Date,Open,High,Low,Close,Volume
1998-12-31,3.436089412172068,3.436089412172068,3.436089412172068,3.436089412172068,0.0
1999-01-04,3.4682155824186838,3.4682155824186838,3.408153792166232,3.444330727915159,1665853.0
1999-01-05,3.5087223768547013,3.5087223768547013,3.451454175456153,3.490564453545153,3786498.0
1999-01-06,3.553418518091517,3.553418518091517,3.4989439239188926,3.5302318571790754,2860736.0
1999-01-07,3.7224306064360575,3.7224306064360575,3.550626000575924,3.704132653310535,6024487.0
1999-01-08,3.6944961733445543,3.6944961733445543,3.6373674223562,3.673544371675139,2390242.0
1999-01-11,3.6972898673350447,3.6972898673350447,3.6176731868355234,3.6204664990795816,2220164.0
1999-01-12,3.609291907921425,3.609291907921425,3.575769085002126,3.608733189538448,2473686.0
1999-01-13,3.58554610376049,3.58554610376049,3.517103529816675,3.5186399351780944,4169850.0
1999-01-14,3.575769296466788,3.575769296466788,3.477994133782188,3.540849535495284,2434441.0
1999-01-15,3.52129417789802,3.52129417789802,3.493358261009012,3.5157069945202184,1822690.0
1999-01-18,3.5618006799989077,3.5618006799989077,3.5198970865752948,3.5506263137367964,1930214.0
1999-01-19,3.6456081259326254,3.6456081259326254,3.5631978627102345,3.631640446098623,1672301.0
1999-01-20,3.676336258492386,3.676336258492386,3.603703728940592,3.660832177720342,2271487.0
1999-01-21,3.7014797223422393,3.7014797223422393,3.634434074304561,3.665303055932048,2623414.0
1999-01-22,3.6749410277587264,3.6749410277587264,3.628847176109761,3.673544371675139,3126342.0
1999-01-25,3.659574941285093,3.659574941285093,3.621861881456921,3.6308010929335577,1093245.0
1999-01-26,3.6308010929335577,3.6308010929335577,3.6308010929335577,3.6308010929335577,0.0
1999-01-27,3.743384462256156,3.743384462256156,3.6316415881474255,3.6470062088321753,6245571.0
1999-01-28,3.715446342701358,3.715446342701358,3.65817842304849,3.71265303155082,5545561.0
1999-01-29,3.78109639122978,3.78109639122978,3.722431519260519,3.7278789536538497,16563546.0
1999-02-01,3.7783024783617263,3.7783024783617263,3.7433830013638514,3.7537191508719,1976891.0
1999-02-02,3.769922472872003,3.769922472872003,3.715447566369308,3.7266219348887697,1694447.0
1999-02-03,3.743383288921335,3.743383288921335,3.709860465202132,3.7154473691058767,2801452.0
1999-02-04,3.750366833095808,3.750366833095808,3.712653764407969,3.729415034916123,1963715.0
1999-02-05,3.727181079588913,3.727181079588913,3.666560543526763,3.687512346867311,2150394.0
1999-02-08,3.6749408300789153,3.6749408300789153,3.614879020528017,3.618929799053456,2031509.0
1999-02-09,3.6316399709978193,3.6316399709978193,3.5827525378557024,3.6106881739284393,2004565.0
1999-02-10,3.610687546670459,3.610687546670459,3.556911407562192,3.556911407562192,2283925.0
1999-02-11,3.5925305239550487,3.5925305239550487,3.533865651125515,3.588898714266672,3796264.0
1999-02-12,3.6903063468869033,3.6903063468869033,3.603705811570277,3.6809478811627945,4771048.0
1999-02-15,3.7000832255790175,3.7000832255790175,3.628847321104194,3.680528359271225,1516549.0
1999-02-16,3.701480161777792,3.701480161777792,3.653989372088322,3.680528359271225,1452129.0
1999-02-17,3.708463261500874,3.708463261500874,3.677734031981285,3.682902246788934,2293015.0
1999-02-18,3.680527070626448,3.680527070626448,3.647004254364996,3.676336543556714,1658277.0
1999-02-19,3.721034031190075,3.721034031190075,3.670749666418626,3.718240159751304,7303419.0
1999-02-22,3.722431431627705,3.722431431627705,3.673543992794329,3.6930988563039424,7673203.0
1999-02-23,3.7615409997477776,3.7615409997477776,3.716843814008368,3.755953816522938,2104473.0
1999-02-24,3.829983925737318,3.829983925737318,3.7573510919545514,3.811825717291626,3767108.0
1999-02-25,3.8230002841953854,3.8230002841953854,3.793527956307528,3.795064642072101,7729400.0
1999-02-26,3.788779161134572,3.788779161134572,3.744780431778695,3.750367616468232,9544764.0
1999-03-01,3.825793911135756,3.825793911135756,3.7598656943050783,3.813222886069154,1531111.0
1999-03-02,3.8034454051772575,3.8034454051772575,3.7841697575502544,3.7841697575502544,2971072.0
1999-03-03,3.8062382615623696,3.8062382615623696,3.764334663514626,3.764334663514626,1330095.0
1999-03-04,3.764333906338115,3.764333906338115,3.722430596778344,3.759445191557129,1119935.0
1999-03-05,3.821602291830972,3.821602291830972,3.7852861631494177,3.820205636137537,1240093.0
1999-03-08,3.887252661881901,3.887252661881901,3.834174685468724,3.880967008863722,1714022.0
1999-03-09,3.9040133246967854,3.9040133246967854,3.862109727640064,3.895492799668357,1979551.0
1999-03-10,3.9445215285268014,3.9445215285268014,3.8774758590381424,3.924966378224604,2182625.0
1999-03-11,3.975248142532932,3.975248142532932,3.885854068995154,3.9598835317677,5224286.0
1999-03-12,4.0031849021762165,4.0031849021762165,3.910997211581721,3.9188192687381753,1472907.0
1999-03-15,3.966170791266577,3.966170791266577,3.905410787034908,3.966170791266577,3202965.0
1999-03-16,3.9836300911526847,3.9836300911526847,3.9459167408304032,3.979439563306133,3252334.0
1999-03-17,3.992012436035618,3.992012436035618,3.920776235234852,3.923569828210928,2650162.0
1999-03-18,3.9389342346238174,3.9389342346238174,3.897030902388004,3.9082049936231527,1943279.0
1999-03-19,3.971057895982143,3.971057895982143,3.9165832905256166,3.9598835317677,2614165.0
1999-03-22,3.987820062838464,3.987820062838464,3.931948789267006,3.9696618569188415,2071467.0
1999-03-23,3.994804772589876,3.994804772589876,3.9654724735992977,3.985027619652395,2574597.0
1999-03-24,3.975250538339665,3.975250538339665,3.9431246419503663,3.947314891026538,2777795.0
1999-03-25,3.976646757820294,3.976646757820294,3.945917243250468,3.96575188813886,1789805.0
1999-03-26,3.994803293962883,3.994803293962883,3.968124847510791,3.968124847510791,4246984.0
1999-03-29,3.9598849719548,3.9598849719548,3.8844585461936703,3.90541034668617,7593680.0
1999-03-30,3.994802615130916,3.994802615130916,3.910995731771351,3.980415972664388,3192052.0
1999-03-31,4.02972309019336,4.02972309019336,3.9696612975291687,4.001787457344216,3646975.0
1999-04-01,4.014359866982704,4.014359866982704,3.9640754864097936,4.008772682468005,1811475.0
1999-04-02,4.008772682468005,4.008772682468005,4.008772682468005,4.008772682468005,0.0
1999-04-05,4.008772682468005,4.008772682468005,4.008772682468005,4.008772682468005,0.0
1999-04-06,4.036708338935831,4.036708338935831,4.012962944695969,4.022740657660178,2207380.0
1999-04-07,4.039499916107834,4.039499916107834,4.008770696559345,4.015754813772536,1045317.0
1999-04-08,4.063247325442698,4.063247325442698,4.022740657660178,4.022740657660178,1425551.0
1999-04-09,4.043691854164311,4.043691854164311,4.015756493861056,4.036708014088498,1826100.0
1999-04-12,4.036708338935831,4.036708338935831,3.9948047349901192,4.022740657660178,1851763.0
1999-04-13,4.113530549787214,4.113530549787214,4.0395007956119855,4.091181817933879,1988706.0
1999-04-14,4.120515043015121,4.120515043015121,4.050675804997916,4.119118387082074,2968163.0
1999-04-15,4.172195508075777,4.172195508075777,4.099562687977293,4.141466281120157,2080420.0
1999-04-16,4.140210053631352,4.140210053631352,4.093976452899736,4.13532133730721,2291766.0
1999-04-19,4.10934076688386,4.10934076688386,4.09118255899357,4.097607680535576,1738969.0
1999-04-20,4.085595780297332,4.085595780297332,4.0660409145030885,4.078611939665013,2294902.0
1999-04-21,4.113533299112664,4.113533299112664,4.073026335584864,4.110739705763868,3353393.0
1999-04-22,4.20990806015771,4.20990806015771,4.12344732252695,4.20990806015771,3219423.0
1999-04-23,4.229462830961531,4.229462830961531,4.183369000159284,4.196358988093256,2401033.0
1999-04-26,4.19035280844389,4.19035280844389,4.163813834508343,4.173591262781678,949923.0
1999-04-27,4.188957892464593,4.188957892464593,4.163815841909382,4.1763871472463645,2872111.0
1999-04-28,4.190354697798573,4.190354697798573,4.134483413851672,4.149289312499382,2717594.0
1999-04-29,4.147052618760329,4.147052618760329,4.11632339599422,4.135878534155822,3978459.0
1999-04-30,4.17638566364476,4.17638566364476,4.088388237901976,4.109339752549006,20201380.0
1999-05-03,4.0995643694584105,4.0995643694584105,4.036708953963279,4.050676917426447,1957599.0
1999-05-04,4.1054300768023975,4.1054300768023975,4.0059790340140085,4.014359810668489,1987178.0
1999-05-05,3.990612959755006,3.990612959755006,3.9179801487219352,3.9193770843506384,4281805.0
1999-05-06,3.9542970772060073,3.9542970772060073,3.8202058021984495,3.841157598925794,4518316.0
1999-05-07,3.770062788614761,3.770062788614761,3.575770162745157,3.6023088738463804,9184629.0
1999-05-10,3.722431651321788,3.722431651321788,3.624656767884463,3.624656767884463,4555012.0
1999-05-11,3.6595755896451143,3.6595755896451143,3.5673879070262515,3.596720198736268,2782793.0
1999-05-12,3.6414178611817913,3.6414178611817913,3.564594782271433,3.5897368299040333,2611346.0
1999-05-13,3.694496174360702,3.694496174360702,3.549230498777796,3.658040005838767,3451312.0
1999-05-14,3.7461765854836,3.7461765854836,3.7084632367364376,3.729415034916123,3360214.0
1999-05-17,3.631640743347925,3.631640743347925,3.5604048422095635,3.561801498283541,2499973.0
1999-05-18,3.6386239170966985,3.6386239170966985,3.563197501438769,3.571578276525054,2242618.0
1999-05-19,3.610688980266924,3.610688980266924,3.505930251584632,3.521015369605433,5933452.0
1999-05-20,3.600910164660093,3.600910164660093,3.4975481317593133,3.4975481317593133,7494011.0
1999-05-21,3.527160932182232,3.527160932182232,3.4430745141085923,3.527160932182232,4284074.0
1999-05-24,3.5827529857148392,3.5827529857148392,3.47101014739626,3.5059299068967795,1902916.0
1999-05-25,3.4849796456506765,3.4849796456506765,3.4332988675267413,3.437628587253601,3100375.0
1999-05-26,3.514310317742196,3.514310317742196,3.41932876100478,3.4707302876553032,2793825.0
1999-05-27,3.5327478155380643,3.5327478155380643,3.4710098583980398,3.482184225317317,3018943.0
1999-05-28,3.4779940467624373,3.4779940467624373,3.424916358687361,3.4657025219769126,5299869.0
1999-05-31,3.559008800167758,3.559008800167758,3.48078875883102,3.5560754575983125,1897084.0
1999-06-01,3.6428151212816537,3.6428151212816537,3.547833818871175,3.6134828208654217,2314896.0
1999-06-02,3.6246561147352936,3.6246561147352936,3.5897363597661647,3.596720198736268,3131951.0
1999-06-03,3.631640446098623,3.631640446098623,3.547833246857224,3.631640446098623,3028068.0
1999-06-04,3.666560648735536,3.666560648735536,3.610689358263826,3.625076289776033,2494567.0
1999-06-07,3.7154473691058767,3.7154473691058767,3.638624289761733,3.7154473691058767,2756227.0
1999-06-08,3.7503664621409794,3.7503664621409794,3.6525916003464016,3.6657213402959137,2051734.0
1999-06-09,3.688909206262913,3.688909206262913,3.624657141384982,3.688909206262913,1487893.0
1999-06-10,3.6930990533630426,3.6930990533630426,3.642814675847673,3.648402140082,1754103.0
1999-06-11,3.624656572316073,3.624656572316073,3.535262189952555,3.5478332137094437,2836715.0
1999-06-14,3.5478332137094437,3.5478332137094437,3.5478332137094437,3.5478332137094437,0.0
1999-06-15,3.568785429372598,3.568785429372598,3.490565685759852,3.506628491285544,2134639.0
1999-06-16,3.512913659560388,3.512913659560388,3.4710100612238146,3.4835810847129194,2846538.0
1999-06-17,3.617672184153976,3.617672184153976,3.5478326759842806,3.599653448776069,3336836.0
1999-06-18,3.694496103148074,3.694496103148074,3.6246568589301114,3.637227883681033,16762488.0
1999-06-21,3.680527885636324,3.680527885636324,3.624656606181622,3.631640446098623,16542627.0
1999-06-22,3.644210886523647,3.644210886523647,3.593926799076921,3.612084723942115,2182240.0
1999-06-23,3.6316397661183735,3.6316397661183735,3.593926701556663,3.609291314532837,3164787.0
1999-06-24,3.6024461683954567,3.6024461683954567,3.549228752749094,3.5548156543959,3232347.0
1999-06-25,3.5687852429191445,3.5687852429191445,3.5101203682597246,3.5249262665311942,7562203.0
1999-06-28,3.578300717914889,3.578300717914889,3.5283045277398863,3.5625876377573453,4554694.0
1999-06-29,3.6397248300131615,3.6397248300131615,3.552588577170943,3.634010930415147,3309455.0
1999-06-30,3.682577985043437,3.682577985043437,3.556873080617378,3.571157826487706,3554339.0
1999-07-01,3.678290993863243,3.678290993863243,3.5725847745845,3.578298670720242,3568726.0
1999-07-02,3.6068694154673686,3.6068694154673686,3.5740149281799907,3.582585776067942,3755519.0
1999-07-05,3.62972564979696,3.62972564979696,3.5940142069172665,3.610869781118964,3268347.0
1999-07-06,3.6440079034596176,3.6440079034596176,3.578298670720242,3.578298670720242,2087520.0
1999-07-07,3.585443267914537,3.585443267914537,3.50687758000283,3.5583023887012017,2324260.0
1999-07-08,3.6028693197108543,3.6028693197108543,3.502591412067631,3.512590590380262,2638776.0
1999-07-09,3.499734280583924,3.499734280583924,3.4354533609356395,3.4497381052166736,4371548.0
1999-07-12,3.478309027078277,3.478309027078277,3.4525967610709287,3.4568820432684686,2916425.0
1999-07-13,3.51687663898579,3.51687663898579,3.459738219221681,3.4823079780876918,2887351.0
1999-07-14,3.4997347779666472,3.4997347779666472,3.429740237069229,3.434168150412004,3194773.0
1999-07-15,3.4811642562240364,3.4811642562240364,3.428311132000579,3.4497381052166736,2899792.0
1999-07-16,3.4711654396622174,3.4711654396622174,3.3997422836461677,3.427311628169404,3786459.0
1999-07-19,3.468308254708041,3.468308254708041,3.3854573077107277,3.4425957140745083,3275053.0
1999-07-20,3.506876453268478,3.506876453268478,3.4083124353375966,3.4997342244479794,5038653.0
1999-07-21,3.5811570053914648,3.5811570053914648,3.4540237695838454,3.571157826487706,2494647.0
1999-07-22,3.629725264227888,3.629725264227888,3.5283042731396725,3.540160541946223,3133318.0
1999-07-23,3.514019611647253,3.514019611647253,3.4583095247242768,3.481165121253283,2470190.0
1999-07-26,3.4783083207964083,3.4783083207964083,3.404028201714843,3.45088189019686,1928040.0
1999-07-27,3.484021883514043,3.484021883514043,3.4283117995861105,3.455452389388717,1310140.0
1999-07-28,3.4925932848743058,3.4925932848743058,3.440168612865538,3.440168612865538,1973761.0
1999-07-29,3.4640235023743995,3.4640235023743995,3.422598162343078,3.4268834435839075,1841205.0
1999-07-30,3.4097419800581577,3.4097419800581577,3.335461863613276,3.342604094375749,15312052.0
1999-08-02,3.325462828996748,3.325462828996748,3.278323301947845,3.2983219499345613,3348195.0
1999-08-03,3.3854569631410505,3.3854569631410505,3.289749898773437,3.349745247990211,4456443.0
1999-08-04,3.3540314841079844,3.3540314841079844,3.3011783528005254,3.327319080324867,4220641.0
1999-08-05,3.396886121135164,3.396886121135164,3.328319898394234,3.3326051799114143,4690398.0
1999-08-06,3.364030084510503,3.364030084510503,3.2926069386414207,3.314033911043236,3920722.0
1999-08-09,3.3054648389166177,3.3054648389166177,3.2211855216540486,3.2568972569613206,2384202.0
1999-08-10,3.2698958803857288,3.2698958803857288,3.1926158866363945,3.204043686262068,5094660.0
1999-08-11,3.2526109435276886,3.2526109435276886,3.185473343324921,3.218184915332764,5457010.0
1999-08-12,3.2926076585099224,3.2926076585099224,3.242611474111903,3.255467603081569,4454281.0
1999-08-13,3.3068930784791477,3.3068930784791477,3.2640391155834907,3.298036390416922,3352187.0
1999-08-16,3.398884379286673,3.398884379286673,3.3354606935223443,3.398884379286673,2780095.0
1999-08-17,3.399742799708497,3.399742799708497,3.342604094375749,3.342604094375749,2570463.0
1999-08-18,3.4197415537133997,3.4197415537133997,3.349746710393674,3.3668884098882668,3045931.0
1999-08-19,3.406884488371938,3.406884488371938,3.3440321802767805,3.3854575130829634,2696708.0
1999-08-20,3.3854577335921534,3.3854577335921534,3.3540315774976555,3.365459374772368,1950790.0
1999-08-23,3.4283115505540294,3.4283115505540294,3.378315369082878,3.4283115505540294,1787520.0
1999-08-24,3.49259333590319,3.49259333590319,3.441168523993068,3.4690234275699128,3330849.0
1999-08-25,3.519733524363001,3.519733524363001,3.465451773225173,3.477165122332852,2232792.0
1999-08-26,3.5325896889828545,3.5325896889828545,3.502592147744343,3.5283044077804924,3960019.0
1999-08-27,3.5711576214502907,3.5711576214502907,3.506876698340907,3.5311606217207365,6879400.0
1999-08-30,3.514020104158924,3.514020104158924,3.4740230910383185,3.497878551656213,1440688.0
1999-08-31,3.469737026540964,3.469737026540964,3.372601608824708,3.384029406112841,2583984.0
1999-09-01,3.45830933880125,3.45830933880125,3.3711733841573963,3.455452389388717,2488714.0
1999-09-02,3.475452076809566,3.475452076809566,3.411171125380141,3.4568820432684686,1777274.0
1999-09-03,3.429739925855729,3.429739925855729,3.371172900910658,3.3740295635027286,1894767.0
1999-09-06,3.4825931596747624,3.4825931596747624,3.4283116953096204,3.47673662836543,1697465.0
1999-09-07,3.488307507785567,3.488307507785567,3.4240265692927885,3.432597418374025,1453211.0
1999-09-08,3.4797364928062504,3.4797364928062504,3.4240261242251524,3.4581665970249564,1928265.0
1999-09-09,3.4683090586850724,3.4683090586850724,3.399742840590062,3.4125989706815028,2042386.0
1999-09-10,3.3940301864820497,3.3940301864820497,3.342605360839568,3.356890114187784,2852212.0
1999-09-13,3.3540316477848564,3.3540316477848564,3.2811801546592902,3.292607665762518,3100364.0
1999-09-14,3.324035154811556,3.324035154811556,3.281181187060589,3.3220351464118005,2249406.0
1999-09-15,3.2854656874085992,3.2854656874085992,3.249754247055304,3.249754247055304,3645027.0
1999-09-16,3.242611620179118,3.242611620179118,3.1640462249304404,3.169759837521363,5033191.0
1999-09-17,3.1997570246542386,3.1997570246542386,3.1526177969250733,3.155474745855106,4833693.0
1999-09-20,3.185473623194968,3.185473623194968,3.1294776920006053,3.1294776920006053,2946622.0
1999-09-21,3.126906385026798,3.126906385026798,3.0869093756462496,3.112621636529818,4749808.0
1999-09-22,3.1926160460637587,3.1926160460637587,3.086909753480755,3.1926160460637587,5456437.0
1999-09-23,3.285466545401885,3.285466545401885,3.2011872262912986,3.2811812630919124,3212384.0
1999-09-24,3.2568953614769605,3.2568953614769605,3.198328344418038,3.2426106183854344,4408371.0
1999-09-27,3.3268912355297413,3.3268912355297413,3.250611392519557,3.2854658933842043,2478275.0
1999-09-28,3.335461460378512,3.335461460378512,3.256896072256368,3.308606423916536,2600224.0
1999-09-29,3.314035212994699,3.314035212994699,3.2640390198859333,3.2687527723632,1988754.0
1999-09-30,3.278322274141777,3.278322274141777,3.196899948893407,3.2041853831841465,2875399.0
1999-10-01,3.2568964096313966,3.304035647387738,3.23975471240492,3.299750366286609,3863496.0
1999-10-04,3.2711812707302026,3.309749950998354,3.2711812707302026,3.278323502242039,1055015.0
1999-10-05,3.329605681109817,3.3297483137959025,3.274038220617141,3.278323502242039,3544119.0
1999-10-06,3.275465658424879,3.275465658424879,3.2211839165449554,3.2283261454830297,3711153.0
1999-10-07,3.2497539943474254,3.3068924090338863,3.2440398091856206,3.274037634422044,4044337.0
1999-10-08,3.285465618597878,3.321177058203234,3.2426116619426657,3.299750366286609,1788172.0
1999-10-11,3.299749279322377,3.3825999293923967,3.299749279322377,3.371172421416707,4005895.0
1999-10-12,3.3683165826478865,3.4068852614846743,3.3683165826478865,3.378316050086576,2987864.0
1999-10-13,3.3426048187697264,3.364031802111691,3.3226064537364515,3.362603470214049,2013046.0
1999-10-14,3.3380333703165728,3.3697453712840963,3.309749995670668,3.3576035489089926,3747943.0
1999-10-15,3.32831975538258,3.351175066510504,3.2854657964081,3.29789345596714,2373368.0
1999-10-18,3.2426113579768727,3.264038334295892,3.1750450089621327,3.1750450089621327,2301381.0
1999-10-19,3.2140418852600843,3.2140418852600843,3.175473502929554,3.175473502929554,3339070.0
1999-10-20,3.214042086965641,3.256896038740705,3.205471239328438,3.234183364104856,2011894.0
1999-10-21,3.2560386958514207,3.2640381533638068,3.211185024416235,3.2183275404006206,3047818.0
1999-10-22,3.2041857628493275,3.2254698192474365,3.1783303013919406,3.2009000565126287,3242863.0
1999-10-25,3.2497546507146806,3.259753545931723,3.225470719324364,3.246897414351208,1698452.0
1999-10-26,3.228327671730916,3.232613240248568,3.199758456061112,3.223328080469529,2113602.0
1999-10-27,3.228326904042441,3.238326370598414,3.1826162844050505,3.225470240924712,2188415.0
1999-10-28,3.2497540293393694,3.291179366112556,3.2497540293393694,3.2883224167063743,3955728.0
1999-10-29,3.364031875562985,3.4797376454181594,3.364031875562985,3.4568820432684686,14911860.0
1999-11-01,3.491163399457413,3.555444318469402,3.4854495018015594,3.555444318469402,3964877.0
1999-11-02,3.528304708153312,3.5640161516424973,3.528304708153312,3.5511603069409623,1623262.0
1999-11-03,3.5711586076589907,3.64258177981217,3.565444708060975,3.634010930415147,2506343.0
1999-11-04,3.642581640703909,3.674007800881839,3.471166091364748,3.4925930708335176,5260218.0
1999-11-05,3.425741096046586,3.425741096046586,3.3511751371212166,3.364031267802245,8879138.0
1999-11-08,3.378315730582336,3.399742708707205,3.352603184985906,3.387600601683924,5903492.0
1999-11-09,3.41402704118413,3.442595959995914,3.392599779253404,3.399742295367294,4409787.0
1999-11-10,3.3997426547147445,3.471165818526352,3.3997426547147445,3.44688189127643,4522860.0
1999-11-11,3.42831103200569,3.499734178505809,3.42831103200569,3.466879410823174,3882551.0
1999-11-12,3.476737168109671,3.501163730622238,3.4368830768436376,3.438454327613925,9798454.0
1999-11-15,3.471165885761372,3.471165885761372,3.3997427205663278,3.4295973418382206,4179693.0
1999-11-16,3.414027216490848,3.4525956025603355,3.404027750700129,3.41616985687066,3406601.0
1999-11-17,3.44973775638701,3.4697361099473576,3.4254538367702434,3.435453013550417,3822811.0
1999-11-18,3.4283132068286686,3.4711671791962444,3.402600937972558,3.462596327440512,3021615.0
1999-11-19,3.47216576975748,3.501163449572969,3.4711659090212863,3.4854503703094264,3722573.0
1999-11-22,3.4822443330835893,3.500258284788293,3.4709671870387377,3.480779631373566,6524390.0
1999-11-23,3.486930345436876,3.492935093422465,3.4416761167921943,3.462179589986276,3594303.0
1999-11-24,3.4489978368475267,3.4489978368475267,3.3918809497856226,3.405061498819917,2275311.0
1999-11-25,3.440504177648003,3.440504177648003,3.3801651134194364,3.4006685848535474,2963820.0
1999-11-26,3.4123856883287145,3.416779206309585,3.3801657734154,3.409456578459768,4194616.0
1999-11-29,3.3904175079815784,3.4050627636675945,3.368449330807454,3.376504309528293,1501985.0
1999-11-30,3.3684487137929944,3.369913121635314,3.3040088958300267,3.324512367492773,2716484.0
1999-12-01,3.3171907838046844,3.343552482414034,3.302545232552192,3.335790266838928,2216355.0
1999-12-02,3.3611260117008777,3.3860232957958964,3.349409867267095,3.3684489323226896,3252212.0
1999-12-03,3.4097488159699454,3.4097488159699454,3.3611258933006027,3.365519704247925,2422868.0
1999-12-06,3.4123864914121533,3.4123864914121533,3.3318366851719823,3.359662795008025,4389042.0
1999-12-07,3.339157914141196,3.345015839155518,3.289363349181604,3.324512367492773,4011258.0
1999-12-08,3.2952228375497965,3.3684500117175697,3.2879002082265663,3.333300979862845,1793320.0
1999-12-09,3.360246198661037,3.3684477023214217,3.327440477664461,3.3303695861145983,2020430.0
1999-12-10,3.3318357163318444,3.3318357163318444,3.2952219918223875,3.3274419049494632,2123904.0
1999-12-13,3.33476403788398,3.356732210602996,3.33476403788398,3.3538031013307914,1972016.0
1999-12-14,3.3611252270731087,3.372841662416848,3.343550867702496,3.356731710641704,3076045.0
1999-12-15,3.3611269237785444,3.372843365036773,3.3347652245926738,3.364056327738246,2720222.0
1999-12-16,3.367423040020589,3.390416619858524,3.331835025169768,3.375771074363824,2855987.0
1999-12-17,3.371963672886312,3.383094288431202,3.35819700574542,3.371377851015529,2089990.0
1999-12-20,3.3933465462366144,3.4035982837294987,3.371378369526094,3.3918821381569573,1417025.0
1999-12-21,3.3889523792820206,3.3889523792820206,3.374307125441029,3.383094453932662,1726924.0
1999-12-22,3.39861916637977,3.419708760174341,3.383095322526473,3.393347061576265,1686091.0
1999-12-23,3.393347699375959,3.394812107953258,3.369914812977642,3.374308625999923,1206824.0
1999-12-24,3.375771635896428,3.388952482211675,3.368449008753528,3.386023372625501,2722853.0
1999-12-27,3.386023372625501,3.386023372625501,3.386023372625501,3.386023372625501,0.0
1999-12-28,3.386023372625501,3.386023372625501,3.386023372625501,3.386023372625501,0.0
1999-12-29,3.4050616728941434,3.4123845920364357,3.383093796402284,3.3977390473968567,516065.0
1999-12-30,3.413555609436959,3.4255651016940325,3.3977387164119945,3.412384259624903,741267.0
1999-12-31,3.412384259624903,3.412384259624903,3.412384259624903,3.412384259624903,0.0
2000-01-03,3.412384259624903,3.412384259624903,3.412384259624903,3.412384259624903,0.0
2000-01-04,3.3669853440309323,3.3684500460976228,3.28057731874136,3.295222871182457,3005390.0
2000-01-05,3.220530693293957,3.248357093509534,3.2000272154373013,3.2293180239375814,4604126.0
2000-01-06,3.2650518926259693,3.26593077224849,3.1780580795388262,3.1780580795388262,2574906.0
2000-01-07,3.1927039715003493,3.2146721470536503,3.175129313599677,3.2058848181033146,3028993.0
2000-01-10,3.265932168663091,3.2879003512334424,3.236641062805841,3.251286615734466,2842487.0
2000-01-11,3.2659320125285087,3.2659320125285087,3.1927048386765025,3.1927048386765025,2992870.0
2000-01-12,3.2146727984398,3.22199542722632,3.1443744462376992,3.167807328186779,5798812.0
2000-01-13,3.173811527671196,3.221994868951272,3.1238704269043684,3.138515975584908,5194143.0
2000-01-14,3.170734849973865,3.2082271486645784,3.1429084634222058,3.2082271486645784,4257031.0
2000-01-17,3.22638775328602,3.372842036757247,3.22638775328602,3.36991292759622,3258021.0
2000-01-18,3.3596619471341294,3.42556647759575,3.324512922950284,3.419708257957593,2194172.0
2000-01-19,3.397887049857921,3.397887049857921,3.3552688635302506,3.361126790281556,2220848.0
2000-01-20,3.362884116219677,3.37577190578413,3.290828601929213,3.2990298157811035,2623941.0
2000-01-21,3.2792584359812635,3.2792584359812635,3.226388516988945,3.2307823285930377,2157856.0
