805,1883417.0
2008-04-07,4.74,4.94,4.74,4.875,1311901.0
2008-04-08,4.795,4.88,4.65,4.71,1589212.0
2008-04-09,4.65,4.65,4.485,4.56,1795813.0
2008-04-10,4.495,4.535,4.395,4.4,1025441.0
2008-04-11,4.355,4.48,4.355,4.415,1020253.0
2008-04-14,4.3,4.405,4.255,4.28,899434.0
2008-04-15,4.29,4.335,4.265,4.305,1178622.0
2008-04-16,4.37,4.385,4.28,4.335,1371797.0
2008-04-17,4.445,4.46,4.335,4.355,1460308.0
2008-04-18,4.32,4.385,4.25,4.265,1144865.0
2008-04-21,4.385,4.435,4.345,4.38,1275744.0
2008-04-22,4.42,4.42,4.29,4.32,1061594.0
2008-04-23,4.33,4.385,4.28,4.33,2223130.0
2008-04-24,4.285,4.395,4.27,4.305,2461777.0
2008-04-28,4.405,4.405,4.27,4.33,1496870.0
2008-04-29,4.4,4.4,4.215,4.3,2405038.0
2008-04-30,4.27,4.335,4.235,4.28,2230858.0
2008-05-01,4.17,4.185,4.09,4.155,1943702.0
2008-05-02,4.27,4.35,4.24,4.315,2569557.0
2008-05-05,4.33,4.355,4.305,4.345,1041238.0
2008-05-06,4.35,4.35,4.27,4.305,1048706.0
2008-05-07,4.35,4.37,4.205,4.25,1492916.0
2008-05-08,4.17,4.19,4.06,4.14,3096413.0
2008-05-09,4.135,4.155,4.09,4.14,903264.0
2008-05-12,4.185,4.29,4.14,4.215,988841.0
2008-05-13,4.24,4.32,4.15,4.185,1308709.0
2008-05-14,4.165,4.25,4.1,4.22,1049670.0
2008-05-15,4.19,4.205,4.09,4.185,1574337.0
2008-05-16,4.185,4.235,4.155,4.205,1404967.0
2008-05-19,4.205,4.255,4.165,4.235,477961.0
2008-05-20,4.235,4.33,4.235,4.29,927883.0
2008-05-21,4.235,4.38,4.22,4.335,1273532.0
2008-05-22,4.055,4.19,3.875,4.01,4568396.0
2008-05-23,3.97,4.06,3.89,3.99,2728197.0
2008-05-26,3.89,3.905,3.855,3.885,1214156.0
2008-05-27,3.86,3.91,3.86,3.87,1363657.0
2008-05-28,3.895,4.005,3.875,3.96,1273375.0
2008-05-29,4.04,4.04,3.94,3.985,1466690.0
2008-05-30,3.96,3.985,3.92,3.975,1214492.0
2008-06-02,4.015,4.02,3.955,4.015,674522.0
2008-06-03,4.015,4.015,3.945,3.985,1436875.0
2008-06-04,3.925,3.985,3.905,3.945,1834121.0
2008-06-05,3.945,3.97,3.795,3.925,1562312.0
2008-06-06,3.925,3.975,3.85,3.88,1058475.0
2008-06-10,3.765,3.81,3.665,3.785,1724540.0
2008-06-11,3.755,3.83,3.655,3.765,2089718.0
2008-06-12,3.665,3.705,3.595,3.675,2080335.0
2008-06-13,3.675,3.78,3.61,3.75,2199889.0
2008-06-16,3.89,4.065,3.745,3.765,802253.0
2008-06-17,3.72,3.75,3.56,3.595,1459465.0
2008-06-18,3.62,3.635,3.43,3.57,2232769.0
2008-06-19,3.445,3.46,3.285,3.415,4556543.0
2008-06-20,3.465,3.495,3.385,3.445,1563880.0
2008-06-23,3.38,3.415,3.245,3.32,1531465.0
2008-06-24,3.285,3.29,3.19,3.245,1345507.0
2008-06-25,3.18,3.4,3.165,3.325,1574304.0
2008-06-26,3.35,3.43,3.21,3.21,1786853.0
2008-06-27,3.125,3.195,3.015,3.165,2536253.0
2008-06-30,3.205,3.255,3.095,3.095,1887015.0
2008-07-01,3.065,3.15,3.015,3.03,1778193.0
2008-07-02,3.015,3.145,3.015,3.08,1405525.0
2008-07-03,3.055,3.055,3.0,3.04,1431956.0
2008-07-04,3.055,3.145,2.94,3.08,2291921.0
2008-07-07,3.065,3.065,2.95,2.97,799965.0
2008-07-08,3.0,3.095,2.935,3.065,1413889.0
2008-07-09,3.065,3.175,2.96,3.02,1444555.0
2008-07-10,2.92,3.0,2.895,2.94,1916784.0
2008-07-11,2.975,3.015,2.785,3.005,978645.0
2008-07-14,2.925,2.97,2.86,2.865,736231.0
2008-07-15,2.825,2.91,2.825,2.86,1549425.0
2008-07-16,2.935,2.935,2.855,2.89,991322.0
2008-07-17,3.015,3.095,3.005,3.03,2254252.0
2008-07-18,3.065,3.11,3.03,3.1,1277689.0
2008-07-21,3.195,3.35,3.145,3.335,1193673.0
2008-07-22,3.23,3.275,3.11,3.19,1506489.0
2008-07-23,3.29,3.675,3.29,3.42,4530382.0
2008-07-24,3.515,3.685,3.475,3.61,2881899.0
2008-07-25,3.395,3.435,3.245,3.395,1823180.0
2008-07-28,3.395,3.405,3.23,3.34,1271288.0
2008-07-29,3.245,3.27,3.1,3.27,1881639.0
2008-07-30,3.325,3.385,3.29,3.31,939953.0
2008-07-31,3.405,3.43,3.24,3.395,1917009.0
2008-08-01,3.285,3.42,3.285,3.355,831797.0
2008-08-04,3.355,3.43,3.32,3.35,468435.0
2008-08-05,3.385,3.45,3.365,3.395,2220066.0
2008-08-06,3.54,3.575,3.395,3.45,1763620.0
2008-08-07,3.445,3.56,3.34,3.415,1670805.0
2008-08-08,3.355,3.475,3.325,3.435,1727649.0
2008-08-11,3.5,3.53,3.42,3.485,1950015.0
2008-08-12,3.555,3.65,3.46,3.64,3480848.0
2008-08-13,3.53,3.54,3.45,3.465,1566162.0
2008-08-14,3.56,3.57,3.43,3.45,1017324.0
2008-08-15,3.515,3.545,3.415,3.48,1156361.0
2008-08-18,3.43,3.605,3.42,3.59,1206042.0
2008-08-19,3.495,3.57,3.275,3.285,1407960.0
2008-08-20,3.15,3.305,2.94,3.23,2629525.0
2008-08-21,3.285,3.34,3.08,3.145,1475268.0
2008-08-22,3.23,3.35,3.18,3.255,2335911.0
2008-08-25,3.26,3.37,3.245,3.325,1121632.0
2008-08-26,3.34,3.42,3.225,3.4,1093287.0
2008-08-27,3.385,3.525,3.365,3.42,1072868.0
2008-08-28,3.385,3.58,3.365,3.465,2874545.0
2008-08-29,3.45,3.59,3.405,3.405,1488992.0
2008-09-01,3.405,3.635,3.405,3.58,2785981.0
2008-09-02,3.575,3.665,3.54,3.575,2342477.0
2008-09-03,3.54,3.67,3.54,3.61,1987373.0
2008-09-04,3.61,3.665,3.575,3.65,1495753.0
2008-09-05,3.57,3.64,3.54,3.58,1657320.0
2008-09-08,3.77,3.92,3.705,3.89,4328304.0
2008-09-09,3.905,3.925,3.625,3.67,2034553.0
2008-09-10,3.57,3.795,3.54,3.56,3621953.0
2008-09-11,3.525,3.595,3.395,3.5,2891435.0
2008-09-12,3.58,3.745,3.5,3.69,3236129.0
2008-09-15,3.65,3.735,3.61,3.7,1011610.0
2008-09-16,3.65,3.825,3.62,3.795,2676643.0
2008-09-17,3.83,3.845,3.745,3.8,3350237.0
2008-09-18,3.58,3.61,3.23,3.395,5691305.0
2008-09-19,3.65,3.8,3.61,3.75,4835944.0
2008-09-22,4.12,4.21,3.83,4.12,5147027.0
2008-09-23,4.015,4.225,3.935,4.225,1632992.0
2008-09-24,4.18,4.18,3.985,4.04,914366.0
2008-09-25,3.84,4.1,3.84,3.97,952577.0
2008-09-26,3.865,3.94,3.69,3.85,1153086.0
2008-09-29,3.905,3.905,3.705,3.75,628370.0
2008-09-30,3.605,3.705,3.5,3.625,1210778.0
2008-10-01,3.865,3.905,3.765,3.865,822259.0
2008-10-02,3.795,4.005,3.715,3.745,770961.0
2008-10-03,3.65,3.75,3.5,3.685,735649.0
2008-10-06,3.67,3.715,3.56,3.595,269240.0
2008-10-07,3.46,3.97,3.46,3.65,1129588.0
2008-10-08,3.56,3.61,3.43,3.56,1362117.0
2008-10-09,3.435,3.605,3.42,3.575,698717.0
2008-10-10,3.45,3.5,3.275,3.32,1458530.0
2008-10-13,3.435,3.59,3.3,3.43,1656188.0
2008-10-14,3.43,3.69,3.43,3.575,953410.0
2008-10-15,3.625,3.65,2.24,3.54,1277464.0
2008-10-16,3.485,3.485,3.29,3.355,2073766.0
2008-10-17,3.385,3.445,3.355,3.395,857704.0
2008-10-20,3.43,3.53,3.405,3.485,1475244.0
2008-10-21,3.45,3.555,3.355,3.395,887782.0
2008-10-22,3.43,3.495,3.37,3.395,1911773.0
2008-10-23,3.43,3.43,3.16,3.16,1560825.0
2008-10-24,3.13,3.355,3.055,3.255,1862827.0
2008-10-27,3.205,3.21,3.04,3.065,724919.0
2008-10-28,3.145,3.245,3.085,3.245,1061491.0
2008-10-29,3.415,3.525,3.145,3.245,1714772.0
2008-10-30,3.395,3.395,3.1,3.15,2008403.0
2008-10-31,3.065,3.175,3.04,3.1,1171949.0
2008-11-03,3.245,3.515,3.175,3.515,379727.0
2008-11-04,3.37,3.65,3.325,3.64,415196.0
2008-11-05,3.73,3.935,3.675,3.81,1091593.0
2008-11-06,3.65,3.73,3.51,3.515,549784.0
2008-11-07,3.465,3.58,3.4,3.495,903402.0
2008-11-10,3.64,3.86,3.435,3.67,1494657.0
2008-11-11,3.65,3.72,3.475,3.51,1198451.0
2008-11-12,3.43,3.575,3.43,3.43,631472.0
2008-11-13,3.31,3.635,3.275,3.29,767222.0
2008-11-14,3.5,3.515,3.43,3.465,1456332.0
2008-11-17,3.35,3.415,2.975,3.21,613097.0
2008-11-18,2.96,3.16,2.825,2.825,882870.0
2008-11-19,2.685,2.825,2.445,2.49,1660568.0
2008-11-20,2.355,2.78,2.335,2.685,1731814.0
2008-11-21,2.69,2.92,2.62,2.8,1384621.0
2008-11-24,2.8,2.955,2.705,2.845,781024.0
2008-11-25,2.955,3.02,2.68,2.69,1455017.0
2008-11-26,2.7,2.735,2.56,2.685,1764960.0
2008-11-27,2.7,2.77,2.635,2.635,1529552.0
2008-11-28,2.745,2.77,2.59,2.77,1588313.0
2008-12-01,2.91,2.91,2.555,2.665,736862.0
2008-12-02,2.585,2.785,2.465,2.625,809627.0
2008-12-03,2.605,2.765,2.545,2.67,1135790.0
2008-12-04,2.77,2.94,2.75,2.865,888493.0
2008-12-05,2.99,3.22,2.96,3.015,1080492.0
2008-12-08,2.99,3.26,2.99,3.065,1874924.0
2008-12-09,3.1,3.285,2.575,3.115,1243563.0
2008-12-10,2.99,3.225,2.985,3.205,1306610.0
2008-12-11,3.21,3.23,3.0,3.05,984173.0
2008-12-12,2.905,2.925,2.65,2.735,1373816.0
2008-12-15,2.815,3.035,2.77,2.92,1471442.0
2008-12-16,2.815,2.855,2.75,2.815,1835580.0
2008-12-17,3.07,3.085,2.72,2.81,1659775.0
2008-12-18,2.855,3.085,2.855,3.03,3863028.0
2008-12-19,2.975,3.225,2.94,3.165,1245137.0
2008-12-22,3.26,3.275,3.065,3.065,31395.0
2008-12-23,2.985,3.065,2.935,3.055,272569.0
2008-12-24,3.135,3.135,2.99,3.125,170394.0
2008-12-29,3.19,3.285,3.08,3.165,346771.0
2008-12-30,3.135,3.3,3.095,3.245,543762.0
2008-12-31,3.305,3.485,3.26,3.405,599715.0
2009-01-02,3.395,3.43,3.3,3.37,350180.0
2009-01-05,3.395,3.495,3.22,3.22,1350173.0
2009-01-06,3.38,3.465,3.27,3.35,1100579.0
2009-01-07,3.34,3.485,3.275,3.405,833170.0
2009-01-08,3.415,3.415,3.22,3.27,1084258.0
2009-01-09,3.34,3.38,3.26,3.32,883943.0
2009-01-12,3.15,3.275,3.15,3.26,486991.0
2009-01-13,3.19,3.34,3.1,3.335,1019018.0
2009-01-14,3.23,3.365,3.165,3.29,961661.0
2009-01-15,3.175,3.24,3.11,3.18,999227.0
2009-01-16,3.16,3.225,3.07,3.145,968502.0
2009-01-19,3.11,3.23,3.07,3.1,1020564.0
2009-01-20,3.1,3.18,3.07,3.095,1335053.0
2009-01-21,3.145,3.175,2.975,3.05,996558.0
2009-01-22,3.02,3.125,3.005,3.07,1801872.0
2009-01-23,2.91,2.985,2.76,2.925,2055031.0
2009-01-27,2.935,3.11,2.935,2.975,1464467.0
2009-01-28,2.715,2.825,2.65,2.78,1955040.0
2009-01-29,2.795,2.88,2.765,2.855,2210180.0
2009-01-30,2.77,2.89,2.745,2.86,1613628.0
2009-02-02,2.785,2.855,2.715,2.8,996859.0
2009-02-03,2.86,2.955,2.705,2.765,1441677.0
2009-02-04,2.77,2.84,2.68,2.68,1355036.0
2009-02-05,2.61,2.655,2.48,2.515,1753270.0
2009-02-06,2.515,2.59,2.385,2.54,1785592.0
2009-02-09,2.625,2.68,2.61,2.635,1405182.0
2009-02-10,2.605,2.61,2.515,2.555,794749.0
2009-02-11,2.46,2.53,2.395,2.4,1883203.0
2009-02-12,2.525,2.815,2.515,2.665,3780883.0
2009-02-13,2.61,2.635,2.525,2.585,1778944.0
2009-02-16,2.48,2.585,2.46,2.57,1024799.0
2009-02-17,2.575,2.62,2.42,2.445,1705851.0
2009-02-18,2.41,2.495,2.32,2.46,923697.0
2009-02-19,2.445,2.51,2.415,2.435,1083580.0
2009-02-20,2.42,2.45,2.205,2.27,1650353.0
2009-02-23,2.29,2.32,2.195,2.29,1561767.0
2009-02-24,2.29,2.355,2.26,2.29,1805916.0
2009-02-25,2.305,2.505,2.305,2.41,1652271.0
2009-02-26,2.435,2.515,2.34,2.37,1773774.0
2009-02-27,2.355,2.495,2.355,2.42,1981445.0
2009-03-02,2.285,2.415,2.22,2.26,923257.0
2009-03-03,2.27,2.315,2.205,2.26,1246365.0
2009-03-04,2.18,2.205,2.13,2.16,1048590.0
2009-03-05,2.235,2.285,2.11,2.22,1204675.0
2009-03-06,2.19,2.26,2.18,2.22,1297434.0
2009-03-09,2.285,2.355,2.26,2.26,1081854.0
2009-03-10,2.195,2.255,2.195,2.255,779668.0
2009-03-11,2.325,2.59,2.32,2.545,1358879.0
2009-03-12,2.505,2.56,2.42,2.545,821954.0
2009-03-13,2.65,2.845,2.65,2.845,1190914.0
2009-03-16,2.83,2.86,2.635,2.735,1334506.0
2009-03-17,2.825,2.845,2.73,2.735,1365210.0
2009-03-18,2.91,3.065,2.875,2.895,2065688.0
2009-03-19,2.99,3.195,2.99,3.1,5771658.0
2009-03-20,3.0,3.005,2.905,2.955,2096760.0
2009-03-23,2.955,2.99,2.86,2.955,1217704.0
2009-03-24,3.085,3.13,3.02,3.065,2523930.0
2009-03-25,3.05,3.055,2.935,3.035,758008.0
2009-03-26,3.115,3.115,2.92,2.955,1110631.0
2009-03-27,2.97,3.065,2.955,2.97,663314.0
2009-03-30,2.97,3.085,2.92,3.03,945207.0
2009-03-31,3.015,3.085,2.975,3.065,1544900.0
2009-04-01,3.0,3.1,2.975,2.99,735580.0
2009-04-02,3.005,3.285,3.005,3.26,1871585.0
2009-04-03,3.395,3.42,3.245,3.245,2087325.0
2009-04-06,3.27,3.38,3.23,3.37,731058.0
2009-04-07,3.35,3.355,3.245,3.285,867730.0
2009-04-08,3.275,3.285,3.18,3.24,716135.0
2009-04-09,3.285,3.575,3.285,3.525,2628605.0
2009-04-14,3.525,3.64,3.51,3.61,1454081.0
2009-04-15,3.54,3.575,3.4,3.45,1869711.0
2009-04-16,3.56,3.56,3.415,3.465,1813417.0
2009-04-17,3.53,3.625,3.475,3.485,1245424.0
2009-04-20,3.465,3.555,3.415,3.43,1320964.0
2009-04-21,3.35,3.35,3.285,3.3,1395888.0
2009-04-22,3.225,3.32,3.21,3.255,960997.0
2009-04-23,3.175,3.175,3.05,3.085,2397192.0
2009-04-24,3.065,3.085,2.955,3.03,3334076.0
2009-04-27,3.1,3.26,3.1,3.13,1421331.0
2009-04-28,3.22,3.51,3.18,3.21,1341590.0
2009-04-29,3.21,3.27,3.175,3.22,992972.0
2009-04-30,3.325,3.445,3.285,3.355,1677294.0
2009-05-01,3.29,3.38,3.18,3.23,406912.0
2009-05-04,3.245,3.445,3.24,3.405,967216.0
2009-05-05,3.525,3.755,3.5,3.65,2890602.0
2009-05-06,3.685,3.72,3.485,3.58,1667028.0
2009-05-07,3.595,3.65,3.445,3.5,1466266.0
2009-05-08,3.38,3.57,3.38,3.54,974373.0
2009-05-11,3.555,3.635,3.435,3.5,1030660.0
2009-05-12,3.405,3.495,3.405,3.465,2335269.0
2009-05-13,3.5,3.515,3.365,3.405,734745.0
2009-05-14,3.355,3.355,3.19,3.21,1374196.0
2009-05-15,3.225,3.32,3.225,3.27,1006656.0
2009-05-18,3.21,3.23,3.11,3.165,790880.0
2009-05-19,3.22,3.27,3.19,3.205,1477411.0
2009-05-20,3.23,3.355,3.095,3.285,1943389.0
2009-05-21,3.21,3.255,3.07,3.135,2521376.0
2009-05-22,3.125,3.195,3.07,3.095,1548423.0
2009-05-25,3.15,3.21,3.07,3.085,580576.0
2009-05-26,3.065,3.205,2.99,3.135,1007033.0
2009-05-27,3.205,3.21,3.1,3.175,2185873.0
2009-05-28,3.19,3.21,3.07,3.125,1707943.0
2009-05-29,3.15,3.19,3.095,3.145,1271331.0
2009-06-01,3.175,3.27,3.175,3.255,742235.0
2009-06-02,3.285,3.365,3.27,3.305,2189422.0
2009-06-03,3.355,3.415,3.34,3.365,2526947.0
2009-06-04,3.275,3.275,3.195,3.23,1017852.0
2009-06-05,3.225,3.32,3.145,3.19,1415232.0
2009-06-09,3.115,3.18,3.015,3.065,1719285.0
2009-06-10,3.125,3.16,3.07,3.1,2665554.0
2009-06-11,3.085,3.205,3.085,3.095,1865833.0
2009-06-12,3.085,3.145,3.065,3.11,1892563.0
2009-06-15,3.1,3.135,2.96,3.035,1654418.0
2009-06-16,2.985,3.065,2.95,3.05,1993660.0
2009-06-17,3.05,3.08,3.005,3.04,1525890.0
2009-06-18,2.99,3.0,2.815,2.925,5004955.0
2009-06-19,2.845,2.95,2.825,2.95,2226687.0
2009-06-22,2.935,3.08,2.935,3.065,2306774.0
2009-06-23,3.02,3.055,2.92,3.03,2663437.0
2009-06-24,2.96,3.055,2.96,3.04,1447427.0
2009-06-25,3.015,3.055,2.99,3.04,1678764.0
2009-06-26,3.1,3.19,3.08,3.125,1769457.0
2009-06-29,3.085,3.085,3.0,3.065,1545204.0
2009-06-30,3.125,3.145,3.0,3.065,1714071.0
2009-07-01,3.035,3.115,3.005,3.07,788756.0
2009-07-02,3.07,3.08,2.99,2.99,868984.0
2009-07-03,2.985,2.99,2.865,2.92,644130.0
2009-07-06,2.875,2.935,2.875,2.89,1162709.0
2009-07-07,2.865,2.905,2.825,2.855,709974.0
2009-07-08,2.745,2.84,2.72,2.83,1281815.0
2009-07-09,2.815,2.815,2.72,2.75,1996767.0
2009-07-10,2.78,2.875,2.765,2.875,784776.0
2009-07-13,2.81,2.88,2.73,2.735,690247.0
2009-07-14,2.795,2.84,2.77,2.815,1047834.0
2009-07-15,2.815,2.875,2.795,2.855,2055272.0
2009-07-16,2.97,3.035,2.92,2.97,1894184.0
2009-07-17,2.99,3.05,2.975,2.99,605543.0
2009-07-20,3.08,3.175,3.055,3.165,1551841.0
2009-07-21,3.35,3.435,3.27,3.37,2465129.0
2009-07-22,3.435,3.495,3.4,3.465,2334863.0
2009-07-23,3.515,3.58,3.465,3.515,2012370.0
2009-07-24,3.54,3.73,3.54,3.7,1902846.0
2009-07-27,3.77,3.875,3.64,3.655,2187842.0
2009-07-28,3.795,3.83,3.735,3.735,2544759.0
2009-07-29,3.625,3.665,3.58,3.64,3797644.0
2009-07-30,3.72,3.81,3.65,3.77,1420666.0
2009-07-31,3.735,3.845,3.665,3.785,2002712.0
2009-08-03,3.825,3.825,3.675,3.7,1671860.0
2009-08-04,3.715,3.83,3.7,3.77,2796207.0
2009-08-05,3.765,3.765,3.62,3.62,1216819.0
2009-08-06,3.56,3.605,3.51,3.58,2858374.0
2009-08-07,3.595,3.715,3.575,3.65,1219275.0
2009-08-10,3.705,3.72,3.575,3.625,2161359.0
2009-08-11,3.595,3.755,3.545,3.75,1270196.0
2009-08-12,3.67,3.735,3.65,3.685,1542361.0
2009-08-13,3.865,4.295,3.845,4.05,3007262.0
2009-08-14,4.2,4.355,4.15,4.195,3953762.0
2009-08-17,4.085,4.325,4.085,4.215,2101528.0
2009-08-18,5.01,5.18,4.835,5.16,9992631.0
2009-08-19,5.035,5.1,4.99,4.99,5614378.0
2009-08-20,5.025,5.035,4.755,4.88,2986568.0
2009-08-21,4.96,4.96,4.715,4.875,3169621.0
2009-08-24,4.955,5.245,4.925,5.21,3114562.0
2009-08-25,5.16,5.2,5.055,5.115,1868300.0
2009-08-26,5.035,5.2,5.035,5.2,2815826.0
2009-08-27,5.16,5.45,5.13,5.335,1387663.0
2009-08-28,5.355,5.445,5.05,5.105,1611285.0
2009-08-31,5.16,5.23,4.97,5.07,1426383.0
2009-09-01,5.07,5.18,4.975,5.16,1419127.0
2009-09-02,4.955,5.005,4.915,4.97,2393796.0
2009-09-03,5.0,5.165,4.975,5.085,1861741.0
2009-09-04,5.255,5.28,4.97,5.025,854593.0
2009-09-07,5.195,5.195,5.005,5.135,1852620.0
2009-09-08,5.145,5.255,5.105,5.215,1148577.0
2009-09-09,5.26,5.375,5.215,5.28,1769575.0
2009-09-10,5.385,5.4,5.29,5.35,1991875.0
2009-09-11,5.355,5.385,5.275,5.35,978680.0
2009-09-14,5.24,5.29,5.105,5.195,1006488.0
2009-09-15,5.225,5.275,5.105,5.135,1355156.0
2009-09-16,5.23,5.31,5.2,5.31,1539059.0
2009-09-17,5.335,5.375,5.255,5.34,2958996.0
2009-09-18,5.37,5.42,5.305,5.305,2348349.0
2009-09-21,5.305,5.43,5.295,5.375,1011462.0
2009-09-22,5.39,5.51,5.325,5.455,1652337.0
2009-09-23,5.575,5.605,5.5,5.575,2752685.0
2009-09-24,5.545,5.63,5.485,5.56,1560181.0
2009-09-25,5.53,5.645,5.42,5.595,2477117.0
2009-09-28,5.545,5.56,5.515,5.56,2212793.0
2009-09-29,5.655,5.795,5.63,5.755,2541405.0
2009-09-30,5.765,5.8,5.685,5.735,1548337.0
2009-10-01,5.705,5.78,5.495,5.545,1502008.0
2009-10-02,5.325,5.4,5.26,5.32,2478548.0
2009-10-05,5.35,5.35,5.23,5.26,468598.0
2009-10-06,5.325,5.5,5.325,5.42,2156231.0
2009-10-07,5.55,5.58,5.375,5.4,2596143.0
2009-10-08,5.37,5.53,5.34,5.455,2321967.0
2009-10-09,5.595,5.64,5.525,5.575,2742228.0
2009-10-12,5.645,5.755,5.64,5.725,1401773.0
2009-10-13,5.785,5.895,5.72,5.725,1418121.0
2009-10-14,5.69,5.735,5.595,5.645,1299594.0
2009-10-15,5.785,5.915,5.77,5.9,1199601.0
2009-10-16,5.925,6.07,5.81,5.86,1333780.0
2009-10-19,5.755,5.765,5.67,5.675,1322872.0
2009-10-20,5.75,5.83,5.5,5.525,1505195.0
2009-10-21,5.435,5.565,5.335,5.485,2801480.0
2009-10-22,5.465,5.525,5.365,5.435,1224789.0
2009-10-23,5.515,5.62,5.485,5.515,1197449.0
2009-10-26,5.455,5.53,5.255,5.335,2995834.0
2009-10-27,5.175,5.2,5.04,5.105,2600307.0
2009-10-28,5.16,5.195,5.065,5.135,1251389.0
2009-10-29,5.07,5.15,5.005,5.13,1486072.0
2009-10-30,5.225,5.29,5.18,5.26,1720917.0
2009-11-02,5.1,5.165,4.91,5.145,2727738.0
2009-11-03,5.215,5.255,5.085,5.135,1592374.0
2009-11-04,5.175,5.215,5.12,5.215,1383484.0
2009-11-05,5.2,5.245,5.055,5.105,1121219.0
2009-11-06,5.23,5.325,5.165,5.24,1345867.0
2009-11-09,5.29,5.5,5.255,5.405,1336709.0
2009-11-10,5.47,5.525,5.31,5.35,829649.0
2009-11-11,5.42,5.495,5.225,5.435,1841825.0
2009-11-12,5.55,5.675,5.495,5.605,1647293.0
2009-11-13,5.575,5.59,5.47,5.525,1420213.0
2009-11-16,5.575,5.75,5.545,5.72,1521754.0
2009-11-17,5.765,5.765,5.595,5.66,2012769.0
2009-11-18,5.595,5.66,5.525,5.545,2353518.0
2009-11-19,5.545,5.625,5.455,5.5,1109469.0
2009-11-20,5.47,5.47,5.295,5.4,1618724.0
2009-11-23,5.8,5.985,5.685,5.74,3066768.0
2009-11-24,5.86,5.895,5.685,5.685,1458346.0
2009-11-25,5.655,5.895,5.655,5.83,1774000.0
2009-11-26,5.845,5.86,5.7,5.815,1176211.0
2009-11-27,5.59,5.81,5.565,5.715,1496777.0
2009-11-30,5.815,5.97,5.77,5.895,1750456.0
2009-12-01,5.86,6.04,5.86,5.955,1629049.0
2009-12-02,6.09,6.09,5.985,6.01,909015.0
2009-12-03,5.985,6.265,5.975,6.2,1776465.0
2009-12-04,6.105,6.165,5.91,5.97,2476094.0
2009-12-07,6.005,6.1,5.985,6.055,808065.0
2009-12-08,6.08,6.1,5.99,6.005,1057582.0
2009-12-09,5.915,6.065,5.915,6.005,2888776.0
2009-12-10,5.99,6.02,5.945,5.96,1951239.0
2009-12-11,5.99,6.035,5.925,5.985,1364795.0
2009-12-14,5.875,6.035,5.875,6.01,988373.0
2009-12-15,5.985,6.02,5.925,5.97,1568256.0
2009-12-16,5.875,5.94,5.705,5.795,1889994.0
2009-12-17,5.875,6.035,5.82,5.91,4051783.0
2009-12-18,5.8,5.85,5.735,5.8,1600238.0
2009-12-21,5.915,6.04,5.86,5.945,1471388.0
2009-12-22,6.035,6.08,5.975,5.995,890578.0
2009-12-23,6.035,6.065,6.01,6.055,881381.0
2009-12-24,6.055,6.08,6.005,6.055,443006.0
2009-12-29,6.08,6.13,6.035,6.07,540215.0
2009-12-30,6.04,6.13,6.035,6.12,372199.0
2009-12-31,6.17,6.23,6.04,6.2,422705.0
2010-01-04,6.21,6.23,6.13,6.195,786306.0
2010-01-05,6.24,6.26,6.07,6.13,826583.0
2010-01-06,6.13,6.145,5.955,5.955,1350254.0
2010-01-07,5.975,6.1,5.975,6.055,541777.0
2010-01-08,6.09,6.16,5.96,6.05,837837.0
2010-01-11,6.115,6.265,6.085,6.24,592619.0
2010-01-12,6.225,6.385,6.185,6.34,1031601.0
2010-01-13,6.275,6.465,6.215,6.4,1259750.0
2010-01-14,6.42,6.44,6.325,6.345,870844.0
2010-01-15,6.375,6.385,6.1,6.255,1004185.0
2010-01-18,6.29,6.375,6.245,6.32,1540860.0
2010-01-19,6.28,6.34,6.09,6.1,950280.0
2010-01-20,6.145,6.18,5.795,5.89,1654687.0
2010-01-21,5.875,5.915,5.7,5.72,1616554.0
2010-01-22,5.54,5.915,5.54,5.815,1961804.0
2010-01-25,5.685,5.925,5.685,5.85,1268886.0
2010-01-27,5.655,5.765,5.63,5.735,1253943.0
2010-01-28,5.725,5.795,5.645,5.74,1498788.0
2010-01-29,5.63,5.655,5.47,5.47,2233643.0
2010-02-01,5.435,5.53,5.405,5.445,1583295.0
2010-02-02,5.445,5.685,5.32,5.595,2298692.0
2010-02-03,5.83,5.945,5.725,5.81,1314523.0
2010-02-04,5.815,5.83,5.5,5.67,2084653.0
2010-02-05,5.495,5.63,5.445,5.545,1355758.0
2010-02-08,5.515,5.575,5.445,5.51,1263198.0
2010-02-09,5.465,5.625,5.45,5.54,1050896.0
2010-02-10,5.59,5.725,5.525,5.595,1451480.0
2010-02-11,5.765,5.765,5.625,5.725,2149813.0
2010-02-12,5.655,5.7,5.47,5.525,1780186.0
2010-02-15,5.42,5.445,5.31,5.39,1549304.0
2010-02-16,5.365,5.565,5.35,5.5,868231.0
2010-02-17,5.61,5.72,5.56,5.59,970263.0
2010-02-18,5.63,5.82,5.62,5.66,1181178.0
2010-02-19,5.69,5.69,5.405,5.51,1404783.0
2010-02-22,5.56,5.7,5.495,5.62,1099545.0
2010-02-23,5.54,5.56,5.42,5.55,1213460.0
2010-02-24,5.445,5.69,5.445,5.645,1051386.0
2010-02-25,5.62,5.645,5.4,5.47,1996255.0
2010-02-26,5.55,5.565,5.39,5.43,1169338.0
2010-03-01,5.435,5.565,5.4,5.435,872552.0
2010-03-02,5.465,5.58,5.37,5.375,1458535.0
2010-03-03,5.37,5.525,5.365,5.39,1039774.0
2010-03-04,5.405,5.48,5.26,5.355,1144162.0
2010-03-05,5.435,5.48,5.4,5.47,1025483.0
2010-03-08,5.58,5.62,5.335,5.465,1373174.0
2010-03-09,5.48,5.595,5.43,5.5,1208558.0
2010-03-10,5.575,5.64,5.525,5.55,1137966.0
2010-03-11,5.55,5.575,5.35,5.525,1386774.0
2010-03-12,5.55,5.55,5.43,5.45,551361.0
2010-03-15,5.47,5.545,5.365,5.43,981386.0
2010-03-16,5.455,5.54,5.37,5.405,2359194.0
2010-03-17,5.47,5.61,5.445,5.595,1550382.0
2010-03-18,5.655,5.785,5.595,5.735,3164542.0
2010-03-19,5.705,5.72,5.495,5.495,2596632.0
2010-03-22,5.5,5.64,5.445,5.455,1243888.0
2010-03-23,5.54,5.545,5.39,5.455,1529245.0
2010-03-24,5.495,5.545,5.445,5.495,1594498.0
2010-03-25,5.495,5.53,5.355,5.385,1478497.0
2010-03-26,5.335,5.365,5.16,5.275,3095602.0
2010-03-29,5.305,5.335,5.16,5.195,2151372.0
2010-03-30,5.225,5.32,5.165,5.215,2206290.0
2010-03-31,5.295,5.365,5.255,5.295,2302327.0
2010-04-01,5.275,5.31,5.195,5.225,1454073.0
2010-04-06,5.29,5.45,5.28,5.39,1608328.0
2010-04-07,5.43,5.43,5.29,5.34,1185392.0
2010-04-08,5.325,5.365,5.26,5.34,1025672.0
2010-04-09,5.335,5.335,5.2,5.24,879164.0
2010-04-12,5.26,5.37,5.225,5.355,1023880.0
2010-04-13,5.27,5.29,5.23,5.245,1614721.0
2010-04-14,5.255,5.275,5.05,5.185,2261222.0
2010-04-15,5.305,5.305,5.2,5.24,1707556.0
2010-04-16,5.195,5.24,5.175,5.2,793634.0
2010-04-19,5.12,5.16,5.055,5.12,1352695.0
2010-04-20,5.085,5.13,5.085,5.105,1767771.0
2010-04-21,5.165,5.295,5.115,5.29,1137787.0
2010-04-22,5.255,5.27,5.2,5.245,1195742.0
2010-04-23,5.39,5.45,5.275,5.37,2363989.0
2010-04-27,5.465,5.525,5.43,5.465,1760005.0
2010-04-28,5.335,5.42,5.305,5.4,1537270.0
2010-04-29,5.4,5.485,5.37,5.48,1156596.0
2010-04-30,5.5,5.64,5.465,5.62,2353405.0
2010-05-03,5.545,5.755,5.525,5.7,1528683.0
2010-05-04,5.8,5.875,5.77,5.82,2300045.0
2010-05-05,5.725,5.725,5.54,5.565,2210229.0
2010-05-06,5.485,5.545,5.405,5.53,1491343.0
2010-05-07,5.28,5.66,5.28,5.48,1569221.0
2010-05-10,5.495,5.66,5.495,5.64,1543506.0
2010-05-11,5.69,5.72,5.515,5.525,1068830.0
2010-05-12,5.63,5.685,5.56,5.59,1208099.0
2010-05-13,5.69,5.69,5.58,5.655,1032924.0
2010-05-14,5.63,5.655,5.61,5.645,1075779.0
2010-05-17,5.58,5.685,5.495,5.59,2362403.0
2010-05-18,5.715,5.715,5.525,5.62,1529099.0
2010-05-19,5.48,5.545,5.42,5.485,1380285.0
2010-05-20,5.58,5.625,5.48,5.5,1889097.0
2010-05-21,5.325,5.435,5.15,5.435,2708354.0
2010-05-24,5.435,5.515,5.35,5.47,2255657.0
2010-05-25,5.385,5.435,5.195,5.225,2002873.0
2010-05-26,5.28,5.335,5.195,5.215,2323446.0
2010-05-27,5.1,5.24,5.095,5.185,3248057.0
2010-05-28,5.32,5.5,5.275,5.4,1307814.0
2010-05-31,5.43,5.59,5.375,5.4,1556649.0
2010-06-01,5.385,5.45,5.335,5.355,1675513.0
2010-06-02,5.32,5.415,5.305,5.34,1791628.0
2010-06-03,5.51,5.575,5.45,5.54,1439652.0
2010-06-04,5.485,5.545,5.455,5.51,646500.0
2010-06-07,5.325,5.35,5.21,5.275,1293648.0
2010-06-08,5.29,5.29,5.1,5.195,2791243.0
2010-06-09,5.105,5.175,5.055,5.175,1726969.0
2010-06-10,5.145,5.165,4.945,5.0,2434965.0
2010-06-11,5.18,5.255,4.975,5.035,1886195.0
2010-06-15,5.175,5.21,5.105,5.135,1289705.0
2010-06-16,5.245,5.26,5.07,5.13,1457555.0
2010-06-17,5.05,5.095,4.875,4.93,3597761.0
2010-06-18,4.89,4.94,4.795,4.89,2381757.0
2010-06-21,4.925,4.955,4.845,4.915,1455155.0
2010-06-22,4.835,4.895,4.73,4.85,3430646.0
2010-06-23,4.75,4.795,4.66,4.685,3750710.0
2010-06-24,4.755,4.865,4.65,4.65,2374122.0
2010-06-25,4.525,4.77,4.48,4.77,2708799.0
2010-06-28,4.74,4.785,4.51,4.61,2842231.0
2010-06-29,4.54,4.64,4.46,4.56,2502981.0
2010-06-30,4.495,4.65,4.47,4.575,2024528.0
2010-07-01,4.445,4.635,4.4,4.59,1865302.0
2010-07-02,4.62,4.635,4.42,4.56,1343525.0
2010-07-05,4.59,4.59,4.465,4.5,624003.0
2010-07-06,4.42,4.605,4.38,4.54,932915.0
2010-07-07,4.515,4.59,4.385,4.5,961230.0
2010-07-08,4.61,4.7,4.565,4.67,1369324.0
2010-07-09,4.72,4.815,4.575,4.735,1113791.0
2010-07-12,4.705,4.735,4.64,4.675,587045.0
2010-07-13,4.72,4.74,4.53,4.59,847840.0
2010-07-14,4.675,4.735,4.675,4.685,736233.0
2010-07-15,4.69,4.69,4.555,4.61,1215470.0
2010-07-16,4.61,4.65,4.485,4.53,791159.0
2010-07-19,4.415,4.47,4.37,4.445,1173938.0
2010-07-20,4.43,4.575,4.405,4.515,1361533.0
2010-07-21,4.545,4.64,4.465,4.485,978844.0
2010-07-22,4.465,4.595,4.445,4.485,823839.0
2010-07-23,4.635,4.73,4.58,4.65,1159207.0
2010-07-26,4.74,4.845,4.69,4.77,956809.0