2000-01-24,3.2659307681891736,3.383094260441417,3.2512852215407517,3.324512367492773,2339474.0
2000-01-25,3.2659320197218182,3.2820419803860323,3.2322473963447376,3.263002909269673,3778720.0
2000-01-26,3.263002909269673,3.263002909269673,3.263002909269673,3.263002909269673,0.0
2000-01-27,3.2659315902330674,3.302545025602257,3.1751297654478723,3.1913862529081616,5715981.0
2000-01-28,3.2411802428458074,3.2791118442802314,3.1868456280099755,3.2454272314391583,16688369.0
2000-01-31,3.207348971506773,3.22052952221166,3.178057880012489,3.197243471529988,2469084.0
2000-02-01,3.234004108889357,3.234004108889357,3.1824523642367373,3.189774991837885,2497365.0
2000-02-02,3.221996162356739,3.2556807910214545,3.1751306814108924,3.2176023491662256,3560538.0
2000-02-03,3.2047141968127746,3.2337119511339543,3.1487686251119755,3.1631211201546217,3261220.0
2000-02-04,3.193582864509916,3.217601272304179,3.147303514880366,3.1824525404148254,2429831.0
2000-02-07,3.192702652413339,3.238103392764832,3.192702652413339,3.207348194612994,2075932.0
2000-02-08,3.2073503909049665,3.227853870379659,3.1751301760023454,3.1927048386765025,3190924.0
2000-02-09,3.2299029274856976,3.236639732240816,3.2044198226884424,3.21027804145161,4751793.0
2000-02-10,3.205884374205227,3.2102778912495142,3.1853806094934667,3.1985617479164024,8403942.0
2000-02-11,3.18977356838325,3.192702676845596,3.156088967888752,3.173663618662827,2182815.0
2000-02-14,3.153015945744112,3.161949512898167,3.119477849390492,3.119477849390492,3080992.0
2000-02-15,3.1473033168284053,3.183916748202135,3.1048313723149703,3.116694340202843,6193042.0
2000-02-16,3.1591662556075604,3.1591662556075604,3.035997987943578,3.044785317921322,3472898.0
2000-02-17,3.0359981202188484,3.0755409600189787,2.9847391335830444,3.008025485627349,4544632.0
2000-02-18,3.022817162276648,3.0316041978210206,2.9744869985571696,2.9876678455188146,4968652.0
2000-02-21,2.9894248923857525,3.044784618052989,2.9364084541739564,2.96569925372193,4004469.0
2000-02-22,2.985178164960544,2.985178164960544,2.932015193225979,2.933479601191072,5383104.0
2000-02-23,2.951053659255517,2.981808863081429,2.9115108348436154,2.9144402374689524,6662308.0
2000-02-24,2.9437310995787724,2.9510540197466377,2.918834110672179,2.9276211450415426,6312314.0
2000-02-25,2.9290854241546644,3.052106824036358,2.927620722874285,3.044930727426512,8408124.0
2000-02-28,3.0169582200628,3.1180117572557724,3.0169582200628,3.0462493131948523,3111863.0
2000-02-29,3.090185465061841,3.148767060354615,3.077004327158193,3.1341215147089088,3545973.0
2000-03-01,3.175275746347081,3.243962851683498,3.148767525050036,3.2375188106483748,3120231.0
2000-03-02,3.265930294267503,3.301079307478171,3.2439621243052104,3.261976070657492,3913101.0
2000-03-03,3.251284849287505,3.251284849287505,3.1194761191232185,3.1402726461603745,3085332.0
2000-03-06,3.215989754420653,3.215989754420653,3.0316038591628285,3.068217286227885,2948782.0
2000-03-07,3.0598698183284503,3.126799460285222,3.0184232836309874,3.1253347586303923,3891661.0
2000-03-08,3.076712084148955,3.090185988424986,3.028674979940358,3.050643155307,2588191.0
2000-03-09,3.060894657089731,3.060894657089731,2.929085908658136,2.9408020526141323,8836208.0
2000-03-10,3.016957904106121,3.02428082344475,2.956911609941441,2.9847379986801976,3401432.0
2000-03-13,2.984738567093141,3.0169584786550177,2.951054247571667,2.952518655531266,1673862.0
2000-03-14,2.957644709305314,3.015494259770501,2.953983542354222,3.0111007419711555,3038276.0
2000-03-15,3.0169582200628,3.082862739142352,3.0169582200628,3.0462493131948523,5054861.0
2000-03-16,3.1194763672710386,3.156089792145024,3.0901855686428434,3.0901855686428434,3991382.0
2000-03-17,3.1927039443725995,3.1927039443725995,3.046249637691701,3.050643155307,4855764.0
2000-03-20,3.0535713229152988,3.090185035112848,3.0462486979337826,3.0545964375566137,2429765.0
2000-03-21,3.062359676744859,3.115083357781716,3.0477141282220988,3.110689546402346,2419681.0
2000-03-22,3.148767224203157,3.195632679063071,3.148767224203157,3.188309759036651,2578676.0
2000-03-23,3.185381915739692,3.2146730201966203,3.163414027864732,3.1927048386765025,2180805.0
2000-03-24,3.2219940051186557,3.2366392562276447,3.2073487540096663,3.2080808110136103,2346938.0
2000-03-27,3.183915938992164,3.183915938992164,3.1048305832049827,3.126798753903923,2435099.0
2000-03-28,3.126799165701174,3.1487673392933067,3.1048309921090413,3.1269454009368167,2172372.0
2000-03-29,3.126799903560741,3.170736261113072,3.1194772751837267,3.154479773581295,2202470.0
2000-03-30,3.148768051972768,3.148768051972768,3.1194772451020443,3.123870763356861,2656519.0
2000-03-31,3.1060032348768285,3.1209415488172194,3.0682178632989943,3.101902480941903,5380480.0
2000-04-03,3.1487673873383635,3.2058845808204137,3.1487673873383635,3.2000263619537845,3379856.0
2000-04-04,3.22785177945798,3.3025433133269457,3.22785177945798,3.290827172778754,4772288.0
2000-04-05,3.312795306419932,3.415313526366019,3.312795306419932,3.405061498819917,5586592.0
2000-04-06,3.3788463423115034,3.405061498819917,3.3318346603005544,3.405061498819917,3618564.0
2000-04-07,3.3684485774143704,3.3977393758802723,3.317189606687786,3.317189606687786,2197687.0
2000-04-10,3.295223317873521,3.4035995396933307,3.264467800400666,3.3934943273730105,2581108.0
2000-04-11,3.448999752494589,3.5456595149262053,3.448999752494589,3.5127075367482665,5411841.0
2000-04-12,3.5368725298193766,3.5837380033503963,3.519297867128311,3.569971037419815,5680023.0
2000-04-13,3.566161632308998,3.61009797434404,3.4709663224480787,3.485611867674765,5959532.0
2000-04-14,3.441677348822133,3.470968161146904,3.4343544255070606,3.4538330843883664,2731726.0
2000-04-17,3.327295686299227,3.3669847594674795,3.327295686299227,3.350874801401804,3983471.0
2000-04-18,3.422929955844905,3.437282446397484,3.383094651644939,3.427030709380653,3163787.0
2000-04-19,3.4782897838179294,3.5075808813078138,3.448998979973132,3.4736032082195485,2360766.0
2000-04-20,3.4709676572925257,3.510510204144095,3.429960408532492,3.5075813876174275,1419702.0
2000-04-21,3.5075813876174275,3.5075813876174275,3.5075813876174275,3.5075813876174275,0.0
2000-04-24,3.5075813876174275,3.5075813876174275,3.5075813876174275,3.5075813876174275,0.0
2000-04-25,3.5075813876174275,3.5075813876174275,3.5075813876174275,3.5075813876174275,0.0
2000-04-26,3.5295479882583822,3.551516159725242,3.501721892226047,3.52222536231777,2922531.0
2000-04-27,3.492935005122631,3.500257925631169,3.4636442040236584,3.4636442040236584,2481035.0
2000-04-28,3.432449990549318,3.456322163403513,3.405062885729655,3.435818393604948,13041481.0
2000-05-01,3.420878673390386,3.478288617937259,3.420878673390386,3.4403570264584333,2084717.0
2000-05-02,3.4577855492923275,3.5339417987387685,3.4577855492923275,3.52222536231777,1665359.0
2000-05-03,3.5002572720814715,3.5471224276313875,3.4929343529402304,3.5028933232937147,1950396.0
2000-05-04,3.4489993019861265,3.475361292188288,3.441676673752528,3.4613015640804687,2431013.0
2000-05-05,3.4782896272863324,3.5837369862143507,3.4782896272863324,3.5837369862143507,2112919.0
2000-05-08,3.5661623029400342,3.6100986532374817,3.5661623029400342,3.603947669908065,2267533.0
2000-05-09,3.58813135922292,3.602776617155111,3.554446737417622,3.5800763792666723,2209869.0
2000-05-10,3.551516555323303,3.5720203213439325,3.529548381409442,3.558839475724628,1646797.0
2000-05-11,3.5295483766509617,3.5573747693903446,3.520761342013308,3.538189469696083,1307313.0
2000-05-12,3.5477098586417743,3.585202176275053,3.5456593346399163,3.5529822571028014,1371228.0
2000-05-15,3.5481475671981784,3.580807058557268,3.520760765590518,3.5648433413793468,1009286.0
2000-05-16,3.5954531388288338,3.639389489536533,3.583736993979836,3.633384741397052,1763994.0
2000-05-17,3.626941081829147,3.665751271403089,3.614492292216024,3.624744322969503,2494665.0
2000-05-18,3.617421348458607,3.617421348458607,3.566162370028957,3.5734849973345995,2117060.0
2000-05-19,3.581540491702723,3.5910601728527816,3.5368720769612616,3.551517333683493,1452774.0
2000-05-22,3.536871973059647,3.582272737397032,3.5163684967927997,3.529549051268534,1299505.0
2000-05-23,3.542730003463082,3.564698475836669,3.5002586415105634,3.551517333683493,1721148.0
2000-05-24,3.544340905902215,3.648177040863647,3.5368717493180624,3.632067083774489,2845418.0
2000-05-25,3.640854343037717,3.661357817612508,3.620350574817838,3.661357817612508,2273653.0
2000-05-26,3.626063332067905,3.6657524137408384,3.624745452528484,3.649642452223078,4958190.0
2000-05-29,3.661357812803408,3.736781727954592,3.661357812803408,3.736781727954592,2621377.0
2000-05-30,3.7521591269477113,3.772662894009952,3.702364851372412,3.735317113917209,1865204.0
2000-05-31,3.763875915024349,3.837103074046788,3.737514219996898,3.8223112895254583,4947536.0
2000-06-01,3.7858433582278734,3.903006848681212,3.7858433582278734,3.85907050305558,4340031.0
2000-06-02,3.860535482962369,3.869322517805229,3.801953586687949,3.854676970325359,2608423.0
2000-06-05,3.88103981676057,3.903007996031275,3.873717188218711,3.903007996031275,2565765.0
2000-06-06,3.904472534207568,3.983557923484739,3.8883625746923234,3.976235294699211,2825001.0
2000-06-07,3.955144915252735,3.965982767822332,3.895684429594604,3.917652898877396,3102224.0
2000-06-08,3.917213706060169,3.917213706060169,3.840032319424187,3.86258631926192,3683154.0
2000-06-09,3.8277219614293863,3.8277219614293863,3.7857414247216425,3.808231008694172,16850303.0
2000-06-12,3.808231008694172,3.808231008694172,3.808231008694172,3.808231008694172,31536.0
2000-06-13,3.7866420951289856,3.841216595832802,3.785742355229312,3.8217259389215874,2690505.0
2000-06-14,3.8232242608104015,3.853210273321276,3.7782450917367583,3.844514392822203,3358004.0
2000-06-15,3.842865050787836,3.863705161720013,3.823224091712972,3.8349186030073623,1935821.0
2000-06-16,3.838217341827479,3.8981893656688262,3.808231029292143,3.875699781574656,3297435.0
2000-06-19,3.838217253983404,3.875699692872733,3.814228204504165,3.859657091187155,3267851.0
2000-06-20,3.845713769653982,3.8981893656688262,3.823224185559811,3.875699781574656,2397198.0
2000-06-21,3.852762579568051,3.9101857230136594,3.845715867432041,3.9092862834543,2607088.0
2000-06-22,3.896841108827503,3.896841108827503,3.862057276168569,3.862057276168569,3532852.0
2000-06-23,3.826072725992506,3.946166777751644,3.824723266804414,3.939420083040496,3476827.0
2000-06-26,3.913182569548774,3.992645853916713,3.913182569548774,3.9758535174026055,2044541.0
2000-06-27,3.995643980088009,4.078105584932305,3.995643980088009,4.070609157386819,2800509.0
2000-06-28,4.048119818565748,4.109591309748541,4.046620653211989,4.067011045588179,2596792.0
2000-06-29,4.047068759274738,4.1127383130054165,4.037623449442244,4.1127383130054165,3783455.0
2000-06-30,4.093100509677649,4.183058881562126,4.063114485921084,4.182758868011023,6982100.0
2000-07-03,4.108392023251142,4.153071180835306,4.078105995980463,4.085602424281544,2602881.0
2000-07-04,4.010637213247736,4.018133640937994,3.9026870913118064,3.915881068587559,5262510.0
2000-07-05,3.856209650968161,3.913183055704038,3.778245822981898,3.8652055466468966,5403415.0
2000-07-06,3.823225615455644,3.854711105086067,3.808232453580497,3.851712472711037,4187556.0
2000-07-07,3.872701469481047,3.958161715713112,3.868203672537401,3.920679272876904,3407513.0
2000-07-10,3.9371735877263214,3.950667285998704,3.809732736624573,3.84571603222254,2870108.0
2000-07-11,3.81947652672734,3.81947652672734,3.763252856723082,3.800735303392588,2784411.0
2000-07-12,3.823224479304394,3.85021186204502,3.811229953368701,3.817227216336548,1868737.0
2000-07-13,3.830721320851136,3.8532109090987263,3.77074928593404,3.800735303392588,1806945.0
2000-07-14,3.79323887418163,3.815728161814503,3.77074928593404,3.800735303392588,1764112.0
2000-07-17,3.768200888339577,3.769250334461776,3.7197733538062576,3.734016781682499,2353265.0
2000-07-18,3.730266662177616,3.74825844701832,3.6972820239176087,3.7332652929844,2701297.0
2000-07-19,3.7152750487937536,3.785742144736212,3.7152750487937536,3.760254225293453,2263720.0
2000-07-20,3.760253105432312,3.8187256567302335,3.751257212688543,3.80898033171879,2860132.0
2000-07-21,3.854110509540232,3.8906935156516447,3.830721182289106,3.832820374785663,2205448.0
2000-07-24,3.8194772479638144,3.8322215107051454,3.770749997969288,3.802235186969527,1264511.0
2000-07-25,3.7332671157219295,3.7617539719875466,3.6897873987168657,3.69938302198356,4705622.0
2000-07-26,3.66100015220486,3.748259583605465,3.66100015220486,3.713775469178117,5037602.0
2000-07-27,3.695783743775988,3.748259344538051,3.643308143013924,3.6466064873838655,3118006.0
2000-07-28,3.646306720873229,3.703280423088438,3.628315231120596,3.683489453684361,8354428.0
2000-07-31,3.673294599846445,3.7377647344687857,3.673294599846445,3.712276513746956,2212834.0
2000-08-01,3.7182730581267527,3.7287681173891176,3.688286745070472,3.710776630170016,3210112.0
2000-08-02,3.7182728660061,3.776745722522593,3.680790126929791,3.770748460221213,2415859.0
2000-08-03,3.787091389251693,3.78724139598724,3.727269364468075,3.752757282464165,3324095.0
2000-08-04,3.755755304467757,3.778244887790613,3.755755304467757,3.770748460221213,2902393.0
2000-08-07,3.7717992821582977,3.806733122348904,3.770749836026316,3.799386398195505,2238856.0
2000-08-08,3.80823172826667,3.836718580096472,3.7939883023517686,3.7939883023517686,2853581.0
2000-08-09,3.794738241780641,3.800735505714542,3.748259897215006,3.7857423458797888,1958440.0
2000-08-10,3.800733666960687,3.839715563057292,3.800733666960687,3.830719671508556,2184078.0
2000-08-11,3.830721635294021,3.868204385654997,3.829222469574658,3.868204385654997,1878280.0
2000-08-14,3.87570008836052,3.8891937797622,3.8427154425753702,3.848712705557159,1095050.0
2000-08-15,3.8382178485533474,3.8412161795880615,3.808231532059184,3.829221953605098,1629531.0
2000-08-16,3.826222869939513,3.845713823050777,3.800734654237911,3.8275723291760055,1748155.0
2000-08-17,3.8532101974804847,3.883196510015821,3.851711032161049,3.875699781574656,1792586.0
2000-08-18,3.877200473678599,3.877200473678599,3.838218853261598,3.8542611610169,1921098.0
2000-08-21,3.837167894063198,3.853210497364486,3.817227220136272,3.826223114596997,1252155.0
2000-08-22,3.852462507064133,3.860708370971487,3.826224546885579,3.860708370971487,2676684.0
2000-08-23,3.8806466571521407,3.8816961026826977,3.835217479832375,3.850960365249086,2297062.0
2000-08-24,3.83821775359066,3.910184009552005,3.832220490440208,3.895191152290568,3001737.0
2000-08-25,3.9158803501355535,3.973153744607098,3.9056850059293895,3.9626586876433487,5795127.0
2000-08-28,3.93627131923384,3.956661708485554,3.8981888575849033,3.913181711283764,1480894.0
2000-08-29,3.943769206654828,3.943769206654828,3.917681258795029,3.934173584340468,1818802.0
2000-08-30,3.928177269721511,3.946168765294229,3.883198380482313,3.92412919073302,1825523.0
2000-08-31,3.883496201828777,3.883496201828777,3.808231008694172,3.808231008694172,2382564.0
2000-09-01,3.838218322592705,3.880198569639902,3.830721592235928,3.868054335420918,1919287.0
2000-09-04,3.8757000127062455,3.883196741594486,3.800734828126599,3.875400299870349,1598746.0
2000-09-05,3.85321095329356,3.883197271710757,3.84721368961012,3.8661049199055935,780998.0
2000-09-06,3.859658103454627,3.860707549490917,3.787241817729624,3.790240449700976,2068115.0
2000-09-07,3.778244850118434,3.823224016315666,3.763251995129122,3.797585795386556,2330168.0
2000-09-08,3.80823245171665,3.8307220442109777,3.793239590463615,3.802235186969527,1258933.0
2000-09-11,3.7857425580641535,3.8157285787995927,3.7857425580641535,3.793239288709077,1378884.0
2000-09-12,3.793239183828332,3.823225203734675,3.770749593744888,3.823225203734675,1885352.0
2000-09-13,3.793238977722687,3.793238977722687,3.731767474916629,3.7572556956672782,2269543.0
2000-09-14,3.755755847699898,3.778245434275644,3.7244203731038072,3.7244203731038072,1757586.0
2000-09-15,3.717374031146205,3.7332666298057298,3.619319520189204,3.644807740866472,4473407.0
2000-09-18,3.646307320634467,3.658301849518944,3.619319931259154,3.628315827922512,3323451.0
2000-09-19,3.5683444360783887,3.610474700399543,3.553351272236012,3.610474700399543,3127915.0
2000-09-20,3.6133217946216174,3.689786446880732,3.6133217946216174,3.675693029150766,2546228.0
2000-09-21,3.6948841375317154,3.7257698930459737,3.6948841375317154,3.70328030610458,1737317.0
2000-09-22,3.686488386994915,3.709277687518157,3.647806188002327,3.654253171065307,1824725.0
2000-09-25,3.6746433483981984,3.710776630170016,3.6746433483981984,3.710776630170016,1337002.0
2000-09-26,3.710776430875766,3.7707484525380814,3.710776430875766,3.7482588692610506,1672488.0
2000-09-27,3.733265713538146,3.778244880092209,3.7257692859840192,3.7482588692610506,1869177.0
2000-09-28,3.757105996943163,3.797737086604231,3.7407633766536224,3.793239288709077,2298264.0
2000-09-29,3.794437392734209,3.827722049930649,3.793238240826217,3.824273699081673,2755332.0
2000-10-02,3.838217334988204,3.865204715607256,3.824723344064017,3.853210190614495,989680.0
2000-10-03,3.8607070465142574,3.9611604529305526,3.8532106178698857,3.9581618213498646,2951947.0
2000-10-04,3.950665146478548,4.057115809421632,3.950665146478548,4.039274027782213,4858923.0
2000-10-05,4.021133578420618,4.05711686388371,4.003141785381695,4.017235206288141,3904625.0
2000-10-06,3.973154404689639,3.988147259810243,3.9206788105382224,3.971804945519804,4929175.0
2000-10-09,3.9281767250267623,4.00314193085023,3.9281767250267623,3.971656442195354,2424205.0
2000-10-10,3.971655604163485,4.02263204158857,3.9641591753473375,4.010187795397238,2809242.0
2000-10-11,3.973155086557766,4.010637832021323,3.965658657710936,4.004640268083274,1588227.0
2000-10-12,3.973154441574995,4.04212235736814,3.973154441574995,4.035975088305954,2582691.0
2000-10-13,4.003140694269625,4.018133851048799,3.976153312681783,3.985149206749288,1467124.0
2000-10-16,3.9806512126547706,4.0001421666659,3.943168770656657,3.995644369822825,1508366.0
2000-10-17,4.018133288408992,4.018133288408992,3.988146979049481,3.9977425980445247,1919428.0
2000-10-18,3.988149065955055,4.066112909857186,3.988149065955055,4.066112909857186,3000783.0
2000-10-19,4.07210945502998,4.108092738115122,4.055617129474904,4.078106718979959,4267305.0
2000-10-20,4.085601993852799,4.106592411744981,4.006139020511875,4.012136282766785,3198384.0
2000-10-23,4.018134572838501,4.048120591168657,4.009138677155037,4.0406238611250735,2200060.0
2000-10-24,4.04812065973777,4.076607512910569,4.040623929567203,4.048720386126826,3134133.0
2000-10-25,4.062214226032106,4.100596415700795,4.057116701848709,4.093099985874684,3968422.0
2000-10-26,4.082904530139943,4.106593572434995,4.070610289349852,4.078106718979959,2540594.0
2000-10-27,4.078107030272268,4.0901015590878,4.055617439050525,4.064613335662173,14662305.0
2000-10-30,4.050969427139885,4.069110925584634,4.021133414005376,4.039124905693912,1730181.0
2000-10-31,4.038224641108415,4.051118605983299,4.003140803594352,4.018133960782986,2068404.0
2000-11-01,4.055615799696697,4.093098536786649,4.055615799696697,4.076606216639168,2517701.0
2000-11-02,4.075108289426243,4.153072123419174,4.075108289426243,4.144076227047355,3724518.0
2000-11-03,4.16506644762508,4.198051098755822,4.162067815648219,4.172562877259866,3010547.0
2000-11-06,4.169114360593912,4.175561343935258,4.147074491590175,4.171962985705475,2001894.0
2000-11-07,4.166716339019837,4.213044684980454,4.157570735373398,4.201050455618154,2021652.0
2000-11-08,4.1980502922383005,4.2880083324174585,4.192053029436755,4.27301547602827,3699252.0
2000-11-09,4.265519060859205,4.338984778865791,4.250525903809556,4.331488350648304,2879127.0
2000-11-10,4.33298679412923,4.370469530201034,4.310497513223702,4.338984055949889,2877787.0
2000-11-13,4.320245000994435,4.34198486051662,4.270018283870527,4.280513347003336,2390130.0
2000-11-14,4.273015346592682,4.288008202527716,4.229535342905883,4.270316428106402,3023877.0
2000-11-15,4.276763543206958,4.332987506247655,4.273015479414031,4.300002861427694,3057493.0
2000-11-16,4.265519970265753,4.317995580205279,4.265519970265753,4.302252686793103,1895197.0
2000-11-17,4.310498447898238,4.403455124430994,4.310498447898238,4.392960064276439,4192220.0
2000-11-20,4.38732799979219,4.4256789244230985,4.38732799979219,4.4180088625279454,13945433.0
2000-11-21,4.387329003842472,4.441020064551008,4.379658940192008,4.387329003842472,2356396.0
2000-11-22,4.388555829137045,4.502380760815735,4.388555829137045,4.481978216444164,2601638.0
2000-11-23,4.603627208290958,4.617433136686074,4.5560720195678455,4.578315416833763,7067506.0
2000-11-24,4.578315793583224,4.578315793583224,4.50238133569581,4.50238133569581,3963796.0
2000-11-27,4.5253911307137455,4.5253911307137455,4.450223475531456,4.4977786607836565,2062974.0
2000-11-28,4.494711649842009,4.502381713862785,4.448690650562043,4.460042419131429,4585934.0
2000-11-29,4.43442318566436,4.474768447325688,4.42874745617052,4.459274533191254,2910204.0
2000-11-30,4.487039294533741,4.592887484566888,4.487039294533741,4.575092894693211,3807613.0
2000-12-01,4.571412406502107,4.637375806663953,4.548401910920589,4.602092964751598,3597546.0
2000-12-04,4.586752933173647,4.632773617699792,4.58061645230519,4.625103554875035,1643890.0
2000-12-05,4.617433525554478,4.648114394275062,4.546868142652398,4.5560724032685735,3526337.0
2000-12-06,4.579084331950433,4.586754705316331,4.528461344108605,4.541653967992239,2407806.0
2000-12-07,4.4712404869404425,4.56067452400786,4.4712404869404425,4.548555350614099,2218131.0
2000-12-08,4.529839931374609,4.5714121174698725,4.510050697272929,4.538123610835379,2352318.0
2000-12-11,4.540733215653782,4.540733215653782,4.451759293116719,4.465412051837979,2714444.0
2000-12-12,4.465563891891671,4.525391114916407,4.4594277191336085,4.47937012680852,2136596.0
2000-12-13,4.460961882702772,4.460961882702772,4.401134660126094,4.407270525260622,4531995.0
2000-12-14,4.371988797262711,4.401135469214648,4.356648362662313,4.38272694769417,3587370.0
2000-12-15,4.338086792877577,4.356648488597382,4.310627491043524,4.33670607682922,3392238.0
2000-12-18,4.310626934392882,4.414941264065087,4.310626934392882,4.405276868129889,1879824.0
2000-12-19,4.43334947508413,4.451757994755077,4.431815585567021,4.4405594017275165,2044681.0
2000-12-20,4.416169219581765,4.517722134090803,4.408805810509632,4.505449785637246,2159934.0
2000-12-21,4.433350277758056,4.5100518417855495,4.433350277758056,4.5100518417855495,2309768.0
2000-12-22,4.51158500246533,4.5177211753899575,4.467097902550577,4.503914632520751,2478027.0
2000-12-25,4.503914632520751,4.503914632520751,4.503914632520751,4.503914632520751,0.0
2000-12-26,4.503914632520751,4.503914632520751,4.503914632520751,4.503914632520751,0.0
2000-12-27,4.51772054132962,4.572945474745287,4.514652455297911,4.572945474745287,1324364.0
2000-12-28,4.579082346488337,4.582150432988847,4.5085169721318,4.542265616059814,1505814.0
2000-12-29,4.544414393741715,4.594423752934812,4.419544015644441,4.419544015644441,3135927.0
2001-01-01,4.419544015644441,4.419544015644441,4.419544015644441,4.419544015644441,0.0
2001-01-02,4.494709957415496,4.517720448391168,4.474767552408416,4.496090672995748,1048934.0
2001-01-03,4.474768137089152,4.482438199224045,4.441019187024942,4.460961902215312,1788746.0
2001-01-04,4.496091274468636,4.506982904219802,4.419542903783785,4.47937012680852,2287712.0
2001-01-05,4.460808846682122,4.47783665076321,4.421077508877989,4.42169112621044,3300404.0
2001-01-08,4.369379422972319,4.390395580844716,4.341306821271499,4.371987372899143,2384804.0
2001-01-09,4.371987993532374,4.410338919194255,4.371987993532374,4.407270525260622,1603977.0
2001-01-10,4.401594816785996,4.457586854785272,4.394998507984004,4.457586854785272,1698239.0
2001-01-11,4.448689998696875,4.467098211164919,4.433349565325496,4.433349565325496,1245396.0
2001-01-12,4.448690146580861,4.453292122956449,4.3873287186331735,4.393925335885361,1477040.0
2001-01-15,4.373369002286532,4.382726435616224,4.3351715552777605,4.353579767069785,2075293.0
2001-01-16,4.339772088559728,4.339772088559728,4.246196248484401,4.260462923147257,3808340.0
2001-01-17,4.260003702568022,4.317683419731101,4.246197467456123,4.317683419731101,2464238.0
2001-01-18,4.325967295592949,4.368920199877806,4.325967295592949,4.353579767069785,2113955.0
2001-01-19,4.370454384384371,4.448690135619947,4.36431851842458,4.405737228435682,3280825.0
2001-01-22,4.402669267476557,4.4226116782542055,4.379658769842528,4.421844579645704,2123228.0
2001-01-23,4.390089710883192,4.441019331113703,4.388862476295585,4.416474946939153,2357015.0
2001-01-24,4.427214105143936,4.427214105143936,4.40420329918998,4.421077931233233,2354033.0
2001-01-25,4.439486630329429,4.525852595506968,4.437952740473021,4.525852595506968,2943988.0
2001-01-26,4.525852595506968,4.525852595506968,4.525852595506968,4.525852595506968,0.0
2001-01-29,4.526926087853314,4.554538564296161,4.502381698523858,4.505449785637246,8283455.0
2001-01-30,4.525392314349989,4.539198552926116,4.479371314044457,4.529994291349477,1600518.0
2001-01-31,4.540733859820695,4.571414431661833,4.522325332169368,4.522325332169368,1980619.0
2001-02-01,4.5223241904548,4.525392277622112,4.476303190522772,4.5100518417855495,1882987.0
2001-02-02,4.520789004521398,4.5898204893243255,4.496244620127678,4.587672982565633,2052135.0
2001-02-05,4.572485889522005,4.572485889522005,4.526925037146173,4.551469728356419,2407186.0
2001-02-06,4.551469029066808,4.608228157403631,4.551469029066808,4.592274110568157,2364641.0
2001-02-07,4.574480924500923,4.600559201546973,4.553004316396515,4.5560724032685735,1683415.0
2001-02-08,4.563742740979804,4.563742740979804,4.526926003879734,4.534442894062515,1598272.0
2001-02-09,4.532142388124771,4.532142388124771,4.468633440661462,4.476456986593905,1966453.0
2001-02-12,4.479370303958874,4.516187034385697,4.448689746532788,4.506983082462187,1317621.0
2001-02-13,4.517570314883571,4.533063929823143,4.474770868377675,4.5065251972118014,1507231.0
2001-02-14,4.510051647578433,4.510051647578433,4.447309805969521,4.447309805969521,1869781.0
2001-02-15,4.448690782873224,4.496245673340642,4.425680282548872,4.496245673340642,1952024.0
2001-02-16,4.4853545453524974,4.519256682210971,4.456361348590567,4.471701786392264,1614999.0
2001-02-19,4.448689417686128,4.448689417686128,4.410338800632792,4.4180088625279454,1419628.0
2001-02-20,4.418775653413161,4.436417072591826,4.399600344886493,4.4180088625279454,2187494.0
2001-02-21,4.402670365656728,4.4410209995610135,4.38579603752641,4.4410209995610135,2575532.0
2001-02-22,4.418008489384259,4.487039655765426,4.4103384281369165,4.477222088096745,2651754.0
2001-02-23,4.487040379477994,4.574480383626538,4.485506490012144,4.525391307055397,3881990.0
2001-02-26,4.502074897277738,4.606695587922194,4.502074897277738,4.603627808486167,2428275.0
2001-02-27,4.602093398771818,4.609763462163149,4.548402339877243,4.5560724032685735,2129061.0
2001-02-28,4.556071601701519,4.625103082811414,4.556071601701519,4.615898823814579,2367770.0
2001-03-01,4.609763773999932,4.737088618859422,4.600559512761116,4.735707902779187,4409494.0
2001-03-02,4.742917713212708,4.750894739422382,4.701805654940494,4.709475718660975,3110079.0
2001-03-05,4.698736281896065,4.747825045364748,4.686463937240114,4.703031602525647,2545446.0
2001-03-06,4.7056409683481295,4.706407759436645,4.654250894112619,4.663454847796024,2072835.0
2001-03-07,4.6453530684482764,4.691527235609707,4.632773759029482,4.691527235609707,3068189.0
2001-03-08,4.678795847432896,4.678795847432896,4.569879511653944,4.584912986404355,3909728.0
2001-03-09,4.557298082729934,4.609761888971151,4.548400787626196,4.571257796339305,3032212.0
2001-03-12,4.540731739601877,4.602092854632606,4.511585071552362,4.525391307055397,2784669.0
2001-03-13,4.454366182367027,4.494711138987998,4.451758231713759,4.494711138987998,2656795.0
2001-03-14,4.497778969227987,4.543799960652508,4.497778969227987,4.53306150376321,2449385.0
2001-03-15,4.448690354393475,4.483972892602257,4.4256798562854005,4.478450643724638,3257794.0
2001-03-16,4.496857910814906,4.496857910814906,4.411872689980794,4.4180088625279454,6943473.0
2001-03-19,4.394998672842967,4.396532562296921,4.339773423681577,4.349131164356748,2286025.0
2001-03-20,4.3623245050726105,4.405737551561781,4.3623245050726105,4.390550597837247,2010300.0
2001-03-21,4.325968130923783,4.365852956348671,4.318298066827508,4.35741579356947,2711453.0
2001-03-22,4.318297451570629,4.319831341140277,4.24006170165582,4.258316740727037,4207595.0
2001-03-23,4.157224486239075,4.241596106134215,4.128077814792525,4.183303070818744,6784608.0
2001-03-26,4.220120737054598,4.249267417058345,4.160293486952144,4.238682744943268,2782115.0
2001-03-27,4.24926600286546,4.307559035894801,4.187904883089562,4.209381182737841,4946424.0
2001-03-28,4.249111866236435,4.295286333966795,4.223186767910018,4.295286333966795,2892570.0
2001-03-29,4.295287161364279,4.416475515983519,4.284549011127947,4.378124891545868,4422524.0
2001-03-30,4.398067462046293,4.4287480242257935,4.353580354687258,4.387329003842472,8680533.0
2001-04-02,4.448689417686128,4.448689417686128,4.402668431160068,4.4180088625279454,2687305.0
2001-04-03,4.433349711062961,4.494711138987998,4.433349711062961,4.494711138987998,3631540.0
2001-04-04,4.496245627729668,4.572026919807183,4.496245627729668,4.572026919807183,3739893.0
2001-04-05,4.61743276740115,4.63277319924264,4.586752518873332,4.618966964374089,5187848.0
2001-04-06,4.678796176455892,4.691068527146873,4.579084096035945,4.5982594133073205,4857368.0
2001-04-09,4.565737239400197,4.565737239400197,4.494711713526647,4.5100518417855495,3584619.0
2001-04-10,4.494712848270117,4.548403925886545,4.471702342494829,4.522325332169368,4191402.0
2001-04-11,4.556072454487344,4.563742517964901,4.499313308082633,4.500387369183152,2253643.0
2001-04-12,4.434424636975886,4.4686337366689,4.422612730451841,4.437953168383428,4319220.0
2001-04-13,4.437953168383428,4.437953168383428,4.437953168383428,4.437953168383428,0.0
2001-04-16,4.437953168383428,4.437953168383428,4.437953168383428,4.437953168383428,0.0
2001-04-17,4.414174687985561,4.414174687985561,4.375056963517258,4.387329003842472,2667356.0
2001-04-18,4.402670294398603,4.402670294398603,4.344376938108115,4.354194818338547,3893639.0
2001-04-19,4.410338883326432,4.46402993275435,4.402668513709888,4.459581130679857,5112036.0
2001-04-20,4.44715625533987,4.531527872711972,4.441019774211982,4.494711138987998,2421731.0
2001-04-23,4.487042474626529,4.523859529929181,4.430283309068213,4.522325332169368,2033028.0
2001-04-24,4.537509788880983,4.599024379939394,4.537509788880983,4.591354318102349,3049323.0
2001-04-25,4.591354318102349,4.591354318102349,4.591354318102349,4.591354318102349,0.0
2001-04-26,4.5724869502260175,4.603627957528566,4.571413196630881,4.594423696189563,3571000.0
2001-04-27,4.62510389652344,4.62510389652344,4.523857952478408,4.5560724032685735,14405735.0
2001-04-30,4.586754949671636,4.6312417642218335,4.533063563560906,4.617435214458779,3068645.0
2001-05-01,4.5996406116697965,4.648116094401408,4.594425015868421,4.617435214458779,3119883.0
2001-05-02,4.614365328350307,4.625103785934565,4.580616681142246,4.585218965129106,1585058.0
2001-05-03,4.515880500721473,4.635841609583797,4.515880500721473,4.602092964751598,2772475.0
2001-05-04,4.582150147153439,4.608228726992188,4.563741629298708,4.585831850724386,2467688.0
2001-05-07,4.603627434499647,4.652716207575265,4.589820890270907,4.612371251095053,2399498.0
2001-05-08,4.602094087639853,4.614366129387405,4.571413521904456,4.577549696567071,1962052.0
2001-05-09,4.56527533786186,4.6097621232186965,4.56527533786186,4.607000999624651,2371585.0
2001-05-10,4.6557837781624976,4.720212977917126,4.634307173192563,4.694134397099572,4090350.0
2001-05-11,4.7033389250232025,4.786176648055111,4.694134665224634,4.783415523904342,6020283.0
2001-05-14,4.780040638040045,4.8061192212374735,4.743223905166502,4.789244898152834,3038053.0
2001-05-15,4.787712648169491,4.83986952484816,4.761634056041298,4.830665569161037,3386551.0
2001-05-16,4.816857542834611,4.8705486007091086,4.801517416343397,4.852140387404127,3849205.0
2001-05-17,4.892025168858593,4.908899492409091,4.803051267133839,4.832197937840199,4399679.0
2001-05-18,4.816857859520425,4.816857859520425,4.764700995412555,4.781575320208873,2443930.0
2001-05-21,4.778506693063084,4.878218740851294,4.767768543511495,4.856742134170504,2367002.0
2001-05-22,4.886042285040429,4.905831213370552,4.855208244702867,4.892024977150057,3379682.0
2001-05-23,4.890339141756967,4.941115300016661,4.890339141756967,4.927309367039239,4943189.0
2001-05-24,4.9088999104780005,4.962590972491089,4.902763736377479,4.962590972491089,3723437.0
2001-05-25,4.957222836979067,4.993272482182888,4.908900841247262,4.927309367039239,14986717.0
2001-05-28,4.909820077899308,4.988669139522637,4.908899498072745,4.956454381990143,1527253.0
2001-05-29,4.959369350686309,4.980999441051688,4.95645474491442,4.959522831931578,1712511.0
2001-05-30,4.930683878810272,4.957989396090139,4.924240741295869,4.931911113805616,2790159.0
2001-05-31,4.921480401600825,5.020885529351384,4.9089013946803295,4.977932912816344,3191229.0
2001-06-01,4.99388401016104,5.085312368183522,4.991736503506059,5.056165701664003,3319301.0
2001-06-04,5.063376126424336,5.185024608698476,5.063376126424336,5.172752877251911,4247667.0
2001-06-05,5.169686305669736,5.177356678788954,5.129801472729589,5.151124605573557,3868024.0
2001-06-06,5.169686930062202,5.224911900755395,5.14360833497808,5.214787671383098,5239562.0
2001-06-07,5.223374970400138,5.2693959548680365,5.218772994984371,5.246384847478972,4312199.0
2001-06-08,5.246916029836749,5.27525710212796,5.178176245870948,5.21497330053866,15641983.0
2001-06-11,5.21497330053866,5.21497330053866,5.21497330053866,5.21497330053866,0.0
2001-06-12,5.19993958076382,5.3645074988405055,5.198530250828326,5.355112175238468,5155716.0
2001-06-13,5.325049446828614,5.422443607660065,5.325049446828614,5.39425888909104,3871904.0
2001-06-14,5.378601013100376,5.391127066692988,5.3222309463663615,5.354800318257125,3913446.0
2001-06-15,5.339454816165183,5.4130489107716615,5.339454816165183,5.39425888909104,4007456.0
2001-06-18,5.386430972654521,5.386430972654521,5.330061520695407,5.330061520695407,1718296.0
2001-06-19,5.325364040475691,5.3707727994354295,5.325364040475691,5.356680122839114,2066604.0
2001-06-20,5.4177472497288415,5.456892664459131,5.414615264924217,5.438102639343176,3131328.0
2001-06-21,5.438104387550848,5.483513158584183,5.3676422416422405,5.369208234547978,3796091.0
2001-06-22,5.37860251390549,5.394260556193234,5.3551145086178575,5.381733871201435,2589492.0
2001-06-25,5.3803255130669925,5.391129230778609,5.3316284116416535,5.371870156638734,5166453.0
2001-06-26,5.370771687504233,5.447340164887782,5.353547657399116,5.447340164887782,2191931.0
2001-06-27,5.41962528228589,5.422443942688089,5.37077185080166,5.37077185080166,3564938.0
2001-06-28,5.377035926580832,5.430274017955601,5.362943250547768,5.362943250547768,3568273.0
2001-06-29,5.409917840617118,5.488521993049162,5.370772426429548,5.488521993049162,7057813.0
2001-07-02,5.3942593419683424,5.409917380731529,5.258032458226622,5.258032458226622,4395024.0
2001-07-03,5.3078262771473605,5.308139601202084,5.165649679205266,5.199471409757696,3244820.0
2001-07-04,5.192112740165283,5.206361766483174,5.160953002315487,5.198532744994405,2435592.0
2001-07-05,5.010632140680168,5.065435898323668,4.90102462539317,4.915899980374561,6917462.0
2001-07-06,4.901026163070885,5.0153310625507626,4.899460170501572,4.963658958899421,4937541.0
2001-07-09,4.947686054750196,4.979315766926486,4.915116998485931,4.946590048663589,2506157.0
2001-07-10,4.946434204748906,5.057607730820792,4.932341843435221,5.057607730820792,2498793.0
2001-07-11,5.067004124843495,5.14842695815145,5.067004124843495,5.107715227545435,3022639.0
2001-07-12,5.135896257478172,5.135896257478172,5.030986126258287,5.051341818674804,3713949.0
2001-07-13,5.066690404378395,5.1061491493117686,5.0450820291076415,5.096754135291438,2324823.0
2001-07-16,5.096754456702617,5.167216595370553,5.096754456702617,5.164084923832954,3096941.0
2001-07-17,5.151556833034562,5.2110582620729735,5.126503781516885,5.12806977383471,3422227.0
2001-07-18,5.128071987636662,5.243942911099611,5.120242650571484,5.23454789499265,3222639.0
2001-07-19,5.246760352593668,5.308140799937118,5.246760352593668,5.289507119079825,3184606.0
2001-07-20,5.300310046674379,5.300310046674379,5.242374610445715,5.270559332407783,1693717.0
2001-07-23,5.26116469346092,5.3003101061864335,5.237677320244831,5.241904997191415,1145163.0
2001-07-24,5.198531721296489,5.229848115036741,5.160951986017794,5.192268379758047,2368341.0
2001-07-25,5.182873803260432,5.211058526894134,5.143728074700768,5.175044469177322,2316465.0
2001-07-26,5.16721624809946,5.173479590753721,5.026291980234631,5.029423965513773,3217773.0
2001-07-27,5.026290068615851,5.057606769976662,4.933906584481194,4.980881322570517,10550489.0
2001-07-30,4.982448936341094,5.049779395254244,4.982448936341094,5.005935999078616,1657873.0
2001-07-31,5.013294356359038,5.088923488677131,4.99497432033424,5.071699458783339,2790067.0
2001-08-01,5.0986326869216345,5.218887913884535,5.09675368428384,5.214190564266041,3280887.0
2001-08-02,5.24754080381538,5.308138542983793,5.237676435241419,5.276821841352585,2771054.0
2001-08-03,5.244408005700911,5.298741761700709,5.222016648678876,5.292478423096517,2876820.0
2001-08-06,5.308137800247606,5.3206638512436015,5.294045129509518,5.303439824732441,1492207.0
2001-08-07,5.295457317774136,5.3237983929867525,5.243941561509872,5.3237983929867525,2371392.0
2001-08-08,5.331625397544474,5.417745533836976,5.331625397544474,5.40208687058108,2967150.0
2001-08-09,5.378602096950399,5.4803803057868,5.378602096950399,5.470985606723241,3654626.0
2001-08-10,5.449219977427107,5.500735096476066,5.449063001453992,5.452194986069575,2331320.0
2001-08-13,5.449062649602693,5.467852672371219,5.386429868278127,5.389561852691475,2283885.0
2001-08-14,5.402087619148228,5.402087619148228,5.331626136347776,5.366074195638244,2104021.0
2001-08-15,5.35934241145402,5.408352827337209,5.348851392049808,5.3754701247289285,2458598.0
2001-08-16,5.32379820116899,5.34415422040449,5.245193727064118,5.245193727064118,2529140.0
2001-08-17,5.253334135581094,5.253334135581094,5.182872346304337,5.215441086010675,3238433.0
2001-08-20,5.1907020379320725,5.2063600758249855,5.162517318563295,5.174417352013449,3367407.0
2001-08-21,5.190702960678921,5.236111718173328,5.182873940340706,5.219200695174654,2616427.0
2001-08-22,5.184908518563787,5.308139044739274,5.176609827310999,5.2940463706971626,3100520.0
2001-08-23,5.323797607129574,5.394259728468346,5.301876225709665,5.378601688583256,5260706.0
2001-08-24,5.403654557863032,5.4803800225972985,5.403654557863032,5.4474979496700096,4905108.0
2001-08-27,5.472551869137703,5.4788152121756415,5.405221716359952,5.417748402435827,2636065.0
2001-08-28,5.416493996313558,5.470984749311923,5.355113254231615,5.452977722342194,1627422.0
2001-08-29,5.402247166131887,5.470986969376556,5.386432145128704,5.386432145128704,1944273.0
2001-08-30,5.354331910302407,5.3832996326380425,5.272126092989714,5.320666210368573,2787188.0
2001-08-31,5.244567843439274,5.259599866091649,5.198532744994405,5.198532744994405,6326622.0
2001-09-03,4.681809913645929,4.847786876005388,4.446936202104972,4.525227334634651,20927364.0
2001-09-04,4.540887084879009,4.644231298615599,4.43910854985721,4.642665619900809,13210949.0
2001-09-05,4.681809981602697,4.720955391459775,4.619176886298679,4.684628328043253,7422771.0
2001-09-06,4.658321821808933,4.681809504864176,4.58316268021087,4.619176415937948,5295324.0
2001-09-07,4.572202424119003,4.611348150332214,4.534622690209332,4.587860777394676,4332247.0
2001-09-10,4.54088529615716,4.73974462381873,4.54088529615716,4.728783935276733,5813985.0
2001-09-11,4.711403275237399,4.783587723204418,4.626379136555671,4.626379136555671,5089391.0
2001-09-12,4.46259486341051,4.509569608973641,4.368645686236191,4.380232710607272,4879786.0
2001-09-13,4.493912124066234,4.525228522508284,4.399962614788081,4.399962614788081,3685592.0
2001-09-14,4.384303973118773,4.384303973118773,4.227721688364531,4.290354476685444,4688469.0
2001-09-17,4.102455123221586,4.165087901244058,3.978285259340464,3.9782852593404647,7541773.0
2001-09-18,4.212063385539577,4.212063385539577,3.969360935404104,4.057047091281476,9544114.0
2001-09-19,4.047651002189782,4.053914342222601,3.914556125323956,3.992847247830434,7229959.0
2001-09-20,3.914556360847609,3.930214711871759,3.737618407058259,3.844094252166782,9215895.0
2001-09-21,3.731981126972007,4.031992598975557,3.726657444990205,4.021501583046803,5601374.0
2001-09-24,3.937104957413323,4.068007859545884,3.883240845685645,4.026670117501494,4198242.0
2001-09-25,4.134713503336743,4.141603181876181,4.046087968823279,4.110286461242371,4836235.0
2001-09-26,4.133773844741685,4.15256387712197,4.061746015188096,4.110286461242371,5181463.0
2001-09-27,4.118114444178032,4.1243777862451605,3.9944142232322246,4.031993961683006,5270043.0
2001-09-28,4.031994288154642,4.085232386083943,4.00067788923529,4.017901924338534,8489934.0
2001-10-01,4.039821838393477,4.240247142454212,4.039821838393477,4.220830789052892,3825414.0
2001-10-02,4.226155519864186,4.384303464709019,4.188575788439043,4.373342775116671,4609337.0
2001-10-03,4.385086997048205,4.4641611417776685,4.373343623030944,4.44380543689444,5426864.0
2001-10-04,4.442240764131427,4.46416215252962,4.324804171801575,4.356746909845596,3773359.0
2001-10-05,4.34515875027943,4.467293298217712,4.279394283499121,4.455079623657484,3777634.0
2001-10-08,4.39213277940465,4.504871981266423,4.39213277940465,4.487647949618872,3541031.0
2001-10-09,4.447093714006057,4.536189204990745,4.4203183192606,4.490780132237052,4636177.0
2001-10-10,4.451477316660467,4.479818699199029,4.382737541679929,4.407790905660048,6461020.0
2001-10-11,4.476374322315512,4.529925420528153,4.426580915002888,4.512701388599267,5610134.0
2001-10-12,4.563433670517052,4.575334018808981,4.5283592737138365,4.542764958488275,3537521.0
2001-10-15,4.501742385131734,4.517400430597557,4.481386360912442,4.493756386364558,3074142.0
2001-10-16,4.462594461873287,4.5408855927833445,4.4406730833573125,4.51426655176258,6634901.0
2001-10-17,4.544019591046938,4.697470261127607,4.533058582221687,4.694338589170689,5756848.0
2001-10-18,4.627006035181237,4.705297171041928,4.627006035181237,4.6980944857515565,3855322.0
2001-10-19,4.6753895025811945,4.70529656001563,4.6035180652184176,4.619176415937948,3189902.0
2001-10-22,4.603518821466814,4.627006194428579,4.575334099493476,4.59553313977597,2451286.0
2001-10-23,4.636558527349678,4.700600651998689,4.636558527349678,4.696529322588244,3886177.0
2001-10-24,4.704358627912122,4.7647994089023324,4.673981575374828,4.727689342022771,3719828.0
2001-10-25,4.728785449235629,4.763233517940387,4.725653778085015,4.756970175639159,3676747.0
2001-10-26,4.75696972441073,4.792983782250634,4.75696972441073,4.788286432946284,16116523.0
2001-10-29,4.777326469946493,4.839959586726293,4.765113107929802,4.765113107929802,1707278.0
2001-10-30,4.705296645640904,4.735047355573457,4.705296645640904,4.729097339167707,4244275.0
2001-10-31,4.69590282017662,4.828997738473123,4.6724157586701605,4.786720651019119,4503632.0
2001-11-01,4.786719319062826,4.838391405112284,4.760100280020164,4.775758630619345,4375885.0
2001-11-02,4.78186720401632,4.807076923008206,4.666152967572116,4.666152967572115,5717025.0
2001-11-05,4.697469254517531,4.697469254517531,4.533057610843012,4.5925590513219445,5327045.0
2001-11-06,4.643134227506608,4.792983491437283,4.642664555395063,4.774193467456033,5144706.0
2001-11-07,4.775760064088935,4.8211688235284,4.697468915497313,4.697468915497313,4112469.0
2001-11-08,4.634834731034284,4.796114329422333,4.627005398758748,4.775758630619345,5428341.0
2001-11-09,4.802379160808465,4.935474083396069,4.802379160808465,4.913552699702482,7787419.0
2001-11-12,4.979317760235288,5.060740276514874,4.9339086809433335,5.018463182641702,5759777.0
2001-11-13,4.971487289934715,5.073265804495011,4.971487289934715,5.03709539974929,4614526.0
2001-11-14,5.078589967426045,5.117109048004374,5.049778909519658,5.065436949838536,4089612.0
2001-11-15,5.050717207578884,5.121805650315091,5.037251182671334,5.087357278054975,3893681.0
2001-11-16,5.087358841517758,5.112412210860956,5.073266478238207,5.073266478238206,4425281.0
2001-11-19,5.08202788248433,5.08202788248433,5.037209958869225,5.058018590018436,13287840.0
2001-11-20,5.059299542373208,5.154057488779418,5.043613314916216,5.115162050502722,3429784.0
2001-11-21,5.090030373946517,5.138049271066104,5.090030373946517,5.107797523137734,2463664.0
2001-11-22,5.0994759268425005,5.138051075072239,5.098035259933981,5.1140417785489065,3487551.0
2001-11-23,5.106037957241917,5.122044152659383,5.101235841870551,5.101235841870551,2803897.0
2001-11-26,5.115802350255232,5.246894693011789,5.114041713463175,5.213121340330005,3280557.0
2001-11-27,5.266104252137801,5.294915996537458,5.215043839617773,5.215043839617773,3560808.0
2001-11-28,5.186070884840922,5.242093545736713,5.134850661460998,5.154058164995285,2605154.0
2001-11-29,5.123484495748396,5.186069573478783,5.096434044763004,5.119803398155618,2876615.0
2001-11-30,5.162062377212672,5.162062377212672,5.034011157261866,5.05593985285807,6344752.0
2001-12-03,5.0260049099723885,5.069222336888884,4.965180799224778,4.999754548198409,4550924.0
2001-12-04,4.983109275922163,5.029207404858979,4.965181976165758,5.021204306505497,2273305.0
2001-12-05,5.0493768567864175,5.106039784476783,5.0493768567864175,5.077548014711239,2643244.0
2001-12-06,5.122046468736397,5.125247773453982,4.985992141503867,5.0132030711369335,3111888.0
2001-12-07,4.992873426250704,5.010000321316435,4.926767064532951,4.941172771140445,3251476.0
2001-12-10,4.913961197462276,4.979587435137996,4.912360706243861,4.973184828399,3200348.0
2001-12-11,4.993992672255905,5.053216297647627,4.953976544350143,5.032888424320408,2427664.0
2001-12-12,5.123004563213706,5.128446618156751,5.01800246070998,5.058018590018436,7628603.0
2001-12-13,5.018001660429685,5.038809967327699,4.9283658274947655,4.945972831721346,3817522.0
2001-12-14,4.929968822170334,5.003598174349424,4.921965722414469,4.921965722414468,3294773.0
2001-12-17,4.953977491525483,4.955578303832752,4.8835494523904135,4.929968195310736,2352348.0
2001-12-18,4.9554174422963335,4.98598980780664,4.945973678032822,4.963580685272159,1891075.0
2001-12-19,4.969983068647746,4.990791378172376,4.933168564678102,4.937970358825078,2071506.0
2001-12-20,4.957979455536128,5.013201706179351,4.955578557884839,5.002477418528574,2390451.0
2001-12-21,4.986949901953536,5.070823402138314,4.986949901953536,5.057057959138404,9085116.0
2001-12-24,5.027447439481093,5.106039050420466,5.027447439481093,5.07402601086638,1231719.0
2001-12-25,5.07402601086638,5.07402601086638,5.07402601086638,5.07402601086638,0.0
2001-12-26,5.07402601086638,5.07402601086638,5.07402601086638,5.07402601086638,0.0
2001-12-27,5.074024261083584,5.106037289597944,5.058018067759021,5.086829472489328,1460427.0
2001-12-28,5.095953913786414,5.138050653120682,5.095953913786414,5.109239242912597,1460524.0
2001-12-31,5.106038027346375,5.114041125164988,5.077226297520575,5.099635099785757,1899853.0
2002-01-01,5.099635099785756,5.099635099785756,5.099635099785756,5.099635099785757,0.0
2002-01-02,5.0823490321577065,5.1140417785489065,5.074025642477945,5.1140417785489065,1254049.0
2002-01-03,5.104598670894295,5.130048637607207,5.093234121445733,5.11916452447856,2556436.0
2002-01-04,5.135010951087651,5.14605553138978,5.098036286805436,5.125567183435811,1767777.0
2002-01-07,5.102837545069736,5.128447977312947,5.082029229338495,5.0927535176071554,2436078.0
2002-01-08,5.090033138743346,5.090033138743346,5.029208677256686,5.0436143863106935,3308558.0
2002-01-09,5.017362832890741,5.03721059418969,4.968383369427827,4.995594289440343,3519575.0
2002-01-10,4.963101323751164,5.018003281132592,4.953977527957648,4.966302627456547,2242980.0
2002-01-11,4.977988434391267,5.018004257092232,4.976387621760879,5.005199360712962,2236537.0
2002-01-14,5.010001209795441,5.021205614595747,4.984390774900149,5.019604801948407,3033743.0
2002-01-15,4.995594289440343,5.013201298695614,4.974785976599324,4.995594289440343,4083741.0
2002-01-16,5.0178427512257,5.115641849832766,5.009999798448001,5.109239242912597,3764688.0
2002-01-17,5.074026102465647,5.13805154086419,5.0708247984524455,5.108760010309322,3984375.0
2002-01-18,5.098034837386438,5.144453256123303,5.090031739208659,5.099955619461027,3301755.0
2002-01-21,5.106038312324583,5.122044508855146,5.082028375663375,5.115641901869849,1540610.0
2002-01-22,5.108920387134419,5.173265798382224,5.108920387134419,5.150856990207622,5031832.0
2002-01-23,5.149255266566306,5.242092423075861,5.149255266566306,5.201916145736445,5726200.0
2002-01-24,5.210080930988621,5.288512405909907,5.210080930988621,5.282109797230688,5263035.0
2002-01-25,5.314123764991369,5.394155750370556,5.282111035026263,5.350938613057588,17516239.0
2002-01-28,5.350938613057588,5.350938613057588,5.350938613057588,5.350938613057588,0.0
2002-01-29,5.366782517861123,5.490191729124701,5.366782517861123,5.474985296261746,5103432.0
2002-01-30,5.466180868863038,5.494992273895566,5.451774845414153,5.451774845414153,4162757.0
2002-01-31,5.458180152141216,5.538212442937644,5.427768562016064,5.538212442937644,4204599.0
2002-02-01,5.549413753462168,5.571822551317218,5.528925416284888,5.528925416284888,5422871.0
2002-02-04,5.53821039967083,5.599034841211685,5.53821039967083,5.543012194136619,3547372.0
2002-02-05,5.522205756695247,5.536611787682562,5.442174105488498,5.442174105488498,3425611.0
2002-02-06,5.41944304249024,5.438970511842068,5.355737586193897,5.382948504642661,4238864.0
2002-02-07,5.378147061068672,5.41496189212588,5.323725220618722,5.37414535132207,2750635.0
2002-02-08,5.398954121320788,5.523803977793574,5.394152327199772,5.522203165798143,4048144.0
2002-02-11,5.539810814164636,5.600635258387224,5.531808036990587,5.552616027881533,2432134.0
2002-02-12,5.570223653822973,5.589431476527809,5.499795612437328,5.506198220005607,2996057.0
2002-02-13,5.506196926652355,5.565420551348802,5.499794320587988,5.554216151202476,2006153.0
2002-02-14,5.586231617214935,5.671065061292384,5.586231617214935,5.663062281621532,3903600.0
2002-02-15,5.642252380881071,5.730287430636468,5.605437548656431,5.695073410734309,3654633.0
2002-02-18,5.663062281621532,5.698276309396824,5.631049237341471,5.663062281621532,2704197.0
2002-02-19,5.642252566909357,5.691872615619039,5.616642778232313,5.690271803243777,2579076.0
2002-02-20,5.644333105267908,5.674265213666472,5.560619738305506,5.560619738305506,3837738.0
2002-02-21,5.602236403228676,5.6214442249445815,5.554217169871606,5.6214442249445815,4945133.0
2002-02-22,5.6057589461733865,5.672665725569192,5.592634079761086,5.610080626804941,8803803.0
2002-02-25,5.621283747244402,5.648654812901111,5.581428399829301,5.581748048791547,1980208.0
2002-02-26,5.597435294343669,5.682269369254656,5.597435294343669,5.666262528263417,4056622.0
2002-02-27,5.639691865432661,5.67266513628682,5.618243289020628,5.666262528263417,6921224.0
2002-02-28,5.698274298591766,5.738290108421916,5.680667290917275,5.728686519459584,4329525.0
2002-03-01,5.717161887787616,5.717482178587153,5.650255129546953,5.680667350735011,4069235.0
2002-03-04,5.693313394189868,5.706278434937485,5.600636363721719,5.602237176218604,3407025.0
2002-03-05,5.567181539331644,5.610239148066613,5.501395479964535,5.514200692901875,4214087.0
2002-03-06,5.474185259421253,5.541412318904241,5.466182481247026,5.521084440753958,2886352.0
2002-03-07,5.538211382458207,5.642252634519204,5.522204542244642,5.642252634519204,5254911.0
2002-03-08,5.650255322537483,5.650255322537483,5.578226476505332,5.583028271201071,3604744.0
2002-03-11,5.602235443848097,5.602235443848097,5.490190799157663,5.490190799157663,3334694.0
2002-03-12,5.454978033442719,5.520604280004905,5.448575425836743,5.520604280004905,3355158.0
2002-03-13,5.506198409461817,5.573425470309168,5.499795801673239,5.547815039154854,2864366.0