2010-07-27,4.85,5.025,4.85,4.91,2672477.0
2010-07-28,4.89,4.915,4.8,4.86,1117251.0
2010-07-29,4.83,4.875,4.77,4.785,950687.0
2010-07-30,4.78,4.83,4.65,4.75,1333346.0
2010-08-02,4.78,4.83,4.755,4.77,454046.0
2010-08-03,4.825,4.85,4.705,4.765,849312.0
2010-08-04,4.715,4.715,4.53,4.59,1104634.0
2010-08-05,4.655,4.655,4.53,4.56,1444389.0
2010-08-06,4.575,4.62,4.525,4.575,1251626.0
2010-08-09,4.525,4.67,4.525,4.625,799924.0
2010-08-10,4.655,4.72,4.605,4.67,1538761.0
2010-08-11,4.65,4.69,4.485,4.495,1232719.0
2010-08-12,4.02,4.26,4.015,4.16,5600308.0
2010-08-13,4.195,4.195,3.975,4.065,2840044.0
2010-08-16,3.99,4.035,3.97,4.005,1977411.0
2010-08-17,3.975,4.055,3.925,4.04,1261786.0
2010-08-18,4.085,4.18,4.005,4.015,1846331.0
2010-08-19,4.05,4.05,3.975,4.015,1518889.0
2010-08-20,4.005,4.04,3.92,3.975,1511856.0
2010-08-23,3.945,4.0,3.925,3.985,1132332.0
2010-08-24,3.945,3.985,3.895,3.91,1713228.0
2010-08-25,3.86,3.895,3.755,3.755,1675689.0
2010-08-26,3.8,3.865,3.785,3.86,1634049.0
2010-08-27,3.825,3.895,3.825,3.875,1193972.0
2010-08-30,3.955,4.015,3.89,3.94,1244289.0
2010-08-31,3.89,3.97,3.845,3.89,2398536.0
2010-09-01,4.005,4.005,3.83,3.83,2215807.0
2010-09-02,3.78,4.0,3.685,3.85,3146198.0
2010-09-03,3.925,4.08,3.905,3.935,3530600.0
2010-09-06,4.05,4.07,3.985,4.055,1623649.0
2010-09-07,4.055,4.21,4.055,4.18,2126484.0
2010-09-08,4.16,4.295,4.1,4.12,3491467.0
2010-09-09,4.16,4.295,4.115,4.285,2511167.0
2010-09-10,4.31,4.34,4.2,4.225,2095928.0
2010-09-13,4.305,4.38,4.27,4.37,1666015.0
2010-09-14,4.38,4.43,4.335,4.355,2426765.0
2010-09-15,4.38,4.415,4.305,4.335,2653394.0
2010-09-16,4.285,4.305,3.94,4.08,6804905.0
2010-09-17,4.085,4.12,4.065,4.115,1682446.0
2010-09-20,4.05,4.085,3.99,4.05,1392923.0
2010-09-21,4.145,4.27,4.145,4.175,1685144.0
2010-09-22,4.195,4.2,4.085,4.15,1497943.0
2010-09-23,4.1,4.15,4.055,4.12,1470097.0
2010-09-24,4.02,4.165,4.015,4.15,1390738.0
2010-09-27,4.2,4.23,4.11,4.175,1880919.0
2010-09-28,4.1,4.15,4.08,4.11,1239101.0
2010-09-29,4.08,4.15,4.08,4.08,991934.0
2010-09-30,4.1,4.115,3.94,4.085,2070767.0
2010-10-01,4.07,4.095,4.025,4.085,945322.0
2010-10-04,4.1,4.12,4.07,4.11,368031.0
2010-10-05,4.07,4.095,3.975,4.055,976622.0
2010-10-06,4.07,4.355,4.04,4.225,4405918.0
2010-10-07,4.135,4.26,4.11,4.13,1643089.0
2010-10-08,4.13,4.24,4.12,4.175,1316922.0
2010-10-11,4.26,4.27,4.175,4.195,942820.0
2010-10-12,4.195,4.2,4.05,4.11,913750.0
2010-10-13,4.165,4.165,4.055,4.055,1065970.0
2010-10-14,4.13,4.16,4.095,4.16,1199624.0
2010-10-15,4.115,4.135,4.1,4.12,493607.0
2010-10-18,4.085,4.12,4.02,4.035,702816.0
2010-10-19,4.02,4.115,4.02,4.05,1317486.0
2010-10-20,4.015,4.055,3.99,4.015,647701.0
2010-10-21,4.095,4.095,4.0,4.015,495728.0
2010-10-22,4.0,4.015,3.895,4.0,780171.0
2010-10-25,3.975,4.065,3.96,4.035,704258.0
2010-10-26,3.985,4.065,3.985,4.065,348477.0
2010-10-27,4.07,4.07,3.91,3.94,1228215.0
2010-10-28,3.985,4.02,3.91,3.96,1113056.0
2010-10-29,3.925,3.94,3.875,3.935,871147.0
2010-11-01,3.935,3.97,3.895,3.92,1266770.0
2010-11-02,3.89,3.895,3.84,3.88,928239.0
2010-11-03,3.895,3.975,3.865,3.97,1766635.0
2010-11-04,4.02,4.08,3.97,3.975,1847583.0
2010-11-05,4.065,4.085,4.04,4.065,1863391.0
2010-11-08,4.085,4.2,4.085,4.145,1003844.0
2010-11-09,4.11,4.175,4.1,4.135,861680.0
2010-11-10,4.145,4.26,4.13,4.215,1460196.0
2010-11-11,4.225,4.275,4.16,4.2,2093119.0
2010-11-12,4.16,4.18,4.095,4.12,1025626.0
2010-11-15,4.05,4.16,4.02,4.12,727287.0
2010-11-16,4.015,4.12,3.84,4.04,3013068.0
2010-11-17,3.905,4.05,3.905,4.0,2233291.0
2010-11-18,3.96,4.025,3.875,3.94,2266205.0
2010-11-19,3.925,3.99,3.875,3.935,917879.0
2010-11-22,3.975,4.05,3.925,3.97,1181368.0
2010-11-23,3.925,4.015,3.845,3.94,1507280.0
2010-11-24,3.89,3.94,3.845,3.935,1446478.0
2010-11-25,3.895,3.94,3.865,3.935,1389604.0
2010-11-26,3.92,3.935,3.865,3.905,684925.0
2010-11-29,3.865,3.94,3.84,3.92,1834071.0
2010-11-30,3.91,3.985,3.895,3.945,1415250.0
2010-12-01,3.865,4.05,3.865,4.015,1313750.0
2010-12-02,4.135,4.295,4.135,4.26,2315927.0
2010-12-03,4.38,4.605,4.34,4.525,2760443.0
2010-12-06,4.67,4.69,4.495,4.51,1475644.0
2010-12-07,4.605,4.635,4.485,4.53,989168.0
2010-12-08,4.525,4.555,4.445,4.465,1603649.0
2010-12-09,4.515,4.67,4.465,4.655,2536818.0
2010-12-10,4.65,4.8,4.605,4.755,1090052.0
2010-12-13,4.74,4.81,4.715,4.77,1204814.0
2010-12-14,4.78,4.915,4.74,4.875,1662790.0
2010-12-15,4.875,4.985,4.85,4.94,2026875.0
2010-12-16,4.925,4.955,4.85,4.94,2343443.0
2010-12-17,4.985,5.07,4.8,4.875,3293812.0
2010-12-20,4.835,5.01,4.835,4.91,2047030.0
2010-12-21,5.02,5.13,4.96,5.105,2311093.0
2010-12-22,5.185,5.195,4.99,5.035,2183713.0
2010-12-23,5.035,5.07,4.99,5.01,1116264.0
2010-12-24,5.025,5.05,4.915,4.96,863510.0
2010-12-29,4.99,5.0,4.86,4.925,1251380.0
2010-12-30,4.89,5.025,4.89,5.02,1006665.0
2010-12-31,4.94,5.02,4.895,4.945,591087.0
2011-01-04,5.01,5.02,4.945,4.96,1008012.0
2011-01-05,4.91,4.94,4.795,4.845,984379.0
2011-01-06,4.89,4.91,4.83,4.88,1036448.0
2011-01-07,4.96,4.97,4.765,4.8,1029850.0
2011-01-10,4.795,4.88,4.75,4.825,549410.0
2011-01-11,4.78,4.875,4.77,4.8,1329554.0
2011-01-12,4.8,4.895,4.78,4.845,1286616.0
2011-01-13,4.93,4.93,4.8,4.835,1096240.0
2011-01-14,4.875,4.875,4.69,4.755,1606621.0
2011-01-17,4.825,4.85,4.705,4.73,1061030.0
2011-01-18,4.705,4.78,4.705,4.72,687363.0
2011-01-19,4.77,4.78,4.66,4.685,1143084.0
2011-01-20,4.635,4.635,4.58,4.59,1021887.0
2011-01-21,4.605,4.675,4.515,4.61,1166816.0
2011-01-24,4.56,4.605,4.525,4.58,837450.0
2011-01-25,4.635,4.65,4.565,4.62,1065426.0
2011-01-27,4.62,4.72,4.59,4.67,1677295.0
2011-01-28,4.715,4.715,4.53,4.595,1357798.0
2011-01-31,4.525,4.58,4.485,4.555,1163365.0
2011-02-01,4.61,4.685,4.61,4.65,2345147.0
2011-02-02,4.73,4.75,4.595,4.625,890067.0
2011-02-03,4.595,4.67,4.58,4.635,855987.0
2011-02-04,4.59,4.635,4.575,4.61,617068.0
2011-02-07,4.65,4.675,4.605,4.635,295392.0
2011-02-08,4.655,4.705,4.485,4.515,1254389.0
2011-02-09,4.605,4.625,4.56,4.625,837965.0
2011-02-10,4.635,4.8,4.625,4.735,1863668.0
2011-02-11,4.675,4.905,4.675,4.85,1561298.0
2011-02-14,4.915,4.93,4.81,4.83,697487.0
2011-02-15,4.765,4.83,4.685,4.83,607921.0
2011-02-16,4.845,4.865,4.73,4.785,986156.0
2011-02-17,4.835,4.865,4.75,4.795,373984.0
2011-02-18,4.595,5.005,4.53,4.835,3336902.0
2011-02-21,4.74,4.825,4.705,4.785,1196283.0
2011-02-22,4.765,4.795,4.74,4.78,866975.0
2011-02-23,4.815,4.91,4.74,4.88,1474498.0
2011-02-24,4.875,4.905,4.77,4.795,619602.0
2011-02-25,4.755,4.785,4.715,4.785,796932.0
2011-02-28,4.73,4.83,4.705,4.815,481749.0
2011-03-01,4.78,4.85,4.72,4.72,1164687.0
2011-03-02,4.595,4.635,4.555,4.58,1640975.0
2011-03-03,4.625,4.655,4.545,4.635,1507837.0
2011-03-04,4.72,4.8,4.69,4.8,802142.0
2011-03-07,4.74,4.755,4.7,4.715,614327.0
2011-03-08,4.69,4.72,4.65,4.72,478041.0
2011-03-09,4.735,4.795,4.56,4.635,1922345.0
2011-03-10,4.64,4.675,4.555,4.555,882414.0
2011-03-11,4.48,4.62,4.445,4.51,1036453.0
2011-03-14,4.435,4.54,4.42,4.54,536462.0
2011-03-15,4.56,4.61,4.325,4.435,957045.0
2011-03-16,4.355,4.495,4.35,4.45,1118084.0
2011-03-17,4.355,4.465,4.135,4.405,2209571.0
2011-03-18,4.4,4.54,4.26,4.515,937671.0
2011-03-21,4.515,4.56,4.4,4.54,786689.0
2011-03-22,4.595,4.64,4.485,4.5,622154.0
2011-03-23,4.56,4.56,4.405,4.45,694842.0
2011-03-24,4.515,4.655,4.48,4.575,1534963.0
2011-03-25,4.65,4.655,4.5,4.56,1051344.0
2011-03-28,4.45,4.53,4.45,4.515,351570.0
2011-03-29,4.48,4.53,4.435,4.485,893050.0
2011-03-30,4.525,4.525,4.435,4.48,1165592.0
2011-03-31,4.45,4.515,4.43,4.45,1649917.0
2011-04-01,4.45,4.5,4.45,4.47,1112180.0
2011-04-04,4.47,4.605,4.47,4.53,600204.0
2011-04-05,4.48,4.515,4.435,4.495,1551506.0
2011-04-06,4.445,4.51,4.445,4.485,835053.0
2011-04-07,4.485,4.525,4.43,4.46,571011.0
2011-04-08,4.495,4.515,4.46,4.5,542346.0
2011-04-11,4.435,4.46,4.27,4.295,2568321.0
2011-04-12,4.305,4.305,4.175,4.19,1368023.0
2011-04-13,4.27,4.305,4.245,4.305,1336722.0
2011-04-14,4.275,4.335,4.225,4.295,927616.0
2011-04-15,4.34,4.365,4.305,4.34,642948.0
2011-04-18,4.365,4.46,4.355,4.38,740428.0
2011-04-19,4.31,4.365,4.215,4.27,1171290.0
2011-04-20,4.355,4.445,4.32,4.385,1118131.0
2011-04-21,4.465,4.54,4.42,4.525,1345582.0
2011-04-27,4.62,4.65,4.39,4.42,2129901.0
2011-04-28,4.43,4.5,4.305,4.325,1907029.0
2011-04-29,4.335,4.365,4.275,4.305,1569147.0
2011-05-02,4.325,4.38,4.23,4.29,764072.0
2011-05-03,4.245,4.29,4.245,4.275,439615.0
2011-05-04,4.255,4.285,4.21,4.215,894297.0
2011-05-05,4.175,4.18,4.095,4.12,1003290.0
2011-05-06,4.055,4.13,4.055,4.095,1548000.0
2011-05-09,4.13,4.135,4.04,4.07,768072.0
2011-05-10,4.02,4.04,3.96,3.975,1390301.0
2011-05-11,4.0,4.02,3.92,3.955,2026739.0
2011-05-12,3.8,3.865,3.795,3.845,2283898.0
2011-05-13,3.875,4.055,3.845,4.015,2381835.0
2011-05-16,4.005,4.135,3.975,4.135,2099507.0
2011-05-17,4.31,4.4,4.23,4.305,3511359.0
2011-05-18,4.305,4.31,4.2,4.255,1039485.0
2011-05-19,4.225,4.255,4.115,4.255,1200779.0
2011-05-20,4.24,4.32,4.19,4.23,756500.0
2011-05-23,4.175,4.2,4.08,4.095,1600867.0
2011-05-24,4.025,4.095,4.015,4.085,1263060.0
2011-05-25,4.035,4.08,3.99,4.02,854031.0
2011-05-26,4.05,4.2,4.005,4.2,1124295.0
2011-05-27,4.195,4.255,4.195,4.23,605598.0
2011-05-30,4.215,4.26,4.175,4.18,1215012.0
2011-05-31,4.26,4.325,4.18,4.27,1196377.0
2011-06-01,4.35,4.35,4.24,4.27,1916840.0
2011-06-02,4.145,4.18,4.115,4.135,1568936.0
2011-06-03,4.12,4.255,4.11,4.23,1755431.0
2011-06-06,4.16,4.23,4.11,4.195,1018153.0
2011-06-07,4.18,4.225,4.115,4.18,772249.0
2011-06-08,4.115,4.16,4.055,4.055,764021.0
2011-06-09,4.085,4.135,4.05,4.12,903067.0
2011-06-10,4.12,4.195,4.05,4.07,465905.0
2011-06-14,4.015,4.055,3.96,4.02,878538.0
2011-06-15,4.065,4.065,3.97,4.015,1077799.0
2011-06-16,3.94,3.99,3.905,3.905,1546186.0
2011-06-17,3.955,3.985,3.905,3.945,1802090.0
2011-06-20,4.0,4.015,3.895,3.935,484783.0
2011-06-21,3.975,4.02,3.89,3.94,1141027.0
2011-06-22,3.975,3.975,3.92,3.935,1200486.0
2011-06-23,3.91,3.96,3.895,3.905,908625.0
2011-06-24,3.94,4.005,3.925,3.99,1115267.0
2011-06-27,3.905,3.985,3.905,3.91,944591.0
2011-06-28,3.975,4.005,3.97,4.005,789539.0
2011-06-29,4.07,4.135,4.055,4.135,904760.0
2011-06-30,4.26,4.305,4.23,4.275,1438154.0
2011-07-01,4.335,4.335,4.16,4.19,927622.0
2011-07-04,4.295,4.355,4.255,4.295,1174990.0
2011-07-05,4.34,4.365,4.225,4.27,499738.0
2011-07-06,4.23,4.265,4.18,4.225,1360067.0
2011-07-07,4.15,4.295,4.15,4.285,677348.0
2011-07-08,4.365,4.435,4.32,4.435,1563205.0
2011-07-11,4.305,4.335,4.215,4.23,1398344.0
2011-07-12,4.15,4.2,4.07,4.145,1104488.0
2011-07-13,4.055,4.35,4.055,4.31,1445638.0
2011-07-14,4.34,4.365,4.24,4.275,637986.0
2011-07-15,4.165,4.295,4.13,4.165,813012.0
2011-07-18,4.095,4.2,4.085,4.16,932441.0
2011-07-19,4.085,4.215,4.085,4.16,699641.0
2011-07-20,4.285,4.53,4.16,4.23,3445009.0
2011-07-21,4.245,4.295,4.175,4.27,828263.0
2011-07-22,4.43,4.43,4.27,4.35,1526817.0
2011-07-25,4.225,4.355,4.225,4.27,552802.0
2011-07-26,4.35,4.415,4.255,4.39,679128.0
2011-07-27,4.31,4.415,4.31,4.385,799103.0
2011-07-28,4.27,4.31,4.215,4.26,2406240.0
2011-07-29,4.245,4.35,4.11,4.18,940114.0
2011-08-01,4.195,4.38,4.19,4.275,815764.0
2011-08-02,4.19,4.26,4.115,4.15,831169.0
2011-08-03,4.11,4.11,3.935,3.96,1414262.0
2011-08-04,3.94,3.97,3.905,3.905,1386258.0
2011-08-05,3.86,3.945,3.75,3.845,2674711.0
2011-08-08,3.665,3.85,3.665,3.72,2342239.0
2011-08-09,3.665,3.75,3.4,3.73,3403477.0
2011-08-10,3.745,3.845,3.745,3.845,1217293.0
2011-08-11,3.735,3.84,3.665,3.73,1508077.0
2011-08-12,3.77,3.845,3.715,3.78,1974391.0
2011-08-15,3.795,3.945,3.77,3.905,994232.0
2011-08-16,3.99,4.19,3.85,3.94,2345591.0
2011-08-17,4.025,4.12,3.945,4.015,1603412.0
2011-08-18,4.025,4.16,3.985,4.015,2058557.0
2011-08-19,3.795,4.11,3.795,3.8,1203559.0
2011-08-22,3.86,3.99,3.86,3.985,992683.0
2011-08-23,3.985,4.225,3.985,4.225,1397198.0
2011-08-24,4.325,4.325,4.085,4.095,2712897.0
2011-08-25,4.21,4.245,4.19,4.225,753754.0
2011-08-26,4.295,4.305,4.175,4.195,644010.0
2011-08-29,4.305,4.365,4.26,4.31,686680.0
2011-08-30,4.35,4.435,4.275,4.37,989206.0
2011-08-31,4.43,4.445,4.27,4.34,916944.0
2011-09-01,4.445,4.595,4.38,4.495,1570743.0
2011-09-02,4.365,4.51,4.27,4.4,2173814.0
2011-09-05,4.285,4.335,4.165,4.19,897216.0
2011-09-06,4.135,4.23,4.13,4.135,1007470.0
2011-09-07,4.225,4.285,4.175,4.285,1260622.0
2011-09-08,4.34,4.365,4.21,4.24,1714568.0
2011-09-09,4.165,4.285,4.165,4.215,967813.0
2011-09-12,4.065,4.1,3.935,3.935,1125860.0
2011-09-13,3.985,4.145,3.96,4.095,2038966.0
2011-09-14,4.0,4.175,3.825,3.895,2964905.0
2011-09-15,3.935,4.135,3.895,4.115,4341733.0
2011-09-16,4.145,4.285,4.115,4.27,1825367.0
2011-09-19,4.19,4.215,4.085,4.165,3041069.0
2011-09-20,4.195,4.195,4.025,4.065,912512.0
2011-09-21,4.18,4.295,4.07,4.27,4101840.0
2011-09-22,4.16,4.16,4.085,4.135,1517015.0
2011-09-23,4.07,4.12,3.96,3.96,4504889.0
2011-09-26,4.035,4.2,4.02,4.18,4394168.0
2011-09-27,4.23,4.335,4.085,4.275,1756398.0
2011-09-28,4.38,4.42,4.305,4.37,5200764.0
2011-09-29,4.34,4.34,4.195,4.21,2136681.0
2011-09-30,4.27,4.27,4.095,4.195,1284880.0
2011-10-03,4.05,4.13,3.96,4.05,912649.0
2011-10-04,4.005,4.02,3.94,3.975,1514947.0
2011-10-05,4.015,4.05,3.845,3.94,1571400.0
2011-10-06,4.135,4.29,4.125,4.26,1692887.0
2011-10-07,4.29,4.355,4.26,4.335,1804691.0
2011-10-10,4.325,4.42,4.32,4.355,731968.0
2011-10-11,4.38,4.38,4.2,4.23,1344853.0
2011-10-12,4.135,4.16,4.015,4.135,1279538.0
2011-10-13,4.175,4.23,4.11,4.19,954106.0
2011-10-14,4.085,4.18,4.065,4.08,268727.0
2011-10-17,4.215,4.225,4.085,4.16,769324.0
2011-10-18,4.13,4.15,4.055,4.07,453912.0
2011-10-19,4.19,4.23,4.135,4.2,879344.0
2011-10-20,4.215,4.295,4.21,4.27,1113576.0
2011-10-21,4.34,4.34,4.13,4.16,914319.0
2011-10-24,4.255,4.405,4.255,4.4,1299119.0
2011-10-25,4.35,4.465,4.32,4.435,813008.0
2011-10-26,4.255,4.53,4.255,4.46,808493.0
2011-10-27,4.24,4.675,4.24,4.56,1448966.0
2011-10-28,4.67,4.7,4.56,4.605,1949414.0
2011-10-31,4.66,4.8,4.51,4.545,1215995.0
2011-11-01,4.4,4.45,4.35,4.4,1420349.0
2011-11-02,4.245,4.4,4.18,4.24,1469678.0
2011-11-03,4.23,4.38,4.145,4.29,1686059.0
2011-11-04,4.43,4.555,4.32,4.435,907756.0
2011-11-07,4.495,4.54,4.43,4.485,500611.0
2011-11-08,4.5,4.515,4.39,4.46,308008.0
2011-11-09,4.525,4.595,4.495,4.525,888441.0
2011-11-10,4.38,4.48,4.35,4.415,527125.0
2011-11-11,4.47,4.485,4.38,4.39,760211.0
2011-11-14,4.51,4.59,4.445,4.465,983370.0
2011-11-15,4.45,4.555,4.4,4.525,1101974.0
2011-11-16,4.465,4.515,4.385,4.435,754351.0
2011-11-17,4.56,4.795,4.53,4.73,2483615.0
2011-11-18,4.65,4.77,4.635,4.74,1343391.0
2011-11-21,4.74,4.845,4.74,4.815,1142647.0
2011-11-22,4.715,4.74,4.65,4.74,1265262.0
2011-11-23,4.74,4.765,4.64,4.655,1234084.0
2011-11-24,4.635,4.765,4.59,4.595,1209456.0
2011-11-25,4.545,4.61,4.485,4.565,1363490.0
2011-11-28,4.655,4.7,4.61,4.685,984898.0
2011-11-29,4.605,4.835,4.605,4.835,1274437.0
2011-11-30,4.96,4.97,4.86,4.89,1742972.0
2011-12-01,5.01,5.15,4.925,4.99,2491699.0
2011-12-02,5.0,5.07,4.93,5.07,966843.0
2011-12-05,5.13,5.435,5.065,5.095,1076637.0
2011-12-06,5.025,5.13,4.93,4.94,1140776.0
2011-12-07,5.025,5.135,4.985,5.105,1012672.0
2011-12-08,5.1,5.135,4.93,5.115,1414219.0
2011-12-09,5.015,5.11,4.945,4.945,1161279.0
2011-12-12,5.055,5.085,5.025,5.055,522795.0
2011-12-13,4.85,5.015,4.835,4.975,970971.0
2011-12-14,4.955,5.0,4.93,4.93,707486.0
2011-12-15,4.815,4.895,4.805,4.865,2248060.0
2011-12-16,4.96,4.96,4.77,4.785,1050639.0
2011-12-19,4.755,4.91,4.655,4.69,780523.0
2011-12-20,4.67,4.85,4.67,4.8,764884.0
2011-12-21,4.955,5.0,4.845,4.89,1284808.0
2011-12-22,4.86,4.985,4.8,4.93,905608.0
2011-12-23,5.005,5.135,4.975,5.11,792946.0
2011-12-28,5.26,5.26,5.135,5.16,936582.0
2011-12-29,5.055,5.1,5.005,5.02,828388.0
2011-12-30,5.07,5.11,4.99,5.005,485231.0
2012-01-03,5.135,5.135,5.0,5.025,244903.0
2012-01-04,5.1,5.205,5.07,5.15,701648.0
2012-01-05,4.895,5.165,4.845,5.005,768478.0
2012-01-06,4.945,5.04,4.915,4.955,592235.0
2012-01-09,4.955,4.955,4.835,4.915,1227885.0
2012-01-10,4.865,5.08,4.865,5.07,960208.0
2012-01-11,5.035,5.26,5.035,5.225,1307699.0
2012-01-12,5.26,5.35,5.24,5.33,1245304.0
2012-01-13,5.37,5.37,5.29,5.32,633535.0
2012-01-16,5.275,5.315,5.205,5.275,994180.0
2012-01-17,5.385,5.385,5.235,5.315,826091.0
2012-01-18,5.345,5.36,5.285,5.335,824280.0
2012-01-19,5.335,5.52,5.315,5.47,2013961.0
2012-01-20,5.54,5.54,5.445,5.505,1924061.0
2012-01-23,5.46,5.48,5.415,5.43,1459165.0
2012-01-24,5.505,5.58,5.315,5.385,1042373.0
2012-01-25,5.43,5.46,5.365,5.395,1108052.0
2012-01-27,5.395,5.46,5.315,5.335,1270969.0
2012-01-30,5.275,5.315,5.21,5.25,1575580.0
2012-01-31,5.235,5.315,5.19,5.205,1601993.0
2012-02-01,5.15,5.18,5.07,5.1,1709556.0
2012-02-02,5.315,5.37,5.27,5.315,2422417.0
2012-02-03,5.285,5.345,5.24,5.33,847723.0
2012-02-06,5.505,5.55,5.425,5.475,1409587.0
2012-02-07,5.43,5.505,5.315,5.43,804385.0
2012-02-08,5.49,5.495,5.32,5.41,682901.0
2012-02-09,5.49,5.505,5.33,5.455,922655.0
2012-02-10,5.585,5.6,5.27,5.3,2278531.0
2012-02-13,5.36,5.36,5.255,5.315,1116330.0
2012-02-14,5.22,5.315,5.135,5.225,1892777.0
2012-02-15,5.21,5.25,5.15,5.25,1036495.0
2012-02-16,5.095,5.235,5.02,5.21,1820582.0
2012-02-17,5.26,5.385,5.255,5.33,931520.0
2012-02-20,5.37,5.495,5.33,5.495,1178568.0
2012-02-21,5.43,5.59,5.41,5.59,1139791.0
2012-02-22,5.52,5.605,5.445,5.49,1410572.0
2012-02-23,5.475,5.55,5.43,5.54,1308178.0
2012-02-24,5.535,5.57,5.48,5.57,898645.0
2012-02-27,5.505,5.545,5.49,5.54,1305669.0
2012-02-28,5.285,5.395,5.22,5.305,2369842.0
2012-02-29,5.255,5.43,5.255,5.38,2199126.0
2012-03-01,5.32,5.43,5.285,5.38,961927.0
2012-03-02,5.43,5.505,5.415,5.455,1018044.0
2012-03-05,5.41,5.43,5.315,5.38,666854.0
2012-03-06,5.32,5.385,5.305,5.305,1395790.0
2012-03-07,5.235,5.32,5.18,5.25,1656116.0
2012-03-08,5.255,5.395,5.135,5.365,1102223.0
2012-03-09,5.44,5.54,5.41,5.51,1438334.0
2012-03-12,5.51,5.63,5.505,5.525,1131999.0
2012-03-13,5.57,5.635,5.43,5.59,1363729.0
2012-03-14,5.695,5.865,5.695,5.725,1766095.0
2012-03-15,5.635,5.8,5.615,5.66,1586607.0
2012-03-16,5.65,5.705,5.605,5.63,1115551.0
2012-03-19,5.65,5.69,5.58,5.59,881675.0
2012-03-20,5.55,5.58,5.505,5.565,1319098.0
2012-03-21,5.52,5.675,5.52,5.59,784782.0
2012-03-22,5.645,5.77,5.59,5.66,1839413.0
2012-03-23,5.645,5.695,5.585,5.63,738030.0
2012-03-26,5.68,5.68,5.54,5.58,701895.0
2012-03-27,5.58,5.585,5.54,5.58,1004084.0
2012-03-28,5.54,5.635,5.535,5.635,1261904.0
2012-03-29,5.615,5.705,5.585,5.605,736706.0
2012-03-30,5.68,5.705,5.55,5.635,1001965.0
2012-04-02,5.615,5.715,5.55,5.62,772522.0
2012-04-03,5.58,5.66,5.565,5.605,673436.0
2012-04-04,5.565,5.675,5.565,5.585,639961.0
2012-04-05,5.65,5.65,5.59,5.6,421320.0
2012-04-10,5.52,5.705,5.52,5.6,755070.0
2012-04-11,5.385,5.59,5.385,5.505,1391318.0
2012-04-12,5.555,5.68,5.555,5.665,597782.0
2012-04-13,5.73,5.73,5.65,5.695,662433.0
2012-04-16,5.65,5.675,5.59,5.63,358606.0
2012-04-17,5.635,5.645,5.395,5.455,1525921.0
2012-04-18,5.49,5.535,5.46,5.51,1262937.0
2012-04-19,5.525,5.525,5.425,5.43,978781.0
2012-04-20,5.415,5.415,5.33,5.37,1398433.0
2012-04-23,5.335,5.37,5.32,5.345,846150.0
2012-04-24,5.33,5.425,5.33,5.36,1430348.0
2012-04-26,5.47,5.475,5.37,5.415,1319751.0
2012-04-27,5.43,5.46,5.415,5.425,1414792.0
2012-04-30,5.38,5.52,5.38,5.495,1059626.0
2012-05-01,5.6,5.605,5.47,5.49,635677.0
2012-05-02,5.54,5.555,5.455,5.52,869802.0
2012-05-03,5.565,5.57,5.47,5.525,1058670.0
2012-05-04,5.475,5.505,5.415,5.44,537274.0
2012-05-07,5.36,5.4,5.29,5.345,1373797.0
2012-05-08,5.395,5.415,5.33,5.365,1699273.0
2012-05-09,5.335,5.385,5.335,5.36,1324453.0
2012-05-10,5.37,5.43,5.335,5.37,952630.0
2012-05-11,5.305,5.38,5.305,5.32,1031096.0
2012-05-14,5.395,5.415,5.35,5.385,1360156.0
2012-05-15,5.385,5.385,5.32,5.37,1385745.0
2012-05-16,5.36,5.395,5.24,5.29,2111535.0
2012-05-17,5.36,5.37,5.3,5.315,143737.0
2012-05-18,5.16,5.26,5.08,5.175,1706666.0
2012-05-21,5.335,5.345,5.055,5.1,323333.0
2012-05-22,5.195,5.47,5.175,5.46,2884743.0
2012-05-23,5.615,5.69,5.46,5.495,3259141.0
2012-05-24,5.475,5.525,5.335,5.51,2034232.0
2012-05-25,5.455,5.535,5.4,5.4,951476.0
2012-05-28,5.365,5.555,5.365,5.535,1533832.0
2012-05-29,5.48,5.555,5.425,5.495,1790759.0
2012-05-30,5.57,5.62,5.415,5.49,935147.0
2012-05-31,5.37,5.51,5.37,5.445,90679.0
2012-06-01,5.47,5.47,5.3,5.32,1010774.0
2012-06-04,5.175,5.24,5.085,5.13,2764681.0
2012-06-05,5.16,5.335,5.16,5.25,1993236.0
2012-06-06,5.25,5.3,5.22,5.27,1679899.0
2012-06-07,5.37,5.37,5.26,5.315,2002412.0
2012-06-08,5.395,5.46,5.29,5.43,105704.0
2012-06-12,5.46,5.615,5.36,5.565,2268964.0
2012-06-13,5.63,5.68,5.57,5.675,1668482.0
2012-06-14,5.585,5.605,5.495,5.555,91597.0
2012-06-15,5.585,5.605,5.555,5.585,118791.0
2012-06-18,5.645,5.765,5.63,5.71,1180906.0
2012-06-19,5.615,5.68,5.6,5.66,710187.0
2012-06-20,5.74,5.76,5.705,5.705,864996.0
2012-06-21,5.705,5.755,5.615,5.65,2412572.0
2012-06-22,5.62,5.65,5.5,5.555,1569372.0
2012-06-25,5.74,5.755,5.585,5.72,1404358.0
2012-06-26,5.43,5.965,5.41,5.705,2024687.0
2012-06-27,5.755,5.925,5.695,5.92,1457084.0
2012-06-28,6.08,6.205,5.94,5.95,90183.0
2012-06-29,5.95,6.19,5.835,6.15,1335738.0
2012-07-02,6.245,6.245,6.06,6.065,104355.0
2012-07-03,6.065,6.15,5.935,5.99,1297879.0
2012-07-04,6.035,6.11,5.995,6.025,1042766.0
2012-07-05,6.045,6.105,6.01,6.045,1057921.0
2012-07-06,6.09,6.13,6.065,6.09,1885083.0
2012-07-09,6.025,6.025,5.92,5.995,804204.0
2012-07-10,6.065,6.065,5.965,6.01,1468034.0
2012-07-11,6.025,6.065,5.96,5.995,49806.0
2012-07-12,6.025,6.095,5.99,6.06,1381065.0
2012-07-13,6.145,6.23,6.145,6.22,51831.0
2012-07-16,6.26,6.305,6.2,6.245,740239.0
2012-07-17,6.23,6.265,6.19,6.22,1650876.0
2012-07-18,6.245,6.385,6.18,6.335,1525059.0
2012-07-19,6.385,6.475,6.375,6.475,2414592.0
2012-07-20,6.445,6.5,6.33,6.43,1322526.0
2012-07-23,6.385,6.4,6.215,6.26,932566.0
2012-07-24,6.29,6.32,6.23,6.305,658006.0
2012-07-25,6.335,6.47,6.275,6.375,1937606.0
2012-07-26,6.36,6.45,6.315,6.39,2169249.0
2012-07-27,6.485,6.49,6.415,6.47,939901.0
2012-07-30,6.53,6.645,6.45,6.515,978378.0
2012-07-31,6.515,6.52,6.42,6.47,1624064.0
2012-08-01,6.505,6.505,6.365,6.45,1242677.0
2012-08-02,6.5,6.535,6.4,6.505,792543.0
2012-08-03,6.45,6.57,6.415,6.435,1193466.0
2012-08-06,6.52,6.535,6.46,6.52,279869.0
2012-08-07,6.57,6.57,6.5,6.5,28878.0
2012-08-08,6.49,6.49,6.365,6.415,58924.0
2012-08-09,6.47,6.485,6.345,6.39,409403.0
2012-08-10,6.49,6.57,6.365,6.39,48316.0
2012-08-13,6.045,6.165,5.96,6.005,535499.0
2012-08-14,6.02,6.02,5.895,5.935,1104309.0
2012-08-15,5.95,6.09,5.85,5.965,818817.0
2012-08-16,6.025,6.18,5.965,6.18,189232.0
2012-08-17,6.18,6.26,6.035,6.205,280204.0
2012-08-20,6.205,6.28,6.19,6.235,93376.0
2012-08-21,6.275,6.32,6.105,6.205,85331.0
2012-08-22,6.195,6.33,6.175,6.305,480065.0
2012-08-23,6.36,6.445,6.26,6.28,367855.0
2012-08-24,6.3,6.39,6.28,6.36,832210.0
2012-08-27,6.49,6.585,6.39,6.505,718797.0
2012-08-28,6.555,6.615,6.515,6.6,581923.0
2012-08-29,6.59,6.59,6.4,6.42,105615.0
2012-08-30,6.43,6.5,6.385,6.45,375931.0
2012-08-31,6.47,6.575,6.42,6.475,415115.0
2012-09-03,6.475,6.57,6.42,6.555,464945.0
2012-09-04,6.62,6.62,6.485,6.56,48123.0
2012-09-05,6.56,6.63,6.49,6.49,466403.0
2012-09-06,6.52,6.69,6.505,6.535,165791.0
2012-09-07,6.535,6.73,6.485,6.685,558647.0
2012-09-10,6.7,6.85,6.685,6.825,1557538.0
2012-09-11,6.785,6.8,6.485,6.605,1795130.0
2012-09-12,6.645,6.725,6.56,6.645,2812793.0
2012-09-13,6.585,6.825,6.585,6.725,1968094.0
2012-09-14,6.87,7.15,6.785,6.915,109744.0
2012-09-17,6.9,6.945,6.785,6.875,1532988.0
2012-09-18,6.83,6.855,6.7,6.76,1146695.0
2012-09-19,6.76,6.855,6.645,6.675,2209056.0
2012-09-20,6.745,6.81,6.69,6.69,1227302.0
2012-09-21,6.84,6.84,6.705,6.755,2376714.0
2012-09-24,6.705,6.75,6.66,6.7,932165.0
2012-09-25,6.725,6.725,6.53,6.59,1080156.0
2012-09-26,6.585,6.745,6.575,6.64,1243124.0
2012-09-27,6.59,6.755,6.57,6.705,1184169.0
2012-09-28,6.66,6.73,6.645,6.725,2032913.0
2012-10-01,6.755,6.81,6.67,6.73,723760.0
2012-10-02,6.76,6.775,6.705,6.74,1738615.0
2012-10-03,6.74,6.83,6.74,6.81,1026301.0
2012-10-04,6.895,7.115,6.875,7.095,2697232.0
2012-10-05,7.095,7.1,6.945,7.065,2005190.0
2012-10-08,7.11,7.125,7.03,7.03,870369.0
2012-10-09,7.04,7.11,6.925,6.925,2057461.0
2012-10-10,6.925,7.0,6.84,6.955,2009625.0
2012-10-11,6.855,6.9,6.82,6.845,148706.0
2012-10-12,6.895,6.915,6.855,6.885,1385756.0
2012-10-15,6.915,7.015,6.9,6.985,1391444.0
2012-10-16,7.07,7.11,7.015,7.04,1464884.0
2012-10-17,7.185,7.225,7.04,7.04,1543957.0
2012-10-18,7.235,7.32,7.115,7.155,2486406.0
2012-10-19,7.08,7.265,7.08,7.265,1534708.0
2012-10-22,7.185,7.24,7.08,7.11,882475.0
2012-10-23,7.095,7.165,7.065,7.07,631484.0
2012-10-24,6.985,7.1,6.91,7.07,103445.0
2012-10-25,7.11,7.185,7.095,7.15,1372765.0
2012-10-26,7.15,7.185,6.94,6.94,1279028.0
2012-10-29,7.07,7.07,6.945,6.945,768269.0
2012-10-30,7.0,7.055,6.925,7.025,727225.0
2012-10-31,7.15,7.155,7.01,7.13,991956.0
2012-11-01,7.065,7.17,7.045,7.07,84971.0
2012-11-02,7.095,7.2,7.085,7.155,1447802.0
2012-11-05,7.215,7.215,7.055,7.055,944225.0
2012-11-06,7.055,7.2,7.055,7.13,1089298.0
2012-11-07,7.325,7.325,7.195,7.295,1898392.0
2012-11-08,7.24,7.365,7.185,7.325,1551381.0
2012-11-09,7.3,7.34,7.235,7.255,1769756.0
2012-11-12,7.255,7.325,7.04,7.11,1407107.0
2012-11-13,7.04,7.13,6.92,6.925,2116383.0
2012-11-14,6.94,6.94,6.825,6.93,1647139.0
2012-11-15,6.435,6.885,6.435,6.8,4274977.0
2012-11-16,6.66,6.77,6.645,6.705,1539127.0