2002-03-14,5.562220118748011,5.575024690276456,5.53821050410101,5.555817512051123,3643057.0
2002-03-15,5.50956008007739,5.57822748973568,5.462020956037311,5.462020956037311,4759672.0
2002-03-18,5.519003251867349,5.557418254135917,5.509399661766556,5.557418254135917,2800459.0
2002-03-19,5.554217523680054,5.602236760095991,5.536610513118572,5.581428766643981,3012567.0
2002-03-20,5.578228142723084,5.611841357498888,5.573426346593046,5.587831734983158,2439072.0
2002-03-21,5.538210908309074,5.547814498122662,5.478987273439395,5.483789068346189,3554079.0
2002-03-22,5.490192397018944,5.512601204105817,5.466182777464304,5.4965950050245445,2731443.0
2002-03-25,5.511000188066222,5.51900360824395,5.49659480198484,5.5174027958353165,1938620.0
2002-03-26,5.514200704855353,5.530206900129071,5.488590278925155,5.498194509581635,3886082.0
2002-03-27,5.5190037104128455,5.567022948637275,5.517402897974578,5.530208113749819,3376979.0
2002-03-28,5.498195061342396,5.515802070469997,5.454977623714514,5.469383008346892,11625399.0
2002-03-29,5.469383008346892,5.469383008346892,5.469383008346892,5.469383008346892,0.0
2002-04-01,5.469383008346892,5.469383008346892,5.469383008346892,5.469383008346892,0.0
2002-04-02,5.450176721679226,5.450176721679226,5.338131720500774,5.3541382409356215,4705365.0
2002-04-03,5.363741514709555,5.382949016012216,5.31412146773455,5.323725378852231,3370250.0
2002-04-04,5.294913696990889,5.334929509879235,5.26610196510398,5.291712393447899,5196693.0
2002-04-05,5.315721452327628,5.398954372922328,5.315721452327628,5.390951596302781,5540760.0
2002-04-08,5.405358529109124,5.438971741025204,5.294914660052373,5.314122163871168,5470574.0
2002-04-09,5.2805088669921725,5.285310662636425,5.258099738475937,5.285310662636425,4589192.0
2002-04-10,5.28690967144189,5.362139814676838,5.28690967144189,5.338130201323826,3330058.0
2002-04-11,5.370143527919439,5.378146947243257,5.283708974124081,5.291712393447899,2892069.0
2002-04-12,5.270904080884807,5.3109198937731525,5.262900982493676,5.291712393447899,2960182.0
2002-04-15,5.306119270458399,5.378148134679833,5.304518457867118,5.378148134679833,3515438.0
2002-04-16,5.395755218345744,5.400557014317039,5.36854429233196,5.376547392595039,4937411.0
2002-04-17,5.403756342389074,5.421363350134101,5.386149334644048,5.40215617213249,4419640.0
2002-04-18,5.426166654911491,5.46778328368424,5.398955411945407,5.458179051281035,4425865.0
2002-04-19,5.46458111427675,5.541411756517596,5.46458111427675,5.533408979155556,4886343.0
2002-04-22,5.506198494637605,5.547815124974414,5.506198494637605,5.530208113749819,4164347.0
2002-04-23,5.515802929369016,5.602237176218604,5.5142021168721325,5.602237176218604,4173724.0
2002-04-24,5.602237176218604,5.611840767468955,5.570224135608307,5.602237176218604,6723715.0
2002-04-25,5.602237176218604,5.602237176218604,5.602237176218604,5.602237176218604,0.0
2002-04-26,5.634249477898659,5.696674096569922,5.634249477898659,5.682268711583657,24906510.0
2002-04-29,5.682267588622606,5.733487794893669,5.647053576461515,5.6486537465668265,3888856.0
2002-04-30,5.634249955791076,5.642252734173772,5.541412463255166,5.562221099154152,3007837.0
2002-05-01,5.581428616529479,5.631048022123435,5.552616561962485,5.57022357205042,2630959.0
2002-05-02,5.5862300269232055,5.677466053883534,5.5622204110146205,5.672664259074891,3417120.0
2002-05-03,5.675864914337953,5.727085767650611,5.661459530742764,5.680667350735011,4223005.0
2002-05-06,5.639051651595753,5.6902718714290295,5.639051651595753,5.642252634519204,3133901.0
2002-05-07,5.618243016064293,5.659859645261777,5.605437800639614,5.642252634519204,2810108.0
2002-05-08,5.647053926751415,5.658257685644631,5.586229486749184,5.608638288266226,3552673.0
2002-05-09,5.650255844546296,5.674265462108516,5.522204336925977,5.57022357205042,4351179.0
2002-05-10,5.554216419828248,5.626245260137053,5.53020680639198,5.594232228266929,2964638.0
2002-05-13,5.584629731963671,5.591032339590012,5.5222044680731885,5.551016523324443,2459177.0
2002-05-14,5.570223721863557,5.583028937156531,5.538211325496551,5.581428766643981,1768255.0
2002-05-15,5.584630093918821,5.661460748549107,5.578227485877507,5.650256344943177,4080765.0
2002-05-16,5.650255969433249,5.6902717856329454,5.627847163710652,5.659859559924239,3853282.0
2002-05-17,5.642251710750518,5.701475340994281,5.621443720491247,5.680667350735011,2045764.0
2002-05-20,5.6502569879643065,5.727087651338221,5.648656175305431,5.7110814503461045,2067104.0
2002-05-21,5.698276232806195,5.730288634790426,5.693473794829573,5.7110814503461045,2328079.0
2002-05-22,5.719083765980465,5.762301211205498,5.711080987066359,5.738291590732202,3097660.0
2002-05-23,5.73829263915156,5.775107482852299,5.736691826330064,5.743094435750437,2329448.0
2002-05-24,5.751094470413963,5.784707668672467,5.727084859696396,5.765500493590595,3912694.0
2002-05-27,5.759099295613524,5.792713147699689,5.746294721623818,5.776706306948008,2180341.0
2002-05-28,5.762299035499592,5.803915652482171,5.755896429666484,5.792711252740545,2462530.0
2002-05-29,5.765501885211768,5.768702867876294,5.73668983190413,5.74629406362847,4001248.0
2002-05-30,5.735091879978169,5.784711302597298,5.712682425196439,5.783111131578742,3507486.0
2002-05-31,5.792713179404326,5.834329810228651,5.749495736122982,5.7911123669473055,9901152.0
2002-06-03,5.7767043910813705,5.818321649740848,5.760698197503663,5.762299009421007,3375211.0
2002-06-04,5.778305660063193,5.816721297926663,5.77030288357394,5.797513478994928,4313125.0
2002-06-05,5.794312203869643,5.842331433158294,5.794312203869643,5.819922630654346,3560300.0
2002-06-06,5.834330083614204,5.887151120381848,5.827927475351566,5.8615406873312965,5032439.0
2002-06-07,5.872357928888755,5.945884387980049,5.851116456765275,5.945884387980049,16967748.0
2002-06-10,5.945884387980049,5.945884387980049,5.945884387980049,5.945884387980049,0.0
2002-06-11,5.945883285565719,5.989999677014372,5.945883285565719,5.950785616450732,2575788.0
2002-06-12,5.934445634474988,5.955687101981991,5.885428224139495,5.908303146672716,1848580.0
2002-06-13,5.8886969395736575,5.918107653606024,5.836411298540197,5.849482217386003,2645856.0
2002-06-14,5.8445807830111605,5.893598860167783,5.8429466723814665,5.875625608891472,2393934.0
2002-06-17,5.890332197884002,5.9164746958863015,5.888698087003585,5.903403774493587,1648277.0
2002-06-18,5.926277796677788,5.931179473350096,5.865822255546855,5.875625608891472,1960098.0
2002-06-19,5.891963111323241,5.895231331673925,5.808632665413078,5.808632665413078,3265654.0
2002-06-20,5.793930070461837,5.816805659451757,5.754715991882004,5.771055136688855,3266462.0
2002-06-21,5.75144422631286,5.766149249338921,5.687720494217221,5.720399415191454,4109955.0
2002-06-24,5.679552654535816,5.741641636857702,5.679552654535816,5.725302499953692,2787197.0
2002-06-25,5.751446188976493,5.795561928325495,5.738374616126165,5.759615430595435,3237688.0
2002-06-26,5.736741751194918,5.749813326883159,5.689357780737661,5.704062811974314,6157808.0
2002-06-27,5.726936480502274,5.775953890104131,5.726936480502274,5.775953890104131,4702800.0
2002-06-28,5.793928019137982,5.820071165746589,5.767785527746082,5.7841246667681085,10767089.0
2002-07-01,5.774321596563674,5.774321596563674,5.686088800056433,5.718767734914066,3034812.0
2002-07-02,5.702429891451195,5.710599135610197,5.653411805629625,5.66484927162574,4408188.0
2002-07-03,5.6452409583194045,5.661580754327451,5.506356623551686,5.506356623551686,7888181.0
2002-07-04,5.490016463172778,5.506355600929595,5.4197572535151455,5.457337532442488,6006925.0
2002-07-05,5.490016463172778,5.514525497416331,5.452435856637108,5.457337532442488,3470604.0
2002-07-08,5.516159199951234,5.547204021733269,5.4802130297523135,5.539034780096782,2852906.0
2002-07-09,5.539032565250328,5.641970341486026,5.5373984554897735,5.637068012204364,4282131.0
2002-07-10,5.628899698483721,5.671381972721646,5.571711744417982,5.573345854446969,3046454.0
2002-07-11,5.473678014360764,5.537401449706839,5.465508443965129,5.506356623551686,4436427.0
2002-07-12,5.496553148219816,5.506356501433806,5.41322235264223,5.475312003575535,3734303.0
2002-07-15,5.490016450292123,5.550471980588828,5.483480664161399,5.530864622196656,3359273.0
2002-07-16,5.481847397689907,5.542302937293025,5.465508257456209,5.519428009922495,2839958.0
2002-07-17,5.498187160339466,5.563545039106535,5.485115912194468,5.557009251229829,4311158.0
2002-07-18,5.558643029462028,5.635437713398118,5.558643029462028,5.620732027751076,3317868.0
2002-07-19,5.596221445658236,5.604391341567205,5.452435471046663,5.473676610715035,3963399.0
2002-07-22,5.383810502393167,5.408319864575924,5.342962329841347,5.367471364415771,5145596.0
2002-07-23,5.334793406502688,5.360936226995486,5.2890432249340105,5.35930244404335,3913155.0
2002-07-24,5.2988439190795775,5.3184509414967,5.122379079284543,5.15178977671432,6072304.0
2002-07-25,5.244925890466643,5.2939439568016855,5.215515181708942,5.2204171849074354,6413173.0
2002-07-26,5.218784081290465,5.218784081290465,5.043953250073431,5.065194394408603,20396813.0
2002-07-29,5.122379930834816,5.156692635279197,5.094603010818721,5.122379930834815,3995619.0
2002-07-30,5.244926647052705,5.3347932241664,5.210614257755229,5.316819974265333,6473068.0
2002-07-31,5.375639444519933,5.490015016724893,5.35930031106797,5.460603986816524,5875119.0
2002-08-01,5.460606307383693,5.568446140992737,5.449168843585146,5.558642787798773,6634971.0
2002-08-02,5.530864962700299,5.59622217281455,5.47694521521479,5.59622217281455,5772189.0
2002-08-05,5.557009461035932,5.617465009765361,5.50308970042997,5.525964631253677,2491699.0
2002-08-06,5.441000040865461,5.530866308542064,5.4311963586802605,5.525964631253677,5461829.0
2002-08-07,5.60439021776082,5.669747406277163,5.588050429219375,5.669747406277163,5366059.0
2002-08-08,5.637072006877843,5.68282252607919,5.614197074885615,5.66484927162574,4396605.0
2002-08-09,5.697527401809947,5.72857157353627,5.664848464181196,5.6779200392326965,4212793.0
2002-08-12,5.666480867973972,5.673015998314376,5.579882200756167,5.5896855514833685,4289323.0
2002-08-13,5.547203748979413,5.663213133550242,5.537400397410981,5.6599455680996495,4836602.0
2002-08-14,5.612559814547628,5.661577867140889,5.5847825686293415,5.661577867140889,3747476.0
2002-08-15,5.68608792468421,5.748177563746655,5.68608792468421,5.710596958250088,3004922.0
2002-08-16,5.702427439598018,5.704060894597354,5.607658875322416,5.610927095754303,4316162.0
2002-08-19,5.579884229305256,5.635438099127891,5.558643409935422,5.632169877552941,2058916.0
2002-08-20,5.664847303521205,5.677918875894496,5.628900807102985,5.643606489827102,2841963.0
2002-08-21,5.610928503855209,5.641973329666006,5.589687031367076,5.615830180516541,1997399.0
2002-08-22,5.633800621222605,5.668112995951311,5.620729053168875,5.661577867140889,2895193.0
2002-08-23,5.669746931333325,5.677916824919672,5.612559641878173,5.637068012204364,2786849.0
2002-08-26,5.596223295371562,5.704062811974314,5.596223295371562,5.704062811974314,2697404.0
2002-08-27,5.7040615232592256,5.75144613822773,5.663213349874894,5.66648157066698,3499696.0
2002-08-28,5.738374406708471,5.772686792775864,5.620730910565513,5.643606489827102,5132042.0
2002-08-29,5.60929347112855,5.72040118153223,5.604391795272995,5.717132960817419,4152399.0
2002-08-30,5.731836726409128,5.743274184652031,5.658309647519236,5.661577867140889,10705016.0
2002-09-02,5.663213060124476,5.717132803485068,5.628900674863184,5.694257879977541,2310537.0
2002-09-03,5.690987959390005,5.741640122211994,5.663211368458994,5.735104338131206,2727449.0
2002-09-04,5.704062534118904,5.713866543015926,5.661580898026718,5.6779200392326965,5075470.0
2002-09-05,5.715499261297401,5.749811646035847,5.692623682921802,5.746543425460775,3016421.0
2002-09-06,5.731838829701,5.784124465885628,5.718767256850672,5.759615430595435,3411303.0
2002-09-09,5.775954672857134,5.8168035025527285,5.7726871071941686,5.800464363804508,2418277.0
2002-09-10,5.80863255090033,5.839677367536846,5.787391739905996,5.787391739905996,2461543.0
2002-09-11,5.800462967903378,5.831507127489104,5.792293072887033,5.831507127489104,2246249.0
2002-09-12,5.826606548124397,5.86745537567026,5.8200707619257255,5.84621390672041,3437837.0
2002-09-13,5.834776030198363,5.872356634366986,5.824972023988461,5.870722524129233,3173758.0
2002-09-16,5.867456554567147,5.880527474374052,5.852750868861285,5.862554222520664,3731087.0
2002-09-17,5.854383342419494,5.87399004425542,5.84457933628492,5.869088368796438,5715882.0
2002-09-18,5.857651775192287,5.857651775192287,5.771053093463805,5.7841246667681085,6899948.0
2002-09-19,5.764518605397274,5.81353602793411,5.7351072345716805,5.803732674470099,4164723.0
2002-09-20,5.7596150734027525,5.798829789521768,5.7563475080011575,5.767784969731709,4237156.0
2002-09-23,5.751445512911506,5.79229368185469,5.740007396599472,5.775953890104131,3050837.0
2002-09-24,5.751445756323383,5.766150783261302,5.744909970389874,5.746543425460775,3445449.0
2002-09-25,5.712232788320361,5.726938474973966,5.620732412474286,5.632169877552941,4555728.0
2002-09-26,5.655043673676797,5.655043673676797,5.547204177232057,5.56190986093666,5771961.0
2002-09-27,5.524329096804407,5.604391989272108,5.499820061461574,5.539034780096782,8779925.0
2002-09-30,5.440998209763936,5.529230336912015,5.440998209763936,5.4704089188132965,6618025.0
2002-10-01,5.454068859172498,5.547202646207771,5.440997289535418,5.534131076570692,4088804.0
2002-10-02,5.571713617265607,5.612562450421796,5.54230290294054,5.555374477133181,3717719.0
2002-10-03,5.525962429311785,5.571712272729163,5.503087507603095,5.57007816254523,3323371.0
2002-10-04,5.545568936387518,5.555372285556232,5.511255903864033,5.527595692767213,2220604.0
2002-10-07,5.473676869502063,5.481846438188972,5.426292912466336,5.426292912466336,1708106.0
2002-10-08,5.434461446494281,5.457336365505836,5.351131009971323,5.377273821357138,3081887.0
2002-10-09,5.3936148578479415,5.40015064490151,5.207346564863105,5.285775354289181,5468829.0
2002-10-10,5.1910078014427885,5.220418847173758,5.1207485724980994,5.130552254408423,6737331.0
2002-10-11,5.212247236185281,5.217148911417911,5.065193047906881,5.1632291734258144,5391252.0
2002-10-14,5.197542334871455,5.272703222825792,5.173033299815511,5.269435657252782,4635913.0
2002-10-15,5.324988430321749,5.429560014457611,5.295577723472333,5.421390446467949,3592249.0
2002-10-16,5.4900159007111,5.506355036793943,5.28904197154742,5.339693817577508,5053481.0
2002-10-17,5.308649283501795,5.334792426801945,5.192640231736477,5.256363652118122,5415650.0
2002-10-18,5.334792774929544,5.338060668055312,5.26943556763084,5.293944274661603,3810926.0
2002-10-21,5.28087270215853,5.3429623439397975,5.26453356413802,5.293944274661603,2829652.0
2002-10-22,5.334791979247897,5.390345826491798,5.334791979247897,5.390345826491798,3779303.0
2002-10-23,5.367472349907179,5.490017545279139,5.367472349907179,5.490017545279139,3604695.0
2002-10-24,5.45733677479106,5.525962192188958,5.4246581762059245,5.47204245538224,5186026.0
2002-10-25,5.432828384985488,5.472043101044649,5.375640748811692,5.408319678860993,18662235.0
2002-10-28,5.440998639693929,5.4883825999740585,5.416489604346734,5.4834809239479565,2123322.0
2002-10-29,5.48347926004761,5.490015044504764,5.440996988684352,5.4524344476802495,2828068.0
2002-10-30,5.424658459371299,5.498185228123857,5.383809963301388,5.498185228123857,3596198.0
2002-10-31,5.530865600997549,5.620731857177874,5.514526460387518,5.615830180516541,3789708.0
2002-11-01,5.570077713581446,5.612560643639902,5.491649276498221,5.521060308963735,3474987.0
2002-11-04,5.530863998914708,5.633801799852563,5.5275964338259005,5.6043910931869725,3276803.0
2002-11-05,5.628900698619428,5.637069939782798,5.543936135047186,5.547203700469204,3194159.0
2002-11-06,5.56354422033467,5.604392397139949,5.524329498845554,5.532499396293304,3742115.0
2002-11-07,5.34296178783227,5.34296178783227,5.19590792291172,5.231854415945448,8428593.0
2002-11-08,5.246559155643291,5.323354135705619,5.24492504563757,5.259630725256009,7642191.0
2002-11-11,5.228587312550478,5.287409063964344,5.212248173763768,5.236756881943834,3814319.0
2002-11-12,5.228587067362901,5.293944274661603,5.215515494859826,5.293944274661603,4678500.0
2002-11-13,5.305383298442712,5.342963586717756,5.292311722899178,5.32172244026372,7068439.0
2002-11-14,5.339694853634655,5.375641353121539,5.333159394498424,5.342962747006951,4655332.0
2002-11-15,5.391980599936109,5.429560880771309,5.37564113374145,5.419757528662858,6393806.0
2002-11-18,5.429342882046144,5.471171241132661,5.419303955096334,5.437708486769534,8909958.0
2002-11-19,5.420978328628402,5.429344270961508,5.370784016508393,5.390861875544259,4007016.0
2002-11-20,5.335648913799049,5.390862529642518,5.333975590941533,5.387516219397185,3594990.0
2002-11-21,5.4326879060979,5.459458036162856,5.412610056947063,5.459458036162856,4707825.0
2002-11-22,5.466153083587573,5.501289167493368,5.446075225507221,5.49626953523846,5176593.0
2002-11-25,5.496269777443796,5.600004375687986,5.469499634293284,5.596658401330121,5504499.0
2002-11-26,5.58494602823672,5.645178929270231,5.55650256476217,5.564868170912463,5993103.0
2002-11-27,5.521364841725536,5.548134974734569,5.487902091596863,5.511325916046076,4440769.0
2002-11-28,5.553155453320759,5.591637504430917,5.543116526108274,5.566540689604074,4288649.0
2002-11-29,5.538096199023335,5.55315441930338,5.429342013145777,5.479536304392269,8428597.0
2002-12-02,5.471171091281365,5.551481833741051,5.462805486787103,5.551481833741051,2923930.0
2002-12-03,5.512999859741326,5.571560101970465,5.504634254624128,5.571560101970465,4104272.0
2002-12-04,5.53809902244486,5.553157250401856,5.496270313257924,5.513001528556947,3692720.0
2002-12-05,5.514673242756192,5.603349932759129,5.514673242756192,5.598330301257881,3502595.0
2002-12-06,5.558175783792241,5.571561022567086,5.501289189938432,5.526386009436802,2967378.0
2002-12-09,5.538098145188783,5.581599499357274,5.521366597070412,5.521366597070412,2792814.0
2002-12-10,5.47117080694974,5.479536746478794,5.397552686099152,5.402571981440948,6060899.0
2002-12-11,5.38751434768027,5.390860656763038,5.270394536192138,5.2904723906887465,5931023.0
2002-12-12,5.328955510947112,5.355725988979526,5.287127142225939,5.355725988979526,6428561.0
2002-12-13,5.333973402931354,5.345685651720478,5.27875980973665,5.27875980973665,3647382.0
2002-12-16,5.245296020442802,5.265373534243601,5.181716835359192,5.191755424524844,3642905.0
2002-12-17,5.241951327963202,5.288799321897733,5.240278341076425,5.282106703411428,4143627.0
2002-12-18,5.268721135784071,5.295491270875143,5.238604356403366,5.270394122459333,3783614.0
2002-12-19,5.253662492459003,5.327280949827473,5.2285653444535445,5.295491184291285,6984274.0
2002-12-20,5.298839331307788,5.387515705679308,5.295493021381535,5.377476775900552,6128218.0
2002-12-23,5.41261070512889,5.436034529807137,5.395879497635724,5.42264963090651,2188223.0
2002-12-24,5.434363333827784,5.434363333827784,5.404246882041311,5.42934403701992,1137269.0
2002-12-25,5.42934403701992,5.42934403701992,5.42934403701992,5.42934403701992,0.0
2002-12-26,5.42934403701992,5.42934403701992,5.42934403701992,5.42934403701992,0.0
2002-12-27,5.412612204749679,5.412612204749679,5.379149445022605,5.380822432047626,480520.0
2002-12-30,5.342338699589742,5.34568500805949,5.2887980995432855,5.297163702982896,1612740.0
2002-12-31,5.312223177609772,5.335647342428597,5.282106729740882,5.312223177609772,1320466.0
2003-01-01,5.312223177609772,5.312223177609772,5.312223177609772,5.312223177609772,0.0
2003-01-02,5.333973127348893,5.362416583562257,5.285452154406388,5.338992758133336,1608178.0
2003-01-03,5.362418001088763,5.387515155236645,5.337321182410514,5.370783607314846,2232828.0
2003-01-06,5.41094032064152,5.457787992526651,5.404247700238016,5.457787992526651,2494279.0
2003-01-07,5.479536086473125,5.5113255122580656,5.431014783645415,5.439380386697294,4369412.0
2003-01-08,5.439381386095109,5.471171153190408,5.427669472576704,5.4628055486014855,3320144.0
2003-01-09,5.427668524811745,5.446073052975365,5.4042447018651405,5.417629599776268,2084734.0
2003-01-10,5.446074131148061,5.446074131148061,5.379148621934491,5.4008994627493365,3214919.0
2003-01-13,5.400900643433324,5.41261255978559,5.36241824916771,5.374130500989625,2095283.0
2003-01-14,5.387515506680241,5.417631959434432,5.365764660697847,5.412612662465285,2180112.0
2003-01-15,5.42934290174567,5.446074111253155,5.4042457520148695,5.419303974759435,2210529.0
2003-01-16,5.382494936455064,5.395880172499318,5.357397786606876,5.367436713640067,2796044.0
2003-01-17,5.380821696776206,5.404245860213062,5.347358941621707,5.375802400917384,2332997.0
2003-01-20,5.352379421487249,5.429344211478533,5.352379421487249,5.412612662465285,2507452.0
2003-01-21,5.41261212503759,5.451094516212248,5.41261212503759,5.42097773097875,2579649.0
2003-01-22,5.404245439139573,5.405918425805637,5.372455673258397,5.38918688179724,2830498.0
2003-01-23,5.389186146577171,5.447746374882699,5.387513160139346,5.417629599776268,3351882.0
2003-01-24,5.40759235554033,5.44105544939299,5.405919368582503,5.434362830622458,2648633.0
2003-01-27,5.434362830622458,5.434362830622458,5.434362830622458,5.434362830622458,0.0
2003-01-28,5.367437389057058,5.379149304334773,5.32728201134088,5.345686545482893,4202384.0
2003-01-29,5.384167650596495,5.39587989927695,5.2670478475484055,5.2670478475484055,6680199.0
2003-01-30,5.278759588524041,5.335646501505948,5.275413279791603,5.317241971212311,3706003.0
2003-01-31,5.2703953485802,5.303858109096306,5.245298194325712,5.303858109096306,15735234.0
2003-02-03,5.318915180739123,5.320588502910238,5.270394205289757,5.27875980973665,2584084.0
2003-02-04,5.312220727948711,5.338991189682522,5.275411678534168,5.275411678534168,3627457.0
2003-02-05,5.236930220619873,5.262027363528766,5.200121167145357,5.245295823099676,2539405.0
2003-02-06,5.233586774979323,5.236933084895364,5.111447301718005,5.111447301718004,4050834.0
2003-02-07,5.08634811546462,5.116464892691416,5.054558351682215,5.079655833772643,5458627.0
2003-02-10,5.069619050608296,5.101408492356372,5.037829273390546,5.067945727875954,3284513.0
2003-02-11,5.098059835296439,5.111444732763839,5.047865547252576,5.072962355805011,3535748.0
2003-02-12,5.072962840959267,5.138215354562833,5.017749253018448,5.052885325103301,3461561.0
2003-02-13,4.985961364814335,5.002692912752927,4.935767056468189,4.940786353114951,5813127.0
2003-02-14,4.954172086146745,4.954172086146745,4.801916158846301,4.827013315525359,7112985.0
2003-02-17,4.868841704659164,4.907323763049258,4.84039823991105,4.905650775932143,6312809.0
2003-02-18,4.93409403406573,4.985961329099387,4.893938319300747,4.895611641817435,6142061.0
2003-02-19,4.935767044755111,4.944132650969738,4.860475582414567,4.925728116015779,5390144.0
2003-02-20,4.888917895029221,4.925726956270576,4.816972759207686,4.818646081338412,3596617.0
2003-02-21,4.803588632018796,4.93242071154904,4.766779562287192,4.895611641817435,6142895.0
2003-02-24,4.944132228506874,4.999345828650898,4.919035076537844,4.969229380475904,2586729.0
2003-02-25,4.937439146063618,4.950824381981498,4.855455414740534,4.855455414740534,2863937.0
2003-02-26,4.862148848320218,4.947478902936805,4.840398004039766,4.947478902936805,3588416.0
2003-02-27,4.910669787643679,4.9257280127020255,4.857129170959849,4.85712917095985,3122238.0
2003-02-28,4.9006299763717935,4.965882496850539,4.835377455893047,4.835377455893047,5409789.0
2003-03-03,4.8353766388756325,4.922379984813297,4.8353766388756325,4.922379984813297,2645108.0
2003-03-04,4.89393927356463,4.91067082464584,4.860476506871906,4.877208057953116,4375558.0
2003-03-05,4.803588621973114,4.848763633254432,4.793550028772493,4.801915634929554,3376416.0
2003-03-06,4.850436761965167,4.919035266463578,4.850436761965167,4.885572507702729,4228499.0
2003-03-07,4.843742173066007,4.882224550709856,4.8286842889482,4.862147036416611,3534759.0
2003-03-10,4.857129769352363,4.877207628883475,4.816974385759803,4.827013315525359,2840317.0
2003-03-11,4.768452874831679,4.827012788870369,4.745029043404055,4.801915634929554,4313868.0
2003-03-12,4.800242511304725,4.818647045608374,4.751721191847234,4.785183950992994,4770229.0
2003-03-13,4.796897052189888,4.837052437377075,4.768453584459447,4.776819191861454,4275009.0
2003-03-14,4.868841592729004,4.935767114328657,4.863821960553766,4.919035566193926,3828797.0
2003-03-17,4.910669569534682,4.915689201310932,4.86047526458984,4.910669569534682,2623352.0
2003-03-18,5.002691837730897,5.136542850598034,4.99432589782453,5.1331965417294,5107581.0
2003-03-19,5.119811306254862,5.175025234852551,5.094714492944444,5.1331965417294,3861768.0
2003-03-20,5.153275371610042,5.206815652716236,5.123158586084481,5.175026215643691,3627797.0
2003-03-21,5.193429644244887,5.1967759530351385,5.1164652130082215,5.16163987847228,3590068.0
2003-03-24,5.173351565011419,5.220199550554351,5.148254417918079,5.170005256367671,4499027.0
2003-03-25,5.1281774423190445,5.210161174062647,5.1281774423190445,5.210161174062647,3491135.0
2003-03-26,5.240279219904868,5.3875155094176375,5.225220658050466,5.364091676256844,5626637.0
2003-03-27,5.340665078353495,5.420975806188171,5.33731910554076,5.394205675399779,4072002.0
2003-03-28,5.372456848638872,5.412612227574623,5.3289551601693415,5.362417920037529,6791135.0
2003-03-31,5.354052151328459,5.370783363019591,5.328954998322145,5.345686545482893,11634306.0
2003-04-01,5.318916488020114,5.466153108196641,5.312223868629864,5.42934403701992,6399979.0
2003-04-02,5.456114354430074,5.47117258080717,5.409266352662637,5.412612662465285,4697695.0
2003-04-03,5.462806431623797,5.482883952976508,5.382495675273715,5.42097773097875,4171307.0
2003-04-04,5.404246938693658,5.457787223437614,5.365764544531145,5.456114236307336,3208632.0
2003-04-07,5.487903824785926,5.564868275029636,5.479538218479116,5.554829346179682,3410619.0
2003-04-08,5.487903824785926,5.554829346179682,5.462806670395859,5.554829346179682,3650608.0
2003-04-09,5.534749890575601,5.539769185512444,5.472843687496801,5.479536304392269,3376349.0