2012-11-19,6.705,6.77,6.615,6.64,1411700.0
2012-11-20,6.74,6.86,6.605,6.675,2235234.0
2012-11-21,6.63,6.83,6.585,6.81,1951415.0
2012-11-22,7.08,7.08,6.84,6.885,1838885.0
2012-11-23,6.855,6.885,6.775,6.8,683703.0
2012-11-26,6.79,6.845,6.775,6.84,890024.0
2012-11-27,6.84,7.005,6.83,6.96,1601918.0
2012-11-28,6.94,6.94,6.725,6.8,1299477.0
2012-11-29,6.8,7.065,6.8,7.0,1571923.0
2012-11-30,7.025,7.08,7.0,7.025,1941836.0
2012-12-03,7.045,7.165,7.015,7.085,710765.0
2012-12-04,7.04,7.065,6.97,7.0,949648.0
2012-12-05,7.055,7.14,7.04,7.11,818916.0
2012-12-06,7.07,7.1,6.995,7.095,897860.0
2012-12-07,7.15,7.295,7.125,7.295,1072082.0
2012-12-10,7.295,7.325,7.18,7.265,1283277.0
2012-12-11,7.24,7.25,7.14,7.15,1327408.0
2012-12-12,7.15,7.34,7.11,7.27,941957.0
2012-12-13,7.365,7.365,7.04,7.07,1630016.0
2012-12-14,6.99,7.115,6.93,6.99,1391883.0
2012-12-17,6.93,6.99,6.905,6.955,988838.0
2012-12-18,7.015,7.125,6.96,7.0,1647914.0
2012-12-19,7.1,7.21,7.06,7.14,261600.0
2012-12-20,7.305,7.35,7.14,7.27,1012341.0
2012-12-21,7.335,7.335,7.07,7.07,1322544.0
2012-12-24,7.11,7.235,7.07,7.115,231891.0
2012-12-27,7.055,7.18,7.04,7.15,299045.0
2012-12-28,7.11,7.2,7.11,7.13,219065.0
2012-12-31,7.13,7.2,7.015,7.085,393792.0
2013-01-02,7.17,7.18,7.045,7.165,255649.0
2013-01-03,7.115,7.225,7.085,7.18,525647.0
2013-01-04,7.17,7.2,7.155,7.2,90792.0
2013-01-07,7.265,7.265,7.155,7.185,368288.0
2013-01-08,7.225,7.35,7.185,7.2,999766.0
2013-01-09,7.21,7.335,7.2,7.32,923728.0
2013-01-10,7.325,7.405,7.28,7.305,631258.0
2013-01-11,7.27,7.31,7.18,7.2,109653.0
2013-01-14,7.28,7.28,7.085,7.14,579077.0
2013-01-15,7.07,7.235,7.07,7.225,556729.0
2013-01-16,7.2,7.35,7.185,7.285,853082.0
2013-01-17,7.305,7.34,7.27,7.28,901103.0
2013-01-18,7.28,7.52,7.28,7.46,943335.0
2013-01-21,7.465,7.515,7.425,7.445,548958.0
2013-01-22,7.49,7.565,7.435,7.48,1188885.0
2013-01-23,7.48,7.625,7.445,7.465,1314426.0
2013-01-24,7.48,7.6,7.465,7.535,847514.0
2013-01-25,7.62,7.62,7.515,7.55,360222.0
2013-01-29,7.515,7.645,7.505,7.585,935024.0
2013-01-30,7.67,7.785,7.655,7.785,2001496.0
2013-01-31,7.87,7.995,7.86,7.925,1898133.0
2013-02-01,7.83,7.86,7.7,7.79,1161082.0
2013-02-04,7.79,7.885,7.605,7.685,893990.0
2013-02-05,7.645,7.675,7.52,7.535,999313.0
2013-02-06,7.53,7.615,7.515,7.565,1122682.0
2013-02-07,7.475,7.59,7.465,7.545,824934.0
2013-02-08,7.585,7.645,7.505,7.585,575808.0
2013-02-11,7.545,7.56,7.435,7.46,740042.0
2013-02-12,7.46,7.505,7.445,7.46,828353.0
2013-02-13,7.52,7.645,7.41,7.615,759414.0
2013-02-14,7.53,7.635,7.515,7.52,888457.0
2013-02-15,7.515,7.585,7.425,7.46,1133945.0
2013-02-18,7.565,7.565,7.425,7.49,480800.0
2013-02-19,7.48,7.565,7.48,7.53,883463.0
2013-02-20,7.52,7.6,7.475,7.55,662651.0
2013-02-21,7.53,7.53,7.265,7.375,1271385.0
2013-02-22,7.445,7.605,7.445,7.535,1076979.0
2013-02-25,7.475,7.495,7.395,7.405,748329.0
2013-02-26,7.305,7.35,7.195,7.265,925530.0
2013-02-27,7.095,7.46,7.015,7.38,2251277.0
2013-02-28,7.515,7.66,7.445,7.615,2130070.0
2013-03-01,7.495,7.53,7.425,7.495,1407935.0
2013-03-04,7.53,7.53,7.395,7.445,1826898.0
2013-03-05,7.56,7.76,7.53,7.73,1209901.0
2013-03-06,7.76,8.01,7.76,8.01,1670036.0
2013-03-07,7.93,8.16,7.815,7.815,1913844.0
2013-03-08,7.925,7.985,7.72,7.84,1220749.0
2013-03-11,7.855,7.915,7.845,7.895,630960.0
2013-03-12,7.91,7.97,7.755,7.8,661898.0
2013-03-13,7.885,7.915,7.755,7.77,1618803.0
2013-03-14,7.86,7.965,7.785,7.895,1301694.0
2013-03-15,7.97,7.97,7.855,7.925,1147270.0
2013-03-18,7.925,7.93,7.77,7.77,937204.0
2013-03-19,7.925,7.925,7.6,7.66,1897473.0
2013-03-20,7.66,7.745,7.545,7.655,408604.0
2013-03-21,7.705,7.745,7.655,7.715,2738824.0
2013-03-22,7.615,7.66,7.535,7.565,2807111.0
2013-03-25,7.605,7.755,7.575,7.69,959364.0
2013-03-26,7.63,7.66,7.505,7.535,1032992.0
2013-03-27,7.56,7.675,7.56,7.63,695203.0
2013-03-28,7.635,7.81,7.635,7.775,2549784.0
2013-04-02,7.785,7.88,7.715,7.715,863326.0
2013-04-03,7.925,7.925,7.66,7.76,997013.0
2013-04-04,7.76,7.81,7.6,7.675,793499.0
2013-04-05,7.59,7.69,7.59,7.6,454276.0
2013-04-08,7.575,7.635,7.475,7.59,955214.0
2013-04-09,7.575,7.76,7.565,7.76,677424.0
2013-04-10,7.705,7.75,7.645,7.69,1300640.0
2013-04-11,7.76,7.76,7.605,7.705,743077.0
2013-04-12,7.745,7.8,7.62,7.685,910343.0
2013-04-15,7.675,7.77,7.605,7.685,1171778.0
2013-04-16,7.505,7.605,7.445,7.59,1433994.0
2013-04-17,7.495,7.62,7.31,7.45,1600648.0
2013-04-18,7.31,7.325,7.115,7.13,2072156.0
2013-04-19,7.15,7.285,7.075,7.255,1633272.0
2013-04-22,7.255,7.615,7.255,7.52,802166.0
2013-04-23,7.53,7.76,7.46,7.645,1104601.0
2013-04-24,7.74,7.825,7.62,7.63,338399.0
2013-04-26,7.42,7.81,7.42,7.785,789439.0
2013-04-29,7.86,7.91,7.785,7.845,866730.0
2013-04-30,7.77,7.925,7.745,7.88,1198830.0
2013-05-01,7.8,7.925,7.745,7.775,352957.0
2013-05-02,7.77,7.84,7.55,7.675,1173698.0
2013-05-03,7.845,7.895,7.755,7.81,981706.0
2013-05-06,7.88,7.98,7.845,7.965,775591.0
2013-05-07,7.955,7.965,7.81,7.91,619129.0
2013-05-08,7.955,8.09,7.915,8.09,1028777.0
2013-05-09,8.12,8.205,8.07,8.205,697169.0
2013-05-10,8.225,8.525,8.21,8.295,1015734.0
2013-05-13,8.35,8.505,8.245,8.295,1014847.0
2013-05-14,8.315,8.435,8.26,8.335,173488.0
2013-05-15,8.435,8.435,8.265,8.35,144155.0
2013-05-16,8.265,8.475,8.25,8.36,321055.0
2013-05-17,8.345,8.56,8.275,8.415,382490.0
2013-05-20,8.345,8.49,8.18,8.225,708879.0
2013-05-21,8.235,8.25,7.91,8.05,861784.0
2013-05-22,8.15,8.245,8.01,8.12,380819.0
2013-05-23,8.19,8.38,7.925,8.05,532127.0
2013-05-24,7.925,8.025,7.655,7.745,1549760.0
2013-05-27,7.62,7.755,7.62,7.69,114574.0
2013-05-28,7.7,7.73,7.645,7.645,70517.0
2013-05-29,7.73,7.835,7.72,7.76,188880.0
2013-05-30,7.69,7.73,7.52,7.575,204667.0
2013-05-31,7.545,7.75,7.535,7.74,79856.0
2013-06-03,7.775,7.775,7.56,7.575,109012.0
2013-06-04,7.42,7.535,7.285,7.53,623023.0
2013-06-05,7.425,7.6,7.31,7.435,190060.0
2013-06-06,7.445,7.635,7.355,7.46,305324.0
2013-06-07,7.38,7.565,7.235,7.53,445711.0
2013-06-11,7.535,7.605,7.39,7.495,421600.0
2013-06-12,7.38,7.515,7.305,7.435,156209.0
2013-06-13,7.395,7.44,7.115,7.365,268054.0
2013-06-14,7.38,7.505,7.34,7.41,383439.0
2013-06-17,7.325,7.425,7.265,7.42,120961.0
2013-06-18,7.42,7.465,7.24,7.28,172555.0
2013-06-19,7.375,7.49,7.295,7.49,236122.0
2013-06-20,7.425,7.49,7.11,7.28,163820.0
2013-06-21,7.08,7.405,7.08,7.375,454881.0
2013-06-24,7.085,7.375,7.085,7.195,237802.0
2013-06-25,7.01,7.42,7.01,7.21,341140.0
2013-06-26,7.255,7.6,7.255,7.545,152636.0
2013-06-27,7.735,7.93,7.655,7.81,734770.0
2013-06-28,7.89,7.9,7.575,7.59,184686.0
2013-07-01,7.6,7.61,7.44,7.51,163169.0
2013-07-02,7.67,7.81,7.585,7.695,296343.0
2013-07-03,7.56,7.68,7.48,7.665,1437261.0
2013-07-04,7.835,7.89,7.725,7.76,101453.0
2013-07-05,7.915,7.915,7.795,7.89,196703.0
2013-07-08,7.84,7.89,7.6,7.65,1240406.0
2013-07-09,7.81,7.835,7.63,7.69,285572.0
2013-07-10,7.76,7.88,7.755,7.835,515715.0
2013-07-11,7.985,7.985,7.8,7.94,127298.0
2013-07-12,7.94,8.11,7.86,7.97,573407.0
2013-07-15,8.045,8.07,7.94,7.965,115772.0
2013-07-16,8.03,8.035,7.755,7.86,198750.0
2013-07-17,7.865,7.93,7.85,7.865,72839.0
2013-07-18,7.915,7.915,7.55,7.59,993186.0
2013-07-19,7.56,7.81,7.545,7.755,1155744.0
2013-07-22,7.86,7.945,7.705,7.825,355750.0
2013-07-23,7.81,7.81,7.665,7.69,192903.0
2013-07-24,7.65,7.72,7.605,7.67,200845.0
2013-07-25,7.67,7.745,7.575,7.585,217726.0
2013-07-26,7.355,7.46,7.355,7.44,444474.0
2013-07-29,7.59,7.605,7.415,7.46,117298.0
2013-07-30,7.59,7.59,7.25,7.3,857989.0
2013-07-31,7.455,7.585,7.365,7.47,242813.0
2013-08-01,7.405,7.485,7.38,7.455,202233.0
2013-08-02,7.55,7.575,7.44,7.52,104625.0
2013-08-05,7.585,7.615,7.485,7.52,84104.0
2013-08-06,7.5,7.565,7.38,7.395,208573.0
2013-08-07,7.35,7.415,7.14,7.22,707532.0
2013-08-08,7.35,7.545,7.35,7.44,308279.0
2013-08-09,7.415,7.55,7.355,7.5,128830.0
2013-08-12,7.5,7.755,7.44,7.735,199603.0
2013-08-13,7.77,8.075,7.73,8.035,289879.0
2013-08-14,8.18,8.18,7.98,8.155,225696.0
2013-08-15,8.32,8.32,8.03,8.06,356809.0
2013-08-16,7.955,8.035,7.925,8.005,765854.0
2013-08-19,8.06,8.1,7.98,8.01,113905.0
2013-08-20,7.9,7.985,7.775,7.86,183855.0
2013-08-21,7.925,8.105,7.915,8.005,123762.0
2013-08-22,7.8,7.9,7.76,7.825,231930.0
2013-08-23,8.045,8.045,7.915,7.995,805179.0
2013-08-26,8.005,8.03,7.9,7.93,57563.0
2013-08-27,7.905,7.955,7.77,7.875,137592.0
2013-08-28,7.69,7.865,7.69,7.775,201224.0
2013-08-29,7.745,7.895,7.645,7.85,327593.0
2013-08-30,7.745,7.94,7.665,7.93,61355.0
2013-09-02,8.085,8.175,8.03,8.06,115247.0
2013-09-03,8.045,8.115,7.98,7.985,418075.0
2013-09-04,7.825,7.955,7.77,7.865,442453.0
2013-09-05,7.865,7.89,7.64,7.77,460288.0
2013-09-06,7.795,7.84,7.65,7.705,1312750.0
2013-09-09,7.68,7.84,7.59,7.835,104618.0
2013-09-10,7.875,7.995,7.77,7.77,177500.0
2013-09-11,7.875,8.05,7.835,8.045,307673.0
2013-09-12,8.03,8.225,8.01,8.205,139069.0
2013-09-13,8.125,8.165,8.02,8.14,204326.0
2013-09-16,8.205,8.245,8.175,8.22,191371.0
2013-09-17,8.205,8.22,8.155,8.155,115696.0
2013-09-18,8.155,8.22,8.1,8.205,93429.0
2013-09-19,8.49,8.835,8.45,8.81,322447.0
2013-09-20,8.765,8.845,8.555,8.585,213624.0
2013-09-23,8.49,8.545,8.415,8.48,427404.0
2013-09-24,8.41,8.505,8.365,8.455,296653.0
2013-09-25,8.465,8.6,8.41,8.595,331203.0
2013-09-26,8.575,8.77,8.555,8.77,226165.0
2013-09-27,8.825,8.875,8.7,8.82,78270.0
2013-09-30,8.69,8.79,8.585,8.635,196893.0
2013-10-01,8.635,8.745,8.53,8.7,473907.0
2013-10-02,8.61,8.69,8.515,8.555,442724.0
2013-10-03,8.45,8.665,8.32,8.61,570775.0
2013-10-04,8.57,8.7,8.53,8.535,135194.0
2013-10-07,8.415,8.575,8.32,8.39,61464.0
2013-10-08,8.36,8.545,8.33,8.43,434926.0
2013-10-09,8.31,8.375,8.23,8.325,132977.0
2013-10-10,8.235,8.27,8.175,8.24,59864.0
2013-10-11,8.44,8.515,8.395,8.49,156171.0
2013-10-14,8.375,8.515,8.34,8.49,81965.0
2013-10-15,8.555,8.67,8.555,8.665,106137.0
2013-10-16,8.56,8.7,8.52,8.575,42424.0
2013-10-17,8.64,8.755,8.57,8.61,346937.0
2013-10-18,8.665,8.765,8.65,8.7,89814.0
2013-10-21,8.795,8.83,8.725,8.805,38899.0
2013-10-22,8.82,8.82,8.675,8.725,149958.0
2013-10-23,8.7,8.765,8.415,8.465,856707.0
2013-10-24,8.675,8.675,8.415,8.45,900534.0
2013-10-25,8.465,8.62,8.45,8.585,608451.0
2013-10-28,8.685,8.805,8.605,8.62,1074405.0
2013-10-29,8.555,8.61,8.515,8.57,559204.0
2013-10-30,8.64,8.765,8.61,8.715,1223303.0
2013-10-31,8.73,8.895,8.715,8.835,1026946.0
2013-11-01,8.805,8.86,8.675,8.705,589622.0
2013-11-04,8.73,8.765,8.585,8.6,447448.0
2013-11-05,8.675,8.81,8.64,8.77,576568.0
2013-11-06,8.64,8.745,8.57,8.66,385059.0
2013-11-07,8.675,8.79,8.635,8.79,690053.0
2013-11-08,8.73,8.79,8.635,8.69,379625.0
2013-11-11,8.81,8.835,8.52,8.56,944134.0
2013-11-12,8.665,8.705,8.47,8.495,951192.0
2013-11-13,8.45,8.55,8.41,8.44,683601.0
2013-11-14,9.525,9.76,9.44,9.7,3295921.0
2013-11-15,9.7,9.845,9.605,9.84,2914461.0
2013-11-18,9.775,9.97,9.7,9.75,1455671.0
2013-11-19,9.7,9.855,9.7,9.75,2080972.0
2013-11-20,9.725,9.97,9.565,9.59,1308531.0
2013-11-21,9.54,9.885,9.54,9.685,1262780.0
2013-11-22,9.715,9.92,9.61,9.725,1779466.0
2013-11-25,9.775,10.105,9.775,9.88,1236921.0
2013-11-26,10.035,10.095,9.695,9.7,1209999.0
2013-11-27,9.845,10.05,9.81,9.97,1781473.0
2013-11-28,10.075,10.245,10.025,10.075,1025868.0
2013-11-29,10.185,10.185,10.065,10.14,1267200.0
2013-12-02,10.25,10.25,10.05,10.09,1977115.0
2013-12-03,9.895,9.965,9.76,9.78,1314079.0
2013-12-04,9.775,9.885,9.715,9.715,770505.0
2013-12-05,9.78,9.92,9.66,9.66,1612759.0
2013-12-06,9.63,9.67,9.555,9.59,1298190.0
2013-12-09,9.63,9.675,9.31,9.36,936118.0
2013-12-10,9.685,9.73,9.555,9.565,1338454.0
2013-12-11,9.515,9.58,9.32,9.38,1482133.0
2013-12-12,9.335,9.42,9.305,9.385,1376686.0
2013-12-13,9.37,9.68,9.355,9.68,1287793.0
2013-12-16,9.605,9.75,9.435,9.59,629009.0
2013-12-17,9.75,9.88,9.71,9.81,1053631.0
2013-12-18,9.81,9.94,9.775,9.94,1133759.0
2013-12-19,10.015,10.23,9.98,10.15,1613036.0
2013-12-20,10.34,10.41,10.055,10.225,2004645.0
2013-12-23,10.28,10.405,10.1,10.215,573384.0
2013-12-24,10.33,10.535,10.315,10.535,410159.0
2013-12-27,10.535,10.535,10.24,10.24,458888.0
2013-12-30,10.32,10.405,10.275,10.395,397445.0
2013-12-31,10.445,10.55,10.395,10.535,273688.0
2014-01-02,10.535,10.655,10.42,10.475,454217.0
2014-01-03,10.38,10.655,10.305,10.46,481570.0
2014-01-06,10.535,10.565,10.215,10.23,431900.0
2014-01-07,10.255,10.55,10.255,10.535,680239.0
2014-01-08,10.65,10.735,10.355,10.45,679876.0
2014-01-09,10.515,10.525,10.3,10.37,401949.0
2014-01-10,10.42,10.69,10.37,10.69,628804.0
2014-01-13,10.795,10.795,10.51,10.535,661253.0
2014-01-14,10.365,10.485,10.135,10.175,1047999.0
2014-01-15,10.405,10.625,10.315,10.625,871956.0
2014-01-16,10.63,10.99,10.63,10.99,677986.0
2014-01-17,10.91,10.99,10.64,10.72,828802.0
2014-01-20,10.67,10.745,10.515,10.665,483124.0
2014-01-21,10.64,10.8,10.575,10.785,410770.0
2014-01-22,10.785,10.785,10.615,10.72,681173.0
2014-01-23,10.54,10.755,10.525,10.59,829775.0
2014-01-24,10.585,10.82,10.51,10.73,1074306.0
2014-01-28,10.215,10.565,10.185,10.51,1929879.0
2014-01-29,10.54,10.72,10.51,10.705,897155.0
2014-01-30,10.38,10.535,10.23,10.46,714055.0
2014-01-31,10.3,10.525,10.265,10.5,973102.0
2014-02-03,10.535,10.865,10.485,10.825,911486.0
2014-02-04,10.38,10.73,10.38,10.535,1537951.0
2014-02-05,10.485,10.535,10.33,10.38,1063586.0
2014-02-06,10.45,10.63,10.365,10.59,846106.0
2014-02-07,10.47,10.86,10.43,10.85,829762.0
2014-02-10,10.91,11.11,10.855,11.11,772307.0
2014-02-11,11.11,11.39,11.11,11.235,1334572.0
2014-02-12,11.11,11.29,11.02,11.045,1497681.0
2014-02-13,11.055,11.105,10.72,10.735,1636075.0
2014-02-14,10.99,11.095,10.885,10.99,747574.0
2014-02-17,11.15,11.29,11.11,11.185,787825.0
2014-02-18,11.185,11.185,10.825,10.965,738757.0
2014-02-19,11.2,11.2,10.915,11.03,748871.0
2014-02-20,11.12,11.335,11.095,11.215,1159485.0
2014-02-21,11.48,11.57,11.285,11.365,725863.0
2014-02-24,11.435,11.52,11.195,11.26,464845.0
2014-02-25,11.33,11.47,11.17,11.215,538929.0
2014-02-26,11.215,11.3,11.135,11.16,793961.0
2014-02-27,11.07,11.205,11.0,11.13,633253.0
2014-02-28,11.56,12.005,11.545,11.805,2406747.0
2014-03-03,11.81,12.26,11.675,12.135,1940274.0
2014-03-04,12.375,12.415,11.925,11.925,1574001.0
2014-03-05,12.105,12.195,11.99,12.08,1678154.0
2014-03-06,12.05,12.225,12.0,12.225,878753.0
2014-03-07,12.38,12.65,12.315,12.445,1395078.0
2014-03-10,12.405,12.445,11.975,12.025,1147172.0
2014-03-11,12.04,12.13,11.91,11.96,1104209.0
2014-03-12,11.925,11.95,11.675,11.925,1094375.0
2014-03-13,11.925,12.265,11.885,12.2,1418049.0
2014-03-14,11.935,11.995,11.73,11.755,996403.0
2014-03-17,11.73,11.935,11.705,11.855,1225046.0
2014-03-18,11.955,12.065,11.58,11.62,1825496.0
2014-03-19,11.62,11.795,11.62,11.78,1533160.0
2014-03-20,11.68,11.79,11.545,11.63,1848528.0
2014-03-21,11.74,11.845,11.64,11.705,2339249.0
2014-03-24,11.64,11.895,11.64,11.815,1196765.0
2014-03-25,11.645,11.77,11.57,11.69,1672576.0
2014-03-26,11.77,11.935,11.715,11.79,1072826.0
2014-03-27,11.645,11.715,11.54,11.69,1790075.0
2014-03-28,11.72,12.02,11.715,11.815,1347603.0
2014-03-31,11.89,12.01,11.87,11.895,879359.0
2014-04-01,11.905,11.985,11.645,11.91,1007893.0
2014-04-02,11.985,12.045,11.83,11.91,1177803.0
2014-04-03,11.84,11.855,11.67,11.67,296028.0
2014-04-04,11.67,11.815,11.655,11.765,647446.0
2014-04-07,11.805,11.815,11.645,11.77,1161586.0
2014-04-08,11.62,11.665,11.52,11.595,1258060.0
2014-04-09,11.57,11.62,11.24,11.29,2550998.0
2014-04-10,11.655,11.695,11.475,11.54,1216735.0
2014-04-11,11.375,11.455,11.265,11.365,1402713.0
2014-04-14,11.25,11.325,11.025,11.04,1160275.0
2014-04-15,11.025,11.035,10.84,10.86,1702046.0
2014-04-16,10.865,11.05,10.81,11.0,1645599.0
2014-04-17,11.08,11.345,10.965,11.315,1402912.0
2014-04-22,11.315,11.4,11.3,11.33,1250957.0
2014-04-23,11.45,11.455,11.29,11.325,866474.0
2014-04-24,11.48,11.48,11.225,11.355,1173066.0
2014-04-28,11.425,11.605,11.29,11.325,1094425.0
2014-04-29,11.455,11.605,11.29,11.29,1895673.0
2014-04-30,11.29,11.49,11.225,11.39,1322048.0
2014-05-01,11.54,11.54,11.23,11.355,1046380.0
2014-05-02,11.365,11.505,11.29,11.47,905886.0
2014-05-05,11.57,11.605,11.33,11.53,876108.0
2014-05-06,11.695,11.795,11.62,11.705,938637.0
2014-05-07,11.415,11.48,11.195,11.275,1193694.0
2014-05-08,11.605,11.62,11.39,11.48,1617964.0
2014-05-09,11.34,11.45,11.165,11.315,873636.0
2014-05-12,11.275,11.415,11.225,11.355,534406.0
2014-05-13,11.49,11.51,11.315,11.495,1112605.0
2014-05-14,11.59,11.615,11.325,11.43,809397.0
2014-05-15,11.48,11.545,11.4,11.495,888752.0
2014-05-16,11.465,11.505,11.225,11.325,890354.0
2014-05-19,11.23,11.275,10.96,10.96,1385930.0
2014-05-20,11.01,11.21,10.875,11.115,1485571.0
2014-05-21,11.075,11.425,11.075,11.365,2140848.0
2014-05-22,11.795,12.01,11.59,12.01,1901843.0
2014-05-23,11.805,11.855,11.62,11.63,1684160.0
2014-05-26,11.745,11.96,11.715,11.93,980760.0
2014-05-27,11.82,12.035,11.795,11.96,849255.0
2014-05-28,12.055,12.235,12.045,12.205,1232193.0
2014-05-29,11.98,12.21,11.98,12.12,1060202.0
2014-05-30,12.08,12.145,11.895,11.895,1296551.0
2014-06-02,11.905,12.055,11.905,12.01,1423490.0
2014-06-03,11.935,12.005,11.805,11.815,1236562.0
2014-06-04,11.855,11.88,11.645,11.695,851601.0
2014-06-05,11.68,11.84,11.56,11.82,1248786.0
2014-06-06,11.84,12.02,11.82,12.02,2091235.0
2014-06-10,12.15,12.255,12.09,12.15,2058139.0
2014-06-11,12.22,12.255,12.115,12.16,942686.0
2014-06-12,12.15,12.22,12.045,12.115,998282.0
2014-06-13,11.89,12.005,11.675,11.82,883397.0
2014-06-16,11.695,11.925,11.52,11.875,876590.0
2014-06-17,11.685,11.815,11.685,11.79,1295877.0
2014-06-18,11.695,12.035,11.64,11.985,1397672.0
2014-06-19,12.005,12.055,11.815,12.01,1396594.0
2014-06-20,12.005,12.1,11.78,11.855,1144818.0
2014-06-23,11.97,12.14,11.915,12.125,1079093.0
2014-06-24,12.105,12.13,12.03,12.055,655697.0
2014-06-25,11.935,12.04,11.885,11.995,778415.0
2014-06-26,11.945,12.16,11.83,12.16,1321725.0
2014-06-27,12.15,12.285,11.84,12.01,1189881.0
2014-06-30,11.885,11.995,11.755,11.915,889444.0
2014-07-01,11.875,11.975,11.72,11.945,981822.0
2014-07-02,12.1,12.295,11.935,12.04,1105685.0
2014-07-03,12.03,12.28,12.03,12.235,676208.0
2014-07-04,12.32,12.415,12.245,12.27,506999.0
2014-07-07,12.195,12.305,12.04,12.105,463082.0
2014-07-08,12.1,12.235,12.04,12.22,680651.0
2014-07-09,12.175,12.26,11.815,11.83,874775.0
2014-07-10,11.95,12.15,11.84,12.105,977785.0
2014-07-11,11.885,12.02,11.85,11.885,1260203.0
2014-07-14,11.875,11.915,11.785,11.85,989856.0
2014-07-15,11.97,11.995,11.675,11.82,1327296.0
2014-07-16,11.675,11.76,11.65,11.73,847849.0
2014-07-17,11.84,11.925,11.6,11.605,1597727.0
2014-07-18,11.52,11.64,11.365,11.58,1542543.0
2014-07-21,11.58,11.8,11.58,11.6,956658.0
2014-07-22,11.565,11.6,11.325,11.45,2290011.0
2014-07-23,11.495,11.735,11.485,11.625,1079577.0
2014-07-24,11.565,11.615,11.42,11.51,983011.0
2014-07-25,11.4,11.49,11.27,11.365,2418206.0
2014-07-28,11.235,11.34,11.175,11.23,1283823.0
2014-07-29,11.195,11.375,11.125,11.33,1272597.0
2014-07-30,11.29,11.64,11.2,11.605,1677434.0
2014-07-31,11.735,11.83,11.67,11.78,2506866.0
2014-08-01,11.78,11.78,11.545,11.605,1682976.0
2014-08-04,11.58,11.71,11.53,11.6,953732.0
2014-08-05,11.625,11.84,11.6,11.82,1878155.0
2014-08-06,11.82,11.985,11.815,11.885,2352900.0
2014-08-07,12.115,12.17,11.945,12.01,2176534.0
2014-08-08,12.005,12.105,11.875,11.95,1523141.0
2014-08-11,12.04,12.045,11.925,11.97,836776.0
2014-08-12,11.97,11.985,11.885,11.945,1219387.0
2014-08-13,11.79,11.925,11.79,11.925,929141.0
2014-08-14,11.925,12.055,11.885,12.055,1440829.0
2014-08-15,11.135,11.425,11.045,11.185,8456836.0
2014-08-18,11.195,11.65,11.185,11.555,2699547.0
2014-08-19,11.66,11.675,11.515,11.58,2821123.0
2014-08-20,11.625,11.685,11.46,11.54,2247830.0
2014-08-21,11.695,11.71,11.355,11.375,2275634.0
2014-08-22,11.505,11.505,11.305,11.34,1530451.0
2014-08-25,11.33,11.375,11.17,11.185,1398134.0
2014-08-26,11.15,11.195,11.03,11.1,1797954.0
2014-08-27,11.1,11.21,11.015,11.055,1995780.0
2014-08-28,10.935,11.11,10.925,11.055,1351075.0
2014-08-29,11.075,11.115,10.955,11.03,2470648.0
2014-09-01,11.065,11.14,10.96,10.985,940686.0
2014-09-02,10.985,11.115,10.96,11.115,1311096.0
2014-09-03,11.195,11.295,11.14,11.2,2388017.0
2014-09-04,11.195,11.27,11.125,11.195,1251619.0
2014-09-05,11.28,11.325,11.17,11.195,1060170.0
2014-09-08,11.195,11.245,11.135,11.15,1417142.0
2014-09-09,11.14,11.21,11.075,11.14,671160.0
2014-09-10,11.04,11.1,10.96,11.02,1439580.0
2014-09-11,11.15,11.2,10.985,11.09,1660238.0
2014-09-12,11.04,11.115,10.985,11.015,866884.0
2014-09-15,10.955,11.015,10.8,10.8,1198781.0
2014-09-16,10.72,10.755,10.555,10.695,2023817.0
2014-09-17,10.685,10.735,10.52,10.615,1502153.0
2014-09-18,10.85,10.98,10.65,10.77,1942402.0
2014-09-19,10.875,10.92,10.705,10.705,1918995.0
2014-09-22,10.6,10.635,10.27,10.375,1880262.0
2014-09-23,10.435,10.655,10.395,10.395,1687383.0
2014-09-24,10.245,10.46,10.245,10.34,1441306.0
2014-09-25,10.55,10.685,10.455,10.505,1916591.0
2014-09-26,10.34,10.455,10.24,10.265,1522247.0
2014-09-29,10.315,10.4,10.29,10.3,1764787.0
2014-09-30,10.29,10.375,10.24,10.305,1482612.0
2014-10-01,10.195,10.315,10.1,10.28,1612665.0
2014-10-02,10.24,10.4,10.24,10.335,1393647.0
2014-10-03,10.115,10.315,10.115,10.29,945876.0
2014-10-06,10.335,10.365,10.23,10.265,351801.0
2014-10-07,10.28,10.34,9.945,10.135,930830.0
2014-10-08,9.945,10.15,9.93,10.125,1043570.0
2014-10-09,10.195,10.27,10.15,10.21,948882.0
2014-10-10,9.92,10.055,9.835,9.85,1576984.0
2014-10-13,9.695,9.815,9.66,9.715,1386532.0
2014-10-14,9.825,9.955,9.775,9.84,1488664.0
2014-10-15,9.815,9.945,9.775,9.885,1634765.0
2014-10-16,9.695,9.815,9.61,9.805,1628404.0
2014-10-17,9.815,9.995,9.79,9.935,1881822.0
2014-10-20,10.145,10.18,10.055,10.17,1326862.0
2014-10-21,10.17,10.195,10.1,10.16,1547477.0
2014-10-22,10.325,10.61,10.3,10.575,2596386.0
2014-10-23,10.52,10.52,10.335,10.36,1874339.0
2014-10-24,10.53,10.54,10.35,10.395,1049413.0
2014-10-27,10.47,10.575,10.315,10.385,1004805.0
2014-10-28,10.325,10.4,10.255,10.325,999415.0
2014-10-29,10.505,10.505,10.265,10.335,1130873.0
2014-10-30,10.4,10.4,10.23,10.27,770531.0
2014-10-31,10.375,10.375,10.27,10.35,1145357.0
2014-11-03,10.42,10.425,10.34,10.42,1024700.0
2014-11-04,10.42,10.505,10.335,10.385,987320.0
2014-11-05,10.42,10.515,10.35,10.375,1138004.0
2014-11-06,10.55,10.575,10.36,10.4,1553949.0
2014-11-07,10.505,10.59,10.475,10.555,1348806.0
2014-11-10,10.59,10.685,10.55,10.575,1867578.0
2014-11-11,10.72,10.745,10.625,10.675,1638241.0
2014-11-12,10.735,10.86,10.65,10.72,1590542.0
2014-11-13,10.8,10.86,10.685,10.72,1752816.0
2014-11-14,10.765,10.765,10.615,10.675,830107.0
2014-11-17,10.73,10.755,10.515,10.555,751191.0
2014-11-18,10.515,10.565,10.3,10.335,1297348.0
2014-11-19,10.635,10.89,10.47,10.78,3072653.0
2014-11-20,10.745,10.825,10.635,10.755,2420986.0
2014-11-21,10.73,10.78,10.48,10.505,2182715.0
2014-11-24,10.635,10.67,10.52,10.565,1408227.0
2014-11-25,10.515,10.6,10.495,10.575,1739285.0
2014-11-26,10.59,10.72,10.575,10.65,1265053.0
2014-11-27,10.71,10.735,10.52,10.555,996448.0
2014-11-28,10.495,10.505,10.35,10.42,1537851.0
2014-12-01,10.495,10.495,10.125,10.135,1496046.0
2014-12-02,9.995,10.185,9.86,10.18,2239154.0
2014-12-03,10.22,10.495,10.185,10.47,1797262.0
2014-12-04,10.55,10.9,10.46,10.885,2089203.0
2014-12-05,10.9,10.9,10.71,10.8,1158389.0
2014-12-08,11.23,11.23,11.04,11.15,1968233.0
2014-12-09,10.97,11.015,10.815,10.815,2118878.0
2014-12-10,10.765,10.815,10.705,10.765,1274198.0
2014-12-11,10.55,10.73,10.53,10.575,1583107.0
2014-12-12,10.575,10.755,10.55,10.615,966204.0
2014-12-15,10.515,10.695,10.46,10.675,1130530.0
2014-12-16,10.61,10.78,10.48,10.745,1278462.0
2014-12-17,10.72,10.92,10.72,10.84,2155497.0
2014-12-18,11.02,11.11,10.885,11.02,1954877.0
2014-12-19,11.245,11.395,11.135,11.275,1717024.0
2014-12-22,11.275,11.43,11.265,11.43,1077583.0
2014-12-23,11.565,11.63,11.36,11.36,1453543.0
2014-12-24,11.62,11.62,11.325,11.35,786459.0
2014-12-29,11.5,11.61,11.455,11.515,631194.0
2014-12-30,11.63,11.69,11.3,11.305,1138690.0
2014-12-31,11.43,11.465,11.335,11.435,253795.0
2015-01-02,11.5,11.55,11.37,11.525,403171.0
2015-01-05,11.585,11.63,11.335,11.465,993915.0
2015-01-06,11.335,11.48,11.305,11.455,1441842.0
2015-01-07,11.29,11.36,11.22,11.3,1420908.0
2015-01-08,11.48,11.585,11.115,11.17,1460815.0
2015-01-09,11.325,11.505,11.24,11.465,1680409.0
2015-01-12,11.42,11.455,11.1,11.135,932394.0
2015-01-13,11.065,11.305,11.05,11.21,1103224.0
2015-01-14,11.02,11.09,10.74,10.82,2448097.0
2015-01-15,10.725,10.805,10.615,10.64,1552403.0
2015-01-16,10.26,10.44,10.085,10.27,2724420.0
2015-01-19,10.4,10.58,10.32,10.365,1295650.0
2015-01-20,10.18,10.415,10.165,10.32,1497318.0
2015-01-21,10.2,10.595,10.2,10.555,1505321.0
2015-01-22,10.66,10.83,10.605,10.685,1935683.0
2015-01-23,10.945,11.05,10.84,10.95,1954837.0
2015-01-27,10.9,11.195,10.86,11.135,1826192.0
2015-01-28,11.03,11.22,10.985,11.135,1113997.0
2015-01-29,11.135,11.42,11.075,11.35,1615640.0
2015-01-30,11.585,11.595,11.28,11.28,2469797.0
2015-02-02,11.135,11.37,10.92,11.305,1706126.0
2015-02-03,11.35,11.915,11.35,11.76,1666557.0
2015-02-04,11.87,11.905,11.725,11.82,1908199.0
2015-02-05,11.955,12.025,11.81,11.87,1252838.0
2015-02-06,12.08,12.08,11.905,11.94,1717017.0
2015-02-09,11.915,12.215,11.9,12.215,1584403.0
2015-02-10,12.01,12.025,11.68,11.795,2686903.0
2015-02-11,11.915,12.025,11.68,11.75,2432988.0
2015-02-12,11.855,11.95,11.565,11.655,1977525.0
2015-02-13,12.115,12.175,11.915,11.94,1275708.0
2015-02-16,11.955,11.965,11.82,11.94,641676.0
2015-02-17,11.89,12.01,11.825,11.895,549980.0
2015-02-18,12.095,12.245,12.01,12.215,1938916.0
2015-02-19,12.47,12.505,11.94,12.085,1489406.0
2015-02-20,12.39,12.495,12.21,12.435,1817762.0
2015-02-23,12.475,12.72,12.375,12.545,1441024.0
2015-02-24,12.685,12.685,12.375,12.435,853935.0
2015-02-25,12.485,12.815,12.445,12.8,1304020.0
2015-02-26,12.85,12.9,12.745,12.86,1308486.0
2015-02-27,12.9,13.155,12.83,13.12,1995196.0
2015-03-02,13.12,13.29,13.065,13.085,1234586.0
2015-03-03,13.155,13.285,12.97,13.075,1838414.0
2015-03-04,13.22,13.255,12.875,12.885,1291902.0
2015-03-05,12.995,13.025,12.86,12.96,800055.0
2015-03-06,13.03,13.1,12.91,13.06,662879.0
2015-03-09,12.96,13.05,12.815,12.84,1219260.0
2015-03-10,12.98,13.015,12.875,12.93,686253.0
2015-03-11,12.875,13.015,12.755,12.98,865748.0
2015-03-12,12.99,13.065,12.955,12.995,1074204.0
2015-03-13,12.945,12.98,12.77,12.865,600604.0
2015-03-16,12.79,13.04,12.755,12.995,882575.0
2015-03-17,13.135,13.195,12.9,12.92,867652.0
2015-03-18,12.955,12.955,12.755,12.885,934989.0
2015-03-19,12.955,13.155,12.945,13.075,1629385.0
2015-03-20,13.11,13.265,13.085,13.205,1165062.0
2015-03-23,13.37,13.58,13.18,13.325,952480.0
2015-03-24,13.17,13.36,13.135,13.3,775341.0
2015-03-25,13.275,13.545,13.275,13.49,658029.0
2015-03-26,13.3,13.35,13.18,13.24,1334481.0
2015-03-27,13.215,13.44,13.17,13.415,869441.0
2015-03-30,13.215,13.31,12.945,13.005,1941144.0
2015-03-31,12.995,13.285,12.995,13.22,1543628.0
2015-04-01,12.995,13.19,12.92,12.98,1166841.0
2015-04-02,13.17,13.395,13.05,13.37,972615.0
2015-04-07,13.63,13.74,13.345,13.44,1694753.0
2015-04-08,13.585,13.645,13.525,13.595,1152363.0
2015-04-09,13.605,13.61,13.45,13.475,412969.0
2015-04-10,13.63,13.725,13.56,13.675,689857.0
2015-04-13,13.715,13.795,13.625,13.675,515105.0
2015-04-14,13.655,13.87,13.655,13.845,561540.0
2015-04-15,13.915,13.975,13.715,13.96,1305562.0
2015-04-16,13.96,14.0,13.82,13.88,1120226.0
2015-04-17,13.96,14.03,13.75,13.77,948236.0
2015-04-20,13.675,13.675,13.455,13.455,853366.0
2015-04-21,13.57,13.61,13.45,13.58,802215.0
2015-04-22,13.77,13.77,13.325,13.38,1474820.0
2015-04-23,13.345,13.515,13.19,13.49,833078.0
2015-04-24,13.515,13.775,13.475,13.595,1396700.0
2015-04-27,13.855,13.89,13.5,13.535,1508720.0
2015-04-28,13.535,13.57,13.06,13.09,1888937.0
2015-04-29,12.865,12.96,12.475,12.475,2949060.0
2015-04-30,12.28,12.705,12.255,12.66,1626281.0
2015-05-01,12.58,12.86,12.45,12.77,1417963.0
2015-05-04,13.145,13.16,12.96,13.05,1665231.0
2015-05-05,13.16,13.215,12.8,12.85,956888.0
2015-05-06,12.605,13.05,12.59,13.03,2048807.0
2015-05-07,12.97,12.97,12.635,12.8,1765257.0
2015-05-08,12.8,13.015,12.8,12.935,1037099.0
2015-05-11,13.04,13.04,12.67,12.79,1056002.0
2015-05-12,12.71,13.205,12.705,13.19,990636.0
2015-05-13,13.275,13.35,13.065,13.255,1138634.0
2015-05-14,13.065,13.32,13.025,13.275,912391.0
2015-05-15,13.56,13.56,13.44,13.545,1124479.0
2015-05-18,13.58,13.64,13.16,13.16,1274106.0
2015-05-19,13.29,13.37,13.04,13.06,1595942.0
2015-05-20,13.11,13.415,13.11,13.19,1277233.0
2015-05-21,14.125,14.85,13.985,14.72,3126920.0
2015-05-22,14.905,14.91,14.455,14.59,2264405.0
2015-05-25,14.555,15.135,14.53,14.945,1984962.0
2015-05-26,14.905,15.09,14.755,15.05,1610481.0
2015-05-27,14.905,15.37,14.88,15.235,2913747.0
2015-05-28,15.415,15.465,15.04,15.12,1429114.0
2015-05-29,15.3,15.555,15.3,15.3,1363212.0
2015-06-01,15.3,15.5,14.98,15.43,1298544.0
2015-06-02,15.64,15.64,14.945,14.945,1328198.0
2015-06-03,14.695,14.835,14.585,14.615,2037024.0
2015-06-04,14.73,14.885,14.495,14.515,1283694.0
2015-06-05,14.315,14.665,14.315,14.515,1903667.0
2015-06-09,14.495,14.73,14.435,14.505,1225381.0
2015-06-10,14.505,14.72,14.415,14.69,1024621.0
2015-06-11,14.905,15.12,14.735,15.12,1177386.0
2015-06-12,15.14,15.53,15.02,15.435,1263954.0
2015-06-15,15.28,15.495,15.265,15.47,738975.0
2015-06-16,15.53,15.785,15.47,15.64,1330982.0
2015-06-17,15.565,15.745,15.47,15.71,1767443.0
2015-06-18,16.02,16.03,15.52,15.61,2117437.0
2015-06-19,15.64,16.02,15.61,16.02,1087286.0
2015-06-22,15.995,16.065,15.845,15.895,954531.0
2015-06-23,16.315,16.45,16.12,16.255,1620896.0
2015-06-24,16.45,16.45,16.255,16.28,1352831.0
2015-06-25,15.95,16.065,15.665,15.665,936411.0
2015-06-26,15.425,15.94,15.28,15.88,1750436.0
2015-06-29,15.63,15.745,15.425,15.425,1038377.0
2015-06-30,15.36,15.56,15.255,15.46,1319061.0
2015-07-01,15.44,16.1,15.44,15.925,978823.0
2015-07-02,15.96,16.405,15.925,16.39,1183220.0
2015-07-03,16.175,16.23,15.68,15.915,1037143.0
2015-07-06,15.645,16.185,15.55,15.915,806549.0
2015-07-07,16.11,16.515,15.97,16.235,1169167.0
2015-07-08,15.935,16.215,15.685,15.685,1700269.0
2015-07-09,15.77,15.985,15.585,15.77,1322016.0
2015-07-10,16.19,16.19,15.85,15.87,913737.0
2015-07-13,15.87,16.325,15.725,16.11,748070.0
2015-07-14,16.45,16.45,16.13,16.255,1192077.0
2015-07-15,16.29,16.745,16.265,16.725,1518483.0
2015-07-16,16.93,17.015,16.8,16.815,826810.0
2015-07-17,16.815,16.93,16.755,16.765,782658.0
2015-07-20,16.96,17.1,16.79,16.96,718341.0
2015-07-21,17.065,17.265,16.97,17.1,1032631.0
2015-07-22,16.78,16.93,16.47,16.47,1522593.0
2015-07-23,16.6,16.71,16.555,16.655,691832.0
2015-07-24,16.64,16.71,16.395,16.515,1141455.0
2015-07-27,16.515,16.515,16.35,16.505,1025016.0
2015-07-28,16.29,16.585,16.2,16.475,1161480.0
2015-07-29,16.69,17.01,16.575,16.87,1388871.0
2015-07-30,16.94,16.965,16.61,16.69,862874.0
2015-07-31,16.96,17.225,16.845,16.95,1563224.0
2015-08-03,17.35,17.485,17.18,17.18,669908.0
2015-08-04,17.335,17.885,17.28,17.39,1500752.0
2015-08-05,17.12,17.145,16.7,16.71,1142765.0
2015-08-06,16.735,16.89,16.675,16.69,1539086.0
2015-08-07,16.36,16.46,16.245,16.245,1145612.0
2015-08-10,16.245,16.68,16.245,16.39,838806.0
2015-08-11,16.52,16.6,16.175,16.235,969684.0
2015-08-12,16.425,16.6,16.085,16.315,1565530.0
2015-08-13,16.155,16.415,15.995,16.02,984135.0
2015-08-14,15.395,16.45,15.3,16.02,3925064.0
2015-08-17,16.13,16.52,15.71,16.165,1497932.0
2015-08-18,16.335,16.345,15.94,16.02,1659077.0
2015-08-19,15.845,16.28,15.845,16.225,1413311.0
2015-08-20,15.96,16.145,15.435,15.86,1556091.0
2015-08-21,15.575,15.895,15.45,15.595,2192655.0
2015-08-24,15.31,15.47,14.895,14.995,2135907.0
2015-08-25,14.46,15.495,14.46,15.47,2041736.0
2015-08-26,15.31,15.87,15.3,15.755,1971782.0
2015-08-27,15.765,16.265,15.62,15.64,1126843.0
2015-08-28,15.975,16.065,15.8,15.96,1007904.0
2015-08-31,15.6,15.835,15.495,15.685,836061.0
2015-09-01,15.61,15.835,15.325,15.395,1167994.0
2015-09-02,15.22,15.81,15.22,15.655,1584735.0
2015-09-03,16.02,16.02,15.405,15.485,1217575.0
2015-09-04,15.485,15.835,15.315,15.61,825247.0
2015-09-07,15.64,15.85,15.505,15.725,800498.0
2015-09-08,15.735,15.95,15.7,15.895,414382.0
2015-09-09,16.14,16.28,15.985,16.095,907926.0
2015-09-10,15.665,16.11,15.665,16.015,944159.0
2015-09-11,16.015,16.64,16.005,16.22,1261430.0
2015-09-14,16.87,16.87,16.29,16.29,1911514.0
2015-09-15,15.995,16.185,15.89,15.89,1166693.0
2015-09-16,15.89,16.12,15.78,15.85,1086362.0
2015-09-17,15.935,15.935,15.71,15.8,2729700.0
2015-09-18,15.845,16.005,15.675,15.835,957383.0
2015-09-21,15.435,15.675,15.3,15.675,1275192.0
2015-09-22,15.89,15.995,15.51,15.665,1010767.0
2015-09-23,15.44,15.69,15.35,15.665,1483326.0
2015-09-24,15.665,15.905,15.565,15.755,1352330.0
2015-09-25,15.825,16.05,15.44,15.56,1229254.0
2015-09-28,15.515,15.86,15.46,15.86,794829.0
2015-09-29,15.325,15.435,15.175,15.175,1771415.0
2015-09-30,15.175,15.315,15.115,15.21,1123469.0
2015-10-01,15.435,15.6,15.37,15.425,1680064.0
2015-10-02,15.495,15.675,15.36,15.39,1137528.0
2015-10-05,15.61,15.81,15.495,15.765,740062.0
2015-10-06,15.995,16.05,15.675,15.725,974197.0
2015-10-07,15.845,15.95,15.565,15.675,1295720.0
2015-10-08,15.85,15.935,15.35,15.38,1578140.0
2015-10-09,15.62,15.665,15.415,15.585,1473644.0
2015-10-12,15.61,15.63,15.435,15.485,1667805.0
2015-10-13,15.485,15.485,15.2,15.23,1504343.0
2015-10-14,15.105,15.335,15.085,15.255,3691884.0
2015-10-15,15.27,15.425,15.165,15.38,1233794.0
2015-10-16,15.565,15.745,15.37,15.645,1362057.0
2015-10-19,15.64,15.8,15.545,15.655,618835.0
2015-10-20,15.565,15.79,15.505,15.64,1259110.0
2015-10-21,15.575,15.95,15.54,15.895,1113382.0
2015-10-22,15.89,16.185,15.87,16.05,1050115.0
2015-10-23,16.44,16.475,16.315,16.335,1697574.0
2015-10-26,16.425,16.555,16.27,16.27,995973.0
2015-10-27,16.11,16.2,15.855,15.95,1877136.0
2015-10-28,16.03,16.255,15.95,16.155,1573643.0
2015-10-29,16.315,16.39,16.175,16.235,849867.0
2015-10-30,16.085,16.365,15.95,16.335,785447.0
2015-11-02,16.425,16.46,16.13,16.27,1084153.0
2015-11-03,16.515,16.64,16.29,16.53,1597664.0
2015-11-04,17.13,17.22,15.86,15.925,2448501.0
2015-11-05,16.145,16.22,15.6,15.8,1922448.0
2015-11-06,15.89,16.175,15.835,16.075,1170524.0
2015-11-09,15.925,16.03,15.515,15.71,1298638.0
2015-11-10,15.575,15.62,15.29,15.44,1339512.0
2015-11-11,15.485,15.725,15.485,15.655,1019731.0
2015-11-12,15.55,15.725,15.485,15.645,555156.0
2015-11-13,15.485,15.655,15.155,15.31,702486.0
2015-11-16,15.105,15.54,15.085,15.315,895438.0
2015-11-17,15.56,15.78,15.335,15.78,1093099.0
2015-11-18,15.655,15.935,15.46,15.935,1109326.0
2015-11-19,15.19,15.51,14.64,14.735,6120927.0
2015-11-20,14.7,14.925,14.585,14.895,2851589.0
2015-11-23,14.86,15.075,14.8,14.985,2044775.0
2015-11-24,14.895,15.065,14.79,14.79,1035730.0
2015-11-25,14.73,15.02,14.65,14.655,1024526.0
2015-11-26,14.665,14.895,14.515,14.61,1991794.0
2015-11-27,14.77,14.815,14.585,14.605,938942.0
2015-11-30,14.605,14.63,14.3,14.605,1095182.0
2015-12-01,14.63,15.065,14.61,14.825,2037888.0
2015-12-02,14.79,14.925,14.7,14.855,1769520.0
2015-12-03,14.665,14.895,14.64,14.895,1239963.0
2015-12-04,14.515,14.735,14.45,14.73,1561630.0
2015-12-07,15.05,15.255,14.95,15.03,2246159.0
2015-12-08,14.79,14.995,14.62,14.655,1336670.0
2015-12-09,14.55,14.595,14.065,14.105,2560170.0
2015-12-10,14.11,14.155,13.835,13.94,2326055.0
2015-12-11,13.96,14.145,13.69,13.8,1513299.0
2015-12-14,13.63,13.72,13.38,13.38,1990217.0
2015-12-15,13.37,13.53,13.29,13.47,1777569.0
2015-12-16,13.53,13.71,13.425,13.71,2378716.0
2015-12-17,14.015,14.595,14.015,14.53,4478958.0
2015-12-18,14.35,14.915,14.145,14.89,2333727.0
2015-12-21,14.94,14.94,14.575,14.7,1398073.0
2015-12-22,14.985,15.075,14.835,14.935,1273988.0
2015-12-23,15.075,15.285,14.915,15.165,1247366.0
2015-12-24,15.615,15.615,15.175,15.23,304390.0
2015-12-29,15.365,15.425,15.265,15.33,459912.0
2015-12-30,15.705,15.795,15.595,15.64,800951.0
2015-12-31,15.785,15.895,15.615,15.68,441107.0
2016-01-04,15.66,15.77,15.525,15.525,983256.0
2016-01-05,15.31,15.51,14.815,14.895,1594414.0
2016-01-06,14.825,14.94,14.54,14.755,858959.0
2016-01-07,14.98,15.005,14.56,14.63,1451403.0
2016-01-08,14.36,14.59,14.36,14.53,1047975.0
2016-01-11,14.18,14.395,14.055,14.205,1069150.0
2016-01-12,14.19,14.395,14.045,14.11,939494.0
2016-01-13,14.1,14.295,14.055,14.195,1071390.0
2016-01-14,13.84,14.115,13.765,13.89,1459795.0
2016-01-15,14.19,14.205,13.76,13.855,569675.0
2016-01-18,13.165,13.615,12.78,13.445,1850685.0
2016-01-19,13.415,13.67,13.415,13.57,747996.0
2016-01-20,13.705,13.875,13.29,13.82,1476326.0
2016-01-21,14.33,14.385,13.92,14.145,1388633.0
2016-01-22,14.485,14.51,13.965,14.16,1091598.0
2016-01-25,14.54,14.87,14.375,14.6,1054815.0
2016-01-27,14.45,14.635,14.17,14.33,1004289.0
2016-01-28,14.42,14.6,14.285,14.485,601739.0
2016-01-29,14.125,14.52,14.115,14.35,852841.0
2016-02-01,14.54,14.87,14.395,14.78,903447.0
2016-02-02,14.86,14.86,14.375,14.46,1151988.0
2016-02-03,14.125,14.285,14.09,14.195,830595.0
2016-02-04,14.385,14.765,14.36,14.72,1525883.0
2016-02-05,14.72,14.835,14.53,14.69,872942.0
2016-02-08,14.54,14.745,14.495,14.565,1192855.0
2016-02-09,14.225,14.235,14.02,14.125,1561952.0
2016-02-10,14.545,14.81,13.91,14.19,1796998.0
2016-02-11,14.285,14.5,14.225,14.475,755522.0
2016-02-12,14.27,14.42,14.145,14.285,1213541.0
2016-02-15,14.35,14.655,14.225,14.585,1105718.0
2016-02-16,14.8,14.835,14.495,14.81,1522670.0
2016-02-17,14.845,14.88,14.57,14.655,914547.0
2016-02-18,14.69,15.07,14.63,14.96,1479619.0
2016-02-19,16.45,16.56,15.31,15.38,2338685.0
2016-02-22,15.38,15.56,15.095,15.48,1918445.0
2016-02-23,15.59,15.76,15.525,15.58,1592446.0
2016-02-24,15.55,15.65,15.38,15.605,1238026.0
2016-02-25,16.11,16.11,15.705,15.795,1978841.0
2016-02-26,15.685,15.865,15.42,15.83,1657271.0
2016-02-29,15.885,16.21,15.75,16.075,1652065.0
2016-03-01,16.035,16.25,15.85,15.94,1643681.0
2016-03-02,16.145,16.305,16.01,16.245,1384756.0
2016-03-03,16.315,16.315,16.065,16.2,1245108.0
2016-03-04,16.215,16.505,16.17,16.385,1080832.0
2016-03-07,16.52,16.55,16.165,16.165,1071948.0
2016-03-08,16.245,16.315,15.685,15.75,1736520.0
2016-03-09,15.805,16.02,15.685,15.93,1164984.0
2016-03-10,16.03,16.065,15.86,15.895,520368.0
2016-03-11,16.0,16.28,15.94,16.17,998421.0
2016-03-14,16.315,16.41,16.235,16.27,815484.0
2016-03-15,16.215,16.335,16.035,16.055,756887.0
2016-03-16,16.1,16.145,15.975,16.065,739754.0
2016-03-17,16.425,16.765,16.25,16.515,1669646.0
2016-03-18,16.6,16.645,16.065,16.155,1218856.0
2016-03-21,16.155,16.395,15.955,16.065,689058.0
2016-03-22,16.065,16.245,15.965,16.065,582469.0
2016-03-23,15.975,15.99,15.595,15.91,798346.0
2016-03-24,15.795,16.125,15.795,15.965,829053.0
2016-03-29,16.12,16.145,15.705,15.74,743927.0
2016-03-30,15.875,15.955,15.77,15.77,1018559.0
2016-03-31,16.065,16.12,15.885,16.03,1553621.0
2016-04-01,15.885,16.0,15.82,15.93,1000844.0
2016-04-04,15.93,16.125,15.93,16.08,615354.0
2016-04-05,16.155,16.64,16.155,16.21,1901164.0
2016-04-06,16.18,16.44,15.975,16.315,988676.0
2016-04-07,16.34,16.535,16.295,16.495,540654.0
2016-04-08,16.1,16.595,16.1,16.595,627448.0
2016-04-11,16.505,16.605,16.36,16.56,729352.0
2016-04-12,16.37,16.475,16.295,16.43,582643.0
2016-04-13,16.515,16.665,16.495,16.665,962928.0
2016-04-14,16.645,16.735,16.47,16.62,794966.0
2016-04-15,16.53,16.935,16.46,16.925,925850.0
2016-04-18,16.78,17.14,16.745,17.095,871979.0
2016-04-19,17.455,17.6,17.22,17.525,2004169.0
2016-04-20,17.455,17.52,16.325,16.56,2218292.0
2016-04-21,16.78,16.925,16.63,16.925,1017876.0
2016-04-22,16.7,16.865,16.53,16.8,985915.0
2016-04-26,16.865,16.925,16.61,16.71,1208662.0
2016-04-27,16.8,16.845,16.595,16.69,1590585.0
2016-04-28,16.735,16.9,16.395,16.55,1661230.0
2016-04-29,16.78,16.78,16.56,16.63,1378139.0
2016-05-02,16.675,16.96,16.6,16.865,1283115.0
2016-05-03,16.98,17.355,16.98,17.24,2179991.0
2016-05-04,17.5,17.665,17.34,17.435,1396924.0
2016-05-05,17.355,17.39,16.98,17.17,1672510.0
2016-05-06,16.91,17.65,16.91,17.545,2020049.0
2016-05-09,17.49,17.6,17.42,17.545,1159054.0
2016-05-10,17.59,17.85,17.435,17.645,1454574.0
2016-05-11,17.805,17.93,17.69,17.69,1615668.0
2016-05-12,17.65,17.65,17.365,17.42,1032686.0
2016-05-13,17.465,17.58,17.295,17.355,1129284.0
2016-05-16,17.4,17.58,17.13,17.43,754540.0
2016-05-17,17.58,17.58,17.195,17.26,745252.0
2016-05-18,16.97,17.08,16.25,17.005,1057227.0
2016-05-19,17.205,18.28,16.9,18.055,2185140.0
2016-05-20,17.92,18.165,17.6,17.95,1886360.0
2016-05-23,17.95,18.255,17.95,18.0,1266283.0
2016-05-24,17.96,18.235,17.58,18.085,1415360.0
2016-05-25,18.405,18.79,18.325,18.53,1387368.0
2016-05-26,18.64,18.79,18.36,18.765,946552.0
2016-05-27,18.935,19.16,18.83,18.875,1346115.0
2016-05-30,18.965,19.07,18.8,18.92,613089.0
2016-05-31,18.89,19.135,18.785,18.92,949316.0
2016-06-01,18.585,19.015,18.585,18.925,936005.0
2016-06-02,19.06,19.225,18.91,19.0,1322928.0
2016-06-03,19.215,19.33,19.045,19.15,908356.0
2016-06-06,19.35,19.35,19.035,19.16,851881.0
2016-06-07,19.045,19.205,18.705,19.07,1408272.0
2016-06-08,18.895,19.08,18.705,18.96,969473.0
2016-06-09,18.98,19.125,18.625,18.735,1111595.0
2016-06-10,18.45,18.55,18.17,18.47,1449260.0
2016-06-14,17.97,18.595,17.97,18.38,1581270.0
2016-06-15,18.48,18.705,18.27,18.545,1444149.0
2016-06-16,18.545,18.705,18.405,18.48,1714254.0
2016-06-17,18.69,18.905,18.395,18.49,1482281.0
2016-06-20,18.595,18.705,18.46,18.57,1010228.0
2016-06-21,18.46,18.75,18.355,18.535,850195.0
2016-06-22,18.535,18.595,18.245,18.28,742376.0
2016-06-23,18.28,18.445,18.155,18.25,688023.0
2016-06-24,18.205,18.425,17.315,17.705,1246137.0
2016-06-27,17.66,17.88,17.405,17.835,649694.0
2016-06-28,17.57,17.75,17.44,17.74,839144.0
2016-06-29,17.995,18.09,17.795,17.925,1040572.0
2016-06-30,18.47,18.605,18.225,18.605,1273851.0
2016-07-01,19.105,19.105,18.89,19.015,1243563.0
2016-07-04,19.19,19.25,18.95,19.06,624630.0
2016-07-05,19.105,19.155,18.715,18.805,432442.0
2016-07-06,18.69,18.835,18.47,18.695,629552.0
2016-07-07,18.87,19.045,18.78,18.935,616655.0
2016-07-08,19.015,19.035,18.835,18.925,550381.0
2016-07-11,19.245,19.49,19.115,19.49,712060.0
2016-07-12,19.56,19.77,19.45,19.67,922053.0
2016-07-13,19.855,20.015,19.715,20.015,770867.0
2016-07-14,20.11,20.26,19.69,19.755,904998.0
2016-07-15,19.945,20.045,19.745,19.79,471624.0
2016-07-18,19.835,19.985,19.745,19.9,496659.0
2016-07-19,19.97,20.055,19.905,20.005,576132.0
2016-07-20,19.96,20.31,19.78,19.825,1025877.0
2016-07-21,20.06,20.16,19.8,19.8,700208.0
2016-07-22,19.945,20.11,19.88,19.97,818784.0
2016-07-25,20.18,20.555,20.16,20.255,1251731.0
2016-07-26,20.26,20.535,20.165,20.5,1203582.0
2016-07-27,20.715,21.01,20.135,20.18,1337412.0
2016-07-28,20.37,20.37,20.09,20.11,915581.0
2016-07-29,19.86,19.905,19.48,19.835,2029173.0
2016-08-01,19.735,20.055,19.59,19.745,863152.0
2016-08-02,19.8,20.06,19.735,19.97,1399049.0
2016-08-03,19.68,19.935,19.635,19.725,1099984.0
2016-08-04,19.9,19.99,19.68,19.69,834441.0
2016-08-05,19.7,19.79,19.3,19.315,1183859.0
2016-08-08,19.5,19.505,19.25,19.29,545575.0
2016-08-09,19.29,19.29,18.945,19.015,929133.0
2016-08-10,19.045,19.09,18.835,19.025,856778.0
2016-08-11,18.99,19.35,18.96,19.25,1047112.0
2016-08-12,19.06,19.435,18.835,19.405,1556916.0
2016-08-15,20.11,20.38,19.96,20.11,2417404.0
2016-08-16,20.225,20.225,19.915,20.17,730966.0
2016-08-17,20.315,20.555,20.18,20.36,942766.0
2016-08-18,20.47,20.47,20.025,20.06,623484.0
2016-08-19,20.145,20.145,19.925,20.055,621738.0
2016-08-22,20.225,20.445,20.225,20.315,840717.0
2016-08-23,20.435,20.57,20.325,20.415,756200.0
2016-08-24,20.7,20.7,20.455,20.56,1299337.0
2016-08-25,20.7,20.7,20.425,20.48,882832.0
2016-08-26,20.335,20.57,20.325,20.46,1185600.0
2016-08-29,20.41,20.435,20.045,20.225,1021570.0
2016-08-30,20.46,20.515,20.145,20.225,974558.0
2016-08-31,20.225,20.31,19.67,19.735,1324012.0
2016-09-01,19.915,20.015,19.66,19.79,769670.0
2016-09-02,19.67,20.005,19.425,19.445,1009495.0
2016-09-05,19.805,20.21,19.735,19.805,1131973.0
2016-09-06,19.705,19.8,19.37,19.5,964396.0
2016-09-07,19.18,19.365,19.025,19.245,1475362.0
2016-09-08,19.135,19.215,19.06,19.105,1215092.0
2016-09-09,19.105,19.235,18.87,19.2,1139783.0
2016-09-12,18.815,19.015,18.715,18.895,895210.0
2016-09-13,18.96,19.07,18.795,18.945,697593.0
2016-09-14,18.825,19.1,18.715,19.015,1098221.0
2016-09-15,18.87,18.99,18.645,18.925,889799.0
2016-09-16,19.045,19.135,18.77,18.945,875334.0
2016-09-19,18.945,19.07,18.525,18.835,259651.0
2016-09-20,18.88,19.015,18.62,18.695,1281662.0
2016-09-21,18.65,18.815,18.57,18.77,1375259.0
2016-09-22,18.78,18.925,18.68,18.76,830467.0
2016-09-23,18.67,18.915,18.66,18.68,1791676.0
2016-09-26,18.595,18.845,18.57,18.615,860114.0
2016-09-27,18.445,18.65,18.395,18.535,1047776.0
2016-09-28,18.635,18.66,18.37,18.45,579385.0
2016-09-29,18.615,18.695,18.505,18.595,829671.0
2016-09-30,18.395,18.57,18.28,18.49,763230.0
2016-10-03,18.49,18.715,18.49,18.535,357942.0
2016-10-04,18.435,18.635,18.335,18.55,565359.0
2016-10-05,18.55,18.625,18.38,18.49,686511.0
2016-10-06,18.845,18.89,18.515,18.87,1048797.0
2016-10-07,18.97,19.09,18.58,18.825,1085222.0
2016-10-10,18.925,18.96,18.75,18.845,419422.0
2016-10-11,18.75,18.815,18.34,18.39,1047756.0
2016-10-12,18.24,18.24,17.825,18.07,1482160.0
2016-10-13,17.925,18.36,17.915,18.29,675726.0
2016-10-14,18.38,18.66,18.335,18.505,1160126.0
2016-10-17,18.815,18.815,18.395,18.46,712052.0
2016-10-18,18.36,18.52,18.225,18.295,875417.0
2016-10-19,18.45,18.49,18.235,18.45,782055.0
2016-10-20,18.59,18.615,18.15,18.39,890158.0
2016-10-21,18.635,18.635,18.295,18.605,1084462.0
2016-10-24,18.545,18.66,18.395,18.605,933001.0
2016-10-25,18.605,18.905,18.545,18.87,1205232.0
2016-10-26,18.66,18.68,18.445,18.56,1094564.0
2016-10-27,18.545,18.545,18.06,18.135,807295.0
2016-10-28,18.19,18.195,17.725,17.805,1002349.0
2016-10-31,17.835,17.95,17.65,17.86,1008995.0
2016-11-01,17.54,17.765,17.505,17.685,621838.0
2016-11-02,17.16,17.485,16.93,17.13,2162522.0
2016-11-03,17.015,17.07,16.95,16.98,1307946.0
2016-11-04,16.98,17.06,16.87,17.05,1477110.0
2016-11-07,17.16,17.37,16.93,17.105,868698.0
2016-11-08,17.34,17.37,17.005,17.115,1058362.0
2016-11-09,17.105,17.13,16.195,16.505,2394603.0
2016-11-10,17.105,17.24,16.985,17.195,2753641.0
2016-11-11,17.38,17.515,17.14,17.515,1778078.0
2016-11-14,17.58,18.045,17.56,17.925,1792855.0
2016-11-15,17.85,18.005,17.635,17.74,1224788.0
2016-11-16,17.895,17.98,17.56,17.75,1117394.0
2016-11-17,17.105,18.76,16.97,18.56,2224742.0
2016-11-18,18.425,18.505,17.915,18.04,1691909.0
2016-11-21,18.035,18.035,17.64,17.94,1398112.0
2016-11-22,18.195,18.25,18.005,18.17,880664.0
2016-11-23,18.16,18.225,17.995,18.195,731835.0
2016-11-24,18.335,18.37,18.19,18.295,818728.0
2016-11-25,18.38,18.605,18.18,18.47,909734.0
2016-11-28,18.76,18.88,18.515,18.78,1206281.0
2016-11-29,18.935,19.16,18.745,18.945,1559535.0
2016-11-30,18.915,19.1,18.85,18.945,1963926.0
2016-12-01,19.125,19.245,18.935,19.2,1583683.0
2016-12-02,19.38,19.685,19.26,19.6,2275719.0
2016-12-05,19.39,19.505,19.18,19.18,1319758.0
2016-12-06,19.235,19.235,18.815,19.08,1405835.0
2016-12-07,19.1,19.505,19.07,19.16,951212.0
2016-12-08,19.205,19.37,19.13,19.27,837305.0
2016-12-09,19.28,19.435,19.135,19.405,845812.0
2016-12-12,19.48,19.505,19.16,19.315,843150.0
2016-12-13,19.16,19.505,18.945,19.18,1286626.0
2016-12-14,19.47,19.545,19.245,19.415,1052978.0
2016-12-15,19.27,19.35,19.105,19.15,2011429.0
2016-12-16,19.15,19.27,18.905,19.26,1547924.0
2016-12-19,19.24,19.71,19.17,19.58,1376228.0
2016-12-20,19.745,19.78,19.225,19.34,1839613.0
2016-12-21,19.5,19.79,19.34,19.69,1034608.0
2016-12-22,19.81,19.965,19.67,19.92,646414.0
2016-12-23,20.295,20.295,19.935,20.11,778637.0
2016-12-28,20.465,20.465,20.09,20.12,761907.0
2016-12-29,20.285,20.295,20.11,20.185,370475.0
2016-12-30,20.245,20.245,20.085,20.085,404601.0
2017-01-03,20.245,20.295,20.135,20.265,728355.0
2017-01-04,20.295,20.295,20.03,20.1,534313.0
2017-01-05,20.295,20.31,19.965,20.01,719896.0
2017-01-06,19.855,20.045,19.655,19.71,748217.0
2017-01-09,20.0,20.085,19.9,19.945,541369.0
2017-01-10,19.69,19.82,19.445,19.49,952399.0
2017-01-11,19.9,19.9,19.49,19.57,830784.0
2017-01-12,19.57,19.745,19.305,19.325,1106085.0
2017-01-13,19.5,19.6,19.295,19.34,355311.0
2017-01-16,19.305,19.425,19.05,19.125,504201.0
2017-01-17,19.02,19.115,18.84,18.895,1026135.0
2017-01-18,18.685,18.785,18.575,18.755,1097518.0
2017-01-19,18.74,18.83,18.675,18.72,635231.0
2017-01-20,18.755,18.84,18.6,18.685,879278.0
2017-01-23,18.785,18.885,18.51,18.565,917248.0
2017-01-24,18.61,18.765,18.61,18.695,1201613.0
2017-01-25,19.06,19.06,18.82,18.92,1981349.0
2017-01-27,19.17,19.18,18.685,19.06,1315226.0
2017-01-30,18.895,19.115,18.695,19.005,1110396.0
2017-01-31,18.895,19.115,18.805,18.905,967883.0
2017-02-01,19.185,19.27,18.875,19.205,691972.0
2017-02-02,19.15,19.15,18.93,19.06,829297.0
2017-02-03,18.055,18.54,17.925,18.225,3373345.0
2017-02-06,18.1,18.22,17.635,17.945,1976130.0
2017-02-07,17.85,17.915,17.47,17.485,2628169.0
2017-02-08,17.64,18.115,17.47,17.68,1107274.0
2017-02-09,17.845,17.945,17.24,17.315,1760054.0
2017-02-10,17.47,17.505,17.37,17.47,1626477.0
2017-02-13,17.46,17.66,17.33,17.46,1057833.0
2017-02-14,17.58,17.615,17.36,17.45,1371710.0
2017-02-15,17.595,17.66,17.265,17.36,1330244.0
2017-02-16,17.585,17.585,17.34,17.495,900595.0
2017-02-17,17.55,17.55,16.945,17.075,2062040.0
2017-02-20,17.0,17.075,16.68,16.945,2214182.0
2017-02-21,16.945,17.23,16.945,17.16,1285170.0
2017-02-22,17.275,17.375,17.01,17.275,1663555.0
2017-02-23,17.13,17.37,17.02,17.34,522974.0
2017-02-24,17.45,17.615,17.395,17.595,1701552.0
2017-02-27,17.585,17.69,17.505,17.66,1237169.0
2017-02-28,17.825,17.825,17.635,17.825,1768469.0
2017-03-01,17.795,18.0,17.735,17.96,1927346.0
2017-03-02,18.275,18.28,18.01,18.18,2140765.0
2017-03-03,18.28,18.32,18.1,18.125,954664.0
2017-03-06,18.055,18.145,17.85,18.035,827999.0
2017-03-07,18.025,18.255,17.925,18.19,1093653.0
2017-03-08,18.28,18.31,17.96,18.255,865410.0
2017-03-09,18.335,18.545,18.275,18.375,708524.0
2017-03-10,18.645,18.84,18.28,18.74,773788.0
2017-03-13,18.74,18.81,18.465,18.595,706433.0
2017-03-14,18.74,18.865,18.445,18.74,728779.0
2017-03-15,18.63,18.655,18.39,18.61,830337.0
2017-03-16,18.565,18.73,18.455,18.655,930923.0
2017-03-17,19.04,19.04,18.595,18.595,821134.0
2017-03-20,18.53,18.62,18.42,18.545,515587.0
2017-03-21,18.29,18.685,18.29,18.565,615087.0
2017-03-22,18.235,18.435,18.06,18.145,999233.0
2017-03-23,18.235,18.51,18.06,18.375,662129.0
2017-03-24,18.64,18.755,18.39,18.49,493876.0
2017-03-27,17.825,18.435,17.825,18.375,622729.0