2003-04-10,5.43770952741783,5.529732203394779,5.429343921093462,5.521366597070412,3025303.0
2003-04-11,5.404247770623856,5.429344929729015,5.340668211432202,5.387516219397185,7347999.0
2003-04-14,5.367436987808594,5.387514507430958,5.3005111396383295,5.340666514352651,4400426.0
2003-04-15,5.370782351122781,5.395879834870152,5.340665907377221,5.38918688179724,3482927.0
2003-04-16,5.404245654986492,5.431015790999578,5.392533741447615,5.395880050382946,2306145.0
2003-04-17,5.354052244886386,5.379149398331253,5.342340329404014,5.369110469859383,2243411.0
2003-04-18,5.369110469859383,5.369110469859383,5.369110469859383,5.369110469859383,0.0
2003-04-21,5.369110469859383,5.369110469859383,5.369110469859383,5.369110469859383,0.0
2003-04-22,5.3942068054565935,5.452766709459462,5.379148582766665,5.437708486769534,2809578.0
2003-04-23,5.4828835765229655,5.5180196558148,5.46447904343429,5.506307741207388,3760828.0
2003-04-24,5.491250238453192,5.521366690104078,5.4761916771581065,5.49626953523846,14430032.0
2003-04-25,5.49626953523846,5.49626953523846,5.49626953523846,5.49626953523846,0.0
2003-04-28,5.4410558830442906,5.504635095492374,5.437709573392325,5.484557573050215,2940687.0
2003-04-29,5.53809926295257,5.546464870965383,5.487904943936291,5.501290185132554,3100982.0
2003-04-30,5.457786005199582,5.504633995495791,5.437708486769534,5.437708486769534,3595644.0
2003-05-01,5.384167946063653,5.436035232750777,5.367436736406943,5.43101593694768,2555590.0
2003-05-02,5.372455459768284,5.404245224386202,5.300510326595459,5.327280795945091,4602262.0
2003-05-05,5.364091242539232,5.377476145204731,5.33732110173861,5.362417920037529,2740782.0
2003-05-06,5.327282183892804,5.337321112514416,5.307204326649579,5.328955170928259,2800484.0
2003-05-07,5.328954511264859,5.375802503563512,5.325608202138557,5.365763576184603,3084754.0
2003-05-08,5.352378270045998,5.352378270045998,5.257009299861067,5.2904723906887465,2767344.0
2003-05-09,5.22020108594684,5.228566692281976,5.195103931471796,5.218528098867668,5558061.0
2003-05-12,5.253662492459003,5.312222392648557,5.253662492459003,5.295491184291285,2592971.0
2003-05-13,5.327282893252281,5.327282893252281,5.22689426460807,5.240279504552546,3764436.0
2003-05-14,5.262028349402963,5.333973148053658,5.262028349402963,5.287125497013967,5674263.0
2003-05-15,5.255337157430956,5.349032820393821,5.236932622253463,5.349032820393821,6262804.0
2003-05-16,5.354051477595813,5.397553159270062,5.338993254780815,5.367436713640067,4749212.0
2003-05-19,5.36911053910509,5.395881015375342,5.3289551601693415,5.362417920037529,3793838.0
2003-05-20,5.317241152610421,5.344011282879058,5.300509611524089,5.33731900191402,3739297.0
2003-05-21,5.352376885687476,5.370781413147693,5.3289530636361055,5.33731900191402,3610535.0
2003-05-22,5.342340248397515,5.370783375432096,5.32728202365285,5.360744782582064,3462319.0
2003-05-23,5.387514322854576,5.43436231432787,5.387514322854576,5.424323387125826,3626561.0
2003-05-26,5.420978095047288,5.451094882303405,5.415958798239424,5.42934403701992,1780456.0
2003-05-27,5.4209770098719074,5.451093791099224,5.41763070084665,5.43101593694768,1956886.0
2003-05-28,5.482882277370484,5.50128714156778,5.471170365538175,5.479536304392269,3156122.0
2003-05-29,5.47619161933524,5.529732238181204,5.466153025870702,5.518020322159485,3611133.0
2003-05-30,5.518019497991659,5.571560108840832,5.514673188846737,5.538097352861195,8304846.0
2003-06-02,5.574906006419722,5.623426982234667,5.574906006419722,5.600002819949492,3074916.0
2003-06-03,5.613389614998071,5.635140796611787,5.584946484668625,5.596658401330121,3098766.0
2003-06-04,5.605022844331687,5.651870836719766,5.605022844331687,5.6384856001890045,4172438.0
2003-06-05,5.688680433893063,5.710431613025195,5.655217339435644,5.663583280784809,4916018.0
2003-06-06,5.659999717137881,5.665145040746936,5.599969451496907,5.665145040746936,14389621.0
2003-06-09,5.665145040746936,5.665145040746936,5.665145040746936,5.665145040746936,0.0
2003-06-10,5.658286561549776,5.737183497904458,5.649710560892418,5.725177509655614,3356102.0
2003-06-11,5.771484695708777,5.822939311339155,5.769770046230532,5.788636692775963,3474596.0
2003-06-12,5.798929134461664,5.821226462431584,5.738898845622448,5.780062482080565,3224835.0
2003-06-13,5.776632494277549,5.807505135647912,5.749189840710203,5.780062482080565,3059633.0
2003-06-16,5.745761300026957,5.81436761143771,5.737185640060491,5.800646280376959,2948987.0
2003-06-17,5.882968958559618,5.903550938985966,5.85724165497305,5.865816964311588,4543824.0
2003-06-18,5.848667181361753,5.889831152937209,5.840091869789442,5.850382518790478,2950151.0
2003-06-19,5.831515994099085,5.857243304932924,5.822939994559248,5.848667305393087,5647888.0
2003-06-20,5.805786947868255,5.848665557179331,5.804071610915882,5.836659574083647,2636082.0
2003-06-23,5.828085319168882,5.891546615306597,5.828085319168882,5.848667305393087,2164867.0
2003-06-24,5.8212241963372655,5.89154545288948,5.814363535616156,5.867532796472831,3055487.0
2003-06-25,5.874395448275692,5.8966927751231895,5.845238146167485,5.884686786738294,2879163.0
2003-06-26,5.841807764821291,5.848668428213127,5.759480491905055,5.780062482080565,4969975.0
2003-06-27,5.810935123450927,5.810935123450927,5.745759509014284,5.780062482080565,5362996.0
2003-06-30,5.766340820650178,5.795498464687979,5.728607176435287,5.7457588328966,3256211.0
2003-07-01,5.747472591890832,5.816078854999858,5.701163304111004,5.797211522235214,3791794.0
2003-07-02,5.773202197732855,5.8315174964993,5.764626539876469,5.793784189259692,3851908.0
2003-07-03,5.831515870431475,5.850382518790478,5.798927898213987,5.850382518790478,3067199.0
2003-07-04,5.817794959651892,5.824655622068261,5.745758692065736,5.762910348106657,3763039.0
2003-07-07,5.762909151549767,5.788636458322941,5.728605846590347,5.742327168574115,2078226.0
2003-07-08,5.754333894601439,5.783491879519289,5.6394190118094905,5.6445643362698,6305187.0
2003-07-09,5.593110139240072,5.60854645768166,5.5519465087648845,5.5673828272064725,7309147.0
2003-07-10,5.5656673696224805,5.598255341334348,5.522788405176418,5.534794391419899,6281781.0
2003-07-11,5.514213337743924,5.550231644207295,5.4919163563890505,5.539940650375923,4177736.0
2003-07-14,5.555375360394662,5.60168430338593,5.546799706631707,5.596538979906709,2739263.0
2003-07-15,5.620552078914718,5.637703733784482,5.59997043696383,5.608546092452297,3133417.0
2003-07-16,5.582818972623565,5.6308432640050405,5.553661330296293,5.61540694604186,5419322.0
2003-07-17,5.5742428551843854,5.6016851577469575,5.565667200113484,5.582818510255287,3883450.0
2003-07-18,5.557092183185931,5.563952846012177,5.52964987577382,5.541655863773314,2412717.0
2003-07-21,5.565668661162067,5.591395633128381,5.54337133311737,5.558807997747223,1979826.0
2003-07-22,5.5313652134268185,5.54851652659956,5.509068231187954,5.541655863773314,2342317.0
2003-07-23,5.557091928976445,5.581104247769861,5.529649622819683,5.570813254001255,2390793.0
2003-07-24,5.557092008838729,5.586249652989051,5.500492058137263,5.519358708371085,5231062.0
2003-07-25,5.488487342273458,5.505638658882297,5.462760023467257,5.488487342273458,7888134.0
2003-07-28,5.51935963157908,5.534795953089393,5.497062646310203,5.514214305706616,2373410.0
2003-07-29,5.509067257638471,5.582818510255287,5.509067257638471,5.582818510255287,4244067.0
2003-07-30,5.539940235613448,5.572527864467074,5.536509904593146,5.557091546822128,2195682.0
2003-07-31,5.570813001817832,5.610261637531942,5.560522008515084,5.599970644229195,2891264.0
2003-08-01,5.608545003882971,5.617121001599743,5.555375399945699,5.575957037901872,3218194.0
2003-08-04,5.557091546822128,5.575958195487376,5.53822489815688,5.557091546822128,1639799.0
2003-08-05,5.551946352709216,5.603400975330111,5.51592804809602,5.599970644229195,2964477.0
2003-08-06,5.58110277453812,5.605114743100292,5.570811783486003,5.584533104888825,3693224.0
2003-08-07,5.601683866464216,5.635987166625957,5.591392876415694,5.618835516545087,2839003.0
2003-08-08,5.618837737114197,5.673722695170827,5.618837737114197,5.6479953818284345,2851907.0
2003-08-11,5.653139054898542,5.680581353960841,5.611975434358708,5.639418077313777,3940619.0
2003-08-12,5.639420581962829,5.651426227748615,5.605117263033781,5.634274912177012,2674097.0
2003-08-13,5.642848215108327,5.651423869315364,5.615405915310137,5.632557223724213,2167847.0
2003-08-14,5.637702740182701,5.649708724529159,5.622266425466859,5.639418077313777,3316287.0
2003-08-15,5.65142395233166,5.673721272604496,5.6428482979986505,5.65142395233166,3606359.0
2003-08-18,5.651424830025327,5.6737221537610445,5.627412856606611,5.666861491672029,1783439.0
2003-08-19,5.66000000541447,5.670290997049493,5.569097105703739,5.589678745080998,4780245.0
2003-08-20,5.565668119729244,5.625698402929987,5.560522450722233,5.577674107590818,2534781.0
2003-08-21,5.557091677414168,5.608546300035063,5.557091677414168,5.599970644229195,2631941.0
2003-08-22,5.58281848231642,5.591394137344405,5.56566717226045,5.587964150447459,2610043.0
2003-08-25,5.577673532943945,5.608546168233836,5.5468008976540535,5.557091546822128,2363795.0
2003-08-26,5.531363938264467,5.5330789316292295,5.467902993697973,5.476478992200167,4660082.0
2003-08-27,5.488485645650092,5.548515923010108,5.488485645650092,5.526218943196796,4583637.0
2003-08-28,5.385574123467962,5.431883400966384,5.356416493912047,5.376998471443054,11162566.0
2003-08-29,5.385575624532286,5.385575624532286,5.282666739872618,5.332406016930152,13763624.0
2003-09-01,5.332406585825262,5.332406585825262,5.260370324488929,5.282667303461225,3718420.0
2003-09-02,5.289528917400633,5.3169715714090415,5.2775229282184055,5.3169715714090415,3781040.0
2003-09-03,5.342699699351379,5.380433010453138,5.263802744875616,5.2689480713375065,5429156.0
2003-09-04,5.265515772550213,5.298103745019432,5.251794448585735,5.280952090063835,3700983.0
2003-09-05,5.256939706767907,5.274091360384992,5.219206412703125,5.27237602307688,4419761.0
2003-09-08,5.265515182131309,5.35470309011417,5.265515182131309,5.335836443724934,3025000.0
2003-09-09,5.361565540279802,5.377001861213079,5.31525657747997,5.3169715714090415,2250044.0
2003-09-10,5.291243054768782,5.316970365118314,5.279237068310421,5.286097730256007,2883210.0
2003-09-11,5.2946734140283125,5.325546049055557,5.260370448009949,5.280952090063835,3497075.0
2003-09-12,5.29124269807554,5.29124269807554,5.243218411586681,5.267230382884708,4580498.0
2003-09-15,5.268944466528865,5.268944466528865,5.239786834109773,5.256938483736511,3401637.0
2003-09-16,5.2552246604420585,5.2552246604420585,5.208915368088584,5.222636690844102,3969407.0
2003-09-17,5.262084977030442,5.2638003143209895,5.224351683351994,5.24836365427726,2868393.0
2003-09-18,5.2655146790969285,5.347841918001802,5.251793357981864,5.323829949943198,6067124.0
2003-09-19,5.351275358085517,5.3667116813641496,5.2689480713375065,5.2689480713375065,3587416.0
2003-09-22,5.282666961160213,5.299818270708889,5.227782014040289,5.24836365427726,2323459.0
2003-09-23,5.238072398991179,5.255224050444708,5.188333125615083,5.207199770267585,5408902.0
2003-09-24,5.200339287221612,5.244933585472175,5.179757647306455,5.229496925669814,4932411.0
2003-09-25,5.214060830637575,5.220921492197523,5.190048859070567,5.205485175634045,4225429.0
2003-09-26,5.205485638062326,5.2706612408860725,5.202055306977619,5.23807361142062,7138346.0
2003-09-29,5.222636689954247,5.274091306385875,5.222636689954247,5.24836365427726,2597008.0
2003-09-30,5.265515648908372,5.29810362061238,5.265515648908372,5.282667303461225,3063407.0
2003-10-01,5.282667793120215,5.322116086409066,5.268946468206082,5.310110099055627,6281846.0
2003-10-02,5.349557792561708,5.399297070762024,5.328975808821221,5.390721416149884,5189427.0
2003-10-03,5.383863058266108,5.38557805236514,5.34612974915801,5.368426735803063,2564460.0
2003-10-06,5.399297320632944,5.399297320632944,5.342697378566444,5.361564025921944,1315712.0
2003-10-07,5.364995105309737,5.368425436570554,5.323831474072797,5.334122467855247,2036890.0
2003-10-08,5.349556975010273,5.399296245609135,5.342696314811932,5.399296245609135,2604352.0
2003-10-09,5.325546294673137,5.387291911468203,5.325546294673137,5.382146586690634,2987712.0
2003-10-10,5.38214753078611,5.38214753078611,5.3083955700849605,5.3169715714090415,5671785.0
2003-10-13,5.340983329242902,5.356419649538809,5.303250025432262,5.315256358011651,3359376.0
2003-10-14,5.337552949683739,5.337552949683739,5.270661999740457,5.291243989212031,4516349.0
2003-10-15,5.289527370544614,5.359848635037232,5.286097383689527,5.337551657122324,3675834.0
2003-10-16,5.332408417922001,5.332408417922001,5.29810544092338,5.313541763378113,2384597.0
2003-10-17,5.334123002128895,5.346128990797861,5.3186863379626335,5.34098332144481,1925180.0
2003-10-20,5.351272292534132,5.397581235841301,5.340981301612729,5.363278620555483,2757837.0
2003-10-21,5.383860658792925,5.394151650479459,5.363279019312648,5.387290989355103,2087781.0
2003-10-22,5.385575968020505,5.418163938326258,5.382145981149929,5.392436629547276,3638512.0
2003-10-23,5.370141159310313,5.390723149669443,5.337553179854807,5.347844175034373,3469460.0
2003-10-24,5.342697932439288,5.342697932439288,5.316970620852331,5.327261614265683,2476660.0
2003-10-27,5.33583784158231,5.368425818934704,5.303249864229915,5.303249864229915,1985486.0
2003-10-28,5.325546847066889,5.325546847066889,5.277522549887802,5.303249864229915,2693041.0
2003-10-29,5.325546321731588,5.330691990428149,5.2998190099273295,5.306679672260845,2491229.0
2003-10-30,5.316971304105054,5.323831967262247,5.286098663790583,5.291243989212031,3709831.0
2003-10-31,5.304964967525379,5.313540623962868,5.241504353323653,5.246649678407573,15929403.0
2003-11-03,5.239788869653398,5.248364525851859,5.179758588478447,5.188334588569767,3673077.0
2003-11-04,5.220921684543076,5.2415036699811886,5.2089156983172575,5.212346029223609,3143092.0
2003-11-05,5.147169334311337,5.190047945675602,5.131732676571741,5.190047945675603,4629539.0
2003-11-06,5.166037608057356,5.166037608057356,5.07684968312381,5.118013314332151,4710334.0
2003-11-07,5.13516419517177,5.162606499040123,5.106006553871928,5.150600512591021,2292645.0
2003-11-10,5.142025335192535,5.1883346356487285,5.081995053472869,5.097431372327312,4285042.0
2003-11-11,5.042546132938486,5.0562674573256805,4.977370529884998,4.9910918542721925,8105552.0
2003-11-12,4.979085039252898,5.081994274362874,4.970509384291336,5.059697296348566,8153627.0
2003-11-13,5.107720386959859,5.145453672625317,5.102574720073742,5.124871692866306,5015682.0
2003-11-14,5.124871823978928,5.1677507776275,5.080278221145662,5.081993214223092,5016504.0
2003-11-17,5.092628757251261,5.113825779411156,5.059066775983508,5.059066775983508,5099024.0
2003-11-18,5.06966458104056,5.08732905947668,5.039635498961665,5.074963747483893,9216010.0
2003-11-19,5.069666804558563,5.177419284840808,5.069666804558563,5.177419284840808,8067624.0
2003-11-20,5.196849666999963,5.228645739832726,5.180951807671149,5.180951807671149,5397325.0
2003-11-21,5.182719524839452,5.21098270857506,5.154456695279079,5.168588287146883,3175141.0
2003-11-24,5.184485079314261,5.235711557984049,5.177419284840808,5.177419284840808,3070118.0
2003-11-25,5.223344163465495,5.230409954650078,5.184482666125287,5.189782186601223,2585134.0
2003-11-26,5.191549982219252,5.212747007824186,5.168586331211765,5.209214465369282,2419514.0
2003-11-27,5.182719524839452,5.209216436679202,5.145624627449318,5.168588287146883,3336450.0
2003-11-28,5.156220969430568,5.156220969430568,5.0996949819179225,5.108527045719092,7295198.0
2003-12-01,5.113826363394465,5.12265878163018,5.071431960058322,5.082030649436129,12663035.0
2003-12-02,5.103227878273405,5.113826213164779,5.0837971254057885,5.108527045719092,3927938.0
2003-12-03,5.090863148892993,5.193316085321103,5.089096523547631,5.184484021119564,4152215.0
2003-12-04,5.221579053598576,5.331097778782405,5.221579053598576,5.322265714925664,10108542.0
2003-12-05,5.290470759229695,5.32050020565254,5.272806274811807,5.297536198821724,4713127.0
2003-12-08,5.308134043059452,5.331097692053453,5.290469915633339,5.290469915633339,2726056.0
2003-12-09,5.299302939527111,5.334631554955598,5.299302939527111,5.30813500484045,2479806.0
2003-12-10,5.285171127680546,5.313433947990426,5.281638585045039,5.301069340415916,2920624.0
2003-12-11,5.299303669764036,5.306369464658418,5.272807115997697,5.281639536703265,2981949.0
2003-12-12,5.290469223797078,5.309899973929878,5.2834034320806005,5.295768390496924,2976239.0
2003-12-15,5.302835836487472,5.334631554955598,5.301069565094859,5.30813500484045,2564636.0
2003-12-16,5.294001921252677,5.299301442283482,5.2657391077301785,5.267505732798791,2366122.0
2003-12-17,5.267505405777074,5.295768217544938,5.249840927062777,5.286936155275295,3242631.0
2003-12-18,5.324031082240788,5.324031082240788,5.212745750671918,5.212745750671918,5869025.0
2003-12-19,5.207447671383639,5.207447671383639,5.15268830665395,5.184484021119564,7471170.0
2003-12-22,5.219811194853757,5.237475672568107,5.189782114001851,5.19508128022866,1828893.0
2003-12-23,5.202148469799426,5.233944184057853,5.200381844465576,5.221579223421252,1632177.0
2003-12-24,5.246309155678524,5.263973638178571,5.237477091516045,5.258674116341013,1603649.0
2003-12-25,5.258674116341013,5.258674116341013,5.258674116341013,5.258674116341013,0.0
2003-12-26,5.258674116341013,5.258674116341013,5.258674116341013,5.258674116341013,0.0
2003-12-29,5.265738243044287,5.283402719954565,5.251607015691041,5.263971972440747,1175267.0
2003-12-30,5.290469232665741,5.302834191102791,5.276337649209096,5.278103920053665,1379741.0
2003-12-31,5.292236186705923,5.299301979346395,5.278104601424976,5.290469915633339,869723.0
2004-01-01,5.290469915633339,5.290469915633339,5.290469915633339,5.290469915633339,0.0
2004-01-02,5.2887055761446,5.2975376436748425,5.274573984756032,5.2851726782974575,268474.0
2004-01-05,5.255139473882514,5.262205264535006,5.196847232261904,5.196847232261904,2450600.0
2004-01-06,5.228645390827718,5.242776623635014,5.205681384893749,5.218046700590911,2847740.0
2004-01-07,5.239243424282885,5.271039493156835,5.228645088833326,5.271039493156835,2579869.0
2004-01-08,5.281637333155087,5.339929585450889,5.281637333155087,5.304600625718553,5562782.0
2004-01-09,5.325798483057558,5.3416963392869,5.316966065238427,5.329331379350197,4689474.0
2004-01-12,5.325798358514915,5.396455574365255,5.320499191287411,5.391156407137751,4517202.0
2004-01-13,5.412354933908431,5.444150652376556,5.279872183332686,5.30813500484045,7831359.0
2004-01-14,5.309899776171951,5.392922294485995,5.308133151221115,5.3805569823551735,6562642.0
2004-01-15,5.371726316645409,5.382325006580799,5.327565285668833,5.352295562184745,3645758.0
2004-01-16,5.338165791829362,5.343465315687687,5.2851726782974575,5.2851726782974575,4372355.0
2004-01-19,5.246309217365985,5.272805764340064,5.228645088833326,5.271039493156835,5099552.0
2004-01-20,5.237477455604166,5.263974004108626,5.195083048832055,5.218046700590911,5886527.0
2004-01-21,5.177419310794195,5.184485105303067,5.133258626376491,5.15798855298238,14573572.0
2004-01-22,5.166819874867239,5.225112139907003,5.166819874867239,5.218046700590911,4590361.0
2004-01-23,5.219810670381344,5.253372997578861,5.209212338992618,5.226876460757133,3632038.0
2004-01-26,5.226876460757133,5.226876460757133,5.226876460757133,5.226876460757133,0.0
2004-01-27,5.263975840591084,5.286939500361443,5.196851133181461,5.202150657236304,7325023.0
2004-01-28,5.352295902454466,5.392924039368826,5.31343403688741,5.369960032628003,21556708.0
2004-01-29,5.336397350194106,5.384091277815813,5.336397350194106,5.352295562184745,8336684.0
2004-01-30,5.373491798678495,5.424718261246625,5.373491798678495,5.398222071562284,14101642.0
2004-02-02,5.493608484805263,5.521871294115827,5.45827953044833,5.479476903062489,10280806.0
2004-02-03,5.497142525158199,5.505974943243557,5.445916058633462,5.465346811741127,6493502.0
2004-02-04,5.46004744262476,5.484777362330457,5.45651454635608,5.4777115697930965,3966658.0
2004-02-05,5.440614830304499,5.456512680991184,5.403519609252271,5.405285879695262,4796949.0
2004-02-06,5.385854981908677,5.398220291360317,5.362891695923326,5.375256651200033,4486042.0
2004-02-09,5.403522157850464,5.438850770947675,5.382325131662182,5.399989261123232,3553130.0
2004-02-10,5.36995812988341,5.389388878694453,5.345228214732993,5.354060276690285,3596560.0
2004-02-11,5.350527989778364,5.391156116918989,5.339929655893888,5.371725365897396,3333408.0
2004-02-12,5.396455618068012,5.422952162770234,5.387623554558958,5.407054306783913,3156872.0
2004-02-13,5.426484410472968,5.458280118645607,5.424717785477254,5.428250681293661,3762417.0
2004-02-16,5.422952118852898,5.431784536465484,5.3893897819452095,5.391156407137751,3256834.0
2004-02-17,5.3823262730058445,5.422954062721631,5.361128888147462,5.422954062721631,2304687.0
2004-02-18,5.438850265835206,5.47594550093851,5.426485305525798,5.465346811741127,4495866.0
2004-02-19,5.472412678590417,5.495376328407946,5.442383235879021,5.46004771811369,2669649.0
2004-02-20,5.4406151870244495,5.479476681067664,5.438848562290685,5.454746768194697,2644260.0
2004-02-23,5.437084732025067,5.445916797133029,5.415887350755805,5.421186873160684,2185817.0
2004-02-24,5.414120747761224,5.444150192298989,5.410587851099423,5.440617295637186,1820757.0
2004-02-25,5.42471888144782,5.468879910987362,5.42471888144782,5.452982053689157,3239926.0
2004-02-26,5.438849360115315,5.4600467349801285,5.396454964560707,5.445915151736919,4933015.0
2004-02-27,5.440617019080587,5.467113211434596,5.42118626551593,5.458281147316593,8442250.0
2004-03-01,5.467114435017702,5.49184471592806,5.467114435017702,5.475946855287556,3116543.0
2004-03-02,5.477711196595455,5.497141947661842,5.475944925668983,5.481244092623437,2405769.0
2004-03-03,5.5024435222776935,5.507742691209773,5.468881174574061,5.486545661306281,5025256.0
2004-03-04,5.486544421904528,5.562501166431808,5.486544421904528,5.541303787141599,4997309.0
2004-03-05,5.564265994562269,5.585463368355079,5.5307036631444895,5.553667307665865,2700111.0
2004-03-08,5.555432297616187,5.615490797337376,5.555432297616187,5.6137245271286185,3422890.0
2004-03-09,5.622560141952001,5.652589587889184,5.61372807697346,5.641990897409863,3765993.0
2004-03-10,5.643758516603678,5.673787967828127,5.617261962827704,5.638458993343374,3820896.0
2004-03-11,5.62079291197886,5.663187312490498,5.58723057493942,5.624325808202752,3599885.0
2004-03-12,5.624327472237869,5.624327472237869,5.574867264644961,5.581933059183257,2677819.0
2004-03-15,5.606661293939332,5.606661293939332,5.569566060895291,5.59076343811333,1798657.0
2004-03-16,5.564268239642594,5.604896378717354,5.557202445527406,5.60136348165976,2923297.0
2004-03-17,5.599595790198292,5.645523089029922,5.581931662447713,5.6101944793536855,3057971.0
2004-03-18,5.6402228050145045,5.6437557007002725,5.587229723902998,5.603127577401449,6588614.0
2004-03-19,5.620793659235644,5.634925246009934,5.581932149781451,5.61726076254207,2058044.0
2004-03-22,5.5907630838695415,5.596062250750754,5.55366785317594,5.558967020057154,3354328.0
2004-03-23,5.541303530451809,5.581931661788481,5.532471466577562,5.555435115990665,3592281.0
2004-03-24,5.52540474981613,5.558966728595859,5.511273166640445,5.539535978816799,3897028.0
2004-03-25,5.528938303578609,5.528938303578609,5.468879422109683,5.500675133863792,7524859.0
2004-03-26,5.50420829549985,5.564267179864912,5.486544167751357,5.555435115990665,9957202.0
2004-03-29,5.539535639530669,5.553667221840823,5.491842080496395,5.504207037930281,2256057.0
2004-03-30,5.49714231127966,5.51127389632635,5.472412391623015,5.495376040236356,4384599.0
2004-03-31,5.546604092395393,5.546604092395393,5.475946855287556,5.475946855287556,3938488.0
2004-04-01,5.477710933333858,5.513039891915763,5.468878870775894,5.513039891915763,4461791.0
2004-04-02,5.513042099565511,5.516574642663255,5.474180583738684,5.475946855287556,4262284.0
2004-04-05,5.458280309390541,5.5112733943135135,5.449448246628389,5.5059742274912296,4802189.0
2004-04-06,5.528937935496895,5.580164395932079,5.520105518461493,5.558967020057154,5240959.0
2004-04-07,5.557201387095483,5.5766321401238725,5.539536905171913,5.555435115990665,2379848.0
2004-04-08,5.546600405713628,5.555432820112804,5.528936285265135,5.546600405713628,3678930.0
2004-04-09,5.546600405713628,5.546600405713628,5.546600405713628,5.546600405713628,0.0
2004-04-12,5.546600405713628,5.546600405713628,5.546600405713628,5.546600405713628,0.0
2004-04-13,5.555435761822208,5.555435761822208,5.518340522557847,5.520106793867999,1876705.0
2004-04-14,5.493608705372662,5.520104890941707,5.484776289341318,5.504207037930281,2321508.0
2004-04-15,5.493608484805263,5.518338398680132,5.475944007626795,5.479476903062489,2855684.0
2004-04-16,5.302835295118644,5.369959622162504,5.242776407099061,5.24807592908614,25365314.0
2004-04-19,5.228646349186905,5.242777584584316,5.138557996924417,5.235711789798022,24031552.0
2004-04-20,5.233944484304182,5.248076071085293,5.196849246091316,5.223345794218348,5713959.0
2004-04-21,5.228644269081933,5.269272041677464,5.228644269081933,5.228644269081933,4967662.0
2004-04-22,5.255140876800258,5.272805358147218,5.228644686042416,5.241009645897755,3254333.0
2004-04-23,5.255142042598144,5.276339424916912,5.237477911507648,5.246309977052896,2859393.0
2004-04-26,5.279869583131076,5.279869583131076,5.242774360403296,5.242774360403296,1000364.0
2004-04-27,5.228645329439443,5.237477394112197,5.195082987837828,5.20568132377509,3642612.0
2004-04-28,5.228644782057943,5.241009742140345,5.1827171297124615,5.200381611383801,3166463.0
2004-04-29,5.166821247706155,5.1968507009351255,5.14385758984579,5.193317803250823,4201620.0
2004-04-30,5.184484297725459,5.210980845918828,5.145622788155213,5.20568132377509,16384090.0
2004-05-03,5.21274899699552,5.228647214984814,5.196851133181461,5.202150657236304,2261638.0
2004-05-04,5.219814358795491,5.233945949532702,5.179186566688817,5.193317803250823,4119866.0
2004-05-05,5.177418550264659,5.203915098693175,5.159754420762391,5.16681986005823,2607895.0