2017-03-28,18.5,18.63,18.28,18.5,571902.0
2017-03-29,18.795,18.965,18.52,18.75,1000935.0
2017-03-30,18.965,19.07,18.81,18.915,932386.0
2017-03-31,19.015,19.16,18.755,18.805,514956.0
2017-04-03,18.665,18.86,18.54,18.82,429167.0
2017-04-04,18.665,18.72,18.435,18.7,596308.0
2017-04-05,18.865,19.01,18.71,18.95,1332911.0
2017-04-06,18.965,19.095,18.82,19.07,820902.0
2017-04-07,19.195,19.24,18.995,19.105,555417.0
2017-04-10,19.235,19.295,19.075,19.18,550465.0
2017-04-11,19.205,19.415,18.755,19.225,819155.0
2017-04-12,19.36,19.505,19.185,19.425,1123714.0
2017-04-13,19.435,19.56,19.03,19.07,677671.0
2017-04-18,19.185,19.335,19.07,19.17,818752.0
2017-04-19,19.06,19.195,18.915,18.975,635723.0
2017-04-20,19.13,19.39,19.075,19.315,971504.0
2017-04-21,19.525,19.935,19.525,19.66,917737.0
2017-04-24,19.79,19.89,19.605,19.825,1001376.0
2017-04-26,20.02,20.43,19.835,20.24,1868552.0
2017-04-27,20.24,20.465,20.055,20.44,838361.0
2017-04-28,20.595,20.775,20.465,20.72,1125222.0
2017-05-01,20.66,20.915,20.585,20.895,876992.0
2017-05-02,21.035,21.2,20.72,20.825,1528534.0
2017-05-03,20.795,20.85,20.535,20.565,1225589.0
2017-05-04,20.695,20.815,20.27,20.585,1738901.0
2017-05-05,20.475,20.725,20.155,20.255,1744191.0
2017-05-08,20.56,20.56,19.99,20.11,1987550.0
2017-05-09,20.02,20.11,19.9,20.01,1899517.0
2017-05-10,20.12,20.575,19.92,20.01,2464286.0
2017-05-11,20.295,20.45,19.99,20.065,1338418.0
2017-05-12,20.22,20.245,19.835,19.865,1139862.0
2017-05-15,19.8,20.03,19.755,19.845,1299855.0
2017-05-16,19.975,20.065,19.755,19.99,1436899.0
2017-05-17,20.0,20.055,19.635,19.725,1000904.0
2017-05-18,19.225,19.645,18.19,18.19,4642599.0
2017-05-19,18.545,18.555,17.86,18.465,2591644.0
2017-05-22,18.465,18.565,18.29,18.4,1179921.0
2017-05-23,18.42,18.52,18.1,18.145,1198310.0
2017-05-24,18.09,18.2,18.0,18.135,1616510.0
2017-05-25,18.115,18.2,18.025,18.125,1298930.0
2017-05-26,18.155,18.19,17.98,18.015,1013473.0
2017-05-29,18.055,18.17,17.925,17.925,1133607.0
2017-05-30,17.86,17.98,17.835,17.9,616736.0
2017-05-31,17.98,17.99,17.87,17.9,1466216.0
2017-06-01,17.89,18.275,17.87,18.2,1392800.0
2017-06-02,18.64,18.64,18.31,18.53,1462862.0
2017-06-05,18.49,18.5,18.19,18.32,1066502.0
2017-06-06,18.09,18.2,18.0,18.025,1133383.0
2017-06-07,18.08,18.2,17.85,18.155,1294070.0
2017-06-08,18.1,18.34,18.045,18.285,949715.0
2017-06-09,18.1,18.33,17.935,18.26,1498950.0
2017-06-13,18.145,18.575,18.13,18.575,1079426.0
2017-06-14,18.685,19.01,18.61,18.98,1518578.0
2017-06-15,18.815,18.88,18.59,18.74,1310711.0
2017-06-16,18.695,18.76,18.535,18.62,835722.0
2017-06-19,18.555,18.75,18.525,18.58,898083.0
2017-06-20,18.545,18.61,18.47,18.5,796652.0
2017-06-21,18.26,18.565,18.25,18.545,1399891.0
2017-06-22,18.58,18.72,18.5,18.645,453996.0
2017-06-23,18.71,18.775,18.535,18.6,566240.0
2017-06-26,18.61,18.71,18.45,18.51,534158.0
2017-06-27,18.51,18.59,18.325,18.525,606341.0
2017-06-28,18.51,19.065,18.425,19.055,1207835.0
2017-06-29,19.205,19.53,19.155,19.53,1266982.0
2017-06-30,19.27,19.285,18.77,19.01,1479643.0
2017-07-03,18.97,19.01,18.51,18.545,1214311.0
2017-07-04,18.945,18.98,18.69,18.775,1386423.0
2017-07-05,18.76,18.815,18.385,18.46,934228.0
2017-07-06,18.415,18.445,18.33,18.39,478374.0
2017-07-07,18.23,18.36,18.1,18.155,1119598.0
2017-07-10,18.33,18.375,18.2,18.25,769241.0
2017-07-11,18.25,18.35,18.09,18.165,508466.0
2017-07-12,18.11,18.13,17.805,17.94,969384.0
2017-07-13,18.045,18.155,17.855,18.005,871310.0
2017-07-14,18.175,18.36,18.15,18.26,520942.0
2017-07-17,18.165,18.435,18.135,18.38,713724.0
2017-07-18,18.35,18.39,18.015,18.045,1054464.0
2017-07-19,18.005,18.02,17.655,17.86,1302085.0
2017-07-20,17.85,17.88,17.655,17.775,970146.0
2017-07-21,17.6,17.895,17.56,17.775,1118106.0
2017-07-24,17.62,17.69,17.405,17.635,1511341.0
2017-07-25,17.755,17.98,17.69,17.98,902652.0
2017-07-26,18.175,18.35,18.08,18.275,803421.0
2017-07-27,18.36,18.39,18.135,18.135,647780.0
2017-07-28,17.87,18.025,17.7,17.99,1246382.0
2017-07-31,17.87,17.94,17.635,17.765,1349227.0
2017-08-01,17.72,17.785,17.395,17.495,1474939.0
2017-08-02,17.45,17.665,17.405,17.555,1190501.0
2017-08-03,17.385,17.685,17.385,17.515,1098766.0
2017-08-04,17.505,17.58,17.245,17.395,1566909.0
2017-08-07,17.515,17.765,17.24,17.62,1541137.0
2017-08-08,16.875,17.115,16.34,16.6,4945227.0
2017-08-09,16.395,16.665,16.265,16.35,3407481.0
2017-08-10,16.46,16.525,16.21,16.255,2579487.0
2017-08-11,16.05,16.245,15.92,16.025,2142706.0
2017-08-14,16.225,16.41,16.095,16.265,1573937.0
2017-08-15,16.33,16.46,16.18,16.225,1538946.0
2017-08-16,16.18,16.44,16.05,16.42,1893270.0
2017-08-17,16.69,16.735,16.45,16.665,1859723.0
2017-08-18,16.235,16.905,16.235,16.81,1352355.0
2017-08-21,16.745,16.78,16.485,16.605,930014.0
2017-08-22,16.6,16.795,16.525,16.665,879157.0
2017-08-23,16.735,16.8,16.655,16.7,955840.0
2017-08-24,16.615,16.84,16.615,16.69,1145133.0
2017-08-25,16.6,16.72,16.535,16.59,474423.0
2017-08-28,16.55,16.56,16.42,16.525,562094.0
2017-08-29,16.365,16.46,16.095,16.32,1418766.0
2017-08-30,16.33,16.355,16.09,16.145,1489438.0
2017-08-31,16.135,16.46,16.05,16.405,2182566.0
2017-09-01,16.405,16.495,16.21,16.275,763093.0
2017-09-04,16.225,16.365,16.105,16.32,770359.0
2017-09-05,16.29,16.55,16.125,16.535,875517.0
2017-09-06,16.41,16.735,16.31,16.69,1172870.0
2017-09-07,16.97,17.135,16.775,16.915,1267427.0
2017-09-08,16.98,17.005,16.57,16.605,1130507.0
2017-09-11,16.745,16.985,16.635,16.755,845074.0
2017-09-12,16.765,16.905,16.635,16.85,1032305.0
2017-09-13,17.045,17.115,16.95,16.95,678445.0
2017-09-14,16.885,17.035,16.8,16.81,775301.0
2017-09-15,16.69,16.73,15.95,15.95,3378906.0
2017-09-18,16.095,16.21,15.79,16.005,2227105.0
2017-09-19,16.115,16.285,16.09,16.145,1187510.0
2017-09-20,16.03,16.155,15.995,16.07,1088298.0
2017-09-21,15.96,16.015,15.81,16.005,1692359.0
2017-09-22,16.04,16.105,15.875,16.07,1251488.0
2017-09-25,16.18,16.225,16.09,16.19,567808.0
2017-09-26,16.285,16.365,16.145,16.22,893441.0
2017-09-27,16.29,16.41,16.155,16.31,1202748.0
2017-09-28,16.385,16.645,16.31,16.525,1802515.0
2017-09-29,16.475,16.525,16.29,16.43,939295.0
2017-10-02,16.525,16.7,16.405,16.535,779699.0
2017-10-03,16.55,16.58,16.35,16.405,678323.0
2017-10-04,16.375,16.41,16.09,16.145,1120884.0
2017-10-05,16.245,16.365,16.145,16.16,724658.0
2017-10-06,16.395,16.505,16.21,16.375,1820049.0
2017-10-09,16.365,16.495,16.34,16.45,889794.0
2017-10-10,16.41,16.605,16.375,16.43,618363.0
2017-10-11,16.395,16.42,16.015,16.395,1234590.0
2017-10-12,16.34,16.385,16.155,16.22,1315793.0
2017-10-13,16.18,16.54,16.155,16.45,1219873.0
2017-10-16,16.535,16.645,16.46,16.515,778460.0
2017-10-17,16.55,16.93,16.55,16.795,1099519.0
2017-10-18,16.86,17.46,16.86,17.35,2146107.0
2017-10-19,17.415,17.62,17.37,17.46,1591916.0
2017-10-20,17.425,17.48,17.275,17.405,1526919.0
2017-10-23,17.515,17.72,17.44,17.555,1096816.0
2017-10-24,17.56,17.6,17.335,17.545,1526043.0
2017-10-25,17.73,17.965,17.665,17.685,1972730.0
2017-10-26,17.685,18.055,17.635,17.98,1622875.0
2017-10-27,18.055,18.165,17.85,18.12,1094004.0
2017-10-30,18.26,18.525,18.22,18.48,1481327.0
2017-10-31,18.5,18.59,18.33,18.445,891849.0
2017-11-01,18.425,18.6,18.045,18.1,1360039.0
2017-11-02,18.23,18.325,17.865,17.935,1153995.0
2017-11-03,17.895,17.95,17.685,17.94,1118610.0
2017-11-06,17.94,18.035,17.795,17.925,799004.0
2017-11-07,17.885,18.09,17.69,17.84,1727969.0
2017-11-08,17.885,18.445,17.24,17.57,3203850.0
2017-11-09,18.445,18.985,18.07,18.905,568918.0
2017-11-10,19.0,19.37,18.825,19.25,2428898.0
2017-11-13,19.335,19.555,19.185,19.39,1912104.0
2017-11-14,19.22,19.25,19.075,19.195,904909.0
2017-11-15,19.035,19.25,18.97,18.98,653593.0
2017-11-16,18.905,19.165,18.9,19.025,898868.0
2017-11-17,19.065,19.675,18.98,19.6,1607614.0
2017-11-20,19.52,19.63,19.4,19.575,945445.0
2017-11-21,19.78,20.0,19.685,19.92,1347151.0
2017-11-22,19.935,20.095,19.865,19.945,1251397.0
2017-11-23,19.91,19.98,19.77,19.935,1078931.0
2017-11-24,19.935,19.965,19.74,19.855,433916.0
2017-11-27,19.715,19.91,19.595,19.86,1010475.0
2017-11-28,19.76,20.16,19.73,19.935,944159.0
2017-11-29,20.11,20.13,19.965,20.0,632635.0
2017-11-30,19.945,20.085,19.795,19.935,887606.0
2017-12-01,19.935,20.12,19.845,19.975,700924.0
2017-12-04,20.12,20.17,19.965,20.075,1149746.0
2017-12-05,19.925,19.985,19.695,19.73,825966.0
2017-12-06,19.49,19.9,19.49,19.75,846674.0
2017-12-07,19.715,19.975,19.705,19.88,792550.0
2017-12-08,19.89,20.475,19.89,20.345,1256099.0
2017-12-11,20.345,20.345,19.86,20.225,917152.0
2017-12-12,20.3,20.41,20.185,20.335,613291.0
2017-12-13,20.355,20.475,20.355,20.465,973045.0
2017-12-14,20.65,20.735,20.475,20.645,1248741.0
2017-12-15,20.51,20.55,20.27,20.495,1084033.0
2017-12-18,20.635,20.66,20.41,20.625,774681.0
2017-12-19,20.66,20.85,20.615,20.71,654483.0
2017-12-20,20.495,20.84,20.495,20.735,1178612.0
2017-12-21,20.775,20.875,20.705,20.8,1272459.0
2017-12-22,20.855,21.025,20.78,20.865,493007.0
2017-12-27,20.79,21.055,20.665,20.895,643651.0
2017-12-28,20.96,21.08,20.85,21.08,437382.0
2017-12-29,21.07,21.07,20.8,21.07,690188.0
2018-01-02,20.905,21.05,20.82,21.005,659889.0
2018-01-03,20.995,21.1,20.915,21.06,593763.0
2018-01-04,21.25,21.26,20.96,21.1,859990.0
2018-01-05,21.19,21.19,20.83,21.07,712828.0
2018-01-08,21.11,21.21,21.035,21.175,470111.0
2018-01-09,21.135,21.22,20.725,20.84,1245340.0
2018-01-10,20.79,20.85,20.28,20.465,1597497.0
2018-01-11,20.16,20.355,20.075,20.215,935177.0
2018-01-12,20.215,20.29,20.075,20.075,714057.0
2018-01-15,20.16,20.335,20.035,20.27,774033.0
2018-01-16,20.175,20.325,20.03,20.195,434760.0
2018-01-17,20.03,20.095,19.85,20.01,1266328.0
2018-01-18,20.045,20.1,19.915,19.99,754205.0
2018-01-19,19.97,20.085,19.86,19.98,515822.0
2018-01-22,19.99,20.11,19.775,19.795,368911.0
2018-01-23,19.84,20.095,19.805,19.955,591729.0
2018-01-24,19.98,20.12,19.7,19.97,751933.0
2018-01-25,19.805,19.83,19.625,19.805,726671.0
2018-01-29,19.815,20.16,19.775,20.075,820902.0
2018-01-30,19.84,20.11,19.815,19.905,959442.0
2018-01-31,19.71,20.355,19.675,20.315,1024180.0
2018-02-01,20.465,20.7,20.195,20.635,1199237.0
2018-02-02,21.89,22.18,21.565,22.03,3382927.0
2018-02-05,21.585,22.215,21.48,22.02,2874161.0
2018-02-06,21.425,21.535,21.21,21.39,2811594.0
2018-02-07,21.52,21.78,21.07,21.11,2235902.0
2018-02-08,20.97,21.295,20.93,21.25,1468710.0
2018-02-09,20.495,21.285,20.485,21.275,1614094.0
2018-02-12,21.09,21.325,20.93,21.26,815308.0
2018-02-13,21.24,21.785,21.07,21.595,865725.0
2018-02-14,21.51,21.575,21.165,21.25,829665.0
2018-02-15,21.39,21.405,20.85,21.08,857152.0
2018-02-16,21.005,21.425,20.895,21.175,1073990.0
2018-02-19,21.165,21.705,21.135,21.445,841003.0
2018-02-20,21.295,21.46,21.11,21.425,556482.0
2018-02-21,21.37,21.705,21.33,21.555,752456.0
2018-02-22,21.66,21.825,21.39,21.565,866197.0
2018-02-23,21.725,21.87,21.425,21.535,564732.0
2018-02-26,21.74,21.76,21.185,21.48,822625.0
2018-02-27,21.675,21.91,21.49,21.63,987746.0
2018-02-28,21.65,21.675,21.215,21.285,1025497.0
2018-03-01,21.11,21.395,20.875,20.98,859486.0
2018-03-02,20.85,20.89,20.53,20.78,588251.0
2018-03-05,20.8,21.035,20.505,20.575,940254.0
2018-03-06,20.715,21.025,20.715,20.79,680079.0
2018-03-07,20.78,20.82,20.38,20.455,704041.0
2018-03-08,20.68,21.155,20.615,20.98,615598.0
2018-03-09,20.98,21.26,20.85,21.06,508944.0
2018-03-12,21.395,21.4,21.175,21.25,584089.0
2018-03-13,21.425,21.425,21.08,21.25,1124373.0
2018-03-14,21.025,21.08,20.755,20.94,572249.0
2018-03-15,20.855,21.11,20.82,20.985,1666918.0
2018-03-16,21.11,21.18,20.855,21.135,1007463.0
2018-03-19,21.295,21.415,21.1,21.265,549493.0
2018-03-20,21.24,21.27,21.05,21.165,606217.0
2018-03-21,21.39,21.415,21.2,21.23,439691.0
2018-03-22,21.08,21.24,20.97,21.09,453945.0
2018-03-23,20.865,21.035,20.84,21.025,785916.0
2018-03-26,20.79,20.97,20.68,20.905,489863.0
2018-03-27,21.125,21.595,21.11,21.425,1036474.0
2018-03-28,21.285,21.345,21.12,21.2,745391.0
2018-03-29,21.185,21.38,21.12,21.305,1179877.0
2018-04-03,21.055,21.285,20.98,21.07,669546.0
2018-04-04,20.82,21.035,20.765,20.94,1288208.0
2018-04-05,21.36,21.425,21.09,21.1,1411935.0
2018-04-06,21.005,21.145,20.715,20.92,905912.0
2018-04-09,20.915,21.045,20.775,20.98,734414.0
2018-04-10,20.855,21.305,20.82,21.08,1203817.0
2018-04-11,20.895,21.315,20.795,21.22,756126.0
2018-04-12,21.11,21.37,20.95,21.325,1207543.0
2018-04-13,21.325,21.62,21.285,21.52,726436.0
2018-04-16,21.64,21.825,21.485,21.75,723554.0
2018-04-17,21.76,22.06,21.705,21.9,876192.0
2018-04-18,21.965,22.04,21.76,21.87,823419.0
2018-04-19,22.2,22.535,22.03,22.34,1470169.0
2018-04-20,22.215,22.32,22.07,22.17,586803.0
2018-04-23,22.265,22.46,22.125,22.15,937038.0
2018-04-24,21.79,21.99,21.445,21.8,1395807.0
2018-04-26,21.855,22.065,21.75,21.815,1167532.0
2018-04-27,21.845,22.07,21.845,21.89,1385097.0
2018-04-30,22.005,22.07,21.93,21.995,1565959.0
2018-05-01,21.91,21.945,21.76,21.87,1280574.0
2018-05-02,21.89,22.02,21.75,21.79,1239537.0
2018-05-03,21.94,21.94,21.695,21.75,1139635.0
2018-05-04,21.725,21.77,21.63,21.715,972574.0
2018-05-07,21.815,21.88,21.665,21.675,851785.0
2018-05-08,21.685,21.8,21.665,21.665,1835897.0
2018-05-09,21.77,21.955,21.71,21.855,2023451.0
2018-05-10,21.8,22.23,21.715,22.115,1540692.0
2018-05-11,22.15,22.275,21.815,21.92,1036740.0
2018-05-14,21.94,21.945,21.725,21.87,1051472.0
2018-05-15,21.835,22.2,21.78,22.03,1286843.0
2018-05-16,22.095,22.215,21.975,21.995,1562032.0
2018-05-17,22.005,22.005,21.305,21.36,1378094.0
2018-05-18,21.435,21.46,20.885,20.94,633238.0
2018-05-21,20.915,20.995,20.715,20.915,1150749.0
2018-05-22,21.09,21.92,21.005,21.75,2064364.0
2018-05-23,21.565,21.655,21.26,21.36,1721969.0
2018-05-24,21.1,21.23,20.41,20.645,2063364.0
2018-05-25,20.575,20.7,20.485,20.575,1277424.0
2018-05-28,20.51,20.69,20.42,20.42,924145.0
2018-05-29,20.4,20.505,20.185,20.44,1365399.0
2018-05-30,20.365,20.595,20.215,20.52,1406660.0
2018-05-31,20.55,20.65,20.435,20.65,2636158.0
2018-06-01,20.575,20.895,20.575,20.885,992801.0
2018-06-04,21.12,21.295,20.96,21.26,994496.0
2018-06-05,21.12,21.29,20.75,21.1,1197637.0
2018-06-06,21.06,21.46,21.005,21.355,663529.0
2018-06-07,21.365,21.665,21.33,21.495,736951.0
2018-06-08,21.485,21.645,21.365,21.495,583778.0
2018-06-12,21.485,21.59,21.24,21.335,1059282.0
2018-06-13,21.24,21.295,20.845,20.91,1319885.0
2018-06-14,20.675,20.805,20.335,20.44,2135364.0
2018-06-15,20.535,20.74,20.42,20.505,1224566.0
2018-06-18,20.535,20.595,20.295,20.295,1219679.0
2018-06-19,20.355,20.645,20.305,20.43,1532770.0
2018-06-20,20.6,20.9,20.32,20.76,1852272.0
2018-06-21,20.975,21.06,20.795,20.96,1627044.0
2018-06-22,20.93,21.155,20.815,20.995,1427027.0
2018-06-25,21.035,21.175,20.875,21.025,1009279.0
2018-06-26,21.015,21.125,20.805,20.95,757175.0
2018-06-27,20.995,21.39,20.94,21.345,1505311.0
2018-06-28,21.38,21.55,21.295,21.45,811752.0
2018-06-29,21.55,21.76,21.325,21.41,1501839.0
2018-07-02,21.475,21.495,20.995,21.035,776106.0
2018-07-03,21.035,21.29,21.025,21.23,678705.0
2018-07-04,21.165,21.23,20.855,21.005,788287.0
2018-07-05,20.965,21.08,20.865,20.91,634212.0
2018-07-06,20.91,21.12,20.835,20.96,1063598.0
2018-07-09,20.96,21.135,20.845,20.865,695230.0
2018-07-10,20.91,20.995,20.565,20.655,838121.0
2018-07-11,20.655,20.855,20.655,20.685,481545.0
2018-07-12,20.9,21.375,20.665,21.28,972535.0
2018-07-13,21.27,21.525,21.205,21.44,523670.0
2018-07-16,21.43,21.525,21.335,21.46,719512.0
2018-07-17,21.22,21.42,21.025,21.08,621584.0
2018-07-18,21.09,21.29,21.005,21.205,749832.0
2018-07-19,20.96,21.465,20.875,21.09,973012.0
2018-07-20,21.135,21.415,21.09,21.205,564666.0
2018-07-23,20.96,21.055,20.78,20.855,585711.0
2018-07-24,20.875,21.06,20.805,21.025,505656.0
2018-07-25,21.015,21.025,20.685,20.815,852509.0
2018-07-26,21.38,21.38,20.475,20.485,1484059.0
2018-07-27,20.57,20.635,20.26,20.42,1279596.0
2018-07-30,20.24,20.38,20.09,20.175,832728.0
2018-07-31,20.25,20.345,20.05,20.295,1167705.0
2018-08-01,20.305,20.875,20.25,20.79,1043605.0
2018-08-02,20.73,21.43,20.73,21.25,1405891.0
2018-08-03,21.345,21.67,21.325,21.57,989283.0
2018-08-06,21.715,21.855,21.59,21.75,1077052.0
2018-08-07,21.78,22.015,21.63,21.695,1201016.0
2018-08-08,22.56,22.56,21.74,21.96,1578842.0
2018-08-09,22.13,22.13,21.875,21.92,905806.0
2018-08-10,20.28,20.71,19.93,20.485,5671579.0
2018-08-13,20.325,20.815,20.27,20.61,2833010.0
2018-08-14,20.77,20.93,20.61,20.635,1296459.0
2018-08-15,20.4,20.95,20.4,20.805,1313180.0
2018-08-16,20.77,20.77,20.41,20.505,2298117.0
2018-08-17,20.54,20.815,20.495,20.77,1428283.0
2018-08-20,21.025,21.045,20.74,20.78,1525452.0
2018-08-21,20.77,20.795,20.575,20.71,935472.0
2018-08-22,20.515,20.72,20.44,20.535,1063793.0
2018-08-23,20.685,20.71,20.17,20.28,1243232.0
2018-08-24,20.505,20.505,20.125,20.155,848856.0
2018-08-27,20.27,20.285,20.11,20.165,702571.0
2018-08-28,20.22,20.22,19.86,19.89,1530028.0
2018-08-29,19.855,20.02,19.785,19.825,1461230.0
2018-08-30,19.87,20.135,19.87,19.9,1104049.0
2018-08-31,20.005,20.08,19.94,19.985,1010953.0
2018-09-03,20.08,20.22,20.01,20.07,553135.0
2018-09-04,20.09,20.155,19.9,20.07,1084602.0
2018-09-05,20.015,20.09,19.75,19.945,1192260.0
2018-09-06,19.825,19.86,19.53,19.7,1373282.0
2018-09-07,19.4,19.88,19.38,19.795,1060265.0
2018-09-10,20.03,20.39,19.945,20.025,852784.0
2018-09-11,20.09,20.165,19.775,20.09,756772.0
2018-09-12,20.015,20.195,19.825,20.03,950255.0
2018-09-13,20.115,20.625,19.985,20.41,1150979.0
2018-09-14,20.41,20.485,20.08,20.28,887059.0
2018-09-17,20.295,20.295,19.94,20.04,1181041.0
2018-09-18,19.835,20.06,19.57,19.73,1502210.0
2018-09-19,19.655,19.87,19.58,19.835,1227881.0
2018-09-20,19.655,19.845,19.405,19.515,1541023.0
2018-09-21,19.505,19.645,19.41,19.645,1346510.0
2018-09-24,19.59,19.75,19.505,19.74,425586.0
2018-09-25,19.645,19.955,19.59,19.87,1042933.0
2018-09-26,20.05,20.08,19.85,19.93,1581081.0
2018-09-27,19.9,19.955,19.7,19.795,966374.0
2018-09-28,19.91,19.995,19.685,19.785,1390663.0
2018-10-01,19.515,19.685,19.515,19.645,351838.0
2018-10-02,19.625,19.695,19.295,19.325,977907.0
2018-10-03,19.325,19.345,19.105,19.165,1105243.0
2018-10-04,19.185,19.21,18.885,19.005,2595509.0
2018-10-05,18.89,19.03,18.87,18.935,1150604.0
2018-10-08,18.73,19.125,18.73,19.005,883854.0
2018-10-09,18.87,18.935,18.71,18.935,939927.0
2018-10-10,18.69,18.795,18.395,18.605,1696463.0
2018-10-11,17.775,18.325,17.72,18.315,1992671.0
2018-10-12,18.175,18.305,17.965,18.135,1949539.0
2018-10-15,17.75,18.04,17.75,17.955,1495497.0
2018-10-16,18.475,18.505,18.105,18.22,1843791.0
2018-10-17,18.445,18.835,18.265,18.785,1975063.0
2018-10-18,18.655,18.69,18.23,18.505,2146298.0
2018-10-19,18.175,18.22,17.965,18.145,1410079.0
2018-10-22,18.08,18.095,17.945,18.01,1658386.0
2018-10-23,17.75,18.01,17.74,17.85,1527421.0
2018-10-24,17.89,18.02,17.7,17.935,1346492.0
2018-10-25,17.75,18.04,17.655,17.84,1444957.0
2018-10-26,17.69,17.9,17.495,17.71,1628817.0
2018-10-29,17.67,17.955,17.665,17.85,823773.0
2018-10-30,17.465,17.56,17.18,17.315,1824199.0
2018-10-31,17.315,17.89,17.305,17.74,2834282.0
2018-11-01,17.72,17.91,17.665,17.805,1577580.0
2018-11-02,17.655,17.985,17.57,17.985,1166284.0
2018-11-05,17.795,18.2,17.795,18.02,1241645.0
2018-11-06,18.03,18.59,17.99,18.505,1091718.0
2018-11-07,18.435,18.965,18.4,18.69,1971806.0
2018-11-08,17.18,17.23,15.855,15.955,8505223.0
2018-11-09,15.765,16.125,15.635,15.955,4345493.0
2018-11-12,15.86,16.01,15.67,15.83,1238953.0
2018-11-13,15.65,15.805,15.255,15.39,2466210.0
2018-11-14,15.445,15.55,15.135,15.265,1762300.0
2018-11-15,15.445,15.695,15.295,15.435,1716539.0
2018-11-16,15.39,15.49,15.16,15.38,1520538.0
2018-11-19,15.295,15.305,15.0,15.14,930244.0
2018-11-20,14.99,15.065,14.605,14.715,2552660.0
2018-11-21,14.21,14.735,14.065,14.17,3442774.0
2018-11-22,14.265,14.665,14.225,14.51,2344091.0
2018-11-23,14.51,14.715,14.415,14.605,1460530.0
2018-11-26,14.595,14.625,14.385,14.52,1696937.0
2018-11-27,14.585,15.03,14.585,14.905,1922133.0
2018-11-28,15.135,15.14,14.785,14.935,1516729.0
2018-11-29,15.19,15.645,15.15,15.53,3044323.0
2018-11-30,15.38,15.455,14.97,15.105,1646277.0
2018-12-03,15.21,15.36,15.02,15.245,1096374.0
2018-12-04,15.075,15.265,14.98,15.17,1478865.0
2018-12-05,14.895,14.945,14.54,14.85,1517700.0
2018-12-06,14.745,15.085,14.67,14.795,1592026.0
2018-12-07,14.88,15.18,14.785,14.885,1521052.0
2018-12-10,14.655,14.68,14.225,14.47,1893824.0
2018-12-11,14.37,14.615,14.3,14.47,2036936.0
2018-12-12,14.36,14.92,14.36,14.615,2614069.0
2018-12-13,14.72,14.845,14.595,14.595,1009776.0
2018-12-14,14.395,14.445,14.035,14.33,2310848.0
2018-12-17,14.08,14.635,14.08,14.455,1749721.0
2018-12-18,14.435,14.49,14.13,14.3,1133892.0
2018-12-19,14.205,14.425,14.14,14.29,1932996.0
2018-12-20,14.195,14.375,13.865,13.865,2068579.0
2018-12-21,13.875,14.005,13.665,13.845,2651185.0
2018-12-24,13.74,13.92,13.675,13.815,817613.0
2018-12-27,14.195,14.54,14.17,14.48,1048480.0
2018-12-28,14.615,14.73,14.35,14.47,611217.0
2018-12-31,14.775,14.845,14.34,14.37,385290.0
2019-01-02,14.3,14.49,14.11,14.17,808033.0
2019-01-03,14.265,14.68,14.17,14.49,1162024.0
2019-01-04,14.31,14.395,13.995,14.35,1237787.0
2019-01-07,14.395,14.565,14.27,14.36,613381.0
2019-01-08,14.445,14.56,14.225,14.415,1006849.0
2019-01-09,14.54,14.55,14.415,14.445,1608514.0
2019-01-10,14.575,15.135,14.405,14.54,1515794.0
2019-01-11,14.51,14.625,14.385,14.565,1148499.0
2019-01-14,14.53,14.645,14.265,14.32,722883.0
2019-01-15,14.35,14.375,14.045,14.195,1113428.0
2019-01-16,14.195,14.265,14.015,14.13,900383.0
2019-01-17,14.11,14.28,14.11,14.255,1705350.0
2019-01-18,14.255,14.51,14.13,14.395,1731386.0
2019-01-21,14.36,14.53,14.34,14.49,1012589.0
2019-01-22,14.48,14.52,14.34,14.425,905390.0
2019-01-23,14.37,14.44,14.28,14.36,926116.0
2019-01-24,14.185,14.375,13.98,14.27,1321873.0
2019-01-25,14.3,14.56,14.265,14.29,1274951.0
2019-01-29,14.17,14.395,14.15,14.245,1459371.0
2019-01-30,14.375,14.405,14.1,14.235,1483103.0
2019-01-31,14.27,14.735,14.265,14.565,2539725.0
2019-02-01,14.635,14.635,14.235,14.385,1970580.0
2019-02-04,14.235,14.435,14.045,14.375,1997943.0
2019-02-05,14.72,15.47,14.69,15.185,3862664.0
2019-02-06,15.48,15.935,15.31,15.61,2743568.0
2019-02-07,15.86,16.125,15.61,16.085,2439164.0
2019-02-08,16.25,16.25,15.535,15.715,2066990.0
2019-02-11,15.765,16.02,15.585,15.99,1477293.0
2019-02-12,16.18,16.44,16.035,16.2,2026395.0
2019-02-13,16.44,16.865,16.275,16.58,3593512.0
2019-02-14,16.46,16.57,16.2,16.39,1226733.0
2019-02-15,16.44,16.705,16.4,16.63,1473693.0
2019-02-18,16.81,16.925,16.715,16.84,1311022.0
2019-02-19,16.99,17.105,16.735,16.78,2267103.0
2019-02-20,16.82,17.0,16.755,16.905,1888716.0
2019-02-21,16.875,17.0,16.665,16.935,1627016.0
2019-02-22,16.945,17.18,16.945,17.115,1692453.0
2019-02-25,17.35,17.35,17.04,17.265,1477455.0
2019-02-26,17.275,17.465,17.15,17.265,1530125.0
2019-02-27,17.275,17.34,16.905,17.085,2014312.0
2019-02-28,17.095,17.135,16.61,16.76,1619950.0
2019-03-01,16.76,17.03,16.62,16.95,1471410.0
2019-03-04,17.2,17.445,17.18,17.39,1599242.0
2019-03-05,17.4,17.57,17.33,17.455,1627884.0
2019-03-06,17.465,17.59,17.44,17.55,1189335.0
2019-03-07,17.9,17.98,17.475,17.71,1946146.0
2019-03-08,17.76,17.79,17.54,17.625,1483266.0
2019-03-11,17.41,17.625,17.23,17.35,750556.0
2019-03-12,17.455,17.59,17.275,17.33,1285362.0
2019-03-13,17.075,17.305,16.905,16.98,1086971.0
2019-03-14,17.055,17.085,16.83,17.055,721336.0
2019-03-15,17.045,17.275,16.99,17.135,1956830.0
2019-03-18,17.02,17.21,16.89,17.055,693736.0
2019-03-19,17.03,17.055,16.78,16.85,906521.0
2019-03-20,16.8,16.935,16.58,16.63,1657528.0
2019-03-21,16.565,16.735,16.555,16.675,1121785.0
2019-03-22,16.865,17.285,16.83,17.04,1440670.0
2019-03-25,17.105,17.16,16.77,16.945,957508.0
2019-03-26,17.01,17.285,16.81,17.255,1942917.0
2019-03-27,17.115,17.21,17.04,17.095,1458864.0
2019-03-28,17.105,17.295,16.8,17.045,1981871.0
2019-03-29,17.235,17.38,17.18,17.235,1744117.0
2019-04-01,17.33,17.54,17.305,17.35,1349953.0
2019-04-02,17.33,17.435,17.185,17.22,810191.0
2019-04-03,17.095,17.305,17.03,17.23,1100256.0
2019-04-04,17.105,17.235,16.865,17.04,1748035.0
2019-04-05,16.925,17.33,16.915,17.275,1003454.0
2019-04-08,17.295,17.615,17.295,17.58,1255588.0
2019-04-09,17.635,18.005,17.635,17.76,1437549.0
2019-04-10,17.75,17.8,17.54,17.72,935414.0
2019-04-11,17.74,17.845,17.475,17.495,891955.0
2019-04-12,17.6,17.645,17.455,17.495,1049211.0
2019-04-15,17.475,17.835,17.445,17.76,1319681.0
2019-04-16,17.76,18.1,17.76,17.855,1146521.0
2019-04-17,18.005,18.28,17.94,18.045,1088902.0
2019-04-18,18.14,18.18,17.85,17.92,1017472.0
2019-04-23,18.275,18.29,17.895,18.065,688883.0
2019-04-24,18.33,18.36,18.09,18.275,1326415.0
2019-04-26,18.055,18.37,18.055,18.29,1148236.0
2019-04-29,18.29,18.475,18.29,18.385,624752.0
2019-04-30,18.385,18.57,18.29,18.32,1561977.0
2019-05-01,18.48,18.71,18.365,18.57,660776.0
2019-05-02,18.68,18.68,18.255,18.33,1167347.0
2019-05-03,18.17,18.52,18.14,18.37,879177.0
2019-05-06,18.37,18.455,17.91,17.97,1166952.0
2019-05-07,17.895,18.09,17.865,17.9,616357.0
2019-05-08,17.59,17.9,17.475,17.685,1214876.0
2019-05-09,17.61,17.75,17.54,17.61,1134085.0
2019-05-10,17.625,17.665,17.39,17.495,1582599.0
2019-05-13,17.495,17.675,17.275,17.39,1072141.0
2019-05-14,17.265,17.295,16.945,17.045,1138022.0