2004-05-06,5.163285206570555,5.173883893170895,5.14032191686564,5.140321916865639,3100062.0
2004-05-07,5.157987410408691,5.228644985670505,5.156221139260311,5.18801685333183,5428639.0
2004-05-10,5.149154716779777,5.166818842804297,5.131490236580215,5.1350231326201285,4451746.0
2004-05-11,5.1314898377728655,5.198614503139385,5.1314898377728655,5.1756508577521565,5004950.0
2004-05-12,5.104993693368394,5.1579867797920365,5.083796671303962,5.1350231326201285,11057191.0
2004-05-13,5.104994619996055,5.12972489676433,5.080264697402884,5.080264697402885,7684258.0
2004-05-14,5.083797630135351,5.083797630135351,5.036103701688727,5.043169495101197,7365422.0
2004-05-17,5.078498578630721,5.090863540298561,5.04493623623934,5.053768301119923,3506262.0
2004-05-18,5.0714318416623945,5.119125765661537,5.059067235606239,5.087330052445492,5013099.0
2004-05-19,5.104994781809133,5.1721194667041415,5.104994781809133,5.159754505015624,4823969.0
2004-05-20,5.149156113406748,5.198616317205775,5.143856590821947,5.16152107581272,4276913.0
2004-05-21,5.166818441251291,5.198614503139385,5.163285545485946,5.1756508577521565,2678251.0
2004-05-24,5.202147316283053,5.221578065596334,5.172117879842071,5.182716212794764,2035278.0
2004-05-25,5.180950728233035,5.193315688004222,5.152687912445312,5.152687912445312,3097545.0
2004-05-26,5.1933147280185175,5.195081352902161,5.1632852925715405,5.189782186601223,3471061.0
2004-05-27,5.214512793479584,5.22511112748774,5.203914105296383,5.22511112748774,3474247.0
2004-05-28,5.242777109873932,5.324033034208597,5.237477941351616,5.316967240062079,12463243.0
2004-05-31,5.320499859302208,5.357594742902304,5.320499859302208,5.334631091741485,3222954.0
2004-06-01,5.334630792084421,5.352295274360147,5.3257987280341,5.33286452094439,2251809.0
2004-06-02,5.341695391730961,5.364659036472092,5.339929120985492,5.348761183062848,2826435.0
2004-06-03,5.378792109935669,5.387624174460942,5.334631078959093,5.352295562184745,5069734.0
2004-06-04,5.352294005968827,5.36995812988341,5.346994485454452,5.354060276690285,5023461.0
2004-06-07,5.363187945531741,5.417728912797116,5.357733630093096,5.403184557654302,13559239.0
2004-06-08,5.435911629218126,5.454091716226683,5.386824592350294,5.394096772961849,6430992.0
2004-06-09,5.399549341979698,5.405003658300309,5.348644455268668,5.3577344964427045,6605124.0
2004-06-10,5.352279785417852,5.374096318565134,5.321373576906149,5.33773542998633,4371848.0
2004-06-11,5.335919826087374,5.357736003947521,5.312285420768683,5.328647645293878,3643877.0
2004-06-14,5.328647645293878,5.328647645293878,5.328647645293878,5.328647645293878,0.0
2004-06-15,5.308647134255565,5.317737174226836,5.2795587876353824,5.286830965420476,3926781.0
2004-06-16,5.290469128243149,5.3013770346766345,5.268652586335513,5.295923081459892,4571107.0
2004-06-17,5.281377718653358,5.295922077166994,5.275923766470877,5.292285987538585,10341798.0
2004-06-18,5.305,5.33,5.295,5.33,3834768.2119205296
2004-06-21,5.37,5.41,5.37,5.41,5337493.791390728
2004-06-22,5.43,5.465,5.42,5.445,6107499.999999999
2004-06-23,5.445,5.465,5.435,5.435,3710791.597682119
2004-06-24,5.465,5.47,5.435,5.45,4236131.001655629
2004-06-25,5.435,5.455,5.42,5.425,3379520.9023178807
2004-06-28,5.415,5.43,5.39,5.425,2397363.410596026
2004-06-29,5.43,5.445,5.4,5.425,2649408.1125827814
2004-06-30,5.425,5.44,5.41,5.425,3941849.1307947016
2004-07-01,5.425,5.485,5.405,5.48,5753604.097682118
2004-07-02,5.465,5.53,5.46,5.485,4767729.718543046
2004-07-05,5.48,5.5,5.45,5.5,4406040.976821192
2004-07-06,5.525,5.575,5.515,5.57,5310889.900662251
2004-07-07,5.54,5.56,5.51,5.555,4727126.4486754965
2004-07-08,5.56,5.6,5.535,5.575,4029144.246688741
2004-07-09,5.59,5.615,5.565,5.6,3898615.48013245
2004-07-12,5.61,5.63,5.605,5.61,3267646.9370860923
2004-07-13,5.605,5.625,5.58,5.625,3964943.087748344
2004-07-14,5.38,5.385,5.22,5.245,26751937.086092714
2004-07-15,5.18,5.195,5.135,5.17,19398285.389072847
2004-07-16,5.14,5.18,5.135,5.145,8405507.03642384
2004-07-19,5.125,5.125,5.08,5.09,11094841.680463577
2004-07-20,5.07,5.08,4.98,4.99,12681272.76490066
2004-07-21,5.01,5.07,4.945,5.06,9431776.697019866
2004-07-22,5.005,5.03,4.915,4.93,14220802.98013245
2004-07-23,4.945,4.965,4.885,4.885,14223283.319536423
2004-07-26,4.925,4.945,4.91,4.93,5738022.557947019
2004-07-27,4.94,4.94,4.86,4.86,8577061.258278145
2004-07-28,4.85,4.85,4.8,4.825,8261869.82615894
2004-07-29,4.815,4.885,4.805,4.815,6777975.9933774825
2004-07-30,4.845,4.87,4.825,4.86,4611959.850993377
2004-08-02,4.855,4.88,4.835,4.86,3276163.079470198
2004-08-03,4.885,4.92,4.87,4.91,4510967.508278145
2004-08-04,4.905,4.905,4.83,4.835,5909147.350993377
2004-08-05,4.83,4.84,4.735,4.78,7304731.995033111
2004-08-06,4.76,4.815,4.75,4.805,4829000.413907284
2004-08-09,4.78,4.805,4.76,4.77,2764426.738410596
2004-08-10,4.76,4.775,4.73,4.75,2945865.066225165
2004-08-11,4.755,4.835,4.755,4.8,5502059.188741721
2004-08-12,4.785,4.815,4.74,4.74,4394575.745033112
2004-08-13,4.74,4.775,4.74,4.76,5085355.9602649
2004-08-16,4.78,4.805,4.765,4.765,2447889.072847682
2004-08-17,4.795,4.8,4.775,4.795,2394986.5480132448
2004-08-18,4.79,4.82,4.79,4.795,2183879.34602649
2004-08-19,4.82,4.83,4.775,4.8,3029799.254966887
2004-08-20,4.815,4.83,4.79,4.82,2109819.9503311254
2004-08-23,4.85,4.865,4.84,4.84,2564143.2119205296
2004-08-24,4.87,4.885,4.845,4.88,2130524.627483444
2004-08-25,4.89,4.895,4.8,4.815,4832405.836092715
2004-08-26,4.82,4.82,4.775,4.78,4684581.953642383
2004-08-27,4.815,4.84,4.79,4.81,4799846.854304635
2004-08-30,4.825,4.865,4.82,4.83,2899238.410596026
2004-08-31,4.84,4.865,4.84,4.85,2039677.152317881
2004-09-01,4.86,4.905,4.855,4.895,3577022.9718543044
2004-09-02,4.915,4.95,4.915,4.93,3975465.645695364
2004-09-03,4.935,4.94,4.885,4.925,3760190.397350993
2004-09-06,4.935,4.945,4.925,4.925,1524065.6043046357
2004-09-07,4.93,4.96,4.93,4.945,2486664.94205298
2004-09-08,4.98,4.98,4.93,4.945,2603698.261589404
2004-09-09,4.96,4.97,4.935,4.935,1823859.685430464
2004-09-10,4.945,4.965,4.855,4.865,5225130.380794701
2004-09-13,4.86,4.9,4.845,4.88,2687479.3046357613
2004-09-14,4.91,4.925,4.895,4.91,2261512.8311258275
2004-09-15,4.905,4.92,4.86,4.875,2375222.4751655627
2004-09-16,4.84,4.9,4.84,4.895,5579069.7433774825
2004-09-17,4.885,4.955,4.885,4.93,3698943.501655629
2004-09-20,4.925,4.93,4.905,4.915,1720949.917218543
2004-09-21,4.905,4.915,4.885,4.905,2927509.312913907
2004-09-22,4.925,4.96,4.92,4.945,3607241.30794702
2004-09-23,4.905,4.94,4.905,4.905,2730963.369205298
2004-09-24,4.905,4.925,4.885,4.9,2940452.193708609
2004-09-27,4.895,4.925,4.875,4.88,2024578.8493377485
2004-09-28,4.87,4.905,4.87,4.9,2341821.19205298
2004-09-29,4.92,4.93,4.885,4.9,2253710.678807947
2004-09-30,4.905,4.92,4.895,4.91,2569461.920529801
2004-10-01,4.91,4.955,4.905,4.915,2401807.7400662247
2004-10-04,4.945,4.945,4.91,4.92,1241991.9288079469
2004-10-05,4.94,4.955,4.925,4.935,2392409.9751655627
2004-10-06,4.94,4.965,4.925,4.93,2690676.738410596
2004-10-07,4.93,4.94,4.905,4.91,3332842.508278145
2004-10-08,4.89,4.915,4.885,4.89,2566317.2599337744
2004-10-11,4.91,4.925,4.9,4.905,2210906.456953642
2004-10-12,4.91,4.925,4.9,4.92,3736584.23013245
2004-10-13,4.925,4.95,4.92,4.92,3416359.6854304634
2004-10-14,4.925,4.985,4.91,4.935,5805213.162251655
2004-10-15,4.93,4.975,4.93,4.965,4685504.966887416
2004-10-18,4.99,5.005,4.97,4.985,3962608.6506622513
2004-10-19,5.005,5.065,5.005,5.055,5735929.221854304
2004-10-20,5.07,5.08,5.005,5.01,4009780.629139072
2004-10-21,5.015,5.03,5.005,5.015,2390870.2400662247
2004-10-22,5.005,5.02,4.985,4.995,2564932.7400662247
2004-10-25,4.98,4.995,4.97,4.99,2581197.226821192
2004-10-26,4.98,5.05,4.98,5.025,3019206.332781457
2004-10-27,5.05,5.065,5.04,5.06,2636087.541390728
2004-10-28,5.065,5.105,5.065,5.095,5125627.069536423
2004-10-29,5.13,5.175,5.12,5.14,4931725.9933774825
2004-11-01,5.175,5.19,5.15,5.175,2878450.951986755
2004-11-02,5.205,5.205,5.15,5.165,2013591.680463576
2004-11-03,5.18,5.205,5.155,5.165,3700123.137417218
2004-11-04,5.14,5.145,5.045,5.075,8097258.899006622
2004-11-05,5.07,5.095,5.045,5.09,4687790.76986755
2004-11-08,5.085,5.145,5.085,5.11,3480213.1622516555
2004-11-09,5.09,5.11,5.05,5.07,5822456.539735098
2004-11-10,5.015,5.18,5.005,5.12,11656605.9602649
2004-11-11,5.15,5.185,5.115,5.17,8466829.470198674
2004-11-12,5.175,5.185,5.165,5.17,6223417.839403973
2004-11-15,5.02,5.075,5.0,5.07,4103965.2317880793
2004-11-16,5.08,5.08,5.01,5.05,4876891.55629139
2004-11-17,5.08,5.12,5.07,5.095,3224662.6655629138
2004-11-18,5.1,5.125,5.065,5.065,3896939.1556291385
2004-11-19,5.075,5.105,5.055,5.065,2790680.877483444
2004-11-22,5.065,5.065,5.015,5.02,3316272.764900662
2004-11-23,5.04,5.055,5.005,5.03,2855254.5529801324
2004-11-24,5.06,5.06,5.03,5.045,2260358.0298013245
2004-11-25,5.05,5.05,5.03,5.045,2780864.0314569534
2004-11-26,5.05,5.095,5.03,5.08,2296422.8062913907
2004-11-29,5.08,5.12,5.08,5.11,2911796.3576158937
2004-11-30,5.125,5.13,5.085,5.095,3419421.564569536
2004-12-01,5.09,5.105,5.04,5.045,4655007.243377483
2004-12-02,5.08,5.115,5.08,5.085,3033761.382450331
2004-12-03,5.11,5.145,5.105,5.135,2998977.6490066224
2004-12-06,5.16,5.17,5.12,5.13,3136945.3642384103
2004-12-07,5.12,5.13,5.085,5.085,3452825.951986755
2004-12-08,5.08,5.115,5.065,5.105,3405347.682119205
2004-12-09,5.12,5.125,5.085,5.095,2996769.453642384
2004-12-10,5.11,5.12,5.065,5.065,3947226.8211920527
2004-12-13,5.085,5.085,5.06,5.085,1872629.34602649
2004-12-14,5.105,5.155,5.09,5.14,3653889.693708609
2004-12-15,5.255,5.265,5.205,5.225,9135220.405629138
2004-12-16,5.23,5.23,5.175,5.195,6537288.907284767
2004-12-17,5.18,5.2,5.155,5.18,3512176.1175496685
2004-12-20,5.18,5.18,5.15,5.165,2056841.8874172184
2004-12-21,5.165,5.185,5.15,5.18,2075321.812913907
2004-12-22,5.185,5.205,5.18,5.185,3246039.94205298
2004-12-23,5.185,5.185,5.165,5.18,2334541.597682119
2004-12-24,5.195,5.22,5.19,5.205,1536195.157284768
2004-12-29,5.23,5.24,5.215,5.22,1619571.6059602648
2004-12-30,5.25,5.25,5.235,5.24,1302713.1622516557
2004-12-31,5.24,5.245,5.225,5.235,807438.9486754966
2005-01-04,5.265,5.265,5.215,5.23,1861090.645695364
2005-01-05,5.215,5.225,5.2,5.21,1806899.834437086
2005-01-06,5.205,5.23,5.2,5.22,1429888.2450331124
2005-01-07,5.24,5.25,5.215,5.245,1723491.3079470198
2005-01-10,5.25,5.265,5.23,5.255,1782930.4635761587
2005-01-11,5.265,5.28,5.26,5.26,2904140.1076158937
2005-01-12,5.235,5.26,5.235,5.25,1680780.215231788
2005-01-13,5.26,5.275,5.225,5.24,2482105.753311258
2005-01-14,5.22,5.235,5.205,5.225,2261999.1721854303
2005-01-17,5.225,5.24,5.2,5.205,1717408.9403973508
2005-01-18,5.225,5.235,5.205,5.23,2908702.400662252
2005-01-19,5.25,5.255,5.205,5.22,2331873.965231788
2005-01-20,5.215,5.25,5.2,5.235,3405646.73013245
2005-01-21,5.23,5.25,5.22,5.225,2050812.293046357
2005-01-24,5.205,5.225,5.205,5.22,2246550.082781457
2005-01-25,5.225,5.24,5.205,5.235,2860380.7947019865
2005-01-27,5.24,5.265,5.23,5.245,4821730.132450331
2005-01-28,5.28,5.325,5.28,5.31,4846910.182119205
2005-01-31,5.29,5.4,5.29,5.37,4869106.995033112
2005-02-01,5.42,5.445,5.405,5.42,5046351.407284767
2005-02-02,5.425,5.435,5.39,5.43,3662050.910596026
2005-02-03,5.45,5.47,5.42,5.445,3564453.642384106
2005-02-04,5.445,5.48,5.435,5.47,3179309.8096026485
2005-02-07,5.48,5.485,5.4,5.46,4242496.895695364
2005-02-08,5.47,5.475,5.41,5.43,3549847.889072848
2005-02-09,5.465,5.47,5.405,5.42,2359850.993377483
2005-02-10,5.415,5.54,5.41,5.54,6024312.913907284
2005-02-11,5.505,5.515,5.43,5.45,3697070.5711920527
2005-02-14,5.47,5.475,5.39,5.39,3599206.3327814564
2005-02-15,5.385,5.425,5.365,5.39,3624965.852649006
2005-02-16,5.42,5.425,5.385,5.385,1881247.930463576
2005-02-17,5.385,5.385,5.33,5.38,3554936.8791390727
2005-02-18,5.355,5.37,5.335,5.37,2722392.38410596
2005-02-21,5.36,5.37,5.325,5.34,2203159.147350993
2005-02-22,5.335,5.365,5.325,5.36,2632062.2930463576
2005-02-23,5.345,5.35,5.305,5.31,2370880.587748344
2005-02-24,5.295,5.32,5.18,5.18,5224884.105960265
2005-02-25,5.225,5.265,5.21,5.245,4170801.945364238
2005-02-28,5.27,5.305,5.2,5.22,3792346.8543046354
2005-03-01,5.22,5.315,5.22,5.31,4421368.99834437
2005-03-02,5.325,5.37,5.315,5.36,3219475.372516556
2005-03-03,5.345,5.385,5.33,5.355,2340824.7102649
2005-03-04,5.36,5.385,5.34,5.35,1195290.7698675497
2005-03-07,5.4,5.405,5.335,5.335,2032382.0364238408
2005-03-08,5.33,5.35,5.325,5.335,1868780.0082781448
2005-03-09,5.33,5.34,5.285,5.3,2967404.801324503
2005-03-10,5.31,5.31,5.275,5.3,3014212.541390728
2005-03-11,5.285,5.305,5.245,5.285,3162000.206953642
2005-03-14,5.28,5.32,5.265,5.32,1726473.5099337746
2005-03-15,5.325,5.325,5.3,5.31,1645604.3046357615
2005-03-16,5.32,5.355,5.32,5.355,2879095.6125827814
2005-03-17,5.36,5.36,5.325,5.335,2951886.382450331
2005-03-18,5.33,5.345,5.29,5.305,2725137.624172185
2005-03-21,5.305,5.305,5.275,5.285,2221439.3625827814
2005-03-22,5.295,5.335,5.285,5.31,3439435.016556291
2005-03-23,5.27,5.285,5.225,5.245,5045992.342715232
2005-03-24,5.27,5.27,5.195,5.205,2103964.197019867
2005-03-29,5.225,5.26,5.16,5.17,3899281.870860927
2005-03-30,5.155,5.195,5.13,5.185,4055186.2582781455
2005-03-31,5.225,5.245,5.15,5.16,4542764.900662251
2005-04-01,5.19,5.205,5.15,5.19,2568269.8675496685
2005-04-04,5.195,5.21,5.165,5.185,1933104.3046357613
2005-04-05,5.195,5.215,5.185,5.205,2189033.526490066
2005-04-06,5.25,5.28,5.205,5.215,4713344.370860927
2005-04-07,5.225,5.25,5.205,5.23,2397534.147350993
2005-04-08,5.26,5.28,5.245,5.28,2538987.9966887413
2005-04-11,5.285,5.315,5.265,5.29,2991164.1142384103
2005-04-12,5.295,5.325,5.285,5.32,3478853.476821192
2005-04-13,5.32,5.33,5.275,5.275,5396846.026490065
2005-04-14,5.25,5.26,5.215,5.24,3000004.139072848
2005-04-15,5.24,5.245,5.22,5.22,2340141.763245033
2005-04-18,5.18,5.19,5.145,5.16,4428451.986754967
2005-04-19,5.155,5.235,5.155,5.23,3474282.905629139
2005-04-20,5.25,5.27,5.22,5.27,4485226.61423841
2005-04-21,5.23,5.295,5.225,5.295,2819744.4122516555
2005-04-22,5.285,5.3,5.245,5.275,3376441.432119205
2005-04-26,5.27,5.28,5.225,5.23,2761262.4172185427
2005-04-27,5.24,5.265,5.21,5.26,3175196.605960265
2005-04-28,5.27,5.35,5.27,5.345,4702091.266556291
2005-04-29,5.305,5.36,5.275,5.285,3169973.09602649
2005-05-02,5.33,5.355,5.305,5.34,1940555.6705298007
2005-05-03,5.36,5.39,5.325,5.345,3462806.291390728
2005-05-04,5.36,5.36,5.3,5.32,2118795.5298013245
2005-05-05,5.34,5.34,5.265,5.31,2053278.145695364
2005-05-06,5.325,5.34,5.31,5.32,1849231.167218543
2005-05-09,5.33,5.38,5.315,5.38,3365477.028145695
2005-05-10,5.39,5.45,5.39,5.445,7298449.917218543
2005-05-11,5.515,5.545,5.42,5.53,16167670.736754963
2005-05-12,5.54,5.62,5.54,5.615,9324309.809602648
2005-05-13,5.585,5.65,5.585,5.635,6989164.942052979
2005-05-16,5.595,5.65,5.59,5.605,4538477.855960265
2005-05-17,5.63,5.665,5.595,5.63,5668302.980132449
2005-05-18,5.615,5.67,5.615,5.655,4457328.2284768205
2005-05-19,5.685,5.725,5.675,5.715,4672618.99834437
2005-05-20,5.72,5.745,5.705,5.705,2885263.86589404
2005-05-23,5.705,5.755,5.705,5.75,2861661.837748344
2005-05-24,5.73,5.8,5.73,5.775,3822136.796357616
2005-05-25,5.74,5.78,5.725,5.75,3212489.6523178807
2005-05-26,5.74,5.775,5.725,5.77,3434502.2764900657
2005-05-27,5.735,5.785,5.72,5.76,3872274.420529801
2005-05-30,5.755,5.79,5.755,5.78,3200302.1523178807
2005-05-31,5.815,5.82,5.745,5.75,3476017.177152317
2005-06-01,5.745,5.785,5.685,5.775,4647757.657284767
2005-06-02,5.66,5.68,5.645,5.65,4451487.996688741
2005-06-03,5.65,5.65,5.565,5.58,3700627.0695364233
2005-06-06,5.58,5.62,5.55,5.61,2575957.160596026
2005-06-07,5.65,5.685,5.63,5.68,4307707.988410596
2005-06-08,5.65,5.715,5.645,5.715,3795929.221854304
2005-06-09,5.715,5.745,5.665,5.675,3249666.8046357613
2005-06-10,5.67,5.675,5.615,5.63,2298160.182119205
2005-06-14,5.655,5.655,5.59,5.615,2374806.4983443706
2005-06-15,5.625,5.625,5.58,5.605,3181537.6655629138
2005-06-16,5.63,5.67,5.595,5.63,4848565.811258278
2005-06-17,5.625,5.66,5.61,5.65,2315404.5943708606
2005-06-20,5.655,5.655,5.57,5.57,3449169.0811258275
2005-06-21,5.585,5.62,5.57,5.595,2561528.3526490065
2005-06-22,5.585,5.61,5.57,5.58,2530639.4867549664
2005-06-23,5.585,5.625,5.53,5.55,3770091.059602649
2005-06-24,5.535,5.55,5.49,5.535,3063688.9486754965
2005-06-27,5.515,5.53,5.49,5.52,2751634.933774834
2005-06-28,5.515,5.615,5.515,5.61,3191970.1986754965
2005-06-29,5.605,5.635,5.55,5.57,2693584.4370860923
2005-06-30,5.575,5.615,5.55,5.6,2261811.8791390727
2005-07-01,5.585,5.595,5.52,5.565,3880658.112582781
2005-07-04,5.565,5.575,5.535,5.545,1074469.1639072846
2005-07-05,5.59,5.59,5.555,5.565,2315859.892384106
2005-07-06,5.58,5.585,5.515,5.525,2709230.132450331
2005-07-07,5.53,5.53,5.47,5.485,3389164.94205298
2005-07-08,5.475,5.515,5.46,5.49,2210663.286423841
2005-07-11,5.51,5.525,5.49,5.5,2162463.7831125828
2005-07-12,5.535,5.575,5.515,5.56,2895382.8642384103
2005-07-13,5.555,5.58,5.53,5.57,2395189.3625827814
2005-07-14,5.595,5.65,5.575,5.65,3477784.561258278
2005-07-15,5.65,5.71,5.65,5.69,3529234.2715231786
2005-07-18,5.685,5.725,5.68,5.705,3144697.847682119
2005-07-19,5.69,5.705,5.675,5.685,3111210.678807947
2005-07-20,5.685,5.71,5.685,5.695,2298073.261589404
2005-07-21,5.725,5.75,5.72,5.745,3134849.958609272
2005-07-22,5.735,5.785,5.73,5.785,4655979.925496688
2005-07-25,5.775,5.775,5.725,5.745,3985710.885761589
2005-07-26,5.74,5.79,5.735,5.77,2314944.122516556
2005-07-27,5.765,5.785,5.76,5.77,1540096.2334437084
2005-07-28,5.77,5.77,5.7,5.7,4326643.21192053
2005-07-29,5.72,5.725,5.67,5.68,4079170.115894039
2005-08-01,5.725,5.725,5.665,5.67,2141684.6026490065
2005-08-02,5.635,5.655,5.62,5.645,2995784.3543046354
2005-08-03,5.66,5.67,5.58,5.595,4412774.213576159
2005-08-04,5.63,5.645,5.585,5.6,3018087.7483443706
2005-08-05,5.56,5.605,5.545,5.59,2727664.528145695
2005-08-08,5.56,5.66,5.56,5.655,2439301.5314569534
2005-08-09,5.64,5.645,5.615,5.625,2629573.6754966886
2005-08-10,5.63,5.65,5.585,5.625,2986624.586092715
2005-08-11,5.655,5.7,5.65,5.675,4073806.912251655
2005-08-12,5.695,5.695,5.635,5.66,2517734.892384106
2005-08-15,5.625,5.645,5.61,5.63,2477620.0331125828
2005-08-16,5.635,5.7,5.63,5.7,3791410.389072847
2005-08-17,5.675,5.78,5.67,5.76,4647127.483443708
2005-08-18,5.725,5.76,5.7,5.71,3208746.895695364
2005-08-19,5.71,5.75,5.685,5.705,2628040.1490066224
2005-08-22,5.695,5.725,5.655,5.67,1506650.455298013
2005-08-23,5.645,5.685,5.635,5.665,2981793.253311258
2005-08-24,5.67,5.675,5.61,5.65,2467522.764900662
2005-08-25,5.675,5.675,5.625,5.66,2189046.978476821
2005-08-26,5.685,5.73,5.675,5.73,2132812.5
2005-08-29,5.67,5.695,5.625,5.63,2892749.3791390727
2005-08-30,5.66,5.675,5.63,5.645,3320008.278145695
2005-08-31,5.605,5.68,5.605,5.68,2515876.4486754965
2005-09-01,5.705,5.705,5.615,5.65,3849938.948675497
2005-09-02,5.705,5.705,5.625,5.63,2684597.4751655627
2005-09-05,5.68,5.68,5.61,5.635,2435364.238410596
2005-09-06,5.685,5.685,5.645,5.65,2087636.5894039727
2005-09-07,5.705,5.705,5.645,5.67,2198325.7450331124
2005-09-08,5.725,5.725,5.695,5.695,2675751.241721854
2005-09-09,5.675,5.705,5.645,5.69,1822292.011589404
2005-09-12,5.695,5.715,5.67,5.71,2252427.566225165
2005-09-13,5.7,5.75,5.695,5.75,3279381.208609272
2005-09-14,5.72,5.79,5.72,5.785,3775016.55629139
2005-09-15,5.76,5.815,5.74,5.755,5650879.552980132
2005-09-16,5.77,5.815,5.725,5.805,4274388.451986754
2005-09-19,5.81,5.825,5.785,5.795,1604844.7847682117
2005-09-20,5.795,5.885,5.77,5.885,4034865.48013245
2005-09-21,5.84,5.94,5.84,5.93,4345384.933774834
2005-09-22,5.91,5.93,5.875,5.905,2722191.639072848
2005-09-23,5.885,5.92,5.87,5.89,2459659.561258278
2005-09-26,5.93,6.0,5.925,5.99,3532996.6887417217
2005-09-27,6.005,6.05,5.98,6.05,4132820.778145695
2005-09-28,6.03,6.1,5.905,6.09,5347657.284768212
2005-09-29,6.075,6.115,6.04,6.1,3544928.600993377
2005-09-30,6.07,6.1,6.025,6.025,2801300.703642384
2005-10-03,5.995,6.03,5.975,6.025,1673372.309602649
2005-10-04,6.025,6.06,6.005,6.015,2040645.6953642385
2005-10-05,5.995,6.02,5.96,5.96,3035920.943708609
2005-10-06,5.905,5.975,5.87,5.89,2856056.4983443706
2005-10-07,5.905,5.91,5.795,5.83,2623905.215231788
2005-10-10,5.87,5.885,5.835,5.865,2311273.799668874
2005-10-11,5.815,5.84,5.79,5.79,2489247.7235099333
2005-10-12,5.81,5.855,5.795,5.85,2956078.228476821
2005-10-13,5.805,5.83,5.795,5.815,2413847.2682119203
2005-10-14,5.78,5.835,5.77,5.8,1931618.377483444
2005-10-17,5.86,5.875,5.84,5.85,1529153.559602649
2005-10-18,5.87,5.89,5.84,5.885,2185920.943708609
2005-10-19,5.84,5.875,5.805,5.81,2217891.142384106
2005-10-20,5.835,5.87,5.81,5.835,2259552.98013245
2005-10-21,5.775,5.85,5.75,5.85,2420768.832781457
2005-10-24,5.785,5.825,5.765,5.825,2718795.529801324
2005-10-25,5.85,5.895,5.84,5.865,3659966.887417218
2005-10-26,5.895,5.985,5.865,5.94,4824334.644039734
2005-10-27,5.955,6.035,5.95,6.03,3754921.3576158937
2005-10-28,5.965,5.975,5.895,5.935,3794514.693708609
2005-10-31,5.985,6.01,5.97,5.995,2105225.5794701986
2005-11-01,6.03,6.05,6.0,6.015,2083091.8874172184
2005-11-02,6.06,6.065,5.94,5.985,2249336.7135761585
2005-11-03,6.03,6.065,5.995,6.035,2449370.860927152
2005-11-04,6.05,6.1,6.035,6.075,2496828.4354304634
2005-11-07,6.035,6.08,6.025,6.07,2133792.4254966886
2005-11-08,6.12,6.13,6.055,6.105,3111148.592715232
2005-11-09,6.0,6.075,5.975,6.015,7277302.359271523
2005-11-10,5.92,5.945,5.82,5.9,11138699.296357617
2005-11-11,5.975,5.975,5.935,5.95,4595391.142384105
2005-11-14,5.95,5.97,5.935,5.97,3068037.0447019865
2005-11-15,5.995,6.05,5.985,6.03,4212238.203642384
2005-11-16,6.015,6.085,6.015,6.08,2871116.514900662
2005-11-17,6.095,6.13,6.075,6.105,4280242.135761589
2005-11-18,6.12,6.13,6.075,6.075,4986223.0960264895
2005-11-21,5.915,5.97,5.895,5.95,3245678.80794702
2005-11-22,5.97,5.995,5.895,5.895,3816811.879139072
2005-11-23,5.905,5.93,5.87,5.915,1953431.291390728
2005-11-24,5.95,5.985,5.945,5.975,3483307.119205298
2005-11-25,5.97,5.985,5.915,5.93,2439795.11589404
2005-11-28,5.95,5.95,5.89,5.92,2049294.28807947
2005-11-29,5.93,5.935,5.87,5.93,2966393.832781457
2005-11-30,5.935,5.975,5.895,5.895,4234052.152317881
2005-12-01,5.875,5.9,5.765,5.77,4060915.769867549
2005-12-02,5.86,5.87,5.805,5.83,2148375.4139072844
2005-12-05,5.865,5.865,5.795,5.815,2268106.374172185
2005-12-06,5.815,5.875,5.795,5.85,1815853.6837748345
2005-12-07,5.835,5.85,5.79,5.83,2633785.182119205
2005-12-08,5.835,5.855,5.73,5.75,2619961.7135761585
2005-12-09,5.765,5.8,5.7,5.745,2233004.966887417
2005-12-12,5.76,5.795,5.735,5.77,2071340.0248344368
2005-12-13,5.74,5.75,5.69,5.705,2227531.0430463576
2005-12-14,5.725,5.795,5.715,5.79,1991873.965231788
2005-12-15,5.815,5.815,5.74,5.75,4474544.701986754
2005-12-16,5.73,5.785,5.705,5.775,2420229.718543046
2005-12-19,5.78,5.84,5.78,5.82,2277730.7533112583
2005-12-20,5.815,5.845,5.76,5.84,2236713.5761589403
2005-12-21,5.84,5.875,5.835,5.86,2554993.791390728
2005-12-22,5.87,5.895,5.77,5.775,2240269.0397351
2005-12-23,5.815,5.87,5.785,5.85,1417844.5778145697
2005-12-28,5.895,5.915,5.88,5.915,1728705.5049668872
2005-12-29,5.89,5.905,5.855,5.895,1254838.5761589403
2005-12-30,5.89,5.905,5.87,5.885,909220.8195364238
2006-01-03,5.885,5.895,5.85,5.865,807424.4619205297
2006-01-04,5.905,5.915,5.88,5.905,1860158.3195364235
2006-01-05,5.925,5.945,5.91,5.935,2740553.600993377
2006-01-06,5.92,5.93,5.905,5.92,1487120.240066225
2006-01-09,5.93,5.945,5.905,5.925,2403134.312913907
2006-01-10,5.92,5.93,5.88,5.905,2802760.761589404
2006-01-11,5.93,5.95,5.93,5.935,3021259.3129139068
2006-01-12,5.945,5.955,5.89,5.925,3178576.158940397
2006-01-13,5.93,5.94,5.905,5.925,1712820.778145695
2006-01-16,5.925,5.95,5.91,5.915,1724040.7698675494
2006-01-17,5.905,5.95,5.89,5.925,2201083.4023178807
2006-01-18,5.895,5.93,5.85,5.86,4068824.503311258
2006-01-19,5.89,5.95,5.85,5.94,3664893.418874172
2006-01-20,5.96,6.035,5.95,6.03,6321213.783112582
2006-01-23,5.98,6.02,5.93,6.005,4319572.640728476
2006-01-24,6.015,6.025,5.96,5.98,2947431.705298013
2006-01-25,6.005,6.08,5.995,6.065,5035587.74834437
2006-01-27,6.085,6.115,6.08,6.11,3295346.647350993
2006-01-30,6.115,6.13,6.055,6.1,3999422.599337748
2006-01-31,6.11,6.155,6.095,6.15,3321811.8791390727
2006-02-01,6.175,6.29,6.175,6.28,7137937.706953642
2006-02-02,6.305,6.35,6.275,6.29,6417532.077814569
2006-02-03,6.28,6.3,6.235,6.275,6191644.246688741
2006-02-06,6.265,6.4,6.26,6.385,5423594.784768212
2006-02-07,6.36,6.405,6.35,6.36,3829425.703642384
2006-02-08,6.335,6.405,6.295,6.4,3020919.908940397
2006-02-09,6.395,6.405,6.305,6.335,3719111.13410596
2006-02-10,6.375,6.43,6.36,6.375,4797131.622516556
2006-02-13,6.34,6.385,6.28,6.315,2887937.706953642
2006-02-14,6.29,6.425,6.29,6.415,5624785.802980132
2006-02-15,6.43,6.465,6.39,6.43,5543611.341059602
2006-02-16,6.415,6.46,6.385,6.445,3111561.465231788
2006-02-17,6.44,6.5,6.415,6.45,2430326.9867549664
2006-02-20,6.47,6.495,6.44,6.485,1986009.9337748345
2006-02-21,6.49,6.49,6.44,6.46,3168624.793046357
2006-02-22,6.47,6.53,6.47,6.505,2837821.812913907
2006-02-23,6.515,6.565,6.51,6.515,4249633.69205298
2006-02-24,6.475,6.56,6.47,6.53,3532545.529801324
2006-02-27,6.515,6.63,6.5,6.62,2668164.3211920527
2006-02-28,6.64,6.705,6.62,6.655,6200430.463576159
2006-03-01,6.64,6.66,6.535,6.54,4975426.324503311
2006-03-02,6.56,6.64,6.495,6.595,3085683.98178808
2006-03-03,6.595,6.69,6.59,6.65,3584019.039735099
2006-03-06,6.625,6.695,6.58,6.685,3280188.327814569
2006-03-07,6.645,6.7,6.64,6.675,3473986.9619205296
2006-03-08,6.65,6.715,6.64,6.69,5135329.05629139
2006-03-09,6.665,6.765,6.64,6.735,3331511.7963576154
2006-03-10,6.735,6.75,6.705,6.735,1986641.1423841056
2006-03-13,6.75,6.76,6.71,6.74,2066212.7483443704
2006-03-14,6.74,6.75,6.68,6.69,4631863.617549668
2006-03-15,6.685,6.7,6.57,6.595,6521942.259933774
2006-03-16,6.63,6.64,6.54,6.56,8891611.13410596
2006-03-17,6.585,6.595,6.525,6.56,3033804.842715232
2006-03-20,6.56,6.615,6.475,6.495,4077153.352649006
2006-03-21,6.52,6.58,6.51,6.56,2934566.432119205
2006-03-22,6.54,6.675,6.535,6.66,4756971.233443708
2006-03-23,6.685,6.75,6.665,6.715,3717081.953642384
2006-03-24,6.72,6.755,6.685,6.72,3281366.928807947
2006-03-27,6.75,6.815,6.73,6.795,2225964.4039735096
2006-03-28,6.785,6.875,6.78,6.83,3392009.519867549
2006-03-29,6.785,6.875,6.765,6.86,2323843.1291390727