2019-05-15,17.105,17.695,17.065,17.505,1385487.0
2019-05-16,17.615,17.655,17.285,17.39,1068628.0
2019-05-17,17.705,17.72,17.495,17.53,1074734.0
2019-05-20,17.295,17.6,16.855,16.945,1739650.0
2019-05-21,17.01,17.77,16.845,17.58,1832726.0
2019-05-22,18.085,18.195,17.825,17.96,1780336.0
2019-05-23,17.92,17.94,17.555,17.655,2272161.0
2019-05-24,17.485,17.515,17.275,17.4,1401102.0
2019-05-27,17.475,17.52,17.18,17.22,1022272.0
2019-05-28,17.245,17.57,17.2,17.465,1871233.0
2019-05-29,17.275,17.57,17.275,17.495,1010175.0
2019-05-30,17.41,17.53,17.18,17.34,1245804.0
2019-05-31,17.39,17.505,17.235,17.425,1334094.0
2019-06-03,17.315,17.33,16.97,17.04,995554.0
2019-06-04,17.01,17.27,16.95,17.105,743365.0
2019-06-05,17.69,17.69,17.355,17.44,1803880.0
2019-06-06,17.54,17.595,17.395,17.43,1592160.0
2019-06-07,17.54,17.69,17.45,17.645,1377081.0
2019-06-11,17.79,18.215,17.71,17.99,1840589.0
2019-06-12,17.865,17.915,17.7,17.78,1031779.0
2019-06-13,17.935,17.955,17.75,17.81,1076206.0
2019-06-14,17.865,18.05,17.665,17.79,1378649.0
2019-06-17,18.0,18.135,17.855,18.05,1247131.0
2019-06-18,17.935,17.99,17.7,17.825,1593019.0
2019-06-19,18.03,18.205,17.895,18.02,1628901.0
2019-06-20,18.105,18.115,17.81,18.0,1294346.0
2019-06-21,17.99,18.54,17.99,18.395,2140244.0
2019-06-24,18.415,18.51,18.3,18.405,910941.0
2019-06-25,18.425,18.755,18.385,18.665,1092903.0
2019-06-26,18.645,18.685,18.31,18.425,1268928.0
2019-06-27,18.495,18.495,18.225,18.35,1483641.0
2019-06-28,18.24,18.365,17.915,18.03,825316.0
2019-07-01,18.26,18.29,17.915,17.99,1175995.0
2019-07-02,18.01,18.105,17.845,17.905,1092802.0
2019-07-03,18.08,18.08,17.845,17.895,980024.0
2019-07-04,17.97,18.03,17.685,18.0,1236018.0
2019-07-05,18.175,18.33,18.08,18.205,802586.0
2019-07-08,18.27,18.27,17.97,18.05,548257.0
2019-07-09,17.96,18.08,17.74,17.865,891646.0
2019-07-10,17.865,18.105,17.825,17.935,655776.0
2019-07-11,17.935,18.08,17.76,18.03,874539.0
2019-07-12,17.945,18.185,17.885,18.105,961139.0
2019-07-15,17.945,18.23,17.865,18.215,1077967.0
2019-07-16,18.095,18.145,17.75,17.855,857078.0
2019-07-17,17.76,18.01,17.69,18.01,590074.0
2019-07-18,17.97,18.02,17.77,17.855,872111.0
2019-07-19,18.02,18.23,17.97,18.095,1206110.0
2019-07-22,18.115,18.135,17.77,17.96,654730.0
2019-07-23,17.915,18.02,17.815,18.0,663722.0
2019-07-24,18.105,18.415,18.03,18.23,1022086.0
2019-07-25,18.36,18.795,18.34,18.725,1306615.0
2019-07-26,18.8,19.15,18.685,19.07,1412988.0
2019-07-29,19.225,19.445,19.08,19.295,865525.0
2019-07-30,19.495,19.495,19.13,19.215,1166149.0
2019-07-31,19.14,19.215,18.985,19.175,1476319.0
2019-08-01,19.285,19.34,19.04,19.265,1494291.0
2019-08-02,19.285,19.285,18.925,19.08,1038810.0
2019-08-05,18.925,19.04,18.455,18.57,1175686.0
2019-08-06,17.935,18.52,17.885,18.425,1550567.0
2019-08-07,18.28,18.57,18.23,18.475,2114736.0
2019-08-08,18.28,18.405,18.09,18.33,1305992.0
2019-08-09,20.24,21.105,19.96,20.905,5247663.0
2019-08-12,21.74,21.855,21.185,21.365,2741590.0
2019-08-13,21.21,21.58,21.21,21.5,1786354.0
2019-08-14,21.675,22.0,21.53,21.985,1045548.0
2019-08-15,21.625,21.865,21.385,21.72,1313864.0
2019-08-16,21.54,21.855,21.49,21.78,1027825.0
2019-08-19,21.885,21.985,21.595,21.73,947868.0
2019-08-20,21.695,22.37,21.675,22.37,1405942.0
2019-08-21,22.32,22.57,22.05,22.135,1100256.0
2019-08-22,22.195,22.35,22.09,22.155,749516.0
2019-08-23,21.955,22.27,21.955,22.235,568930.0
2019-08-26,21.83,21.865,21.5,21.635,1345518.0
2019-08-27,21.47,21.92,21.47,21.635,1553398.0
2019-08-28,21.415,21.715,21.385,21.59,1490956.0
2019-08-29,21.345,21.54,21.28,21.51,1782326.0
2019-08-30,21.57,21.83,21.54,21.74,1227806.0
2019-09-02,21.58,21.925,21.58,21.78,741324.0
2019-09-03,21.77,21.935,21.685,21.935,758151.0
2019-09-04,21.395,21.85,21.375,21.595,1120079.0
2019-09-05,21.705,22.03,21.56,22.0,1293381.0
2019-09-06,21.945,22.33,21.945,22.195,1014133.0
2019-09-09,22.3,22.675,22.125,22.59,1014081.0
2019-09-10,22.55,22.735,22.255,22.435,768215.0
2019-09-11,22.195,22.525,22.195,22.31,979048.0
2019-09-12,22.525,22.665,22.37,22.665,740168.0
2019-09-13,22.725,23.11,22.57,22.64,974227.0
2019-09-16,22.445,22.755,22.225,22.57,967492.0
2019-09-17,22.56,22.85,22.435,22.795,1190699.0
2019-09-18,22.85,23.005,22.755,22.975,1978547.0
2019-09-19,23.15,23.475,23.13,23.43,2361932.0
2019-09-20,23.43,23.94,23.4,23.805,1264619.0
2019-09-23,23.98,24.125,23.775,23.865,818209.0
2019-09-24,23.97,24.025,23.7,23.73,1069737.0
2019-09-25,23.535,23.7,23.4,23.595,836413.0
2019-09-26,23.835,23.91,23.67,23.775,1282482.0
2019-09-27,23.71,23.985,23.71,23.835,1411424.0
2019-09-30,23.815,24.045,23.67,23.97,961954.0
2019-10-01,24.055,24.19,23.91,24.135,1064167.0
2019-10-02,23.91,24.075,23.71,23.795,959927.0
2019-10-03,23.36,23.515,23.12,23.16,1976122.0
2019-10-04,22.975,23.485,22.975,23.41,673051.0
2019-10-07,23.225,23.495,23.14,23.475,331379.0
2019-10-08,23.66,23.74,23.525,23.61,868367.0
2019-10-09,23.275,23.7,23.205,23.555,1004261.0
2019-10-10,23.7,23.875,23.41,23.46,571361.0
2019-10-11,23.485,23.97,23.43,23.88,580626.0
2019-10-14,24.0,24.075,23.475,23.72,953205.0
2019-10-15,23.545,24.27,23.535,24.16,838680.0
2019-10-16,24.545,24.645,24.385,24.51,1210723.0
2019-10-17,24.51,24.595,24.25,24.49,1081676.0
2019-10-18,24.51,24.555,24.23,24.325,910406.0
2019-10-21,24.015,24.305,23.825,24.0,965189.0
2019-10-22,24.095,24.27,24.01,24.085,1234005.0
2019-10-23,24.085,24.285,23.99,24.15,1396061.0
2019-10-24,24.44,24.575,24.285,24.375,858117.0
2019-10-25,24.665,24.7,24.52,24.655,1263609.0
2019-10-28,24.835,24.97,24.75,24.825,687840.0
2019-10-29,24.99,25.03,24.43,24.585,1183369.0
2019-10-30,24.585,24.725,23.9,24.075,1615036.0
2019-10-31,24.345,24.51,23.92,23.99,1776599.0
2019-11-01,23.99,24.355,23.89,24.17,1203004.0
2019-11-04,24.405,24.615,24.26,24.355,754831.0
2019-11-05,24.295,24.495,24.2,24.295,869347.0
2019-11-06,23.14,24.055,22.695,23.815,1349596.0
2019-11-07,25.455,26.1,25.215,25.665,2488054.0
2019-11-08,26.37,26.795,26.195,26.67,1994707.0
2019-11-11,26.975,27.46,26.785,27.42,1604398.0
2019-11-12,27.905,27.905,27.355,27.615,1966998.0
2019-11-13,27.7,28.01,27.66,27.74,1561434.0
2019-11-14,27.95,28.0,27.7,27.815,1992495.0
2019-11-15,27.805,28.165,27.535,27.915,1527082.0
2019-11-18,27.825,27.905,27.485,27.535,969270.0
2019-11-19,27.43,27.605,27.185,27.585,1424306.0
2019-11-20,27.17,27.73,27.17,27.44,1219586.0
2019-11-21,27.245,27.775,27.195,27.615,1308287.0
2019-11-22,27.93,28.175,27.77,28.07,829338.0
2019-11-25,28.115,28.32,27.83,27.855,648213.0
2019-11-26,28.105,28.185,27.87,28.06,1064921.0
2019-11-27,28.06,28.175,27.815,27.915,845413.0
2019-11-28,27.94,28.3,27.815,28.02,711654.0
2019-11-29,28.28,28.28,28.02,28.02,626662.0
2019-12-02,27.97,28.25,27.97,28.01,933680.0
2019-12-03,27.855,27.855,27.205,27.525,1986260.0
2019-12-04,26.945,27.36,26.945,27.33,1504093.0
2019-12-05,27.595,27.885,27.495,27.73,1077084.0
2019-12-06,27.67,27.93,27.66,27.875,603618.0
2019-12-09,27.69,27.97,27.36,27.595,990648.0
2019-12-10,27.03,27.555,26.875,27.39,1110562.0
2019-12-11,27.72,27.73,27.255,27.325,1148270.0
2019-12-12,27.33,27.38,27.09,27.38,802777.0
2019-12-13,26.945,27.215,26.85,26.955,907996.0
2019-12-16,26.905,27.225,26.905,27.09,1394153.0
2019-12-17,27.67,27.94,27.17,27.225,1257743.0
2019-12-18,27.09,27.865,27.005,27.73,1336319.0
2019-12-19,27.96,27.96,27.44,27.65,1199263.0
2019-12-20,28.05,28.05,27.44,27.595,986348.0
2019-12-23,27.555,27.96,27.16,27.855,700339.0
2019-12-24,27.93,27.94,27.46,27.575,304272.0
2019-12-27,27.525,27.71,27.4,27.63,301636.0
2019-12-30,27.63,27.77,27.34,27.75,306058.0
2019-12-31,27.09,27.43,26.915,26.965,411739.0
2020-01-02,27.015,27.12,26.84,27.025,338073.0
2020-01-03,27.33,27.575,27.12,27.15,346499.0
2020-01-06,26.8,27.45,26.8,27.36,331802.0
2020-01-07,27.67,27.75,27.305,27.39,978622.0
2020-01-08,27.65,27.91,27.1,27.835,647493.0
2020-01-09,28.06,28.535,27.94,28.395,1022054.0
2020-01-10,28.54,28.805,28.415,28.6,547906.0
2020-01-13,28.54,28.56,28.175,28.415,347289.0
2020-01-14,28.995,29.005,28.65,28.745,780352.0
2020-01-15,28.795,29.145,28.705,28.93,600482.0
2020-01-16,29.105,29.295,28.865,29.265,815822.0
2020-01-17,29.635,29.73,29.45,29.45,720385.0
2020-01-20,29.675,29.78,29.2,29.295,817733.0
2020-01-21,29.48,29.545,29.18,29.44,610251.0
2020-01-22,29.555,29.935,29.435,29.8,849265.0
2020-01-23,29.79,30.08,29.665,29.905,984535.0
2020-01-24,30.245,30.65,30.165,30.545,1011733.0
2020-01-28,30.1,30.465,29.925,30.465,840603.0
2020-01-29,30.62,31.065,30.585,30.895,1233306.0
2020-01-30,31.155,31.185,30.825,30.96,1666299.0
2020-01-31,31.23,31.23,30.09,30.765,1564682.0
2020-02-03,30.455,30.9,30.14,30.755,936645.0
2020-02-04,30.64,30.825,30.455,30.585,726426.0
2020-02-05,30.765,31.085,30.535,30.565,871043.0
2020-02-06,31.055,31.055,30.64,30.7,879680.0
2020-02-07,30.72,30.82,30.195,30.38,1091501.0
2020-02-10,30.38,30.455,30.205,30.4,899016.0
2020-02-11,30.96,31.33,30.895,31.095,603375.0
2020-02-12,32.325,32.335,29.82,30.525,3793487.0
2020-02-13,30.525,30.595,29.22,29.49,2367486.0
2020-02-14,29.345,29.575,28.86,29.51,1556835.0
2020-02-17,29.51,30.39,29.42,30.32,933400.0
2020-02-18,30.265,30.36,29.78,29.975,741573.0
2020-02-19,30.1,30.205,29.19,29.79,1241901.0
2020-02-20,29.84,30.02,29.255,29.405,878727.0
2020-02-21,29.23,29.615,29.21,29.325,1077848.0
2020-02-24,28.91,29.025,28.495,28.765,942406.0
2020-02-25,27.33,28.83,27.205,28.58,1981465.0
2020-02-26,27.575,28.31,27.565,28.175,1565587.0
2020-02-27,27.835,28.365,27.33,27.915,1541189.0
2020-02-28,26.885,27.66,26.725,27.315,1829054.0
2020-03-02,26.605,27.785,26.325,27.565,1623125.0
2020-03-03,27.515,28.225,27.285,27.915,1731823.0
2020-03-04,27.245,27.755,27.245,27.38,1302490.0
2020-03-05,27.63,28.28,27.62,27.795,1409157.0
2020-03-06,27.585,27.775,26.78,26.8,1022260.0
2020-03-09,25.97,26.8,24.805,24.805,3072196.0
2020-03-10,23.325,25.89,22.93,25.395,2937504.0
2020-03-11,25.155,25.32,24.555,24.625,2099086.0
2020-03-12,24.195,24.41,22.155,22.38,1594091.0
2020-03-13,20.32,22.63,19.0,22.63,4177937.0
2020-03-16,21.615,21.835,19.875,19.875,2182492.0
2020-03-17,19.465,20.5,18.5,19.835,3635430.0
2020-03-18,19.465,19.68,17.91,18.375,2219069.0
2020-03-19,18.555,19.06,14.95,14.95,3812134.0
2020-03-20,17.185,18.22,15.83,17.485,4104238.0
2020-03-23,14.515,16.94,12.135,16.195,2995378.0
2020-03-24,15.975,16.465,15.085,16.32,2648078.0
2020-03-25,17.485,18.355,15.77,16.45,2727794.0
2020-03-26,17.03,18.73,16.93,17.415,2903512.0
2020-03-27,18.81,20.01,16.65,16.875,3357043.0
2020-03-30,16.785,18.13,16.305,18.13,2011484.0
2020-03-31,18.555,19.43,17.34,17.92,2526680.0
2020-04-01,18.885,19.37,18.47,19.35,1838443.0
2020-04-02,18.685,18.925,17.9,18.77,1658195.0
2020-04-03,18.625,19.225,17.785,18.4,2778922.0
2020-04-06,18.345,19.265,18.015,19.06,2763524.0
2020-04-07,19.815,19.815,18.595,19.01,1798776.0
2020-04-08,18.015,19.01,17.685,18.77,1722407.0
2020-04-09,19.05,19.61,18.595,19.61,1825909.0
2020-04-14,19.35,20.28,19.0,19.88,2215352.0
2020-04-15,19.99,20.055,19.12,19.275,2480076.0
2020-04-16,18.385,18.615,17.825,17.94,2674536.0
2020-04-17,18.325,19.275,18.1,18.615,2327421.0
2020-04-20,18.385,19.245,17.9,17.91,1771418.0
2020-04-21,17.755,17.945,17.22,17.33,1117691.0
2020-04-22,16.96,17.705,16.91,17.6,1592451.0
2020-04-23,17.54,17.785,17.375,17.63,1125496.0
2020-04-24,17.415,17.665,16.845,17.23,1178703.0
2020-04-27,17.2,18.14,17.165,18.015,950918.0
2020-04-28,18.24,18.685,17.86,18.12,1138111.0
2020-04-29,18.835,19.825,18.83,19.735,3227770.0
2020-04-30,20.075,21.98,20.075,21.69,2682492.0
2020-05-01,21.15,21.38,20.03,20.03,1690906.0
2020-05-04,19.93,20.365,19.82,20.135,1228369.0
2020-05-05,20.84,21.575,20.625,21.11,2700551.0
2020-05-06,20.52,20.665,19.675,19.93,2823273.0
2020-05-07,19.91,20.88,19.435,20.78,1849546.0
2020-05-08,21.09,21.245,20.78,20.925,991415.0
2020-05-11,20.975,21.635,20.8,21.45,1803811.0
2020-05-12,21.285,21.515,20.695,20.92,1167399.0
2020-05-13,20.32,20.88,19.98,20.435,1474528.0
2020-05-14,20.26,20.82,20.01,20.56,1075029.0
2020-05-15,20.8,20.985,20.29,20.84,558912.0
2020-05-18,20.995,21.22,20.635,20.725,713427.0
2020-05-19,22.91,23.705,22.545,23.045,2777012.0
2020-05-20,23.23,23.405,22.675,23.025,1816132.0
2020-05-21,23.315,23.405,22.785,22.95,1561524.0
2020-05-22,22.9,23.355,22.755,22.785,1501790.0
2020-05-25,23.47,24.265,23.22,24.11,1400841.0
2020-05-26,24.555,25.115,24.215,24.865,1971361.0
2020-05-27,25.495,26.315,24.67,25.54,2167878.0
2020-05-28,25.835,26.51,25.57,25.9,1780157.0
2020-05-29,25.67,25.995,25.02,25.105,2730113.0
2020-06-01,24.97,25.62,24.915,25.525,1122075.0
2020-06-02,25.66,25.97,25.415,25.54,1228313.0
2020-06-03,25.65,25.985,25.435,25.705,1409893.0
2020-06-04,25.96,26.345,25.67,25.85,1836097.0
2020-06-05,25.65,26.345,25.55,26.075,1147914.0
2020-06-09,26.595,26.96,26.005,26.44,2194468.0
2020-06-10,26.27,26.945,26.23,26.715,1409736.0
2020-06-11,26.335,26.51,25.405,25.67,1887807.0
2020-06-12,25.155,25.395,24.68,25.05,2252111.0
2020-06-15,24.68,25.425,24.37,24.48,1394321.0
2020-06-16,25.33,26.405,25.125,26.055,2324571.0
2020-06-17,26.305,26.51,25.89,26.365,1573602.0
2020-06-18,25.88,25.98,25.31,25.57,1678139.0
2020-06-19,25.95,26.57,25.835,25.835,2013432.0
2020-06-22,27.12,28.135,26.655,27.71,2806816.0
2020-06-23,28.31,28.505,27.305,27.525,2036046.0
2020-06-24,27.295,27.785,26.645,26.705,1894742.0
2020-06-25,26.15,26.56,25.68,25.68,1487112.0
2020-06-26,25.64,26.025,25.25,25.525,1462528.0
2020-06-29,25.06,25.425,24.795,25.165,1571977.0
2020-06-30,25.93,26.985,25.93,26.625,1785006.0
2020-07-01,26.82,26.975,26.55,26.76,973429.0
2020-07-02,27.005,27.195,26.595,26.935,981557.0
2020-07-03,27.08,27.14,26.585,26.75,654173.0
2020-07-06,26.605,27.025,26.405,26.46,615377.0
2020-07-07,26.605,27.35,26.53,26.85,1404518.0
2020-07-08,27.07,27.245,25.68,25.735,1138845.0
2020-07-09,25.995,26.49,25.795,25.84,863535.0
2020-07-10,25.695,26.26,25.395,25.525,1095084.0
2020-07-13,26.22,26.415,25.63,25.85,1055012.0
2020-07-14,25.805,26.035,25.57,25.93,1008901.0
2020-07-15,26.365,27.37,26.27,27.16,1364035.0
2020-07-16,27.72,27.865,26.965,27.08,1408873.0
2020-07-17,27.43,27.62,27.06,27.585,665470.0
2020-07-20,27.595,27.66,26.915,26.945,730425.0
2020-07-21,27.38,28.135,27.265,27.96,905255.0
2020-07-22,28.01,28.05,27.4,27.605,721003.0
2020-07-23,27.65,28.07,27.575,27.93,564535.0
2020-07-24,27.805,27.92,27.17,27.45,639369.0
2020-07-27,27.62,28.44,27.62,28.135,1246533.0
2020-07-28,28.485,29.085,28.185,28.445,1064680.0
2020-07-29,28.135,28.445,27.395,27.67,1436669.0
2020-07-30,27.7,28.375,27.33,28.27,1232653.0
2020-07-31,27.915,28.07,27.585,28.03,1497461.0
2020-08-03,27.71,28.36,27.7,28.115,773319.0
2020-08-04,28.85,29.115,28.64,28.715,1199300.0
2020-08-05,28.515,29.285,28.425,28.995,1309266.0
2020-08-06,28.85,29.64,28.64,29.14,1134698.0
2020-08-07,29.025,29.21,28.465,29.085,1059413.0
2020-08-10,29.365,29.575,29.095,29.18,1000013.0
2020-08-11,30.155,31.53,29.85,31.175,2594200.0
2020-08-12,30.865,31.095,30.05,30.295,1180073.0
2020-08-13,30.175,30.835,29.875,30.03,1078517.0
2020-08-14,29.895,29.975,29.18,29.51,83513.0
2020-08-17,29.15,29.885,29.035,29.695,1152579.0
2020-08-18,29.72,30.39,29.645,30.1,963616.0
2020-08-19,29.875,30.455,29.81,30.165,777946.0
2020-08-20,29.75,30.865,29.575,30.6,1416384.0
2020-08-21,30.885,30.93,30.265,30.36,841383.0
2020-08-24,30.37,30.96,30.235,30.96,464381.0
2020-08-25,31.25,31.475,30.765,30.91,995758.0
2020-08-26,30.845,31.0,30.37,30.835,622547.0
2020-08-27,30.845,31.54,30.775,31.105,853985.0
2020-08-28,30.775,30.92,30.03,30.265,1313772.0
2020-08-31,30.13,30.45,29.78,29.83,804579.0
2020-09-01,29.345,29.72,28.705,29.15,1437981.0
2020-09-02,29.595,30.33,29.51,30.225,1181389.0
2020-09-03,30.475,30.74,30.1,30.285,1077452.0
2020-09-04,29.675,29.695,28.705,29.16,1099556.0
2020-09-07,28.25,29.095,28.215,28.965,677161.0
2020-09-08,29.555,29.885,29.15,29.355,811619.0
2020-09-09,28.59,29.14,28.59,29.14,85378.0
2020-09-10,29.285,29.665,29.025,29.42,1049540.0
2020-09-11,29.14,29.865,29.075,29.51,849830.0
2020-09-14,29.71,29.79,29.265,29.635,745167.0
2020-09-15,29.945,30.09,29.105,29.345,1110194.0
2020-09-16,29.76,30.185,29.655,29.995,1180116.0
2020-09-17,30.02,30.185,29.615,29.615,550230.0
2020-09-18,29.81,29.925,29.21,29.395,768872.0
2020-09-21,29.325,29.945,29.18,29.395,472883.0
2020-09-22,28.9,29.8,28.83,29.615,867842.0
2020-09-23,29.995,31.23,29.81,30.865,1356018.0
2020-09-24,30.505,30.765,30.14,30.575,976339.0
2020-09-25,30.535,31.17,30.33,31.04,717939.0
2020-09-28,31.125,31.975,31.105,31.735,954961.0
2020-09-29,32.09,32.325,31.91,32.18,1387219.0
2020-09-30,31.655,32.43,31.645,32.065,1851387.0
2020-10-01,32.1,33.225,31.995,32.98,1501067.0
2020-10-02,32.935,33.07,32.39,32.43,986426.0
2020-10-05,33.35,33.495,33.11,33.135,473126.0
2020-10-06,33.205,33.475,32.665,32.955,961725.0
2020-10-07,32.855,33.66,32.685,33.34,1075116.0
2020-10-08,33.65,34.425,33.515,34.175,1139631.0
2020-10-09,34.2,34.83,34.075,34.5,839200.0
2020-10-12,33.89,34.455,33.68,34.105,862089.0
2020-10-13,34.49,34.745,34.065,34.075,1571528.0
2020-10-14,34.6,35.655,34.355,34.62,1855410.0
2020-10-15,34.965,35.835,34.965,35.78,1452748.0
2020-10-16,35.815,36.09,34.745,34.985,773471.0
2020-10-19,35.18,35.275,34.83,35.015,819230.0
2020-10-20,35.015,35.285,34.685,34.84,1284567.0
2020-10-21,35.365,35.67,34.625,35.15,1468100.0
2020-10-22,34.465,35.615,34.405,35.335,1383643.0
2020-10-23,35.335,35.515,34.54,34.83,775165.0
2020-10-26,34.715,35.37,34.085,34.5,1079085.0
2020-10-27,34.115,34.425,33.755,34.01,1204675.0
2020-10-28,33.275,34.27,33.185,33.845,1288288.0
2020-10-29,33.38,34.27,33.13,33.865,1100090.0
2020-10-30,33.62,33.93,32.76,33.455,1898179.0
2020-11-02,33.485,34.385,33.485,34.055,1028145.0
2020-11-03,34.725,35.39,34.48,35.09,1250504.0
2020-11-04,35.245,36.245,35.035,35.895,1160382.0
2020-11-05,36.04,36.155,35.625,36.03,875276.0
2020-11-06,36.29,36.765,35.8,35.8,802054.0
2020-11-09,36.67,37.5,36.34,37.105,1067636.0
2020-11-10,34.925,36.175,34.6,35.035,1815113.0
2020-11-11,35.875,36.485,35.225,36.29,1504141.0
2020-11-12,36.205,36.825,35.81,36.56,1542070.0
2020-11-13,36.455,37.445,36.175,37.135,1303816.0
2020-11-16,38.36,38.36,37.15,37.87,97466.0
2020-11-17,37.725,38.68,37.23,38.295,273863.0
2020-11-18,38.205,38.815,38.06,38.535,1102085.0
2020-11-19,38.41,39.305,38.39,38.94,1593633.0
2020-11-20,38.795,38.885,37.46,37.695,1214537.0
2020-11-23,37.83,38.64,37.735,38.12,784261.0
2020-11-24,38.275,39.02,38.275,38.585,860688.0
2020-11-25,38.66,39.0,38.14,38.275,985515.0
2020-11-26,38.46,38.575,37.715,37.735,694660.0
2020-11-27,37.54,37.85,37.2,37.75,724330.0
2020-11-30,38.005,38.285,37.645,38.17,1148802.0
2020-12-01,38.505,38.585,37.425,37.49,1071172.0
2020-12-02,37.715,37.745,36.555,36.93,1612731.0
2020-12-03,36.89,37.035,36.015,36.175,1346094.0
2020-12-04,36.715,36.745,36.33,36.425,1118459.0
2020-12-07,36.35,36.825,36.14,36.475,1296111.0
2020-12-08,36.165,37.0,36.05,36.1,1304322.0
2020-12-09,35.79,36.05,35.16,35.815,1427418.0
2020-12-10,35.47,35.855,34.975,35.595,1214563.0
2020-12-11,35.11,35.905,34.975,35.76,832189.0
2020-12-14,35.67,36.31,35.415,36.05,739924.0
2020-12-15,35.69,36.63,35.345,36.38,741370.0
2020-12-16,37.025,37.675,36.62,37.365,702565.0
2020-12-17,37.315,37.955,36.795,37.8,1333577.0
2020-12-18,37.305,37.615,36.31,36.485,1183772.0
2020-12-21,36.125,37.25,36.125,36.93,696875.0
2020-12-22,36.435,37.23,36.415,36.6,682806.0
2020-12-23,36.95,37.51,36.61,37.385,578597.0
2020-12-24,37.58,37.655,37.085,37.23,206566.0
2020-12-29,37.49,37.49,37.095,37.49,274725.0
2020-12-30,37.065,37.55,36.96,37.55,410563.0
2020-12-31,37.3,37.975,36.98,36.98,358028.0
2021-01-04,37.015,37.79,37.015,37.48,243858.0
2021-01-05,36.88,37.325,36.825,37.035,568040.0
2021-01-06,36.475,36.705,35.2,35.51,827932.0
2021-01-07,36.04,36.09,35.035,35.365,1201453.0
2021-01-08,34.83,35.66,34.635,35.66,625938.0
2021-01-11,35.15,35.605,35.005,35.07,598333.0
2021-01-12,35.18,35.585,34.995,34.995,707539.0
2021-01-13,35.41,35.935,35.38,35.655,617775.0
2021-01-14,35.625,36.145,35.595,35.885,870880.0
2021-01-15,35.66,36.11,35.525,35.68,586877.0
2021-01-18,35.75,36.11,35.535,35.655,297082.0
2021-01-19,35.78,37.02,35.78,36.485,765098.0
2021-01-20,36.6,37.105,36.3,36.785,599952.0
2021-01-21,37.49,37.49,36.485,36.515,869520.0
2021-01-22,36.29,36.625,36.13,36.555,854411.0
2021-01-25,36.555,36.865,36.405,36.745,380816.0
2021-01-27,36.525,37.23,36.31,36.98,1113332.0
2021-01-28,36.765,36.775,34.92,35.525,1592398.0
2021-01-29,35.72,36.185,35.355,35.595,672662.0
2021-02-01,35.305,35.98,34.9,35.43,904664.0
2021-02-02,35.895,36.6,35.43,36.465,558523.0
2021-02-03,36.785,37.56,36.735,37.135,733551.0
2021-02-04,37.305,37.735,37.135,37.25,817287.0
2021-02-05,37.82,38.15,37.52,38.015,797153.0
2021-02-08,38.605,39.625,38.215,39.425,954297.0
2021-02-09,41.7,42.23,39.55,39.83,1235361.0
2021-02-10,39.84,40.44,39.535,39.88,966077.0
2021-02-11,39.185,39.54,38.71,39.405,672937.0
2021-02-12,39.62,39.67,39.165,39.38,464407.0
2021-02-15,39.54,39.96,39.31,39.38,519517.0
2021-02-16,40.13,40.13,39.695,39.91,526385.0
2021-02-17,39.28,39.675,38.325,39.38,835650.0
2021-02-18,39.3,39.37,38.51,38.885,653523.0
2021-02-19,38.835,39.025,38.06,38.49,744279.0
2021-02-22,38.395,38.855,37.4,37.665,1221476.0
2021-02-23,37.795,38.46,37.595,38.355,646159.0
2021-02-24,38.59,38.785,37.29,37.29,923527.0
2021-02-25,37.635,38.01,37.015,37.155,896184.0
2021-02-26,35.815,36.245,35.07,35.94,1470973.0
2021-03-01,36.445,37.45,36.255,37.055,1243561.0
2021-03-02,38.05,38.345,37.635,37.715,704214.0
2021-03-03,37.37,37.735,37.145,37.48,464998.0
2021-03-04,37.545,37.805,36.85,37.115,619499.0
2021-03-05,36.66,36.7,35.845,36.23,695291.0
2021-03-08,36.945,37.29,36.17,36.285,730526.0
2021-03-09,37.28,37.325,35.665,36.2,860871.0
2021-03-10,36.61,36.925,36.04,36.445,694819.0
2021-03-11,36.67,37.3,36.525,37.045,951133.0
2021-03-12,37.28,38.285,37.065,38.11,969684.0
2021-03-15,38.0,38.195,36.85,37.18,1016985.0
2021-03-16,37.705,38.345,37.39,38.05,900612.0
2021-03-17,37.92,38.235,37.605,37.88,464122.0
2021-03-18,37.775,38.03,37.32,37.665,1052082.0
2021-03-19,37.115,37.18,36.05,36.66,877957.0
2021-03-22,36.68,37.29,36.62,37.18,301328.0
2021-03-23,37.34,37.86,37.125,37.3,546507.0
2021-03-24,37.34,38.09,36.925,37.9,766828.0
2021-03-25,37.95,38.785,37.94,38.275,703236.0
2021-03-26,38.785,38.975,38.325,38.74,752826.0
2021-03-29,38.74,39.11,38.1,38.395,576090.0
2021-03-30,39.16,39.675,38.55,38.58,983930.0
2021-03-31,39.22,39.94,38.995,39.22,1175386.0
2021-04-01,40.4,40.815,39.665,40.715,1077842.0
2021-04-06,42.38,42.715,40.795,40.915,1326409.0
2021-04-07,41.395,42.095,40.765,41.03,1215937.0
2021-04-08,41.515,41.555,40.895,41.305,1036198.0
2021-04-09,41.64,42.31,41.585,42.185,1137112.0
2021-04-12,42.185,42.35,40.885,41.0,731553.0
2021-04-13,40.855,41.67,40.695,40.885,874220.0
2021-04-14,41.365,41.73,40.865,41.65,1218202.0
2021-04-15,41.04,42.755,40.61,42.51,1195870.0
2021-04-16,42.33,42.34,41.515,42.145,534332.0
2021-04-19,42.46,42.94,42.155,42.52,504924.0
2021-04-20,42.045,42.625,41.965,42.25,655868.0
2021-04-21,41.0,42.565,41.0,42.51,758252.0
2021-04-22,42.9,43.415,42.745,43.255,749956.0
2021-04-23,43.315,43.875,43.245,43.65,587526.0
2021-04-26,43.65,43.865,43.15,43.245,509643.0
2021-04-27,43.345,43.415,42.845,43.1,878227.0
2021-04-28,43.225,43.53,42.92,43.325,986555.0
2021-04-29,43.55,43.56,42.695,42.855,604146.0
2021-04-30,42.685,42.685,41.8,42.235,560827.0
2021-05-03,41.365,41.585,41.09,41.16,1084355.0
2021-05-04,42.32,42.53,41.84,42.085,1040654.0
2021-05-05,41.935,43.17,41.84,42.835,791354.0
2021-05-06,43.05,43.08,42.4,42.53,800266.0
2021-05-07,42.605,43.275,42.235,42.655,583294.0
2021-05-10,42.725,43.19,42.48,43.12,1005027.0
2021-05-11,43.12,43.395,42.185,42.36,583296.0
2021-05-12,42.33,43.04,41.78,41.89,813474.0
2021-05-13,41.505,41.9,40.705,41.09,841581.0
2021-05-14,41.2,41.425,40.755,41.28,684831.0
2021-05-17,41.75,42.225,41.445,41.445,881353.0
2021-05-18,40.065,40.235,38.885,39.575,1747604.0
2021-05-19,39.98,40.39,39.445,39.92,1370891.0
2021-05-20,40.025,40.62,39.84,40.305,1315029.0
2021-05-21,40.38,40.725,39.93,40.195,398272.0
2021-05-24,40.6,41.04,40.4,40.66,842106.0
2021-05-25,40.775,41.21,40.37,40.65,694610.0
2021-05-26,40.845,42.39,40.785,41.85,1425038.0
2021-05-27,42.3,42.685,41.345,41.535,1239295.0
2021-05-28,41.935,42.165,41.495,41.76,594832.0
2021-05-31,42.175,42.89,41.68,42.32,634856.0
2021-06-01,42.225,43.375,41.945,42.815,925619.0
2021-06-02,42.865,43.265,42.43,43.215,999199.0
2021-06-03,43.15,43.355,42.155,42.43,880417.0
2021-06-04,42.005,42.565,41.925,42.28,740362.0
2021-06-07,42.32,42.615,42.175,42.43,466056.0
2021-06-08,42.42,42.96,42.32,42.845,634425.0
2021-06-09,42.91,43.215,42.555,42.835,1068590.0
2021-06-10,42.725,43.825,42.61,43.71,53480.0
2021-06-11,43.69,44.035,43.51,43.845,481443.0
2021-06-15,44.045,44.9,43.845,44.675,570332.0
2021-06-16,44.675,45.275,44.675,45.04,632071.0
2021-06-17,44.87,45.04,44.3,44.495,1106642.0
2021-06-18,45.6,46.05,45.285,45.43,1183165.0
2021-06-21,44.585,45.07,43.935,44.84,601449.0
2021-06-22,45.61,45.835,45.42,45.65,552549.0
2021-06-23,45.775,46.2,45.45,45.69,659341.0
2021-06-24,45.285,45.775,44.495,45.125,567768.0
2021-06-25,45.5,45.53,44.41,45.255,740843.0
2021-06-28,45.185,45.68,45.04,45.09,295471.0
2021-06-29,44.96,45.125,44.19,44.655,564020.0
2021-06-30,45.395,45.7,44.565,44.565,1078757.0
2021-07-01,44.83,45.07,43.82,43.82,681466.0
2021-07-02,44.135,44.35,43.19,43.885,825763.0
2021-07-05,43.81,43.875,43.345,43.435,497701.0
2021-07-06,43.475,43.865,43.405,43.435,545015.0
2021-07-07,43.925,44.725,43.71,44.535,870273.0
2021-07-08,44.79,44.89,43.74,44.025,850838.0
2021-07-09,43.71,43.8,42.875,43.325,913860.0
2021-07-12,44.555,44.85,43.71,43.825,916873.0
2021-07-13,43.955,44.525,43.61,44.25,1299098.0
2021-07-14,44.495,45.45,44.455,44.755,912438.0
2021-07-15,44.89,45.265,44.675,44.78,1131871.0
2021-07-16,45.01,45.305,44.595,45.04,682836.0
2021-07-19,44.765,44.83,44.32,44.605,404601.0
2021-07-20,44.3,45.01,44.21,44.85,790163.0
2021-07-21,45.09,46.06,45.08,45.63,1209018.0
2021-07-22,46.015,46.25,45.395,45.985,1003043.0
2021-07-23,45.64,45.885,45.46,45.765,615673.0
2021-07-26,45.965,46.435,45.375,45.48,645280.0
2021-07-27,45.355,45.765,44.89,45.175,926975.0
2021-07-28,45.285,45.435,44.535,45.04,831928.0
2021-07-29,44.94,45.51,44.9,45.44,925105.0
2021-07-30,45.285,45.405,44.77,45.02,626637.0
2021-08-02,45.235,45.59,45.06,45.44,859465.0
2021-08-03,45.04,45.56,44.92,45.41,1093032.0
2021-08-04,45.185,45.48,44.86,45.48,867682.0
2021-08-05,45.285,46.98,45.275,46.625,1271115.0
2021-08-06,46.645,47.53,46.645,47.38,1003987.0
2021-08-09,47.33,47.6,47.065,47.185,1050486.0
2021-08-10,49.93,49.93,48.505,48.555,1427801.0
2021-08-11,49.36,49.84,49.115,49.22,1265333.0
2021-08-12,49.47,49.89,49.28,49.605,1069679.0
2021-08-13,49.695,50.62,49.575,50.325,1049444.0
2021-08-16,50.5,50.78,49.785,50.235,684143.0
2021-08-17,50.205,50.75,49.815,50.465,918037.0
2021-08-18,50.49,51.31,50.48,50.875,1138967.0
2021-08-19,51.78,52.075,51.445,51.89,1451340.0
2021-08-20,52.46,53.415,52.185,52.195,1267836.0
2021-08-23,52.67,52.67,52.16,52.51,76723.0
2021-08-24,52.965,53.71,52.745,52.945,1031862.0
2021-08-25,53.515,54.065,53.22,53.28,1046005.0
2021-08-26,53.2,53.24,51.87,52.38,925463.0
2021-08-27,51.85,52.345,51.585,51.84,1087666.0
2021-08-30,51.91,52.03,51.555,51.565,594525.0
2021-08-31,51.475,52.4,51.065,52.215,1275387.0
2021-09-01,51.705,52.245,51.35,52.145,762433.0
2021-09-02,52.825,53.09,51.75,52.66,1014933.0
2021-09-03,53.75,53.91,53.375,53.465,762645.0
2021-09-06,52.885,53.2,52.255,53.2,516302.0
2021-09-07,53.16,53.85,53.02,53.72,616721.0
2021-09-08,52.945,52.955,52.095,52.42,1030184.0
2021-09-09,52.055,52.165,50.865,51.31,1048994.0
2021-09-10,51.585,52.935,51.39,52.5,936225.0
2021-09-13,52.55,53.27,52.53,53.03,643806.0
2021-09-14,53.16,53.555,52.44,53.28,714767.0
2021-09-15,53.355,53.83,52.59,53.18,1004255.0
2021-09-16,53.17,54.58,53.17,54.035,1109642.0
2021-09-17,53.65,53.95,52.5,53.11,1481910.0
2021-09-20,52.175,52.205,51.29,51.91,639651.0
2021-09-21,51.675,52.365,51.675,52.235,663369.0
2021-09-22,52.285,53.495,51.86,52.975,1035469.0
2021-09-23,53.545,53.71,52.905,53.02,829115.0
2021-09-24,52.835,53.17,51.555,51.89,1056593.0
2021-09-27,52.175,52.37,51.545,51.91,711515.0
2021-09-28,50.895,51.095,49.97,50.205,1044767.0
2021-09-29,49.125,49.595,48.415,48.985,1190531.0
2021-09-30,49.21,49.645,48.72,49.49,1675023.0
2021-10-01,48.68,48.85,47.805,48.62,1055634.0
2021-10-04,49.42,49.575,48.72,48.965,425481.0
2021-10-05,48.1,48.82,47.755,48.545,824983.0
2021-10-06,48.73,48.905,48.08,48.14,820690.0
2021-10-07,48.305,48.76,47.895,48.59,787129.0
2021-10-08,49.125,49.21,48.13,48.385,648623.0
2021-10-11,47.36,47.635,46.97,47.38,1277572.0
2021-10-12,46.13,47.47,45.975,47.265,1249973.0
2021-10-13,47.39,47.665,46.94,47.165,715133.0
2021-10-14,47.045,48.375,46.81,48.06,1106640.0
2021-10-15,49.125,49.22,48.345,48.7,757211.0
2021-10-18,49.125,49.545,48.65,49.29,740695.0
2021-10-19,49.29,50.255,49.29,49.605,824507.0
2021-10-20,50.155,50.7,49.805,50.235,914613.0
2021-10-21,50.405,51.31,50.08,51.095,825735.0
2021-10-22,51.005,52.055,50.965,51.695,904282.0
2021-10-25,51.78,52.01,51.28,51.565,609364.0
2021-10-26,51.76,52.285,51.515,51.705,648805.0
2021-10-27,51.685,51.76,50.06,50.63,1027166.0
2021-10-28,50.465,51.35,50.465,51.065,746152.0
2021-10-29,50.895,51.535,50.61,50.845,1251350.0
2021-11-01,51.19,51.75,50.855,51.445,612179.0
2021-11-02,51.455,51.93,50.955,51.18,271037.0
2021-11-03,52.155,53.31,51.87,53.03,940012.0
2021-11-04,53.15,53.455,52.6,53.19,598236.0
2021-11-05,53.84,54.27,53.415,53.995,682251.0
2021-11-08,54.625,54.715,52.995,53.485,721287.0
2021-11-09,53.89,54.41,52.66,53.1,1071128.0
2021-11-10,53.995,54.125,53.27,53.92,866408.0
2021-11-11,53.405,53.64,51.22,52.875,1205444.0
2021-11-12,53.86,55.7,53.555,55.6,1729797.0
2021-11-15,56.085,56.26,55.115,55.58,689779.0
2021-11-16,55.265,55.385,53.95,54.28,806920.0
2021-11-17,55.095,55.165,54.25,54.5,934842.0
2021-11-18,53.705,53.825,52.89,53.4,899088.0
2021-11-19,53.06,54.61,53.06,54.3,739705.0
2021-11-22,54.13,55.46,53.805,54.57,761815.0
2021-11-23,54.54,55.28,54.14,55.035,725600.0
2021-11-24,54.61,55.39,54.115,54.795,717864.0
2021-11-25,54.985,55.16,53.39,54.35,875902.0
2021-11-26,54.34,55.46,54.08,54.11,1006509.0
2021-11-29,54.09,55.69,53.525,54.47,1305661.0
2021-11-30,54.745,55.855,53.995,55.205,3324889.0
2021-12-01,55.215,55.44,53.31,53.805,872970.0
2021-12-02,53.27,54.665,53.17,54.27,845076.0
2021-12-03,55.115,55.38,53.845,54.985,801633.0
2021-12-06,55.79,56.71,55.155,55.915,995147.0
2021-12-07,56.53,56.57,55.59,55.925,814318.0
2021-12-08,56.355,57.585,56.215,56.82,1000268.0
2021-12-09,57.035,57.335,56.065,56.395,628489.0
2021-12-10,56.025,56.415,55.57,56.305,721689.0
2021-12-13,56.6,56.77,55.71,55.76,926044.0
2021-12-14,55.095,56.135,54.675,55.955,769571.0
2021-12-15,56.295,56.425,54.39,54.965,885623.0
2021-12-16,54.42,55.32,53.725,53.965,1343285.0
2021-12-17,53.545,54.865,53.43,53.985,1228376.0
2021-12-20,53.45,54.51,53.37,54.37,562701.0
2021-12-21,54.18,54.37,53.3,53.885,682111.0
2021-12-22,53.925,54.23,53.08,54.1,552560.0
2021-12-23,54.44,55.065,54.44,54.725,392561.0
2021-12-24,55.32,55.4,54.61,54.62,132417.0
2021-12-29,55.835,55.985,55.39,55.79,551264.0
2021-12-30,55.905,55.905,55.225,55.54,270189.0
2021-12-31,55.73,55.895,54.835,54.835,310589.0
2022-01-04,55.205,56.46,54.955,56.325,480960.0
2022-01-05,56.76,56.77,55.935,56.255,580447.0
2022-01-06,54.675,55.76,53.12,53.31,792667.0
2022-01-07,49.925,52.0,47.575,51.105,2560926.0
2022-01-10,50.125,51.335,50.125,50.465,183804.0
2022-01-11,50.135,51.165,48.73,49.055,1118924.0
2022-01-12,49.68,49.925,48.915,49.84,1201952.0
2022-01-13,49.68,50.81,49.68,50.58,760821.0
2022-01-14,50.62,51.335,49.935,50.195,1043919.0
2022-01-17,50.215,50.57,49.83,50.515,645618.0
2022-01-18,50.57,50.91,50.265,50.475,654693.0
2022-01-19,49.275,49.985,48.995,49.43,1170152.0
2022-01-20,49.38,49.745,48.51,49.295,975562.0
2022-01-21,48.39,49.305,47.805,48.19,1140471.0
2022-01-24,48.095,49.115,47.895,48.56,717244.0
2022-01-25,47.595,47.675,46.06,46.575,1798068.0
2022-01-27,45.2,46.14,43.88,44.485,2408697.0
2022-01-28,45.415,45.81,44.2,45.555,3902396.0
2022-01-31,46.11,46.865,45.325,46.665,1241948.0
2022-02-01,46.12,46.885,45.82,46.27,1424224.0
2022-02-02,46.31,47.62,46.26,47.18,827138.0
2022-02-03,47.16,47.585,45.9,45.98,942226.0
2022-02-04,45.81,47.47,45.81,47.24,963053.0
2022-02-07,49.68,50.55,47.14,48.19,2473372.0
2022-02-08,47.895,49.58,47.5,49.235,1565963.0
2022-02-09,49.58,49.58,47.705,49.235,1548391.0
2022-02-10,50.325,50.55,48.47,48.885,1566968.0
2022-02-11,48.095,48.55,47.17,47.46,1831775.0
2022-02-14,46.12,47.02,45.625,46.3,1192369.0
2022-02-15,46.08,46.97,45.445,46.675,1050952.0
2022-02-16,45.99,46.745,45.83,46.595,1219228.0
2022-02-17,46.37,47.29,46.17,46.3,1182650.0
2022-02-18,45.625,46.535,45.485,45.785,1281787.0
2022-02-21,45.465,45.94,44.93,45.645,772055.0
2022-02-22,46.03,46.15,44.91,45.455,1401544.0
2022-02-23,44.475,46.29,43.88,45.505,1342904.0
2022-02-24,43.95,45.09,43.185,43.235,1668444.0
2022-02-25,44.305,44.61,43.8,44.255,1179376.0
2022-02-28,42.925,44.63,42.69,44.275,2871889.0
2022-03-01,44.075,45.535,43.83,44.185,1134178.0
2022-03-02,44.165,44.255,43.325,43.92,1212307.0
2022-03-03,44.175,44.76,43.45,43.65,1690524.0
2022-03-04,43.415,43.415,42.115,42.79,1116574.0
2022-03-07,42.38,43.035,40.895,41.41,1585300.0
2022-03-08,42.035,43.02,41.3,41.965,1612114.0
2022-03-09,41.875,42.3,41.34,42.135,1144804.0
2022-03-10,43.45,44.86,43.045,44.075,1709675.0
2022-03-11,43.7,44.175,42.995,43.395,1221721.0
2022-03-14,43.69,44.585,43.69,44.115,830535.0
2022-03-15,43.52,44.235,43.135,43.85,1064225.0
2022-03-16,46.23,46.24,44.095,45.01,1205509.0
2022-03-17,46.405,47.17,45.685,46.31,534913.0
2022-03-18,46.515,46.755,45.16,45.91,2246649.0
2022-03-21,46.17,46.505,45.525,45.695,775527.0
2022-03-22,45.89,46.13,44.575,44.75,1075377.0
2022-03-23,45.13,45.345,44.235,44.94,921968.0
2022-03-24,43.98,44.425,43.395,43.395,2072852.0
2022-03-25,43.125,43.54,42.7,42.75,1077163.0
2022-03-28,42.54,42.73,41.53,41.57,2121440.0
2022-03-29,41.675,42.185,41.055,41.055,1568981.0
2022-03-30,41.35,42.225,41.22,41.745,2366124.0
2022-03-31,40.615,40.995,39.605,40.26,3573303.0
2022-04-01,40.04,40.44,39.475,39.735,1480479.0
2022-04-04,39.845,40.2,39.635,39.765,76038.0
2022-04-05,40.35,41.675,39.855,41.59,1546404.0
2022-04-06,40.985,41.35,40.43,40.605,1511822.0
2022-04-07,39.805,40.19,39.28,39.645,1878951.0
2022-04-08,39.875,40.13,39.435,39.89,938195.0
2022-04-11,39.27,40.09,39.22,39.445,1049973.0
2022-04-12,39.575,40.33,39.575,40.33,1277779.0
2022-04-13,40.39,40.39,39.16,39.16,1667917.0
2022-04-14,39.22,40.605,39.2,40.505,1229222.0
2022-04-19,40.23,40.655,39.785,40.545,1046041.0
2022-04-20,40.655,41.3,40.47,40.605,1246396.0
2022-04-21,41.14,41.14,40.2,40.695,1141157.0
2022-04-22,40.605,40.855,40.4,40.655,716263.0
2022-04-26,40.595,41.55,40.34,41.09,1431329.0
2022-04-27,40.47,40.645,39.305,39.605,2103453.0
2022-04-28,39.96,40.3,39.565,39.845,993359.0
2022-04-29,40.03,41.19,40.0,41.19,1346168.0
2022-05-02,40.705,41.045,39.98,40.32,937363.0
2022-05-03,40.755,41.09,40.25,40.27,881268.0
2022-05-04,40.565,41.16,40.32,40.605,754716.0
2022-05-05,41.21,41.63,40.615,41.065,1452450.0
2022-05-06,40.21,40.475,38.74,38.98,2200484.0
2022-05-09,38.655,38.675,37.79,38.145,1259683.0
2022-05-10,37.465,39.29,37.045,39.0,1328772.0
2022-05-11,38.405,38.99,37.84,38.385,1262084.0
2022-05-12,38.205,38.545,37.77,38.08,2015915.0
2022-05-13,38.475,38.95,38.415,38.76,1420702.0
2022-05-16,38.97,39.495,38.505,38.525,1237600.0
2022-05-17,38.595,38.86,36.58,37.185,2576188.0
2022-05-18,38.555,39.455,37.78,38.175,2268303.0
2022-05-19,37.035,37.185,35.865,36.065,1555551.0
2022-05-20,36.055,36.82,35.925,36.68,1201342.0
2022-05-23,36.89,38.315,36.86,37.93,1356236.0
2022-05-24,37.81,37.83,36.015,36.065,1238532.0
2022-05-25,35.75,36.47,34.94,35.45,1860456.0
2022-05-26,35.72,36.34,35.54,35.79,1015937.0
2022-05-27,36.3,36.39,35.63,35.95,742487.0
2022-05-30,36.49,37.92,36.43,37.84,2243844.0
2022-05-31,37.45,37.58,36.1,36.1,2028297.0
2022-06-01,36.5,36.6,34.76,34.82,1617623.0
2022-06-02,34.21,34.51,33.56,33.86,1851407.0
2022-06-03,34.64,34.99,34.17,34.25,1348738.0
2022-06-06,33.97,34.34,33.84,33.86,1000650.0
2022-06-07,33.83,34.42,33.65,34.24,1012247.0
2022-06-08,34.32,34.85,34.09,34.65,1626558.0
2022-06-09,34.51,34.51,34.01,34.3,1117485.0
2022-06-10,34.01,35.235,33.84,34.87,1303140.0
2022-06-14,32.44,33.47,31.45,32.47,2790774.0
2022-06-15,31.7,31.83,30.3,30.3,2374566.0
2022-06-16,30.64,31.08,30.02,30.02,2562920.0
2022-06-17,29.68,29.8,28.595,29.42,3449708.0
2022-06-20,29.97,30.04,29.0,29.67,2179721.0
2022-06-21,29.93,30.05,29.45,29.65,1279213.0
2022-06-22,29.91,30.16,29.13,29.72,1745583.0
2022-06-23,30.16,31.25,30.1,30.9,137898.0
2022-06-24,31.9,32.29,31.6,32.18,1891945.0
2022-06-27,32.29,33.35,32.28,32.82,1586053.0
2022-06-28,33.01,33.01,31.66,32.44,1453543.0
2022-06-29,31.65,32.38,31.08,31.49,1578379.0
2022-06-30,31.43,32.41,31.24,31.77,109483.0
2022-07-01,32.09,32.58,32.05,32.05,1364139.0
2022-07-04,32.83,33.79,32.7,33.62,1437088.0
2022-07-05,33.53,33.94,33.07,33.47,922125.0
2022-07-06,34.15,34.66,33.96,34.28,1750577.0
2022-07-07,34.66,34.7,33.64,34.03,1196349.0
2022-07-08,35.73,35.73,34.44,35.12,1173675.0
2022-07-11,35.18,35.68,34.2,34.25,1287782.0
2022-07-12,34.73,34.73,33.73,34.09,1221019.0
2022-07-13,34.7,34.75,34.15,34.55,1129507.0
2022-07-14,34.08,34.7,34.0,34.48,818382.0
2022-07-15,34.1,34.13,33.16,33.68,1152472.0
2022-07-18,33.73,34.43,33.34,34.38,571201.0
2022-07-19,34.19,34.36,32.475,32.75,1332639.0
2022-07-20,33.67,34.6,33.3,34.42,1010778.0
2022-07-21,34.81,35.04,34.1,34.62,1167794.0
2022-07-22,34.97,35.2,34.43,34.89,1032756.0
2022-07-25,34.87,35.55,34.66,35.34,1130841.0
2022-07-26,34.9,34.99,34.31,34.47,108734.0
2022-07-27,34.2,34.39,32.64,33.5,1165447.0
2022-07-28,33.96,34.66,33.69,34.6,1054760.0
2022-07-29,35.3,35.89,35.11,35.2,1630104.0
2022-08-01,35.54,36.18,35.18,35.75,1223245.0
2022-08-02,36.2,36.2,35.08,35.56,887567.0
2022-08-03,34.65,36.17,34.55,35.98,1097092.0
2022-08-04,36.08,36.17,35.11,35.61,993277.0
2022-08-05,35.83,36.38,35.61,35.98,654191.0
2022-08-08,35.65,35.71,34.65,35.46,955839.0
2022-08-09,36.2,36.7,35.765,36.1,883771.0
2022-08-10,35.16,35.34,34.7,35.02,1222553.0
2022-08-11,35.57,36.33,35.16,36.16,1494395.0
2022-08-12,35.84,36.21,35.47,35.79,873976.0
2022-08-15,36.0,36.99,35.89,36.67,736763.0
2022-08-16,35.45,37.8,35.23,36.35,2232371.0
2022-08-17,35.4,36.835,35.09,36.59,1269554.0
2022-08-18,36.27,36.98,35.71,36.73,1780520.0
2022-08-19,36.84,36.9,36.31,36.49,744874.0
2022-08-22,35.94,36.12,35.29,35.8,1019171.0
2022-08-23,35.15,35.39,34.26,34.34,1310309.0
2022-08-24,33.46,34.96,33.46,34.29,1250857.0
2022-08-25,34.54,35.2,34.03,34.73,1007582.0
2022-08-26,34.55,35.02,34.19,34.66,654220.0
2022-08-29,33.0,33.46,32.825,33.24,1215402.0
2022-08-30,33.11,33.69,32.98,33.05,1289276.0
2022-08-31,32.86,33.87,32.45,33.51,1891285.0
2022-09-01,32.83,33.43,32.63,33.21,1396014.0
2022-09-02,33.59,34.15,33.17,33.24,1023642.0
2022-09-05,33.11,34.49,33.04,33.71,740978.0
2022-09-06,33.55,33.92,33.21,33.21,1213388.0
2022-09-07,33.0,33.12,32.4,32.73,1362222.0
2022-09-08,33.14,33.96,32.85,33.74,997412.0
2022-09-09,33.32,34.31,33.32,34.05,873608.0
2022-09-12,34.46,34.97,34.2,34.72,1103931.0
2022-09-13,34.75,35.6,34.33,35.32,1330676.0
2022-09-14,33.98,34.105,33.055,33.97,1701195.0
2022-09-15,33.81,34.21,33.46,33.51,1069198.0
2022-09-16,33.32,33.43,31.88,31.99,2051260.0
2022-09-19,32.54,32.545,31.93,32.0,718480.0
2022-09-20,32.3,32.76,32.11,32.57,1130995.0
2022-09-21,31.95,32.83,31.85,32.54,1319297.0
2022-09-23,31.78,31.91,30.56,30.89,1455579.0
2022-09-26,30.23,31.35,29.48,31.1,1263870.0
2022-09-27,30.77,31.01,30.39,30.79,1600550.0
2022-09-28,30.7,31.02,30.05,30.51,997117.0
2022-09-29,31.1,31.82,30.91,30.98,1572856.0
2022-09-30,30.7,31.09,30.595,30.84,1297006.0
2022-10-03,30.95,31.33,30.62,30.7,736956.0
2022-10-04,31.35,32.08,31.29,32.08,1445158.0
2022-10-05,33.99,34.82,33.58,34.29,2248301.0
2022-10-06,33.87,34.23,33.1,33.57,1215414.0
2022-10-07,33.3,33.81,32.92,33.47,879965.0
2022-10-10,32.78,33.2,31.95,32.45,811625.0
2022-10-11,33.0,33.61,32.72,32.97,1039322.0
2022-10-12,32.75,33.07,32.39,32.87,1559309.0
2022-10-13,32.6,33.04,32.2,32.24,1180739.0
2022-10-14,32.78,33.02,32.42,32.9,871450.0
2022-10-17,32.0,32.19,31.37,31.4,1206776.0
2022-10-18,32.34,32.64,32.01,32.47,1340538.0
2022-10-19,32.74,33.33,32.6,33.16,951985.0
2022-10-20,32.59,32.72,32.08,32.25,1308809.0
2022-10-21,31.95,32.14,31.71,31.74,983126.0
2022-10-24,32.86,33.09,32.63,32.93,869376.0
2022-10-25,33.22,33.71,32.87,33.19,947052.0
2022-10-26,33.95,34.14,33.11,33.32,123097.0
2022-10-27,33.14,33.5,32.77,32.99,860420.0
2022-10-28,33.21,33.75,33.14,33.46,676212.0
2022-10-31,34.21,34.22,33.67,34.0,886468.0
2022-11-01,33.9,34.68,33.565,34.68,789563.0
2022-11-02,34.58,34.84,33.96,34.11,1370510.0
2022-11-03,33.45,33.45,32.81,33.05,713642.0
2022-11-04,32.72,33.69,32.4,32.97,1128974.0
2022-11-07,33.54,33.84,33.15,33.39,1054260.0
2022-11-08,29.9,30.02,28.49,28.81,5034627.0
2022-11-09,28.7,28.74,27.39,28.49,315185.0
2022-11-10,28.1,28.68,28.085,28.2,2270829.0
2022-11-11,29.62,29.93,29.1,29.8,3945493.0
2022-11-14,29.88,30.27,29.14,29.4,1556876.0
2022-11-15,29.3,30.43,29.285,29.99,1763599.0
2022-11-16,29.65,29.89,29.0,29.19,1299850.0
2022-11-17,29.27,29.76,29.08,29.7,1164165.0
2022-11-18,29.65,29.85,29.49,29.55,1443344.0
2022-11-21,29.3,29.5,28.92,29.13,1364036.0
2022-11-22,29.45,29.45,28.91,28.91,1336247.0
2022-11-23,29.01,29.27,28.51,29.2,1413699.0
2022-11-24,29.3,30.42,29.29,30.18,1431263.0
2022-11-25,30.4,30.86,29.81,30.07,1124115.0
2022-11-28,30.0,30.0,29.37,29.68,916056.0
2022-11-29,29.56,29.75,29.11,29.4,1252887.0
2022-11-30,29.26,29.48,29.01,29.2,2813119.0
2022-12-01,29.99,31.075,29.99,30.78,2041360.0
2022-12-02,30.8,31.32,30.7,31.13,1930463.0
2022-12-05,30.71,31.04,30.41,30.64,1179766.0
2022-12-06,30.11,30.2,29.35,29.36,1310601.0
2022-12-07,29.0,29.0,28.3,28.55,2279983.0
2022-12-08,28.3,29.26,27.94,29.16,1548034.0
2022-12-09,29.5,29.62,29.04,29.26,924174.0
2022-12-12,29.07,29.7,28.79,29.46,1138314.0
2022-12-13,29.9,29.91,29.15,29.15,1429882.0
2022-12-14,30.03,30.3,29.58,29.93,2531927.0
2022-12-15,29.11,30.05,29.01,29.68,1611074.0
2022-12-16,29.3,29.69,28.96,29.48,1440164.0
2022-12-19,28.58,29.055,28.51,28.8,1667112.0
2022-12-20,28.42,28.6,27.36,27.36,2539326.0
2022-12-21,27.37,27.69,27.05,27.14,2465541.0
2022-12-22,27.74,27.74,26.39,26.56,1947180.0
2022-12-23,26.2,26.39,25.91,26.2,1113811.0
2022-12-28,26.2,26.46,26.05,26.13,726729.0
2022-12-29,26.13,26.22,25.84,26.08,716003.0
2022-12-30,26.38,26.45,26.3,26.4,620668.0
2023-01-03,26.76,26.76,25.86,26.12,586377.0
2023-01-04,26.6,27.08,26.3,26.96,1587725.0
2023-01-05,27.18,27.555,26.98,27.47,1077914.0
2023-01-06,26.9,27.36,26.8,27.33,830868.0
2023-01-09,28.06,28.55,28.01,28.34,1006061.0
2023-01-10,28.36,28.91,28.3,28.72,1409652.0
2023-01-11,28.87,29.42,28.77,29.18,993894.0
2023-01-12,29.3,29.36,28.5,28.9,1324254.0
2023-01-13,29.15,29.75,29.15,29.6,1189757.0
2023-01-16,29.7,29.76,28.92,29.49,1110424.0
2023-01-17,29.51,30.22,29.5,30.02,907330.0
2023-01-18,30.12,30.26,29.765,29.81,893498.0
2023-01-19,29.92,29.98,29.36,29.7,1306041.0
2023-01-20,29.25,29.42,28.56,29.16,1481770.0
2023-01-23,29.4,29.98,29.25,29.76,1577485.0
2023-01-24,30.05,30.73,30.03,30.64,1134187.0
2023-01-25,31.0,31.72,30.88,31.44,2152814.0
2023-01-27,31.82,31.87,31.44,31.55,1259225.0
2023-01-30,31.8,32.05,31.24,31.3,1358675.0
2023-01-31,31.1,31.69,31.01,31.45,1347629.0
2023-02-01,32.04,33.05,31.87,32.8,2498301.0
2023-02-02,34.06,34.65,33.81,34.21,3107923.0
2023-02-03,34.64,34.73,34.06,34.56,2014414.0
2023-02-06,34.38,34.38,33.62,33.63,1581798.0
2023-02-07,33.6,33.9,33.37,33.7,1235700.0
2023-02-08,33.98,34.03,33.11,33.18,1460892.0
2023-02-09,33.0,33.36,32.64,32.92,1535620.0
2023-02-10,32.55,32.8,32.04,32.07,962922.0
2023-02-13,31.81,32.48,31.73,31.75,1136331.0
2023-02-14,29.49,30.96,28.975,30.4,4392598.0
2023-02-15,30.23,31.75,30.22,31.0,2053449.0
2023-02-16,31.14,32.595,31.14,32.49,2179057.0
2023-02-17,31.75,32.6,31.7,32.47,1863557.0
2023-02-20,32.56,32.82,32.26,32.43,1266572.0
2023-02-21,32.5,32.54,31.98,32.4,1082181.0
2023-02-22,31.42,31.91,30.77,30.89,2304702.0
2023-02-23,30.95,31.46,30.82,30.91,951744.0
2023-02-24,31.15,31.74,30.89,31.41,995937.0
2023-02-27,30.98,31.23,30.34,30.75,1166924.0
2023-02-28,30.84,31.35,30.68,31.03,1579827.0
2023-03-01,30.91,31.37,30.1,31.01,1072001.0
2023-03-02,30.9,31.0,30.05,30.33,1994116.0
2023-03-03,30.74,31.23,30.44,30.48,1005281.0
2023-03-06,30.78,31.69,30.7,31.5,1005702.0
2023-03-07,30.95,31.86,30.6,31.7,1072498.0
2023-03-08,31.2,31.63,31.01,31.4,1028394.0
2023-03-09,31.62,31.68,31.07,31.56,990968.0
2023-03-10,31.1,31.5,30.92,31.2,1151411.0
2023-03-13,30.87,31.15,30.21,30.98,806158.0
2023-03-14,30.56,31.1,30.39,30.96,1848082.0
2023-03-15,31.1,31.45,30.38,30.73,1389472.0
2023-03-16,30.08,31.045,30.02,30.53,2024121.0
2023-03-17,30.77,30.77,30.06,30.17,2623734.0
2023-03-20,29.95,30.19,29.74,29.92,1118736.0
2023-03-21,30.05,30.65,29.98,30.49,696414.0
2023-03-22,30.91,31.47,30.885,31.06,1200794.0
2023-03-23,31.03,31.15,30.83,31.0,919587.0
2023-03-24,30.71,31.58,30.41,31.5,931049.0
2023-03-27,31.7,31.98,31.55,31.74,741997.0
2023-03-28,31.98,31.99,31.37,31.64,783019.0
2023-03-29,31.7,32.77,31.31,32.64,1487505.0
2023-03-30,32.71,33.04,32.0,32.1,1431116.0
2023-03-31,32.57,32.6,31.69,31.83,1051369.0
2023-04-03,32.51,32.845,31.36,31.61,1037911.0
2023-04-04,31.61,32.5,31.58,31.93,921868.0
2023-04-05,31.92,32.255,31.65,32.16,825674.0
2023-04-06,32.25,32.4,31.6,31.76,649490.0
2023-04-11,32.16,32.42,31.72,32.33,979830.0
2023-04-12,32.8,33.16,32.47,32.69,1017869.0
2023-04-13,32.68,33.175,32.41,33.05,882617.0
2023-04-14,33.2,33.56,32.98,33.35,841214.0
2023-04-17,33.65,34.21,33.39,34.01,869120.0
2023-04-18,33.8,34.0,33.56,33.82,719121.0
2023-04-19,33.92,33.95,32.84,33.05,1098257.0
2023-04-20,33.01,33.9,32.75,33.49,1502649.0
2023-04-21,33.4,34.6,33.34,33.63,1136036.0
2023-04-24,33.81,33.96,32.97,33.2,686741.0
2023-04-26,32.95,33.79,32.64,33.33,1688027.0
2023-04-27,33.31,33.48,32.85,33.08,886960.0
2023-04-28,33.8,33.8,33.03,33.49,1132419.0
2023-05-01,33.86,34.3,33.85,33.98,872543.0
2023-05-02,33.89,34.42,33.4,33.51,1356541.0
2023-05-03,33.28,33.33,32.85,33.22,964144.0
2023-05-04,33.6,34.01,33.31,33.87,1023561.0
2023-05-05,33.71,33.96,33.34,33.64,785518.0
2023-05-08,34.06,34.33,33.74,34.13,763488.0
2023-05-09,34.05,34.24,33.74,34.16,1144642.0
2023-05-10,34.3,34.42,33.99,34.28,847620.0
2023-05-11,34.22,34.67,33.97,34.52,1173048.0
2023-05-12,34.5,34.74,33.85,34.15,816839.0
2023-05-15,34.06,34.1,33.49,33.99,1028663.0
2023-05-16,36.01,37.02,35.815,36.8,2805835.0
2023-05-17,37.3,37.73,36.58,37.43,1712555.0
2023-05-18,37.56,37.73,37.03,37.62,1718975.0
2023-05-19,37.5,37.92,37.2,37.81,1128988.0
2023-05-22,37.7,37.87,37.35,37.78,1149902.0
2023-05-23,37.84,38.22,37.66,37.69,1342616.0
2023-05-24,37.25,37.65,37.17,37.56,1430323.0
2023-05-25,37.23,38.39,37.13,38.18,1382933.0
2023-05-26,37.99,38.07,37.62,37.85,831694.0
2023-05-29,38.28,38.6,37.59,37.95,867312.0
2023-05-30,38.25,38.42,37.98,38.14,1196692.0
2023-05-31,38.24,38.29,37.52,37.89,3067873.0
2023-06-01,37.81,38.21,37.6,37.94,1043021.0
2023-06-02,38.2,38.48,37.79,38.25,1210792.0
2023-06-05,38.71,39.12,38.57,38.82,1210575.0
2023-06-06,38.9,38.95,38.2,38.43,1420015.0
2023-06-07,38.69,38.88,38.39,38.7,1517944.0
2023-06-08,38.33,38.73,37.82,37.91,1311932.0
2023-06-09,38.2,38.41,37.8,37.87,908503.0
2023-06-13,38.26,38.95,37.96,38.55,1287248.0
2023-06-14,38.95,39.33,38.81,39.09,1746289.0
2023-06-15,39.85,40.46,39.62,39.77,2308590.0
2023-06-16,40.0,40.55,39.92,40.01,2297259.0
2023-06-19,40.3,40.52,39.78,40.2,1170446.0
2023-06-20,40.41,40.65,40.02,40.18,1618537.0
2023-06-21,40.01,40.39,39.38,39.7,1942478.0
2023-06-22,39.82,39.84,38.72,39.07,947627.0
2023-06-23,39.08,39.3,38.49,38.73,1014608.0
2023-06-26,38.72,39.1,38.535,38.85,1182697.0
2023-06-27,38.76,38.96,38.36,38.71,682052.0
2023-06-28,39.12,39.57,38.88,39.13,1156920.0
2023-06-29,39.24,39.62,38.86,39.37,1060582.0
2023-06-30,39.42,39.77,39.3,39.75,1409700.0
2023-07-03,40.0,40.23,39.69,40.08,939797.0
2023-07-04,40.32,40.5,40.05,40.4,1069448.0
2023-07-05,40.12,40.4,39.63,40.05,1097968.0
2023-07-06,39.88,40.22,39.6,40.0,858166.0
2023-07-07,39.16,39.195,38.33,38.69,1616659.0
2023-07-10,39.11,39.14,38.24,38.38,1051512.0
2023-07-11,38.89,39.05,38.54,39.02,889779.0
2023-07-12,39.23,39.33,38.8,39.05,590362.0
2023-07-13,39.59,40.11,39.55,39.98,1510506.0
2023-07-14,40.3,40.7,40.08,40.45,1480339.0
2023-07-17,40.36,40.37,39.76,40.19,699560.0
2023-07-18,40.19,40.475,39.81,39.99,1083565.0
2023-07-19,40.5,40.73,40.175,40.51,1156626.0
2023-07-20,40.49,41.1,40.34,40.58,1284167.0
2023-07-21,40.78,40.96,40.27,40.48,1171416.0
2023-07-24,40.99,41.68,40.71,41.33,1174180.0
2023-07-25,41.46,41.83,41.29,41.45,867837.0
2023-07-26,42.07,42.11,41.12,41.67,907300.0
2023-07-27,41.85,42.95,41.76,42.95,1852747.0
2023-07-28,42.82,43.24,42.77,43.24,1027594.0
2023-07-31,43.7,43.99,43.17,43.48,50626.0
2023-08-01,43.5,43.67,42.8,42.97,1050435.0
2023-08-02,43.03,43.2,42.02,42.54,1558555.0
2023-08-03,41.75,41.78,40.905,41.34,2012135.0
2023-08-04,41.18,41.28,40.25,40.99,1797799.0
2023-08-07,41.2,41.215,40.56,40.76,917666.0
2023-08-08,46.01,47.45,45.15,46.62,4545612.0
2023-08-09,48.3,48.4,46.2,46.57,2770399.0
2023-08-10,46.0,47.095,46.0,46.99,2170765.0
2023-08-11,46.21,46.58,46.14,46.47,1247214.0
2023-08-14,45.89,46.49,45.55,46.49,1479288.0
2023-08-15,46.67,47.51,46.64,47.11,1283672.0
2023-08-16,47.44,47.75,45.91,46.08,1997916.0
2023-08-17,46.26,46.77,46.0,46.58,1501007.0
2023-08-18,45.68,46.03,44.87,45.2,1993335.0
2023-08-21,44.87,45.46,44.56,44.7,1959139.0
2023-08-22,44.68,45.23,43.86,43.86,2223437.0
2023-08-23,44.28,44.82,43.95,44.14,1506636.0
2023-08-24,44.53,44.67,43.99,44.34,1771581.0
2023-08-25,44.32,44.87,44.15,44.15,1753450.0
2023-08-28,44.75,45.03,44.45,44.66,1355560.0
2023-08-29,45.07,45.4,44.89,45.16,1544026.0
2023-08-30,45.58,46.2,45.28,45.78,1693393.0
2023-08-31,45.67,46.66,45.67,46.53,2051288.0
2023-09-01,46.79,47.34,46.67,46.72,1054593.0
2023-09-04,47.3,47.31,46.5,46.72,854443.0