2006-03-30,6.855,6.875,6.79,6.855,2569395.695364238
2006-03-31,6.805,6.855,6.8,6.85,2021244.82615894
2006-04-03,6.85,6.85,6.745,6.76,2565187.2930463576
2006-04-04,6.805,6.845,6.75,6.76,2389014.900662252
2006-04-05,6.745,6.82,6.725,6.8,3285948.882450331
2006-04-06,6.835,6.88,6.755,6.765,3503081.539735099
2006-04-07,6.76,6.815,6.735,6.815,1908922.8062913904
2006-04-10,6.805,6.845,6.73,6.745,3708144.660596026
2006-04-11,6.78,6.79,6.73,6.76,2477659.3543046354
2006-04-12,6.715,6.715,6.665,6.685,2827033.319536424
2006-04-13,6.695,6.72,6.61,6.63,1598228.4768211918
2006-04-18,6.675,6.715,6.635,6.715,2740729.511589404
2006-04-19,6.785,6.795,6.755,6.79,4549159.76821192
2006-04-20,6.785,6.815,6.73,6.805,2393483.0298013245
2006-04-21,6.76,6.81,6.755,6.765,3293115.6870860923
2006-04-24,6.775,6.775,6.695,6.715,2322513.451986755
2006-04-26,6.725,6.85,6.725,6.845,3766768.418874172
2006-04-27,6.815,6.905,6.815,6.895,4451487.996688741
2006-04-28,6.86,6.92,6.805,6.85,2675541.183774834
2006-05-01,6.855,6.9,6.835,6.86,1519683.3609271522
2006-05-02,6.845,6.845,6.765,6.79,3622315.811258278
2006-05-03,6.73,6.775,6.685,6.755,4039248.7582781455
2006-05-04,6.7,6.745,6.64,6.655,3193677.566225165
2006-05-05,6.665,6.665,6.57,6.62,3398109.478476821
2006-05-08,6.705,6.815,6.675,6.795,3717696.605960264
2006-05-09,6.815,6.815,6.755,6.765,1828539.94205298
2006-05-10,6.85,6.88,6.675,6.675,2950349.751655629
2006-05-11,6.685,6.835,6.66,6.79,4463818.294701986
2006-05-12,6.705,6.73,6.655,6.69,3801037.872516556
2006-05-15,6.64,6.725,6.615,6.705,4227820.778145695
2006-05-16,6.665,6.745,6.65,6.69,4647086.092715232
2006-05-17,6.72,6.775,6.69,6.72,4040251.448675497
2006-05-18,6.63,6.66,6.585,6.59,4380933.360927152
2006-05-19,6.605,6.605,6.485,6.57,3568954.88410596
2006-05-22,6.575,6.62,6.54,6.54,2251168.2533112583
2006-05-23,6.505,6.55,6.455,6.5,2669269.453642384
2006-05-24,6.505,6.51,6.43,6.46,4558172.599337748
2006-05-25,6.47,6.47,6.38,6.395,3118948.6754966886
2006-05-26,6.435,6.505,6.41,6.495,2754314.983443708
2006-05-29,6.57,6.61,6.555,6.595,2226559.395695364
2006-05-30,6.56,6.6,6.545,6.595,1427401.6970198674
2006-05-31,6.51,6.525,6.42,6.44,3849426.738410596
2006-06-01,6.45,6.5,6.42,6.475,3488130.173841059
2006-06-02,6.605,6.69,6.59,6.665,3301014.0728476816
2006-06-05,6.665,6.69,6.61,6.655,2414214.610927152
2006-06-06,6.59,6.61,6.52,6.52,4423117.756622517
2006-06-07,6.54,6.605,6.52,6.55,3235004.139072848
2006-06-08,6.515,6.53,6.36,6.375,3890355.9602649
2006-06-09,6.37,6.565,6.365,6.52,5493037.044701986
2006-06-13,6.455,6.475,6.335,6.365,4665540.149006622
2006-06-14,6.35,6.42,6.3,6.385,3475624.9999999995
2006-06-15,6.44,6.45,6.34,6.345,8960296.97847682
2006-06-16,6.465,6.51,6.435,6.49,2894655.4221854303
2006-06-19,6.445,6.465,6.39,6.395,1923683.7748344368
2006-06-20,6.33,6.365,6.205,6.21,4482526.90397351
2006-06-21,6.315,6.405,6.3,6.4,3008117.756622516
2006-06-22,6.465,6.565,6.445,6.55,3077516.55629139
2006-06-23,6.495,6.545,6.42,6.545,1852689.362582781
2006-06-26,6.485,6.49,6.39,6.425,2215032.077814569
2006-06-27,6.47,6.525,6.44,6.475,1928015.314569536
2006-06-28,6.385,6.44,6.335,6.425,2629709.23013245
2006-06-29,6.495,6.545,6.475,6.535,2569630.587748344
2006-06-30,6.665,6.71,6.605,6.61,3287904.5943708606
2006-07-03,6.57,6.7,6.57,6.695,3141147.55794702
2006-07-04,6.745,6.745,6.67,6.7,2748603.062913907
2006-07-05,6.67,6.735,6.67,6.725,1185168.667218543
2006-07-06,6.635,6.76,6.625,6.74,2112549.668874172
2006-07-07,6.795,6.805,6.68,6.79,1743221.2334437084
2006-07-10,6.75,6.795,6.73,6.78,2093323.6754966888
2006-07-11,6.785,6.8,6.695,6.71,2017782.491721854
2006-07-12,6.755,6.76,6.685,6.705,1991651.490066225
2006-07-13,6.665,6.68,6.595,6.625,2657490.6870860923
2006-07-14,6.53,6.565,6.465,6.475,2345941.639072848
2006-07-17,6.395,6.415,6.33,6.395,2309252.897350993
2006-07-18,6.385,6.46,6.365,6.375,2238719.991721854
2006-07-19,6.41,6.45,6.37,6.37,2858123.965231788
2006-07-20,6.455,6.555,6.44,6.54,2760243.170529801
2006-07-21,6.49,6.52,6.465,6.495,1129048.013245033
2006-07-24,6.46,6.52,6.415,6.505,1572058.1539735098
2006-07-25,6.595,6.64,6.59,6.62,3155024.834437086
2006-07-26,6.665,6.68,6.5,6.575,3977568.2947019865
2006-07-27,6.57,6.715,6.55,6.7,3165006.208609272
2006-07-28,6.71,6.76,6.61,6.685,3244640.9354304634
2006-07-31,6.76,6.8,6.7,6.745,3150618.791390728
2006-08-01,6.71,6.775,6.7,6.73,1560200.7450331124
2006-08-02,6.71,6.72,6.645,6.685,3445399.420529801
2006-08-03,6.735,6.77,6.725,6.76,3487888.03807947
2006-08-04,6.77,6.785,6.685,6.715,2843687.9139072844
2006-08-07,6.68,6.74,6.66,6.735,2160669.4950331124
2006-08-08,6.775,6.855,6.735,6.85,3673027.7317880793
2006-08-09,6.795,6.81,6.73,6.775,3717614.8592715226
2006-08-10,6.755,6.85,6.71,6.83,3756496.274834437
2006-08-11,6.795,6.815,6.745,6.775,3442278.5596026485
2006-08-14,6.785,6.88,6.77,6.855,2196042.011589404
2006-08-15,6.86,6.88,6.78,6.78,1713548.2201986753
2006-08-16,6.89,6.9,6.835,6.87,3110627.069536424
2006-08-17,6.905,6.905,6.86,6.89,2816431.084437086
2006-08-18,6.915,6.915,6.835,6.855,2527925.2897351
2006-08-21,6.875,6.92,6.875,6.89,2965509.105960265
2006-08-22,6.89,6.895,6.805,6.82,2305951.9867549664
2006-08-23,6.82,6.85,6.75,6.815,3044590.23178808
2006-08-24,6.76,6.81,6.65,6.66,4325494.619205298
2006-08-25,6.65,6.725,6.64,6.72,3245590.8526490065
2006-08-28,6.725,6.73,6.655,6.69,1991721.854304636
2006-08-29,6.7,6.765,6.7,6.755,2350646.73013245
2006-08-30,6.8,6.805,6.765,6.795,1896936.051324503
2006-08-31,6.81,6.825,6.78,6.805,2209502.276490066
2006-09-01,6.805,6.815,6.72,6.74,2102999.7930463576
2006-09-04,6.765,6.82,6.765,6.81,3891090.645695364
2006-09-05,6.81,6.88,6.805,6.87,2609550.910596026
2006-09-06,6.84,6.89,6.77,6.775,2231773.592715232
2006-09-07,6.775,6.825,6.74,6.805,1875989.238410596
2006-09-08,6.77,6.83,6.745,6.82,1748440.6043046357
2006-09-11,6.83,6.83,6.75,6.765,2653668.253311258
2006-09-12,6.77,6.83,6.74,6.815,3704230.1324503305
2006-09-13,6.82,6.845,6.805,6.82,2815097.2682119203
2006-09-14,6.855,6.89,6.83,6.885,3089937.9139072844
2006-09-15,6.855,6.87,6.815,6.83,2167870.447019867
2006-09-18,6.865,6.955,6.855,6.95,3372115.066225165
2006-09-19,6.955,6.98,6.925,6.94,2965422.1854304634
2006-09-20,6.895,6.905,6.845,6.88,2919635.761589404
2006-09-21,6.885,6.89,6.765,6.785,8037010.55463576
2006-09-22,6.745,6.795,6.71,6.77,3032365.48013245
2006-09-25,6.745,6.83,6.745,6.8,2515355.9602649
2006-09-26,6.825,6.825,6.71,6.755,2197664.528145695
2006-09-27,6.83,6.86,6.77,6.82,2476253.1043046354
2006-09-28,6.825,6.85,6.8,6.815,1820214.197019868
2006-09-29,6.845,6.885,6.84,6.87,2079797.185430464
2006-10-02,6.895,6.98,6.875,6.92,1112935.6374172184
2006-10-03,6.945,6.97,6.88,6.935,1859006.622516556
2006-10-04,6.96,6.99,6.92,6.97,1933978.6837748345
2006-10-05,7.03,7.08,7.03,7.07,3429281.870860927
2006-10-06,7.06,7.065,7.0,7.04,1540319.7433774832
2006-10-09,7.04,7.045,6.98,7.0,1709038.7003311256
2006-10-10,7.01,7.035,6.995,7.025,1694594.370860927
2006-10-11,7.02,7.1,7.02,7.09,1979591.2665562911
2006-10-12,7.075,7.09,7.035,7.05,1404090.4387417217
2006-10-13,7.105,7.18,7.105,7.145,3782823.8824503305
2006-10-16,7.115,7.13,7.065,7.095,2007325.1241721853
2006-10-17,7.095,7.115,6.99,7.015,2873306.084437086
2006-10-18,6.99,7.075,6.99,7.06,1765108.6506622515
2006-10-19,7.115,7.115,6.955,6.99,1883999.3791390727
2006-10-20,7.07,7.085,6.99,7.065,1650597.061258278
2006-10-23,7.085,7.11,7.055,7.07,1524415.3559602648
2006-10-24,7.12,7.185,7.115,7.13,2943438.534768212
2006-10-25,7.11,7.175,7.06,7.145,2062317.8807947016
2006-10-26,7.19,7.235,7.19,7.22,3185358.029801324
2006-10-27,7.2,7.295,7.19,7.19,2352038.493377483
2006-10-30,7.13,7.22,7.13,7.155,1956605.9602649005
2006-10-31,7.165,7.19,7.135,7.155,2383292.632450331
2006-11-01,7.17,7.26,7.17,7.235,2354934.809602649
2006-11-02,7.165,7.185,7.08,7.13,3157719.370860927
2006-11-03,7.32,7.45,7.25,7.45,7200653.973509933
2006-11-06,7.415,7.465,7.4,7.435,3761320.36423841
2006-11-07,7.465,7.575,7.465,7.56,3232831.1258278145
2006-11-08,7.545,7.605,7.545,7.56,3179090.4387417217
2006-11-09,7.53,7.575,7.43,7.475,4245218.336092715
2006-11-10,7.52,7.53,7.44,7.48,4210294.908940397
2006-11-13,7.51,7.665,7.5,7.64,2808827.6076158937
2006-11-14,7.625,7.635,7.535,7.55,2317882.8642384103
2006-11-15,7.6,7.645,7.535,7.565,1898157.0778145688
2006-11-16,7.61,7.615,7.47,7.505,2123002.897350993
2006-11-17,7.495,7.6,7.48,7.585,2790097.2682119203
2006-11-20,7.595,7.62,7.37,7.405,2903954.88410596
2006-11-21,7.405,7.45,7.35,7.365,3181906.043046357
2006-11-22,7.445,7.455,7.385,7.44,2438891.763245033
2006-11-23,7.455,7.495,7.43,7.495,2412853.8907284765
2006-11-24,7.455,7.495,7.405,7.43,1926416.597682119
2006-11-27,7.375,7.44,7.375,7.415,1593641.3493377485
2006-11-28,7.335,7.385,7.315,7.36,2791365.8940397347
2006-11-29,7.39,7.54,7.325,7.535,3766000.620860927
2006-11-30,7.585,7.61,7.525,7.575,2618617.549668874
2006-12-01,7.565,7.59,7.445,7.45,2543269.8675496685
2006-12-04,7.435,7.505,7.425,7.435,2069267.38410596
2006-12-05,7.525,7.54,7.43,7.43,3404958.609271523
2006-12-06,7.44,7.515,7.43,7.51,1821342.0943708608
2006-12-07,7.49,7.555,7.49,7.545,1420202.8145695364
2006-12-08,7.535,7.565,7.455,7.47,2208182.947019867
2006-12-11,7.49,7.56,7.465,7.52,2256164.1142384103
2006-12-12,7.485,7.545,7.485,7.49,1990128.3112582776
2006-12-13,7.555,7.58,7.525,7.55,1701006.8294701986
2006-12-14,7.625,7.66,7.595,7.645,1914557.119205298
2006-12-15,7.67,7.7,7.615,7.695,2088960.05794702
2006-12-18,7.685,7.74,7.655,7.735,1825601.2003311256
2006-12-19,7.74,7.745,7.675,7.71,2083616.514900662
2006-12-20,7.735,7.81,7.725,7.795,2390605.3394039734
2006-12-21,7.825,7.825,7.76,7.815,1857293.046357616
2006-12-22,7.77,7.855,7.76,7.85,1199080.0910596026
2006-12-27,7.855,7.865,7.79,7.83,849259.1059602648
2006-12-28,7.835,7.875,7.805,7.84,1198451.986754967
2006-12-29,7.855,7.865,7.805,7.85,793308.1539735099
2007-01-02,7.83,7.89,7.82,7.86,836951.572847682
2007-01-03,7.93,7.935,7.835,7.855,1404856.167218543
2007-01-04,7.78,7.81,7.74,7.765,2143294.701986755
2007-01-05,7.765,7.795,7.72,7.76,1860395.281456953
2007-01-08,7.695,7.78,7.66,7.695,2005793.667218543
2007-01-09,7.78,7.815,7.745,7.805,1616507.657284768
2007-01-10,7.8,7.825,7.67,7.68,2939033.5264900657
2007-01-11,7.69,7.745,7.645,7.68,2034200.1241721853
2007-01-12,7.755,7.79,7.71,7.785,1700755.380794702
2007-01-15,7.795,7.83,7.755,7.805,1209947.2268211918
2007-01-16,7.795,7.86,7.78,7.83,1726149.6274834436
2007-01-17,7.79,7.815,7.735,7.76,1627846.6473509932
2007-01-18,7.76,7.815,7.74,7.805,2772902.524834437
2007-01-19,7.745,7.85,7.745,7.825,2022432.740066225
2007-01-22,7.835,7.91,7.835,7.89,2306925.703642384
2007-01-23,7.85,7.865,7.805,7.84,2067397.55794702
2007-01-24,7.835,7.865,7.79,7.805,2834928.600993377
2007-01-25,7.83,7.89,7.795,7.8,2655753.311258278
2007-01-29,7.795,7.795,7.715,7.74,2494660.59602649
2007-01-30,7.73,7.8,7.72,7.79,2208524.420529801
2007-01-31,7.83,7.865,7.805,7.84,2938922.80629139
2007-02-01,7.84,7.93,7.82,7.91,3312168.874172185
2007-02-02,7.925,7.93,7.87,7.88,1904219.784768212
2007-02-05,7.885,7.935,7.855,7.905,1768602.028145695
2007-02-06,7.915,7.995,7.88,7.985,2396147.55794702
2007-02-07,7.985,7.99,7.935,7.94,2174777.524834437
2007-02-08,7.96,7.995,7.89,7.925,2783993.170529801
2007-02-09,7.955,8.02,7.91,7.965,2605232.822847682
2007-02-12,7.95,7.97,7.915,7.94,2903299.8758278145
2007-02-13,7.935,7.995,7.915,7.955,2495227.6490066224
2007-02-14,7.95,7.975,7.915,7.935,2304037.6655629138
2007-02-15,7.985,7.99,7.935,7.94,1923453.0215231783
2007-02-16,7.93,7.935,7.815,7.835,2653841.059602649
2007-02-19,7.895,7.945,7.87,7.92,2317147.1440397347
2007-02-20,7.89,7.91,7.855,7.865,2252088.1622516555
2007-02-21,7.865,7.875,7.825,7.83,2972092.301324503
2007-02-22,7.875,7.995,7.85,7.97,3310915.769867549
2007-02-23,7.995,8.025,7.97,7.995,2804436.051324503
2007-02-26,7.92,7.975,7.91,7.965,2275947.847682119
2007-02-27,7.945,7.96,7.85,7.88,3176335.8857615893
2007-02-28,7.71,7.82,7.69,7.79,5832791.804635761
2007-03-01,7.825,7.845,7.725,7.755,2817905.6291390727
2007-03-02,7.73,7.77,7.675,7.705,3105250.4139072844
2007-03-05,7.645,7.71,7.625,7.65,2876775.6622516555
2007-03-06,7.625,7.78,7.565,7.75,3719231.167218543
2007-03-07,7.78,7.815,7.715,7.73,3485102.44205298
2007-03-08,7.7,7.8,7.575,7.8,2774969.991721854
2007-03-09,7.825,7.825,7.71,7.72,1532131.6225165562
2007-03-12,7.685,7.825,7.685,7.82,2243687.9139072844
2007-03-13,7.79,7.815,7.725,7.73,2342476.2003311254
2007-03-14,7.625,7.68,7.59,7.65,2892825.951986755
2007-03-15,7.745,7.815,7.715,7.795,3004013.86589404
2007-03-16,7.78,7.795,7.68,7.765,2581963.9900662247
2007-03-19,7.72,7.775,7.7,7.725,2311942.259933775
2007-03-20,7.78,7.815,7.77,7.77,2250612.582781457
2007-03-21,7.79,7.825,7.765,7.77,1604173.2201986753
2007-03-22,7.83,7.88,7.815,7.85,2834807.5331125823
2007-03-23,7.85,7.89,7.805,7.85,1603072.2268211918
2007-03-26,7.84,7.905,7.84,7.9,2087743.1705298007
2007-03-27,7.865,7.875,7.83,7.84,1759541.597682119
2007-03-28,7.78,7.83,7.715,7.78,3317270.2814569534
2007-03-29,7.735,7.79,7.735,7.78,2963940.397350993
2007-03-30,7.79,7.865,7.79,7.825,3289098.716887417
2007-04-02,7.82,7.84,7.73,7.765,2591777.73178808
2007-04-03,7.79,7.865,7.745,7.855,2939585.05794702
2007-04-04,7.92,8.0,7.905,7.97,3364762.003311258
2007-04-05,7.95,8.005,7.95,7.995,1868007.0364238408
2007-04-10,8.02,8.14,8.005,8.135,3172044.701986755
2007-04-11,8.13,8.205,8.07,8.195,2475827.814569536
2007-04-12,8.15,8.225,8.1,8.2,2328604.097682119
2007-04-13,8.265,8.27,8.18,8.23,2183509.933774834
2007-04-16,8.255,8.445,8.25,8.41,3609845.8195364233
2007-04-17,8.505,8.505,8.35,8.365,3632217.5082781455
2007-04-18,8.34,8.57,8.34,8.515,3766163.079470198
2007-04-19,8.515,8.515,8.35,8.37,3659535.389072848
2007-04-20,8.465,8.51,8.405,8.455,2258822.433774834
2007-04-23,8.465,8.55,8.385,8.475,3091885.347682119
2007-04-24,8.435,8.54,8.4,8.425,2948139.4867549664
2007-04-26,8.38,8.415,8.315,8.385,4216025.455298013
2007-04-27,8.32,8.395,8.305,8.375,2432012.624172185
2007-04-30,8.435,8.435,8.315,8.37,2346564.569536424
2007-05-01,8.295,8.35,8.285,8.305,2027272.3509933767
2007-05-02,8.365,8.48,8.355,8.465,2543314.3625827814
2007-05-03,8.465,8.51,8.41,8.5,2087021.9370860923
2007-05-04,8.52,8.57,8.5,8.53,1471446.6059602648
2007-05-07,8.525,8.64,8.475,8.64,1970551.531456953
2007-05-08,8.565,8.65,8.535,8.555,1731129.966887417
2007-05-09,8.56,8.595,8.495,8.56,1742095.405629139
2007-05-10,8.37,8.475,8.34,8.405,4215488.410596026
2007-05-11,8.345,8.4,8.335,8.35,3996331.746688741
2007-05-14,8.38,8.395,8.34,8.365,2910778.145695364
2007-05-15,8.345,8.36,8.225,8.255,4166136.175496688
2007-05-16,8.265,8.285,8.205,8.255,2631539.735099337
2007-05-17,8.32,8.345,8.25,8.32,3168808.98178808
2007-05-18,8.33,8.38,8.305,8.34,2157975.9933774834
2007-05-21,8.38,8.385,8.34,8.355,2960295.943708609
2007-05-22,8.33,8.36,8.265,8.285,3658552.3592715226
2007-05-23,8.26,8.38,8.245,8.31,3143001.8625827814
2007-05-24,8.25,8.285,8.225,8.225,3882819.743377483
2007-05-25,8.13,8.21,8.13,8.165,4548797.599337748
2007-05-28,8.225,8.24,8.13,8.15,2987732.822847682
2007-05-29,8.14,8.3,8.14,8.275,3232839.4039735096
2007-05-30,8.27,8.31,8.19,8.22,3832135.761589404
2007-05-31,8.265,8.315,8.255,8.27,5204698.882450331
2007-06-01,8.255,8.3,8.255,8.27,4659574.7102649
2007-06-04,8.31,8.355,8.29,8.335,2746529.387417218
2007-06-05,8.31,8.34,8.275,8.285,2279573.6754966886
2007-06-06,8.28,8.3,8.195,8.21,3175346.647350993
2007-06-07,8.155,8.18,8.08,8.165,3297725.579470198
2007-06-08,8.05,8.085,8.0,8.06,4252973.923841059
2007-06-12,8.085,8.115,8.0,8.065,3535013.451986755
2007-06-13,7.98,8.085,7.97,8.02,2362856.9950331124
2007-06-14,8.09,8.095,7.995,8.02,3093911.423841059
2007-06-15,8.03,8.095,8.005,8.08,2667995.6539735096
2007-06-18,8.12,8.205,8.115,8.195,2816131.001655629
2007-06-19,8.15,8.26,8.13,8.23,2729963.7831125823
2007-06-20,8.165,8.26,8.155,8.24,3878400.2483443706
2007-06-21,8.245,8.275,8.205,8.24,2898781.043046357
2007-06-22,8.185,8.21,8.12,8.175,4067154.387417218
2007-06-25,8.13,8.245,8.1,8.235,3349549.8758278145
2007-06-26,8.225,8.265,8.16,8.18,3543615.48013245
2007-06-27,8.17,8.2,8.01,8.015,3776484.892384106
2007-06-28,8.085,8.18,8.07,8.14,4327794.908940397
2007-06-29,8.17,8.23,8.1,8.15,2135613.6175496685
2007-07-02,8.2,8.205,8.04,8.095,2498156.0430463576
2007-07-03,8.145,8.18,8.07,8.14,2132194.7433774834
2007-07-04,8.13,8.155,8.055,8.075,1680079.6771523177
2007-07-05,8.085,8.11,8.055,8.105,2471005.7947019865
2007-07-06,8.075,8.095,7.98,7.985,4383130.173841059
2007-07-09,7.99,8.01,7.955,7.99,4037917.011589404
2007-07-10,7.99,8.055,7.97,8.05,3314492.9635761585
2007-07-11,8.015,8.08,7.98,8.05,3422343.7499999995
2007-07-12,7.99,8.015,7.895,7.915,4845579.470198675
2007-07-13,7.93,7.98,7.92,7.93,3625637.417218543
2007-07-16,7.94,7.96,7.915,7.94,2293329.88410596
2007-07-17,7.95,8.02,7.925,8.01,2538604.097682119
2007-07-18,7.935,8.03,7.93,7.985,2898423.0132450326
2007-07-19,8.03,8.11,8.01,8.105,2619822.019867549
2007-07-20,8.12,8.14,8.11,8.115,2048795.529801324
2007-07-23,8.085,8.095,8.02,8.045,1964298.4271523177
2007-07-24,8.07,8.14,8.055,8.105,2408449.9172185427
2007-07-25,8.015,8.025,7.97,7.975,2503980.753311258
2007-07-26,8.0,8.005,7.865,7.875,3616676.324503311
2007-07-27,7.675,7.78,7.61,7.615,4440043.4602649
2007-07-30,7.57,7.625,6.975,7.615,3435100.372516556
2007-07-31,7.64,7.69,7.565,7.645,3954669.9089403967
2007-08-01,7.575,7.585,7.375,7.41,5255755.380794701
2007-08-02,7.54,7.63,7.37,7.6,4519209.437086092
2007-08-03,7.685,7.69,7.32,7.585,3198002.897350993
2007-08-06,7.47,7.49,7.38,7.475,2866641.142384106
2007-08-07,7.54,7.68,7.53,7.645,3720675.703642384
2007-08-08,7.695,7.825,7.695,7.785,2868442.673841059
2007-08-09,7.87,7.9,7.76,7.81,2570971.647350993
2007-08-10,7.73,7.765,7.675,7.73,2524810.637417218
2007-08-13,7.665,7.84,7.64,7.815,2525598.09602649
2007-08-14,7.83,7.855,7.645,7.745,2959720.6125827814
2007-08-15,7.64,7.77,7.635,7.68,5114132.86423841
2007-08-16,7.61,7.61,7.215,7.505,7611362.789735098
2007-08-17,7.61,7.67,7.375,7.56,5005489.445364238
2007-08-20,7.71,7.94,7.705,7.92,3815806.084437086
2007-08-21,7.855,8.005,7.81,7.96,3287418.253311258
2007-08-22,7.93,8.0,7.83,7.835,3610121.0678807935
2007-08-23,8.02,8.055,7.935,7.96,3033942.466887417
2007-08-24,7.91,8.02,7.9,8.015,2215280.4221854303
2007-08-27,8.05,8.085,7.98,8.0,2295281.456953642
2007-08-28,7.955,7.98,7.88,7.945,2383842.0943708606
2007-08-29,7.8,7.83,7.745,7.78,3359090.4387417217
2007-08-30,7.92,7.98,7.745,7.77,4044037.665562913
2007-08-31,7.8,8.005,7.79,7.97,3110135.5546357613
2007-09-03,7.995,8.025,7.91,7.945,2217143.004966887
2007-09-04,7.95,8.055,7.935,8.005,3640814.362582781
2007-09-05,8.065,8.085,7.885,7.89,3036993.9983443706
2007-09-06,7.8,7.89,7.735,7.81,4061559.395695364
2007-09-07,7.79,7.8,7.71,7.755,1905549.4619205296
2007-09-10,7.66,7.665,7.55,7.585,3866722.889072847
2007-09-11,7.625,7.79,7.57,7.76,3069420.529801324
2007-09-12,7.775,8.37,7.67,7.685,3546677.3592715226
2007-09-13,7.69,7.735,7.645,7.675,2599734.064569536
2007-09-14,7.745,7.83,7.705,7.82,3127540.355960265
2007-09-17,7.72,7.72,7.605,7.64,3516677.3592715226
2007-09-18,7.53,7.53,7.35,7.42,8592465.852649005
2007-09-19,7.64,7.675,7.595,7.61,5681145.488410596
2007-09-20,7.67,7.69,7.5,7.54,3824143.2119205296
2007-09-21,7.49,7.58,7.475,7.48,3210131.4155629138
2007-09-24,7.48,7.665,7.48,7.645,3753033.940397351
2007-09-25,7.605,7.705,7.565,7.695,3540932.32615894
2007-09-26,7.66,7.835,7.645,7.79,4745123.137417218
2007-09-27,7.82,7.99,7.82,7.92,5014900.662251655
2007-09-28,7.92,7.99,7.89,7.945,3759660.5960264895
2007-10-01,7.91,7.995,7.895,7.93,1439406.0430463576
2007-10-02,8.07,8.115,8.04,8.085,4161254.139072847
2007-10-03,8.07,8.255,8.06,8.19,4534037.665562914
2007-10-04,8.145,8.18,8.015,8.065,2731226.2003311254
2007-10-05,8.12,8.165,8.085,8.12,2061901.9039735096
2007-10-08,8.22,8.235,8.145,8.145,2785816.432119205
2007-10-09,8.12,8.275,8.115,8.255,3282967.715231788
2007-10-10,8.35,8.365,8.31,8.34,2855760.5546357613
2007-10-11,8.33,8.39,8.26,8.34,3260822.6407284765
2007-10-12,8.27,8.325,8.23,8.315,3418143.6258278145
2007-10-15,8.365,8.445,8.265,8.31,2540691.2251655627
2007-10-16,8.23,8.255,8.175,8.21,3170782.284768212
2007-10-17,8.2,8.235,8.045,8.075,4407689.362582781
2007-10-18,8.155,8.25,8.12,8.245,2904223.923841059
2007-10-19,8.16,8.165,8.085,8.135,2803385.761589404
2007-10-22,7.93,8.1,7.89,8.085,3428651.697019867
2007-10-23,8.11,8.275,8.11,8.23,4690325.951986754
2007-10-24,8.29,8.33,8.17,8.185,5077967.715231787
2007-10-25,8.195,8.4,8.195,8.37,8707495.860927152
2007-10-26,8.38,8.535,8.38,8.51,5102636.589403973
2007-10-29,8.565,8.665,8.56,8.605,3832790.769867549
2007-10-30,8.565,8.595,8.475,8.5,3142068.501655629
2007-10-31,8.505,8.64,8.49,8.575,3694221.8543046354
2007-11-01,8.665,8.73,8.605,8.71,2697174.0480132448
2007-11-02,8.525,8.63,8.49,8.55,3126331.7466887413
2007-11-05,8.645,8.65,8.35,8.43,3461459.0231788075
2007-11-06,8.47,8.54,8.42,8.44,2088815.1903973508
2007-11-07,8.52,8.565,8.46,8.555,2270020.695364238
2007-11-08,8.35,8.395,8.29,8.37,3554999.9999999995
2007-11-09,8.665,8.745,8.5,8.73,7674245.65397351
2007-11-12,8.655,8.755,8.585,8.6,5524057.32615894
2007-11-13,8.645,8.785,8.635,8.76,4336210.678807947
2007-11-14,8.855,8.93,8.83,8.925,4304173.220198675
2007-11-15,8.82,8.88,8.725,8.765,5864886.175496688
2007-11-16,8.705,8.775,8.605,8.645,4051066.8460264895
2007-11-19,8.73,8.8,8.71,8.765,2913501.655629139
2007-11-20,8.6,8.645,8.51,8.63,4885326.986754966
2007-11-21,8.58,8.6,8.4,8.435,5778146.730132449
2007-11-22,8.415,8.52,8.275,8.315,6502194.7433774825
2007-11-23,8.3,8.32,8.19,8.19,3048243.9983443706
2007-11-26,8.29,8.31,8.145,8.28,4886327.607615894
2007-11-27,8.065,8.215,7.98,8.17,7390079.677152317
2007-11-28,8.225,8.27,8.075,8.125,4190600.165562913
2007-11-29,8.24,8.25,8.0,8.025,7972691.432119205
2007-11-30,7.85,7.89,7.81,7.86,11021083.40231788
2007-12-03,7.92,8.07,7.905,8.025,7556073.054635761
2007-12-04,7.985,8.11,7.96,8.025,5221192.052980132
2007-12-05,7.995,8.35,7.935,8.005,3782551.738410596
2007-12-06,8.105,8.125,7.995,8.01,4865347.682119205
2007-12-07,8.09,8.095,8.005,8.075,4186148.5927152312
2007-12-10,8.02,8.065,7.95,7.98,3860956.125827814
2007-12-11,7.97,8.02,7.95,8.02,4307921.150662251
2007-12-12,7.93,8.085,7.905,8.08,3934654.387417218
2007-12-13,8.105,8.15,8.04,8.055,4130209.023178808
2007-12-14,8.095,8.135,7.425,7.89,6709519.867549668
2007-12-17,7.84,7.875,7.68,7.715,5928133.278145695
2007-12-18,7.585,7.685,7.51,7.59,7458945.571192052
2007-12-19,7.655,7.68,7.5,7.575,5845462.541390728
2007-12-20,7.555,7.605,7.525,7.53,15592986.3410596
2007-12-21,7.57,7.815,7.55,7.77,4201226.200331125
2007-12-24,7.845,7.935,7.7,7.785,2809875.827814569
2007-12-27,7.835,7.88,7.785,7.815,1415633.278145695
2007-12-28,7.775,7.8,7.715,7.765,1455021.73013245
2007-12-31,7.77,7.795,7.735,7.775,1171982.6158940396
2008-01-02,7.765,7.805,7.705,7.715,1584010.7615894035
2008-01-03,7.635,7.635,7.55,7.6,2574545.7367549664
2008-01-04,7.635,7.73,7.58,7.68,2743023.592715232
2008-01-07,7.54,7.555,6.965,7.47,4156421.7715231786
2008-01-08,7.535,7.54,7.41,7.41,3219440.1903973506
2008-01-09,7.29,7.335,7.25,7.32,5767933.567880794
2008-01-10,7.335,7.365,6.065,7.265,4584254.966887416
2008-01-11,7.34,7.34,7.115,7.24,6316035.802980132
2008-01-14,7.195,7.4,7.16,7.235,5723689.983443708
2008-01-15,7.335,7.44,7.215,7.365,5831252.069536423
2008-01-16,7.145,7.215,7.11,7.145,7502415.149006622
2008-01-17,7.2,7.335,7.17,7.275,5500182.119205298
2008-01-18,7.11,7.51,7.105,7.46,5817506.208609271
2008-01-21,7.345,7.38,7.23,7.24,5870585.678807947
2008-01-22,6.995,7.1,6.77,6.77,9385393.21192053
2008-01-23,7.05,7.185,6.24,6.67,10756499.379139071
2008-01-24,6.89,7.015,6.78,6.945,8982563.120860927
2008-01-25,7.095,7.505,7.075,7.505,6744536.423841059
2008-01-29,7.33,7.45,7.205,7.29,5483967.301324503
2008-01-30,7.395,7.475,6.93,6.93,4983501.655629138
2008-01-31,6.82,7.17,6.7,7.12,6907325.124172185
2008-02-01,7.23,7.295,7.13,7.285,5680672.599337748
2008-02-04,7.4,7.44,6.95,7.035,4246010.968543046
2008-02-05,6.99,7.165,6.92,6.92,3696212.7483443706
2008-02-06,6.76,6.87,6.745,6.745,4720292.839403973
2008-02-07,6.76,6.81,6.56,6.75,5925220.405629138
2008-02-08,6.835,6.96,6.825,6.88,4796777.731788079
2008-02-11,6.79,6.79,6.585,6.585,4475890.935430463
2008-02-12,6.665,6.695,6.44,6.625,5266188.9486754965
2008-02-13,6.52,6.645,6.195,6.255,9131927.773178808
2008-02-14,6.355,6.555,6.21,6.46,8863414.735099336
2008-02-15,6.255,6.415,6.19,6.305,6514946.19205298
2008-02-18,6.18,6.23,6.05,6.07,6718022.557947019
2008-02-19,6.17,6.31,6.12,6.265,6808498.551324503
2008-02-20,6.285,6.32,6.08,6.08,7775743.99834437
2008-02-21,6.11,6.205,5.855,6.08,9693220.198675497
2008-02-22,5.91,5.99,5.855,5.88,6848838.990066225
2008-02-25,5.965,6.04,5.92,5.99,5681679.428807947
2008-02-26,6.15,6.205,6.06,6.195,6062934.602649006
2008-02-27,6.295,6.475,6.275,6.445,6087236.13410596
2008-02-28,6.36,6.37,6.12,6.165,6046331.746688741
2008-02-29,5.965,6.025,5.85,5.935,6999378.104304635
2008-03-03,5.76,5.795,5.59,5.59,6706342.094370861
2008-03-04,5.68,5.735,5.58,5.66,6613753.104304635
2008-03-05,5.73,5.915,5.605,5.78,7235408.733443708
2008-03-06,5.97,5.985,5.765,5.855,4573763.451986754
2008-03-07,5.555,5.61,5.495,5.54,7853789.321192052
2008-03-10,5.415,5.505,5.37,5.45,5853126.034768212
2008-03-11,5.35,5.635,5.32,5.595,6962290.976821192
2008-03-12,6.07,6.07,5.82,5.835,7721820.157284767
2008-03-13,5.745,5.75,5.53,5.61,4652820.778145695
2008-03-14,5.74,5.745,5.565,5.69,3350096.233443708
2008-03-17,5.555,5.595,5.335,5.525,8388925.910596026
2008-03-18,5.6,5.71,5.525,5.705,4993955.918874172
2008-03-19,5.99,6.155,5.915,6.13,8629718.543046357
2008-03-20,5.58,6.125,5.555,5.99,13161454.88410596
2008-03-25,6.285,6.45,6.28,6.295,6026805.6705298005
2008-03-26,6.37,6.38,6.155,6.245,4930643.625827814
2008-03-27,6.16,6.355,6.12,6.325,4810423.220198675
2008-03-28,6.17,6.17,5.975,6.165,6336094.784768212
2008-03-31,6.11,6.205,6.055,6.205,5427590.024834436
2008-04-01,6.12,6.135,5.995,5.995,4856466.266556291
2008-04-02,6.275,6.39,6.255,6.275,6699171.150662251
2008-04-03,6.315,6.565,6.235,6.565,6020079.677152317
2008-04-04,6.51,6.545,6.39,6.4,4291006.829470199
2008-04-07,6.295,6.305,6.045,6.1,7794916.183774834