2023-09-05,46.4,46.97,46.09,46.84,748383.0
2023-09-06,46.32,46.48,45.51,46.05,1955594.0
2023-09-07,46.15,46.22,45.33,45.62,1385539.0
2023-09-08,46.04,46.34,45.69,46.17,1077930.0
2023-09-11,46.2,46.27,45.62,45.82,727587.0
2023-09-12,45.91,46.01,45.28,45.42,1093962.0
2023-09-13,45.2,45.25,43.97,44.42,1670673.0
2023-09-14,44.57,44.9,44.16,44.28,1226177.0
2023-09-15,44.85,45.055,43.74,43.9,3131905.0
2023-09-18,43.88,43.95,42.6,42.81,1263593.0
2023-09-19,42.75,42.75,41.84,42.1,1647163.0
2023-09-20,42.04,42.4,41.83,42.09,2213347.0
2023-09-21,42.0,42.14,41.07,41.53,1548206.0
2023-09-22,40.65,41.25,40.64,41.25,1399718.0
2023-09-25,41.0,41.84,40.69,41.58,1187059.0
2023-09-26,41.63,41.96,41.08,41.08,1492166.0
2023-09-27,41.05,41.415,40.66,41.03,1410382.0
2023-09-28,40.68,41.1,40.15,40.72,1435314.0
2023-09-29,40.71,41.22,40.68,40.79,1504162.0
2023-10-02,40.33,40.92,40.2,40.7,938877.0
2023-10-03,40.35,40.49,39.78,39.83,123273.0
2023-10-04,39.45,39.64,38.9,38.9,1858856.0
2023-10-05,39.43,39.69,39.235,39.6,1337177.0
2023-10-06,39.46,40.27,39.29,39.92,1037353.0
2023-10-09,40.13,40.58,39.86,40.3,1033229.0
2023-10-10,40.5,41.0,40.36,40.82,1229213.0
2023-10-11,40.95,41.58,40.73,41.58,1259093.0
2023-10-12,41.96,42.85,41.72,42.58,1693393.0
2023-10-13,41.75,42.07,41.58,41.78,776133.0
2023-10-16,41.78,42.18,41.23,41.23,723085.0
2023-10-17,41.52,42.39,41.455,41.87,754841.0
2023-10-18,41.4,41.595,40.39,41.01,1056057.0
2023-10-19,39.68,40.17,39.25,40.0,1256297.0
2023-10-20,39.49,39.57,38.88,39.42,1181976.0
2023-10-23,39.0,39.63,38.95,39.31,655997.0
2023-10-24,39.62,39.84,39.2,39.57,642363.0
2023-10-25,40.0,40.29,39.08,39.11,704590.0
2023-10-26,38.84,39.01,38.23,38.74,838664.0
2023-10-27,38.9,39.32,38.75,38.84,502717.0
2023-10-30,38.38,38.94,38.1,38.78,685130.0
2023-10-31,39.0,39.63,38.91,39.09,1060887.0
2023-11-01,39.38,39.62,38.48,39.19,854762.0
2023-11-02,40.21,40.98,40.16,40.87,1309614.0
2023-11-03,41.56,41.61,40.55,41.1,960318.0
2023-11-06,41.11,41.8,40.88,41.5,1015279.0
2023-11-07,41.21,41.38,40.82,41.29,804033.0
2023-11-08,45.42,47.01,45.05,46.97,2809824.0
2023-11-09,47.99,48.0,46.38,46.84,1498553.0
2023-11-10,45.57,45.93,44.89,45.61,1765781.0
2023-11-13,45.82,46.3,45.77,45.79,964284.0
2023-11-14,46.3,46.49,45.73,46.16,1224488.0
2023-11-15,49.0,49.0,47.1,47.42,1492502.0
2023-11-16,47.25,48.13,47.11,48.01,1141124.0
2023-11-17,48.43,48.475,47.77,48.11,1301503.0
2023-11-20,49.24,49.27,48.49,48.63,1316835.0
2023-11-21,49.09,49.29,48.67,48.67,1449221.0
2023-11-22,48.48,48.89,47.5,48.19,926389.0
2023-11-23,48.25,48.45,47.26,47.26,768220.0
2023-11-24,47.2,47.51,46.77,46.81,596422.0
2023-11-27,47.65,47.65,46.645,46.8,770924.0
2023-11-28,47.0,47.29,46.81,47.13,642114.0
2023-11-29,47.02,47.72,46.17,47.55,834577.0
2023-11-30,47.82,48.845,47.52,48.72,1785085.0
2023-12-01,48.75,48.83,48.16,48.59,765661.0
2023-12-04,49.6,50.54,49.09,49.72,1466032.0
2023-12-05,49.29,49.57,48.77,49.28,1222926.0
2023-12-06,50.0,50.56,49.65,50.12,1634822.0
2023-12-07,50.33,50.33,49.34,50.08,1007622.0
2023-12-08,49.88,50.03,49.46,49.5,932446.0
2023-12-11,49.94,50.01,48.79,49.19,1312723.0
2023-12-12,49.67,50.07,49.32,49.59,1108389.0
2023-12-13,49.67,50.02,49.41,49.89,1188086.0
2023-12-14,50.54,52.32,50.52,51.98,2500403.0
2023-12-15,52.5,52.87,51.46,52.0,2080590.0
2023-12-18,50.69,51.95,50.69,51.61,966927.0
2023-12-19,51.8,52.93,51.45,52.73,937746.0
2023-12-20,53.66,54.79,53.45,54.52,1752590.0
2023-12-21,54.42,55.02,53.82,54.57,2156383.0
2023-12-22,54.77,55.07,54.68,54.74,680206.0
2023-12-27,55.57,56.05,55.42,55.85,807814.0
2023-12-28,56.15,56.15,55.49,56.0,578530.0
2023-12-29,56.0,56.54,55.72,56.49,560612.0
2024-01-02,57.44,57.56,56.67,56.88,609621.0
2024-01-03,56.0,56.26,55.02,55.19,1129261.0
2024-01-04,54.38,54.69,53.88,54.54,1188809.0
2024-01-05,54.7,54.79,53.73,53.98,552959.0
2024-01-08,53.73,54.08,53.45,53.69,530819.0
2024-01-09,54.57,55.09,54.2,54.43,962228.0
2024-01-10,54.67,54.83,54.15,54.44,690750.0
2024-01-11,55.34,55.69,55.01,55.37,1015764.0
2024-01-12,55.22,56.13,54.86,56.13,964258.0
2024-01-15,55.75,56.82,55.63,56.72,582077.0
2024-01-16,56.07,56.19,55.55,55.8,760972.0
2024-01-17,55.75,55.98,55.25,55.66,830014.0
2024-01-18,55.25,55.86,55.25,55.39,901383.0
2024-01-19,56.37,56.88,56.16,56.65,827357.0
2024-01-22,57.29,58.0,57.01,57.49,942287.0
2024-01-23,57.77,58.9,57.12,57.45,1052433.0
2024-01-24,56.2,56.69,55.2,55.98,1474291.0
2024-01-25,55.7,56.04,55.29,55.56,1331248.0
2024-01-29,56.44,57.67,56.44,57.46,1341198.0
2024-01-30,58.2,58.3,57.21,57.66,842428.0
2024-01-31,58.04,58.385,56.71,58.21,1413340.0
2024-02-01,57.56,57.92,57.3,57.69,792423.0
2024-02-02,58.49,59.58,58.01,59.35,937363.0
2024-02-05,59.6,59.76,58.72,59.07,775474.0
2024-02-06,58.4,59.93,57.66,59.6,112559.0
2024-02-07,60.04,60.04,58.21,58.43,948890.0
2024-02-08,59.49,59.49,58.58,58.93,767129.0
2024-02-09,59.15,59.34,58.85,59.28,783650.0
2024-02-12,59.3,59.5,58.93,59.2,654178.0
2024-02-13,56.38,57.63,53.91,54.19,2449409.0
2024-02-14,53.81,55.42,53.4,55.42,1343294.0
2024-02-15,56.1,57.3,55.88,56.99,1291085.0
2024-02-16,57.38,57.97,57.04,57.3,796634.0
2024-02-19,57.3,57.6,55.92,56.57,650245.0
2024-02-20,56.56,56.755,55.24,56.54,874808.0
2024-02-21,56.72,57.98,56.1,57.13,1089538.0
2024-02-22,56.9,58.31,56.74,58.1,819411.0
2024-02-23,58.86,59.58,58.82,58.88,853902.0
2024-02-26,58.94,59.48,58.0,58.68,699789.0
2024-02-27,58.61,59.78,58.38,59.03,754140.0
2024-02-28,59.5,60.15,59.26,59.58,788591.0
2024-02-29,59.77,60.75,59.33,60.75,1739802.0
2024-03-01,61.32,61.85,60.84,61.28,1062791.0
2024-03-04,61.84,61.85,60.98,61.51,523221.0
2024-03-05,61.05,61.57,60.25,61.14,960660.0
2024-03-06,61.29,61.57,60.76,61.54,1045816.0
2024-03-07,62.19,62.37,61.32,62.15,929014.0
2024-03-08,62.6,63.11,62.31,62.6,807865.0
2024-03-11,62.1,62.66,61.88,61.97,602406.0
2024-03-12,61.52,61.88,60.2,60.6,891941.0
2024-03-13,60.7,61.81,60.22,61.5,800990.0
2024-03-14,61.17,62.39,60.77,61.6,790670.0
2024-03-15,60.42,60.8,58.88,59.47,2108145.0
2024-03-18,59.25,60.62,59.25,59.73,806458.0
2024-03-19,59.95,60.51,59.46,60.11,736036.0
2024-03-20,60.77,60.94,59.99,60.0,906043.0
2024-03-21,60.19,60.6,59.31,60.48,1585782.0
2024-03-22,60.75,60.99,60.25,60.5,1028713.0
2024-03-25,60.77,61.79,60.76,61.12,655595.0
2024-03-26,60.73,61.16,60.48,60.63,531405.0
2024-03-27,60.43,61.05,60.36,60.76,609132.0
2024-03-28,61.02,61.61,60.75,61.61,827047.0
2024-04-02,61.15,61.8,60.39,60.73,865767.0
2024-04-03,58.91,59.63,57.93,58.86,1042465.0
2024-04-04,59.89,60.14,59.12,59.7,499464.0
2024-04-05,58.81,59.15,58.36,59.11,707063.0
2024-04-08,59.46,59.635,59.07,59.42,330431.0
2024-04-09,60.29,60.43,58.585,58.7,587533.0
2024-04-10,58.83,60.11,58.83,59.61,579519.0
2024-04-11,58.12,58.17,57.06,58.17,976545.0
2024-04-12,57.38,57.74,56.99,57.45,718336.0
2024-04-15,56.6,57.46,56.6,56.83,709165.0
2024-04-16,56.29,56.73,55.13,55.58,1103282.0
2024-04-17,54.99,54.99,53.83,54.02,1156795.0
2024-04-18,53.61,54.46,53.61,54.0,779333.0
2024-04-19,53.22,53.9,52.57,53.33,1038595.0
2024-04-22,53.61,53.83,52.33,53.14,796990.0
2024-04-23,54.73,54.92,54.12,54.91,1028913.0
2024-04-24,55.39,55.76,54.72,54.72,944528.0
2024-04-26,54.07,55.34,54.06,54.86,986382.0
2024-04-29,55.84,56.08,54.38,54.38,1035140.0
2024-04-30,54.26,54.59,53.52,54.21,743177.0
2024-05-01,52.55,53.88,52.31,53.56,681338.0
2024-05-02,53.6,53.9,53.0,53.37,744963.0
2024-05-03,53.62,53.99,53.46,53.58,511867.0
2024-05-06,54.19,54.85,53.88,54.52,725712.0
2024-05-07,55.35,56.37,55.0,55.96,770437.0
2024-05-08,55.74,55.98,55.4,55.51,911898.0
2024-05-09,56.78,57.09,55.495,56.16,873655.0
2024-05-10,56.18,56.2,55.6,55.6,503336.0
2024-05-13,55.23,55.53,54.79,55.03,474384.0
2024-05-14,54.97,55.48,54.88,55.05,580095.0
2024-05-15,55.48,55.53,54.53,54.65,702777.0
2024-05-16,56.82,56.84,55.64,56.41,1075027.0
2024-05-17,54.22,55.54,54.22,54.83,623186.0
2024-05-20,55.13,55.5,54.5,54.77,746907.0
2024-05-21,49.8,49.86,46.55,46.67,4443614.0
2024-05-22,46.54,48.05,45.91,47.17,3177126.0
2024-05-23,45.98,48.58,45.93,48.24,2543329.0
2024-05-24,47.91,48.46,47.105,47.26,2207303.0
2024-05-27,48.0,48.19,47.23,47.41,1375510.0
2024-05-28,47.84,48.0,47.05,47.68,1128149.0
2024-05-29,46.87,47.32,45.92,46.71,2031022.0
2024-05-30,46.61,47.17,46.39,46.56,1236195.0
2024-05-31,47.15,47.24,46.21,46.79,1835123.0
2024-06-03,47.02,47.5,46.75,47.31,1183712.0
2024-06-04,47.3,47.58,46.32,46.32,1470142.0
2024-06-05,46.69,47.12,46.26,46.34,1437099.0
2024-06-06,46.83,46.89,46.07,46.24,1666987.0
2024-06-07,46.49,46.7,45.9,46.44,1262864.0
2024-06-11,46.5,47.15,45.93,46.0,1385969.0
2024-06-12,46.03,47.21,45.99,46.73,1024896.0
2024-06-13,47.92,48.6,47.8,48.22,1250014.0
2024-06-14,48.19,48.43,47.52,48.3,1068971.0
2024-06-17,48.3,48.64,47.87,48.29,1010979.0
2024-06-18,48.77,48.875,48.16,48.33,1256195.0
2024-06-19,48.42,48.7,47.79,48.45,853272.0
2024-06-20,48.38,48.57,47.14,47.43,1327519.0
2024-06-21,46.25,46.83,46.06,46.83,3961995.0
2024-06-24,47.7,48.09,46.83,47.44,1406934.0
2024-06-25,47.83,49.87,47.51,49.61,2955278.0
2024-06-26,49.34,49.85,47.59,48.1,2195140.0
2024-06-27,47.01,47.38,46.48,47.32,1900879.0
2024-06-28,48.05,48.22,47.3,47.3,1344206.0
2024-07-01,47.05,48.12,46.57,47.92,808614.0
2024-07-02,47.47,47.66,46.74,46.96,1019501.0
2024-07-03,47.2,48.08,47.2,47.97,965032.0
2024-07-04,48.54,48.71,47.24,47.35,897968.0
2024-07-05,47.62,48.17,46.28,47.84,536261.0
2024-07-08,47.59,47.79,46.83,46.83,697935.0
2024-07-09,47.41,47.445,46.71,46.71,686521.0
2024-07-10,46.37,46.52,45.67,45.78,899868.0
2024-07-11,46.88,47.0,46.37,46.59,823253.0
2024-07-12,48.4,49.34,47.99,49.03,2139129.0
2024-07-15,50.0,50.7,49.47,50.23,1691474.0
2024-07-16,50.23,50.67,49.81,50.44,826687.0
2024-07-17,52.55,53.99,51.48,53.62,2218693.0
2024-07-18,53.74,54.34,52.72,54.19,2088947.0
2024-07-19,53.25,54.22,52.72,53.73,1417131.0
2024-07-22,53.22,53.94,53.09,53.59,531813.0
2024-07-23,54.3,54.61,53.43,54.24,1248907.0
2024-07-24,53.96,54.65,53.96,54.07,724853.0
2024-07-25,53.44,53.68,52.28,52.28,1441091.0
2024-07-26,52.95,53.455,52.19,52.45,980287.0
2024-07-29,55.38,55.45,53.83,53.93,1093118.0
2024-07-30,53.38,53.86,53.03,53.59,847431.0
2024-07-31,54.59,55.32,54.39,54.67,1119938.0
2024-08-01,55.59,55.59,54.27,54.28,1026455.0
2024-08-02,52.58,53.35,52.57,52.97,1220301.0
2024-08-05,51.33,51.4,50.65,50.93,1324140.0
2024-08-06,50.64,51.67,50.415,51.45,1170339.0
2024-08-07,51.15,51.33,50.14,50.29,1373326.0
2024-08-08,49.88,50.06,48.855,49.6,1249606.0
2024-08-09,49.58,50.44,49.11,49.99,906068.0
2024-08-12,50.3,50.44,49.34,49.8,756736.0
2024-08-13,47.82,49.77,47.05,48.37,1908217.0
2024-08-14,48.35,50.03,47.2,48.84,1402690.0
2024-08-15,48.38,49.84,48.38,48.96,1641715.0
2024-08-16,50.3,52.09,50.15,51.99,1927172.0
2024-08-19,51.25,51.41,50.61,50.71,1230621.0
2024-08-20,51.29,51.35,50.33,50.38,827788.0
2024-08-21,50.24,51.18,49.76,51.06,787625.0
2024-08-22,51.51,51.51,50.5,50.73,1062231.0
2024-08-23,50.67,51.76,50.34,51.72,658946.0
2024-08-26,53.17,54.69,53.09,54.35,1475382.0
2024-08-27,53.84,54.67,53.84,54.4,1140414.0
2024-08-28,54.03,54.87,54.0,54.64,1183574.0
2024-08-29,54.18,55.16,53.67,54.97,966092.0
2024-08-30,55.39,55.72,54.72,55.08,1805608.0
2024-09-02,55.08,55.985,54.81,55.84,653984.0
2024-09-03,55.61,56.53,55.49,56.23,575433.0
2024-09-04,55.41,55.72,54.72,55.06,1519372.0
2024-09-05,55.41,55.84,54.97,55.0,782697.0
2024-09-06,54.65,54.82,53.5,54.08,1493682.0
2024-09-09,53.17,54.105,53.17,53.61,1010687.0
2024-09-10,54.24,54.37,52.73,53.19,1271445.0
2024-09-11,52.98,53.39,52.72,52.96,857851.0
2024-09-12,53.65,53.75,52.96,53.27,689490.0
2024-09-13,53.57,54.0,53.01,53.21,541436.0
2024-09-16,54.2,54.77,53.22,53.22,1060230.0
2024-09-17,53.49,53.72,53.11,53.35,984913.0
2024-09-18,53.93,53.94,53.31,53.52,772426.0
2024-09-19,54.71,56.53,53.75,56.41,1921038.0
2024-09-20,57.02,58.73,57.02,57.89,2834505.0
2024-09-23,59.22,59.55,57.05,57.05,1566489.0
2024-09-24,56.6,56.77,55.64,56.65,836156.0
2024-09-25,56.76,57.15,56.075,56.08,768118.0
2024-09-26,55.94,56.44,55.27,55.57,1054178.0
2024-09-27,55.83,56.77,55.6,56.49,860476.0
2024-09-30,57.27,58.55,57.01,57.43,1535079.0
2024-10-01,57.64,58.05,55.45,56.42,802887.0
2024-10-02,55.92,56.53,55.42,55.42,746749.0
2024-10-03,55.55,55.87,55.09,55.33,433706.0
2024-10-04,55.03,55.98,54.43,55.33,690580.0
2024-10-07,55.0,56.0,53.84,54.53,506749.0
2024-10-08,54.32,55.2,53.67,54.1,808726.0
2024-10-09,54.46,55.09,53.62,53.68,708016.0
2024-10-10,54.16,54.25,52.95,53.16,893534.0
2024-10-11,52.92,53.15,52.105,52.17,730672.0
2024-10-14,53.25,53.98,52.86,53.6,938503.0
2024-10-15,54.98,55.5,53.85,53.97,841266.0
2024-10-16,55.0,55.3,53.67,53.78,985338.0
2024-10-17,54.5,54.89,53.09,54.52,1732843.0
2024-10-18,54.34,54.59,53.15,53.19,646457.0
2024-10-21,53.4,54.17,52.6,53.99,576759.0
2024-10-22,52.71,53.25,51.48,51.48,1057063.0
2024-10-23,51.45,51.66,50.75,51.56,630364.0
2024-10-24,51.0,51.86,50.41,50.5,1043795.0
2024-10-25,50.6,50.84,49.67,49.71,743853.0
2024-10-28,49.95,50.3,49.52,49.97,779893.0
2024-10-29,50.35,51.35,50.135,51.29,1047553.0
2024-10-30,50.26,50.32,49.67,49.87,990643.0
2024-10-31,49.61,50.48,48.73,48.86,1146001.0
2024-11-01,48.36,48.9,47.66,48.02,1080599.0
2024-11-04,48.4,48.67,47.69,48.27,599402.0
2024-11-05,48.35,48.77,47.99,47.99,712296.0
2024-11-06,48.88,49.65,48.29,48.84,1388622.0
2024-11-07,48.88,49.14,46.62,48.35,2028496.0
2024-11-08,49.18,49.51,48.125,48.47,875249.0
2024-11-11,48.94,50.0,48.91,50.0,1099291.0
2024-11-12,49.5,50.57,49.32,50.24,1217459.0
2024-11-13,51.64,55.12,51.06,53.35,3438370.0
2024-11-14,54.23,56.37,54.17,55.0,2357484.0
2024-11-15,55.29,56.56,55.26,56.51,1526749.0
2024-11-18,55.75,56.0,54.82,55.15,927712.0
2024-11-19,55.22,56.84,54.81,55.91,897860.0
2024-11-20,55.13,55.6,54.27,54.81,1058539.0
2024-11-21,54.68,54.96,53.2,53.48,1212617.0
2024-11-22,54.17,55.39,54.1,54.98,865185.0
2024-11-25,55.95,57.22,55.61,56.42,1804565.0
2024-11-26,57.28,58.82,57.235,57.6,1341974.0
2024-11-27,56.89,57.11,56.07,56.4,1028861.0
2024-11-28,57.0,57.14,56.06,56.72,554771.0
2024-11-29,57.08,57.09,56.15,56.21,589315.0
2024-12-02,56.76,57.16,56.2,56.31,907535.0
2024-12-03,56.37,57.2,56.2,56.86,655379.0
2024-12-04,56.58,56.85,55.655,56.54,541114.0
2024-12-05,56.48,56.61,54.83,55.16,833482.0
2024-12-06,54.81,55.5,54.72,55.01,791603.0
2024-12-09,54.81,55.57,54.1,55.12,721716.0
2024-12-10,55.0,55.06,53.98,54.86,706032.0
2024-12-11,55.05,55.45,54.18,54.33,606585.0
2024-12-12,54.3,54.7,53.89,54.2,583553.0
2024-12-13,53.5,53.85,53.1,53.59,419521.0
2024-12-16,53.59,53.85,53.29,53.65,541960.0
2024-12-17,52.74,53.78,52.33,53.69,723562.0
2024-12-18,53.69,54.73,53.41,53.82,725385.0
2024-12-19,50.55,51.68,50.55,51.03,2028511.0
2024-12-20,50.68,51.17,50.21,50.84,1126784.0
2024-12-23,50.75,51.09,50.26,50.9,355125.0
2024-12-24,51.01,51.31,50.74,50.78,147479.0
2024-12-27,50.95,51.26,50.42,50.96,335617.0
2024-12-30,50.58,50.73,50.17,50.61,343036.0
2024-12-31,50.09,50.23,49.63,50.07,196313.0
2025-01-02,49.81,50.365,49.67,50.03,279664.0
2025-01-03,49.77,50.07,49.41,49.77,452702.0
2025-01-06,50.05,50.245,49.25,49.62,513146.0
2025-01-07,50.13,50.26,49.91,50.1,414086.0
2025-01-08,49.51,50.93,49.28,50.73,765715.0
2025-01-09,50.45,50.45,49.765,50.34,387592.0
2025-01-10,50.3,50.66,49.77,50.37,399251.0
2025-01-13,50.0,50.45,49.16,49.39,650253.0
2025-01-14,50.14,51.19,50.0,50.97,710516.0
2025-01-15,51.24,51.92,51.24,51.52,642127.0
2025-01-16,52.87,54.56,52.5,54.56,1639362.0
2025-01-17,55.06,55.06,53.55,53.63,663036.0
2025-01-20,54.37,54.76,54.18,54.5,29906.0
2025-01-21,54.75,55.18,54.39,54.83,398173.0
2025-01-22,54.89,55.03,53.97,54.47,847859.0
2025-01-23,54.54,54.62,53.8,54.25,470696.0
2025-01-24,54.17,54.7,52.95,53.06,662130.0
2025-01-28,54.0,54.57,53.1,53.7,946217.0
2025-01-29,53.78,54.15,53.4,53.7,516692.0
2025-01-30,53.36,54.18,53.26,53.54,708545.0
2025-01-31,54.76,55.09,54.2,54.63,1064185.0
2025-02-03,52.0,52.83,51.65,51.91,1201979.0
2025-02-04,52.98,53.33,52.0,52.07,734796.0
2025-02-05,52.47,52.71,51.95,52.53,586556.0
2025-02-06,53.17,54.08,53.16,53.78,944101.0
2025-02-07,54.08,54.39,53.8,53.98,456642.0
2025-02-10,53.37,53.62,53.18,53.23,438608.0
2025-02-11,53.31,53.56,53.03,53.15,378865.0
2025-02-12,53.2,53.4,52.265,52.5,558887.0
2025-02-13,52.7,53.09,51.04,51.04,927827.0
2025-02-14,51.75,52.05,51.05,51.45,867053.0
2025-02-17,50.22,51.18,50.0,50.97,948554.0
2025-02-18,50.5,51.04,49.9,50.37,1094689.0
2025-02-19,50.37,53.39,50.35,51.94,2080599.0
2025-02-20,51.21,51.43,50.24,51.43,1520354.0
2025-02-21,50.85,51.58,50.55,50.72,903468.0
2025-02-24,50.86,51.39,49.05,49.86,1677849.0
2025-02-25,49.0,49.45,48.67,49.37,1354491.0
2025-02-26,49.63,51.6,49.63,51.54,1123657.0
2025-02-27,51.9,52.38,50.68,51.33,937079.0
2025-02-28,50.8,51.55,50.37,50.61,1588645.0
2025-03-03,51.0,51.72,50.62,50.87,670830.0
2025-03-04,50.56,51.11,50.34,51.11,563223.0
2025-03-05,50.07,51.17,50.07,50.94,936280.0
2025-03-06,50.61,51.43,50.61,51.21,763804.0
2025-03-07,50.56,51.63,50.5,50.75,1150861.0
2025-03-10,50.6,51.14,50.25,51.01,959573.0
2025-03-11,50.3,51.08,50.09,50.83,1163679.0
2025-03-12,49.87,50.31,49.11,49.53,1431824.0
2025-03-13,49.94,49.95,49.1,49.65,1052619.0
2025-03-14,49.65,50.17,49.43,50.16,887672.0
2025-03-17,50.42,50.62,49.92,50.38,676007.0
2025-03-18,50.75,51.05,50.24,50.9,922783.0
2025-03-19,50.57,50.68,48.76,48.76,1347943.0
2025-03-20,47.9,48.66,46.43,46.43,2470708.0
2025-03-21,45.55,47.21,45.52,46.8,2803335.0
2025-03-24,42.92,42.96,39.73,40.0,5012594.0
2025-03-25,38.22,38.75,37.59,37.99,5802200.0
2025-03-26,37.9,38.26,37.595,37.96,4512922.0
2025-03-27,37.63,39.06,37.63,38.75,7587068.0
2025-03-28,38.8,39.56,38.5,38.68,3533222.0
2025-03-31,38.67,39.26,37.9,38.48,3506009.0
2025-04-01,37.78,37.86,36.62,36.98,2784259.0
2025-04-02,36.57,36.94,35.92,36.76,3686435.0
2025-04-03,36.23,38.12,36.23,37.77,3382389.0
2025-04-04,36.01,36.29,34.23,34.84,3886819.0
2025-04-07,32.03,34.87,31.86,34.55,5034856.0
2025-04-08,34.3,34.815,33.29,33.68,3651470.0
2025-04-09,32.69,33.33,32.14,32.23,3748557.0
2025-04-10,36.2,36.25,34.83,36.08,6017462.0
2025-04-11,34.53,34.95,33.86,34.83,2353074.0
2025-04-14,35.28,35.91,35.15,35.5,2445944.0
2025-04-15,35.26,35.41,34.7,35.2,1710295.0
2025-04-16,34.2,34.32,33.93,34.18,1851692.0
2025-04-17,33.95,34.97,33.82,34.95,2367531.0
2025-04-22,34.01,34.4,33.83,34.1,1661510.0
2025-04-23,35.0,35.89,34.92,35.61,2367019.0
2025-04-24,35.96,36.95,35.96,36.38,2053933.0
2025-04-28,38.15,38.15,36.54,36.83,3003111.0
2025-04-29,36.6,37.085,36.44,36.57,1816728.0
2025-04-30,36.88,37.21,36.72,37.0,2004582.0
2025-05-01,37.1,37.24,36.85,37.19,1366712.0
2025-05-02,37.4,38.25,37.37,37.72,1979041.0
2025-05-05,37.4,38.25,37.16,37.3,1037747.0
2025-05-06,37.25,37.54,37.04,37.47,898797.0
2025-05-07,37.25,37.5,36.86,36.93,2121162.0
2025-05-08,36.2,37.17,36.05,37.01,2387873.0
2025-05-09,37.3,38.17,37.2,37.99,250643.0
2025-05-12,38.3,39.05,38.26,38.42,1620734.0
2025-05-13,39.25,40.34,39.08,39.53,2495145.0
2025-05-14,39.68,40.2,39.36,40.16,1495190.0
2025-05-15,39.84,39.98,38.93,38.93,1790498.0
2025-05-16,39.15,39.27,38.3,38.4,1439184.0
2025-05-19,38.61,38.86,37.92,38.35,1748430.0
2025-05-20,38.35,38.88,38.18,38.49,1673541.0
2025-05-21,36.8,36.9,35.3,36.11,3189965.0
2025-05-22,36.31,36.74,35.97,36.07,463268.0
2025-05-23,36.3,37.08,36.3,36.51,2514082.0
2025-05-26,35.61,35.88,35.37,35.63,1380385.0
2025-05-27,35.89,35.9,35.19,35.86,1198515.0
2025-05-28,35.75,35.76,34.605,35.15,2360134.0
2025-05-29,34.33,34.69,34.1,34.69,2780578.0
2025-05-30,35.31,35.75,35.05,35.44,2993721.0
2025-06-02,36.19,36.82,35.94,35.94,1829600.0
2025-06-03,35.73,36.95,35.7,36.71,2037953.0
2025-06-04,37.88,38.725,37.88,38.42,3206788.0
2025-06-05,39.2,39.67,38.99,39.13,2355588.0
2025-06-06,40.5,40.8,39.93,40.06,3277190.0
2025-06-10,41.01,41.72,40.91,40.92,3106667.0
2025-06-11,41.7,42.26,41.2,41.61,3484913.0
2025-06-12,41.6,41.65,40.58,40.58,2725442.0
2025-06-13,41.17,41.19,39.91,40.21,2897653.0
2025-06-16,40.25,40.6,39.92,39.92,1518141.0
2025-06-17,39.32,39.61,38.615,38.77,2615635.0
2025-06-18,38.07,38.73,37.35,37.35,398214.0
2025-06-19,37.21,37.61,37.11,37.15,2487548.0
2025-06-20,37.38,37.62,36.835,36.88,5912711.0
2025-06-23,37.04,37.24,36.7,36.85,1950530.0
2025-06-24,37.99,38.36,37.59,37.89,2739856.0
2025-06-25,38.45,39.39,38.12,38.39,2649322.0
2025-06-26,39.15,39.325,38.57,39.13,3305969.0
2025-06-27,39.45,39.65,38.67,38.95,3585741.0
2025-06-30,41.73,42.81,41.1,41.7,22436053.0
2025-07-01,41.49,41.62,40.52,40.77,15697116.0
2025-07-02,43.11,44.66,42.37,42.93,5359247.0
2025-07-03,43.44,43.62,42.45,43.39,2575524.0
2025-07-04,43.58,43.65,42.47,42.81,2194707.0
2025-07-07,43.3,43.74,42.8,43.63,2353716.0
2025-07-08,43.58,43.58,42.66,42.82,1513215.0
2025-07-09,43.07,43.09,41.9,42.47,3109794.0
2025-07-10,42.3,42.85,42.28,42.28,1488676.0
2025-07-11,42.39,43.23,42.32,42.9,1653036.0
2025-07-14,41.85,42.16,41.25,41.25,1488107.0
2025-07-15,41.01,41.375,40.82,41.04,1914646.0
2025-07-16,40.11,40.44,39.68,39.69,1771664.0
2025-07-17,40.0,41.0,39.91,40.7,2852968.0
2025-07-18,40.88,41.22,40.64,41.0,1490764.0
2025-07-21,40.55,40.75,40.32,40.37,767684.0
2025-07-22,40.32,40.45,39.62,39.75,1265810.0
2025-07-23,41.04,41.93,41.04,41.79,1778805.0
2025-07-24,42.1,42.37,41.62,41.91,1377387.0
2025-07-25,41.54,41.65,41.0,41.13,1029213.0
2025-07-28,41.13,41.68,41.13,41.35,860931.0
2025-07-29,41.29,41.835,41.19,41.53,1558896.0
2025-07-30,41.78,42.55,41.55,42.4,1033797.0
2025-07-31,41.37,41.5,41.13,41.31,1397397.0
2025-08-01,40.55,40.58,40.0,40.11,1016771.0
2025-08-04,39.98,40.73,39.97,40.44,829012.0
2025-08-05,40.79,41.37,40.64,41.28,1130949.0
2025-08-06,42.0,43.47,42.0,43.47,1816789.0
2025-08-07,42.72,42.97,42.36,42.78,1030846.0
2025-08-08,42.82,43.13,42.63,42.9,1087964.0
2025-08-11,43.09,43.82,43.09,43.72,733001.0
2025-08-12,43.17,43.4,42.72,43.2,1217349.0
2025-08-13,43.95,44.285,43.67,43.93,1570074.0
2025-08-14,45.0,45.78,44.85,45.67,1645637.0
2025-08-15,45.49,45.98,45.17,45.6,1387348.0
2025-08-18,44.69,45.52,44.4,45.45,2015542.0
2025-08-19,44.83,44.83,44.2,44.34,1954708.0
2025-08-20,31.33,33.2,31.07,32.0,12306127.0
2025-08-21,29.61,30.16,28.11,28.98,10276062.0
2025-08-22,30.42,30.86,30.16,30.5,5582899.0
2025-08-25,31.42,31.88,31.15,31.8,3520617.0
2025-08-26,30.56,30.8,29.77,30.55,5620393.0
2025-08-27,31.1,31.22,30.235,30.66,2934533.0
2025-08-28,30.81,31.38,30.77,31.26,1552336.0
2025-08-29,31.26,31.7,31.17,31.17,2467633.0
2025-09-01,31.0,31.0,30.11,30.4,1097069.0
2025-09-02,30.42,30.65,29.76,30.13,2490040.0
2025-09-03,29.9,30.12,29.74,29.75,1769709.0
2025-09-04,29.6,29.75,29.31,29.53,1486271.0
2025-09-05,30.01,30.28,29.78,29.93,1530195.0
2025-09-08,30.82,31.16,30.82,30.92,1837884.0
2025-09-09,30.12,30.4,29.75,30.2,1665948.0
2025-09-10,29.66,29.82,29.33,29.5,1622231.0
2025-09-11,29.76,29.85,29.51,29.79,1852530.0
2025-09-12,30.15,30.86,30.02,30.14,1543050.0
2025-09-15,30.1,30.24,29.84,30.21,858083.0
2025-09-16,30.14,30.17,29.71,29.94,1561407.0
2025-09-17,29.66,29.74,29.43,29.63,1426897.0
2025-09-18,29.12,29.3,28.43,28.84,2113308.0
2025-09-19,29.29,29.7,28.81,28.86,3312531.0
2025-09-22,29.29,29.69,29.15,29.37,1358841.0
2025-09-23,29.55,29.8,29.3,29.56,1163325.0
2025-09-24,28.95,29.0,28.01,28.15,2293990.0
2025-09-25,27.9,27.9,27.32,27.32,1719171.0
2025-09-26,28.27,28.44,27.9,28.27,1895694.0
2025-09-29,28.35,28.705,28.35,28.47,1029226.0
2025-09-30,28.24,28.57,28.02,28.08,1410003.0
2025-10-01,28.82,29.21,28.68,29.14,1504920.0
2025-10-02,29.68,29.72,29.42,29.5,1099438.0
2025-10-03,29.8,30.24,29.65,29.96,1363706.0
2025-10-06,30.56,31.38,30.56,30.87,1573474.0
2025-10-07,30.65,30.65,30.24,30.24,1114490.0
2025-10-08,32.5,33.45,32.5,33.24,3550612.0
2025-10-09,33.6,33.7,32.63,32.63,2259143.0
2025-10-10,33.07,33.36,32.645,33.11,1646084.0
2025-10-13,32.62,32.99,32.53,32.8,1396584.0
2025-10-14,32.73,32.9,32.09,32.5,1523644.0
2025-10-15,34.26,34.47,33.94,34.27,2516446.0
2025-10-16,34.43,34.72,33.98,34.66,1853350.0
2025-10-17,33.4,33.65,33.02,33.42,1693862.0
2025-10-20,33.4,33.48,33.0,33.39,1397539.0
2025-10-21,32.87,33.3,32.87,33.3,1231790.0
2025-10-22,33.5,33.69,33.01,33.42,1037316.0
2025-10-23,33.05,33.51,32.93,33.41,1273136.0
2025-10-24,33.59,34.31,33.59,34.13,1163354.0
2025-10-27,34.78,34.8,34.15,34.15,1042337.0
2025-10-28,34.25,35.24,33.82,34.15,1553761.0
2025-10-29,34.15,34.25,33.6,33.87,698596.0
2025-10-30,32.5,32.96,32.28,32.83,1675974.0
2025-10-31,32.45,32.71,32.15,32.21,1975786.0
2025-11-03,32.19,32.21,31.61,31.68,1229661.0
2025-11-04,31.25,31.5,30.47,30.47,1408832.0
2025-11-05,29.8,29.8,28.6,29.48,3466498.0
2025-11-06,24.42,26.78,24.41,25.75,18090851.0
2025-11-07,26.55,27.0,25.9,26.12,6256660.0
2025-11-10,26.85,26.85,26.0,26.47,4517856.0
2025-11-11,26.15,26.47,25.86,26.2,4145208.0
2025-11-12,26.2,26.235,25.61,25.81,4214505.0
2025-11-13,26.0,26.33,25.41,25.85,6079622.0
2025-11-14,25.49,25.79,25.15,25.79,5249486.0
2025-11-17,25.75,26.12,25.19,25.43,4403797.0
2025-11-18,27.5,28.05,26.64,27.94,8491403.0
2025-11-19,27.7,27.7,26.88,26.91,5303501.0
2025-11-20,27.55,28.57,27.55,27.74,5691929.0
2025-11-21,27.47,28.07,27.26,27.6,3647475.0
2025-11-24,28.61,29.33,27.61,28.56,59301428.0
2025-11-25,28.1,29.15,28.06,28.78,2762070.0
2025-11-26,29.48,30.55,29.45,29.75,4373460.0