2008-04-08,5.965,6.22,5.945,6.12,4556174.46192053
2008-04-09,6.045,6.09,5.88,5.905,4756149.627483443
2008-04-10,5.86,5.925,5.79,5.905,5027906.663907284
2008-04-11,6.02,6.065,5.87,5.97,3721596.647350993
2008-04-14,5.79,5.865,5.775,5.865,3098713.7831125823
2008-04-15,5.835,5.965,5.795,5.845,4606775.662251655
2008-04-16,5.955,5.96,5.83,5.875,3973981.78807947
2008-04-17,5.945,5.965,5.795,5.83,5949006.622516556
2008-04-18,5.81,5.84,5.67,5.705,5291272.764900662
2008-04-21,5.88,6.11,5.845,6.06,7057739.031456953
2008-04-22,5.905,6.11,5.9,6.05,4247861.13410596
2008-04-23,6.15,6.185,6.02,6.175,5053770.695364238
2008-04-24,6.01,6.205,6.01,6.03,3809366.721854304
2008-04-28,6.235,6.365,6.155,6.225,6121967.094370861
2008-04-29,6.285,6.295,6.125,6.235,3692275.455298013
2008-04-30,6.18,6.32,6.15,6.215,3536474.5447019865
2008-05-01,6.245,6.265,6.125,6.195,2469747.5165562914
2008-05-02,6.38,6.52,6.375,6.485,4861469.370860927
2008-05-05,6.555,6.585,6.43,6.5,2385021.73013245
2008-05-06,6.405,6.465,6.335,6.465,3189966.887417218
2008-05-07,6.48,6.485,6.26,6.275,5120984.064569536
2008-05-08,6.215,6.47,6.15,6.38,5322061.258278145
2008-05-09,6.48,6.78,6.43,6.635,9714192.8807947
2008-05-12,6.955,7.065,6.82,7.02,11810769.867549667
2008-05-13,7.105,7.135,6.975,7.075,8243014.279801324
2008-05-14,6.995,7.01,6.89,6.935,9451299.66887417
2008-05-15,6.925,6.98,6.88,6.915,7411978.476821192
2008-05-16,6.895,7.065,6.845,7.0,5572445.157284767
2008-05-19,7.045,7.075,6.96,7.015,3637341.680463576
2008-05-20,6.915,7.015,6.895,6.945,5056787.044701986
2008-05-21,6.895,6.96,6.835,6.885,3901272.764900662
2008-05-22,6.695,6.8,6.65,6.755,10962275.455298012
2008-05-23,6.77,6.805,6.575,6.685,5630073.468543046
2008-05-26,6.585,6.685,6.555,6.555,5392206.125827814
2008-05-27,6.645,6.645,6.555,6.59,3651456.953642384
2008-05-28,6.685,6.715,6.585,6.605,4899263.245033112
2008-05-29,6.7,6.7,6.61,6.665,4513747.930463576
2008-05-30,6.755,6.815,6.675,6.735,4226240.687086092
2008-06-02,6.725,6.725,6.455,6.55,5059092.508278145
2008-06-03,6.39,6.465,6.29,6.32,6406122.723509933
2008-06-04,6.39,6.43,6.255,6.335,4875231.788079469
2008-06-05,6.355,6.51,6.345,6.44,4467265.107615894
2008-06-06,6.53,6.56,6.34,6.35,6832931.49834437
2008-06-10,6.195,6.245,6.01,6.015,12016787.044701986
2008-06-11,6.055,6.195,6.0,6.195,9270735.720198674
2008-06-12,5.94,5.975,5.9,5.945,8057433.774834436
2008-06-13,5.98,6.085,5.775,6.085,9713336.092715232
2008-06-16,6.11,6.12,5.895,5.93,6276006.829470198
2008-06-17,5.9,6.085,5.82,6.02,7443165.355960264
2008-06-18,5.93,6.04,5.885,5.935,6705981.995033112
2008-06-19,5.76,5.79,5.69,5.705,12958945.571192052
2008-06-20,5.635,5.68,5.505,5.54,10372341.680463577
2008-06-23,5.445,5.735,5.435,5.715,10486002.69039735
2008-06-24,5.66,5.715,5.515,5.685,10796995.033112582
2008-06-25,5.68,5.895,5.67,5.895,10725046.564569537
2008-06-26,6.13,6.155,6.015,6.04,11498593.749999998
2008-06-27,5.615,5.865,5.55,5.745,13997338.57615894
2008-06-30,5.79,5.795,5.675,5.7,7697103.683774834
2008-07-01,5.69,5.69,5.515,5.56,7682394.453642383
2008-07-02,5.54,5.735,5.44,5.6,8543137.417218542
2008-07-03,5.54,5.7,5.48,5.7,10212121.274834435
2008-07-04,5.81,5.925,5.755,5.925,6463498.551324503
2008-07-07,5.885,5.885,5.755,5.825,5394671.9784768205
2008-07-08,5.855,5.865,5.64,5.67,5517922.185430463
2008-07-09,5.825,5.945,5.79,5.94,5608678.600993377
2008-07-10,5.715,6.02,5.705,5.94,7207359.271523179
2008-07-11,5.865,5.96,5.7,5.905,9339284.975165565
2008-07-14,5.875,5.95,5.685,5.695,8151464.197019867
2008-07-15,5.605,5.62,5.455,5.455,7971317.259933774
2008-07-16,5.475,5.7,5.47,5.66,7480866.100993377
2008-07-17,5.87,5.905,5.83,5.885,8344439.155629138
2008-07-18,5.885,5.885,5.75,5.81,5473784.147350993
2008-07-21,5.96,6.1,5.935,6.095,6786931.912251655
2008-07-22,5.94,6.0,5.915,5.95,5231628.725165563
2008-07-23,6.09,6.37,6.075,6.37,10997056.084437083
2008-07-24,6.455,6.625,6.39,6.605,12270388.038079469
2008-07-25,5.815,6.01,5.64,5.715,27384292.218543045
2008-07-28,5.53,5.62,5.455,5.55,11733032.905629138
2008-07-29,5.445,5.47,5.3,5.33,11789012.831125828
2008-07-30,5.52,5.56,5.45,5.48,8406212.74834437
2008-07-31,5.56,5.595,5.315,5.315,9450888.865894038
2008-08-01,5.23,5.315,5.18,5.235,8144364.65231788
2008-08-04,5.29,5.345,5.165,5.205,5065648.799668874
2008-08-05,5.175,5.385,5.145,5.325,8180758.485099337
2008-08-06,5.515,5.605,5.49,5.595,8385525.662251655
2008-08-07,5.55,5.58,5.44,5.545,7011665.976821192
2008-08-08,5.4,5.45,5.38,5.41,6168203.642384105
2008-08-11,5.575,5.585,5.47,5.535,5511372.102649006
2008-08-12,5.58,5.775,5.53,5.695,6593679.635761589
2008-08-13,5.58,5.585,5.47,5.505,5319696.812913907
2008-08-14,5.405,5.555,5.38,5.42,5845090.024834436
2008-08-15,5.405,5.465,5.38,5.39,5588901.07615894
2008-08-18,5.38,5.405,5.3,5.345,5418709.644039734
2008-08-19,5.25,5.28,5.185,5.185,6310438.741721854
2008-08-20,5.165,5.22,5.155,5.185,7405379.759933774
2008-08-21,5.175,5.185,5.04,5.065,6439677.15231788
2008-08-22,5.08,5.16,5.05,5.065,4915666.390728476
2008-08-25,5.195,5.28,5.175,5.185,5604185.637417218
2008-08-26,5.055,5.18,5.035,5.145,5643393.004966887
2008-08-27,5.175,5.205,5.055,5.135,5630450.124172185
2008-08-28,5.16,5.255,5.12,5.165,5239800.289735098
2008-08-29,5.27,5.325,5.235,5.27,6196489.031456953
2008-09-01,5.19,5.31,5.17,5.305,4370799.875827814
2008-09-02,5.345,5.405,5.325,5.335,6256817.052980132
2008-09-03,5.38,5.535,5.365,5.435,11060054.84271523
2008-09-04,5.45,5.525,5.205,5.31,8462698.675496688
2008-09-05,5.1,5.175,5.08,5.08,6826403.145695363
2008-09-08,5.485,5.505,5.335,5.4,14234497.102649003
2008-09-09,5.42,5.52,5.365,5.485,11085805.049668873
2008-09-10,5.32,5.425,5.27,5.395,9063535.802980132
2008-09-11,5.325,5.345,5.11,5.14,7102144.039735098
2008-09-12,5.16,5.2,5.065,5.155,7141956.746688741
2008-09-15,4.97,5.06,4.84,4.91,11841898.799668873
2008-09-16,4.725,4.775,4.63,4.71,9992129.552980132
2008-09-17,4.835,4.835,4.455,4.455,10609581.953642383
2008-09-18,4.0,4.27,4.0,4.215,25156618.37748344
2008-09-19,4.625,4.98,4.56,4.95,22148673.42715232
2008-09-22,5.475,5.485,5.195,5.23,10447144.039735096
2008-09-23,5.105,5.155,5.015,5.135,4090445.9850993375
2008-09-24,5.165,5.54,5.165,5.51,8038847.26821192
2008-09-25,5.42,5.53,5.325,5.375,7225673.63410596
2008-09-26,5.485,5.55,5.36,5.55,5086674.254966887
2008-09-29,5.66,5.72,5.465,5.53,4894575.745033112
2008-09-30,5.185,5.46,5.1,5.22,8637818.70860927
2008-10-01,5.335,5.545,5.235,5.53,4728372.309602649
2008-10-02,5.635,5.695,5.415,5.53,6142697.640728476
2008-10-03,5.41,5.645,5.365,5.625,3894956.539735099
2008-10-06,5.545,5.56,5.36,5.5,3013759.3129139068
2008-10-07,5.335,5.66,5.23,5.595,5618600.9933774825
2008-10-08,5.33,5.435,5.185,5.24,5843965.231788079
2008-10-09,5.165,5.23,5.005,5.105,6904364.65231788
2008-10-10,4.84,4.925,4.475,4.475,8983201.572847681
2008-10-13,4.805,4.975,4.735,4.82,10499800.289735096
2008-10-14,5.165,5.31,5.12,5.17,9269819.950331124
2008-10-15,5.165,5.24,5.06,5.105,6512028.145695363
2008-10-16,4.95,4.97,4.78,4.885,7591597.682119205
2008-10-17,4.99,5.055,4.65,4.65,6078258.485099337
2008-10-20,4.805,5.02,4.785,4.945,5323721.026490065
2008-10-21,5.035,5.315,4.84,5.305,8670885.761589402
2008-10-22,5.275,5.56,5.26,5.52,7376861.548013245
2008-10-23,5.38,5.53,5.38,5.485,4880563.9486754965
2008-10-24,5.61,5.61,5.24,5.315,5472624.17218543
2008-10-27,5.225,5.225,5.075,5.145,5038438.534768212
2008-10-28,5.055,5.09,4.85,4.925,5076454.88410596
2008-10-29,5.165,5.245,4.895,4.96,6539994.82615894
2008-10-30,5.045,5.32,4.985,5.205,8358011.175496688
2008-10-31,5.27,5.325,5.005,5.16,6269303.600993377
2008-11-03,5.205,5.4,5.205,5.4,4701654.594370861
2008-11-04,5.4,5.58,5.35,5.49,4166648.385761589
2008-11-05,5.64,5.64,5.465,5.575,6679806.49834437
2008-11-06,5.335,5.425,5.285,5.315,6855475.9933774825
2008-11-07,5.295,5.315,5.0,5.055,8573458.195364237
2008-11-11,4.735,4.745,4.565,4.6,17622043.66721854
2008-11-12,4.565,4.635,4.51,4.55,9115099.337748343
2008-11-13,4.405,4.43,4.305,4.43,11645441.84602649
2008-11-14,4.635,4.64,4.52,4.52,7145071.399006622
2008-11-17,4.425,4.45,4.155,4.32,9001985.720198674
2008-11-18,4.29,4.44,4.29,4.37,13820127.276490064
2008-11-19,4.53,4.595,4.365,4.495,10976780.836092714
2008-11-20,4.35,4.415,4.25,4.295,10149132.86423841
2008-11-21,4.165,4.375,4.065,4.335,11146626.655629138
2008-11-24,4.335,4.355,4.18,4.29,6913044.288079469
2008-11-25,4.45,4.535,4.365,4.535,7484906.870860927
2008-11-26,4.545,4.56,4.415,4.47,7373145.695364238
2008-11-27,4.545,4.6,4.335,4.335,7237814.569536423
2008-11-28,4.35,4.565,4.24,4.565,6654941.01821192
2008-12-01,4.565,4.565,4.385,4.435,4467288.907284767
2008-12-02,4.28,4.425,4.26,4.275,5720019.660596026
2008-12-03,4.36,4.44,4.245,4.245,5340331.125827814
2008-12-04,4.405,4.45,4.325,4.44,5048485.099337748
2008-12-05,4.39,4.61,4.385,4.52,5985777.110927152
2008-12-08,4.635,4.82,4.63,4.785,7395637.417218543
2008-12-09,4.68,4.7,4.475,4.545,7281649.4205298
2008-12-10,4.495,4.605,4.42,4.475,6611039.942052979
2008-12-11,4.495,4.51,4.385,4.415,4300398.385761589
2008-12-12,4.39,4.44,4.335,4.36,3907944.950331125
2008-12-15,4.485,4.52,4.34,4.34,4035678.80794702
2008-12-16,4.37,4.44,4.315,4.385,3567424.4619205296
2008-12-17,4.495,4.495,4.315,4.41,6906673.220198675
2008-12-18,4.27,4.56,4.27,4.525,16134760.968543043
2008-12-19,4.485,4.6,4.375,4.565,4175040.355960264
2008-12-22,4.565,4.61,4.475,4.475,344942.0529801324
2008-12-23,4.59,4.59,4.4,4.475,2917560.016556291
2008-12-24,4.505,4.6,4.47,4.59,2138556.4983443706
2008-12-29,4.61,4.765,4.6,4.765,3246267.5910596023
2008-12-30,4.715,4.77,4.68,4.76,2595138.658940397
2008-12-31,4.76,4.79,4.72,4.765,1951003.7251655627
2009-01-02,4.785,4.795,4.62,4.655,2304893.418874172
2009-01-05,4.725,4.73,4.58,4.62,2695653.9735099333
2009-01-06,4.71,4.765,4.675,4.735,3429439.155629139
2009-01-07,4.765,4.835,4.69,4.77,4358166.390728476
2009-01-08,4.68,4.76,4.68,4.76,2602608.650662252
2009-01-09,4.795,4.795,4.695,4.795,1833297.8062913904
2009-01-12,4.705,4.735,4.655,4.71,2514832.3675496685
2009-01-13,4.69,4.71,4.615,4.645,2949007.657284768
2009-01-14,4.76,4.76,4.65,4.72,2926909.147350993
2009-01-15,4.61,4.645,4.425,4.475,5725241.100993377
2009-01-16,4.54,4.545,4.38,4.415,3223687.9139072844
2009-01-19,4.475,4.5,4.415,4.44,4831660.802980132
2009-01-20,4.335,4.365,4.155,4.2,5944208.402317881
2009-01-21,4.07,4.105,4.02,4.02,7150920.943708609
2009-01-22,4.175,4.175,4.075,4.135,5660578.435430463
2009-01-23,4.045,4.065,3.81,3.865,6494878.932119205
2009-01-27,3.935,3.995,3.905,3.95,5847056.084437085
2009-01-28,3.95,4.15,3.93,4.115,5528602.028145695
2009-01-29,4.225,4.285,4.2,4.265,6796180.6705298005
2009-01-30,4.245,4.335,4.16,4.32,5710926.117549668
2009-02-02,4.31,4.345,4.23,4.27,3415323.882450331
2009-02-03,4.43,4.545,4.4,4.465,6472707.988410596
2009-02-04,4.46,4.49,4.365,4.44,5396993.99834437
2009-02-05,4.35,4.385,4.205,4.255,4726483.857615894
2009-02-06,4.29,4.29,4.185,4.225,3232810.430463576
2009-02-09,4.34,4.37,4.27,4.315,3620426.324503311
2009-02-10,4.36,4.36,4.22,4.28,2659820.985099337
2009-02-11,4.19,4.27,4.17,4.27,3065942.673841059
2009-02-12,4.3,4.31,4.14,4.245,4120174.875827814
2009-02-13,4.235,4.325,4.2,4.21,2839616.100993377
2009-02-16,4.2,4.27,4.18,4.24,2333056.705298013
2009-02-17,4.29,4.3,4.05,4.08,4903300.910596026
2009-02-18,3.985,4.14,3.975,4.14,3416356.5811258275
2009-02-19,4.1,4.225,4.04,4.2,3774379.139072847
2009-02-20,4.13,4.155,4.05,4.11,2590031.0430463576
2009-02-23,4.065,4.15,4.01,4.065,3541255.173841059
2009-02-24,3.995,4.02,3.965,4.01,3697823.8824503305
2009-02-25,4.07,4.095,3.945,3.955,4681835.678807947
2009-02-26,4.02,4.06,3.96,3.995,3893595.8195364233
2009-02-27,4.02,4.13,4.005,4.08,4907277.524834436
2009-03-02,3.995,4.03,3.94,3.995,3627217.5082781455
2009-03-03,3.925,3.98,3.905,3.955,4832181.291390728
2009-03-04,3.88,3.96,3.88,3.925,4069004.552980132
2009-03-05,3.94,3.95,3.805,3.83,5263384.726821192
2009-03-06,3.81,3.89,3.78,3.835,5314187.706953642
2009-03-09,3.875,3.875,3.66,3.66,7526386.589403973
2009-03-10,3.655,4.005,3.635,3.715,4395644.660596026
2009-03-11,3.78,3.79,3.655,3.72,9152993.584437083
2009-03-12,3.88,3.905,3.81,3.82,12320175.910596026
2009-03-13,3.925,4.06,3.9,4.06,9152820.778145695
2009-03-16,4.08,4.205,4.055,4.19,6694783.733443708
2009-03-17,4.21,4.335,4.2,4.32,5868729.304635761
2009-03-18,4.395,4.43,4.3,4.38,5398780.008278145
2009-03-19,4.395,4.495,4.39,4.45,12166346.233443707
2009-03-20,4.405,4.42,4.345,4.365,5383895.902317881
2009-03-23,4.315,4.53,4.31,4.52,3926988.824503311
2009-03-24,4.68,4.715,4.5,4.525,7104254.966887416
2009-03-25,4.575,4.76,4.55,4.65,6252651.07615894
2009-03-26,4.69,4.89,4.66,4.79,8641998.137417218
2009-03-27,4.885,4.885,4.73,4.815,7067215.438741721
2009-03-30,4.74,4.79,4.695,4.745,3344101.8211920527
2009-03-31,4.71,4.73,4.59,4.59,5470572.226821192
2009-04-01,4.595,4.705,4.585,4.64,4464953.435430463
2009-04-02,4.735,4.94,4.715,4.91,6322989.445364238
2009-04-03,5.025,5.225,4.975,5.215,8121544.908940396
2009-04-06,5.245,5.39,5.235,5.39,4069146.316225165
2009-04-07,5.32,5.33,5.19,5.265,4465183.15397351
2009-04-08,5.16,5.16,4.98,5.03,4463580.298013245
2009-04-09,5.07,5.09,4.91,4.99,4979893.418874172
2009-04-14,5.13,5.195,5.1,5.13,4131487.996688741
2009-04-15,5.095,5.155,4.965,4.97,4737284.76821192
2009-04-16,5.045,5.08,4.97,5.01,3455124.1721854303
2009-04-17,5.105,5.17,5.055,5.055,3741548.0132450326
2009-04-20,5.09,5.11,5.01,5.035,2611846.026490066
2009-04-21,4.875,4.89,4.8,4.83,4597349.958609271
2009-04-22,4.87,4.875,4.8,4.815,3635317.673841059
2009-04-23,4.81,5.065,4.81,5.035,6644921.357615894
2009-04-24,5.1,5.13,5.01,5.08,4388823.468543046
2009-04-27,5.115,5.13,4.9,5.03,4747806.291390728
2009-04-28,4.865,5.055,4.825,4.86,7032574.503311258
2009-04-29,4.795,4.8,4.64,4.69,6792003.311258278
2009-04-30,4.805,4.86,4.705,4.71,6401070.985099337
2009-05-01,4.695,4.795,4.685,4.74,3222593.1291390727
2009-05-04,4.84,4.955,4.775,4.955,4104678.187086092
2009-05-05,5.02,5.045,4.91,4.965,5573620.65397351
2009-05-06,4.98,5.04,4.925,4.995,3282011.589403973
2009-05-07,5.02,5.135,5.02,5.05,6456317.259933774
2009-05-08,5.05,5.2,5.05,5.2,3911468.336092714
2009-05-11,5.2,5.245,5.15,5.16,3897097.475165562
2009-05-12,5.115,5.135,4.985,4.99,5491403.145695364
2009-05-13,5.02,5.04,4.925,4.96,2757404.801324503
2009-05-14,4.91,4.915,4.835,4.835,3745060.016556291
2009-05-15,4.935,4.95,4.885,4.9,1949522.9718543044
2009-05-18,4.89,4.93,4.845,4.9,1843900.041390728
2009-05-19,4.975,5.03,4.96,5.025,3767666.597682119
2009-05-20,5.02,5.045,4.96,5.025,3192342.715231788
2009-05-21,5.025,5.03,4.94,4.94,4914932.740066225
2009-05-22,4.895,4.985,4.895,4.97,4028938.327814569
2009-05-25,4.935,4.99,4.825,4.83,7989487.789735098
2009-05-26,4.86,4.955,4.78,4.94,5346626.655629138
2009-05-27,4.955,5.04,4.91,4.965,5891849.130794701
2009-05-28,4.92,4.98,4.86,4.94,5088246.067880794
2009-05-29,4.995,5.055,4.98,5.025,6829261.175496688
2009-06-01,5.035,5.14,4.995,5.14,6221555.256622516
2009-06-02,5.205,5.27,5.165,5.205,8151908.11258278
2009-06-03,5.175,5.285,5.155,5.275,7782064.36258278
2009-06-04,5.32,5.335,5.24,5.315,7719197.019867549
2009-06-05,5.34,5.4,5.24,5.255,5212128.51821192
2009-06-09,5.27,5.33,5.17,5.195,6686117.549668874
2009-06-10,5.225,5.335,5.21,5.295,5000483.236754966
2009-06-11,5.29,5.36,5.25,5.27,5104149.4205298005
2009-06-12,5.285,5.335,5.245,5.27,6532306.49834437
2009-06-15,5.255,5.335,5.2,5.31,5685417.011589403
2009-06-16,5.265,5.315,5.23,5.245,6665487.3758278135
2009-06-17,5.24,5.315,5.125,5.2,8304236.341059602
2009-06-18,5.265,5.315,5.23,5.28,11680447.019867549
2009-06-19,5.315,5.345,5.28,5.29,7366884.312913907
2009-06-22,5.285,5.39,5.285,5.385,5796738.410596026
2009-06-23,5.3,5.305,5.165,5.19,7777819.743377482
2009-06-24,5.21,5.21,5.08,5.135,6486831.539735098
2009-06-25,5.09,5.165,5.09,5.145,5941214.817880794
2009-06-26,5.225,5.355,5.215,5.34,6794126.655629138
2009-06-29,5.35,5.36,5.26,5.355,7161774.627483443
2009-06-30,5.415,5.45,5.31,5.37,6042879.759933774
2009-07-01,5.29,5.3,5.19,5.19,6702800.082781456
2009-07-02,5.23,5.275,5.16,5.23,5892742.135761589
2009-07-03,5.145,5.235,5.14,5.23,4711995.033112583
2009-07-06,5.18,5.26,5.18,5.225,3576245.860927152
2009-07-07,5.24,5.27,5.185,5.185,3698350.579470198
2009-07-08,5.16,5.29,5.155,5.285,8111256.208609271
2009-07-09,5.3,5.33,5.245,5.285,3929455.7119205296
2009-07-10,5.29,5.385,5.25,5.355,4509979.304635761
2009-07-13,5.305,5.335,5.23,5.255,4952076.779801324
2009-07-14,5.355,5.505,5.335,5.505,8191440.397350993
2009-07-15,5.505,5.595,5.49,5.59,6349338.783112582
2009-07-16,5.705,5.765,5.68,5.735,8828362.99668874
2009-07-17,5.745,5.77,5.655,5.695,4438648.592715232
2009-07-20,5.695,5.75,5.63,5.715,4861850.165562914
2009-07-21,5.735,5.735,5.62,5.645,5518374.379139072
2009-07-23,5.34,5.41,5.315,5.35,48342951.15894039
2009-07-24,5.41,5.415,5.27,5.33,12432252.69039735
2009-07-27,5.34,5.43,5.34,5.37,6693991.100993377
2009-07-28,5.385,5.555,5.375,5.525,10766243.791390728
2009-07-29,5.57,5.575,5.45,5.48,6469358.443708609
2009-07-30,5.505,5.695,5.49,5.69,12098771.73013245
2009-07-31,5.755,5.895,5.735,5.825,13078269.867549667
2009-08-03,5.95,6.045,5.94,5.97,10925354.925496688
2009-08-04,6.105,6.21,6.075,6.185,14936565.604304634
2009-08-05,6.175,6.245,6.075,6.085,10446639.07284768
2009-08-06,6.14,6.195,6.095,6.165,6932095.405629138
2009-08-07,6.13,6.145,6.03,6.105,4671679.428807947
2009-08-10,6.14,6.165,6.07,6.095,5018947.640728476
2009-08-11,6.085,6.23,6.08,6.23,6674205.298013245
2009-08-12,6.195,6.245,6.125,6.185,6642843.543046357
2009-08-13,6.235,6.45,6.235,6.45,8133323.675496688
2009-08-14,6.645,6.7,6.595,6.64,13144908.94039735
2009-08-17,6.545,6.575,6.42,6.48,6633964.197019867
2009-08-18,6.395,6.52,6.385,6.48,6328614.445364238
2009-08-19,6.495,6.525,6.405,6.415,6929913.079470198
2009-08-20,6.5,6.505,6.42,6.43,6202782.491721854
2009-08-21,6.385,6.39,6.105,6.145,9565410.802980132
2009-08-24,6.285,6.415,6.27,6.385,5934127.69039735
2009-08-25,6.41,6.575,6.395,6.46,5309786.837748344
2009-08-26,6.49,6.56,6.465,6.48,4127858.029801324
2009-08-27,6.485,6.58,6.47,6.555,4115082.7814569534
2009-08-28,6.605,6.655,6.56,6.655,4547298.220198675
2009-08-31,6.7,6.885,6.7,6.815,7290928.187086092
2009-09-01,6.85,7.015,6.835,6.985,5635384.933774834
2009-09-02,6.81,6.86,6.72,6.775,8571584.23013245
2009-09-03,6.705,6.745,6.615,6.62,5302313.741721854
2009-09-04,6.705,6.74,6.515,6.515,6289304.635761589
2009-09-07,6.585,6.615,6.52,6.535,5249777.524834436
2009-09-08,6.57,6.785,6.56,6.785,4828280.215231787
2009-09-09,6.84,6.885,6.77,6.855,4957169.908940397
2009-09-10,6.915,6.945,6.835,6.9,4313260.554635761
2009-09-11,6.94,7.0,6.92,6.95,3677709.023178808
2009-09-14,6.88,6.895,6.66,6.725,5894711.299668874
2009-09-15,6.8,6.84,6.68,6.74,5585877.483443708
2009-09-16,6.79,6.965,6.78,6.955,5952933.567880794
2009-09-17,7.01,7.1,6.98,7.075,9135818.501655629
2009-09-18,7.035,7.145,6.97,7.145,11377727.649006622
2009-09-21,7.11,7.145,6.995,7.07,6073374.379139072
2009-09-22,7.075,7.125,7.035,7.055,4071120.6539735096
2009-09-23,7.135,7.245,7.11,7.245,5172717.301324503
2009-09-24,7.145,7.25,7.12,7.15,5829792.011589403
2009-09-25,7.115,7.37,7.08,7.28,5870255.587748344
2009-09-28,7.22,7.35,7.155,7.325,4193567.8807947016
2009-09-29,7.43,7.53,7.42,7.475,4411690.811258278
2009-09-30,7.435,7.505,7.335,7.365,6318597.889072847
2009-10-01,7.325,7.415,7.225,7.27,4990049.668874172
2009-10-02,7.1,7.205,7.1,7.145,6480903.352649006
2009-10-05,7.075,7.1,6.99,6.99,3101214.8178807944
2009-10-06,7.1,7.14,6.92,6.965,5513934.188741721
2009-10-07,7.12,7.235,7.04,7.185,5296786.009933774
2009-10-08,7.215,7.525,7.155,7.505,9000526.697019868
2009-10-09,7.54,7.605,7.515,7.565,8502569.329470199
2009-10-12,7.61,7.63,7.405,7.42,5259167.011589403
2009-10-13,7.475,7.555,7.445,7.535,4452530.008278145
2009-10-14,7.535,7.64,7.495,7.64,4514021.109271523
2009-10-15,7.69,7.75,7.575,7.6,5101119.619205298
2009-10-16,7.625,7.64,7.535,7.56,3644923.4271523175
2009-10-19,7.51,7.51,7.36,7.39,4536693.915562914
2009-10-20,7.51,7.59,7.47,7.49,5184162.872516556
2009-10-21,7.425,7.485,7.405,7.47,4493417.839403973
2009-10-22,7.385,7.44,7.32,7.355,6462830.091059602
2009-10-23,7.49,7.505,7.385,7.4,5792455.504966887
2009-10-26,7.37,7.42,7.345,7.365,3904746.4817880793
2009-10-27,7.31,7.46,7.305,7.35,6408560.637417218
2009-10-28,7.385,7.425,7.095,7.14,13196151.697019866
2009-10-29,6.99,7.02,6.865,6.955,9193171.564569537
2009-10-30,7.135,7.23,7.09,7.145,7718157.077814569
2009-11-02,6.92,6.96,6.875,6.915,6231674.254966887
2009-11-03,6.965,6.975,6.775,6.795,4972325.124172185
2009-11-04,6.83,6.855,6.665,6.74,6133404.387417218
2009-11-05,6.775,6.83,6.71,6.745,5110079.677152317
2009-11-06,6.82,6.885,6.8,6.88,5059067.673841059
2009-11-09,6.97,7.12,6.945,7.085,8193739.65231788
2009-11-10,7.225,7.225,7.15,7.21,4426363.824503311
2009-11-11,7.26,7.3,7.24,7.245,4908108.443708609
2009-11-12,7.305,7.35,7.16,7.2,6094110.099337747
2009-11-13,7.195,7.235,7.12,7.17,6065337.334437085
2009-11-16,7.185,7.195,7.035,7.075,6242639.693708609
2009-11-17,7.135,7.145,6.96,7.075,6864735.099337747
2009-11-18,7.12,7.185,7.09,7.1,5509832.367549668
2009-11-19,7.135,7.2,7.105,7.175,3296228.269867549
2009-11-20,7.12,7.145,7.05,7.12,4458790.355960265
2009-11-23,7.1,7.1,6.985,7.05,5678540.976821192
2009-11-24,7.055,7.11,6.94,6.945,6586472.475165563
2009-11-25,6.95,7.09,6.875,7.055,5765531.870860927
2009-11-26,7.08,7.085,6.93,6.98,5155498.758278145
2009-11-27,6.81,6.81,6.655,6.705,8673325.745033111
2009-11-30,6.9,7.14,6.85,7.105,16628782.077814568
2009-12-01,7.075,7.11,7.025,7.085,4592364.445364238
2009-12-02,7.17,7.22,7.12,7.145,4575903.352649006
2009-12-03,7.145,7.17,7.055,7.115,5043374.379139072
2009-12-04,7.05,7.065,6.935,6.975,4436648.385761589
2009-12-07,6.985,7.01,6.9,6.95,3695285.5960264895
2009-12-08,6.965,6.995,6.895,6.92,4088100.165562913
2009-12-09,6.8,6.94,6.775,6.94,3538256.4155629138
2009-12-10,6.935,7.055,6.875,6.95,6269366.721854304
2009-12-11,7.035,7.075,6.99,7.0,3939902.7317880793
2009-12-14,6.98,7.02,6.835,6.94,5176328.642384105
2009-12-15,6.9,6.97,6.9,6.945,3384110.099337748
2009-12-16,6.905,6.965,6.885,6.935,3455035.182119205
2009-12-17,6.59,6.625,6.515,6.615,17784006.622516554
2009-12-18,6.52,6.56,6.415,6.45,16757733.857615892
2009-12-21,6.515,6.575,6.45,6.45,5026758.071192052
2009-12-22,6.55,6.55,6.45,6.53,4158491.30794702
2009-12-23,6.55,6.58,6.51,6.545,3771919.495033112
2009-12-24,6.575,6.625,6.55,6.625,3010433.5678807944
2009-12-29,6.685,6.77,6.65,6.745,4437958.402317881
2009-12-30,6.77,6.795,6.73,6.75,2494042.8394039734
2009-12-31,6.79,6.81,6.765,6.8,2012080.918874172
2010-01-04,6.775,6.835,6.755,6.8,2515948.882450331
2010-01-05,6.87,6.885,6.845,6.885,3847528.973509933
2010-01-06,6.885,6.885,6.71,6.755,5781223.0960264895
2010-01-07,6.765,6.795,6.66,6.7,6164793.046357615
2010-01-08,6.75,6.755,6.655,6.675,4793913.4933774825
2010-01-11,6.715,6.785,6.705,6.765,4060748.137417218
2010-01-12,6.755,6.76,6.665,6.69,4039232.201986755
2010-01-13,6.665,6.68,6.635,6.655,3545242.1357615893
2010-01-14,6.7,6.76,6.685,6.715,3330593.956953642
2010-01-15,6.725,6.775,6.65,6.775,4596507.657284767
2010-01-18,6.77,6.835,6.73,6.825,8522038.493377483
2010-01-19,6.85,6.88,6.735,6.81,5711077.193708609
2010-01-20,6.885,6.885,6.785,6.81,3267052.98013245
2010-01-21,6.78,6.8,6.75,6.75,4976363.824503311
2010-01-22,6.65,6.675,6.595,6.63,6601128.932119205
2010-01-25,6.545,6.615,6.535,6.585,3186142.38410596
2010-01-27,6.53,6.565,6.51,6.525,4755697.433774834
2010-01-28,6.55,6.66,6.525,6.625,4625783.319536423
2010-01-29,6.525,6.595,6.505,6.545,5352762.831125828
2010-02-01,6.515,6.525,6.44,6.475,4810315.604304635
2010-02-02,6.465,6.485,6.405,6.44,5832994.619205298
2010-02-03,6.465,6.475,6.36,6.43,5595324.917218543
2010-02-04,6.375,6.42,6.325,6.42,6495216.266556291
2010-02-05,6.215,6.305,6.21,6.28,6995254.552980132
2010-02-08,6.3,6.335,6.215,6.32,4448056.705298013
2010-02-09,6.225,6.26,6.185,6.235,4863378.51821192
2010-02-10,6.26,6.27,6.05,6.09,8279589.197019867
2010-02-11,6.09,6.185,6.09,6.125,6638545.115894039
2010-02-12,6.165,6.18,6.02,6.055,6039309.809602648
2010-02-15,6.045,6.11,6.02,6.035,3898969.370860927
2010-02-16,6.125,6.26,6.125,6.215,7203908.319536423
2010-02-17,6.415,6.46,6.32,6.43,9820167.632450333
2010-02-18,6.43,6.49,6.37,6.44,5928082.574503311
2010-02-19,6.315,6.33,6.2,6.265,9826974.337748343
2010-02-22,6.33,6.35,6.25,6.285,7108522.350993377
2010-02-23,6.23,6.32,6.23,6.265,5875052.773178807
2010-02-24,6.2,6.22,6.05,6.105,11533049.461920528
2010-02-25,6.19,6.26,6.125,6.125,7660301.117549668
2010-02-26,6.215,6.32,6.095,6.315,7073917.63245033
2010-03-01,6.33,6.355,6.28,6.355,5316519.039735098
2010-03-02,6.375,6.375,6.26,6.355,4177211.2996688737
2010-03-03,6.375,6.525,6.365,6.5,7252127.483443708
2010-03-04,6.54,6.635,6.48,6.615,6984490.894039734
2010-03-05,6.6,6.63,6.545,6.575,6315532.905629138
2010-03-08,6.645,6.645,6.52,6.535,3834339.8178807935
2010-03-09,6.58,6.675,6.565,6.67,5734884.105960265
2010-03-10,6.7,6.73,6.59,6.65,4318896.937086092
2010-03-11,6.7,6.71,6.615,6.64,4601078.2284768205
2010-03-12,6.67,6.695,6.645,6.675,3217937.706953642
2010-03-15,6.645,6.715,6.64,6.66,2513197.433774834
2010-03-16,6.655,6.675,6.61,6.64,4157433.774834437
2010-03-17,6.675,6.675,6.61,6.66,4262403.766556291
2010-03-18,6.685,6.69,6.625,6.64,6431691.8460264895
2010-03-19,6.65,6.675,6.61,6.675,4810842.301324503
2010-03-22,6.635,6.68,6.625,6.63,3211357.61589404
2010-03-23,6.68,6.815,6.67,6.79,8491886.382450331
2010-03-24,6.84,6.87,6.79,6.79,4934004.552980132
2010-03-25,6.79,6.845,6.785,6.825,4310351.821192052
2010-03-26,6.825,6.85,6.745,6.845,4339697.847682118
2010-03-29,6.86,6.9,6.845,6.875,4751189.983443708
2010-03-31,6.92,6.92,6.83,6.83,9110493.584437083
2010-04-01,6.8,6.86,6.79,6.86,3446718.7499999995
2010-04-06,6.89,6.945,6.86,6.935,3819436.051324503
2010-04-07,6.95,6.96,6.935,6.95,4033289.528145695
2010-04-08,6.9,6.905,6.85,6.85,4493309.188741721
2010-04-09,6.875,6.895,6.84,6.85,2984257.036423841
2010-04-12,6.89,6.895,6.86,6.86,2485736.754966887
2010-04-13,6.85,6.905,6.825,6.835,3559283.9403973506
2010-04-14,6.885,6.97,6.865,6.93,4080285.5960264895
2010-04-15,7.02,7.065,6.98,7.06,6846416.597682118
2010-04-16,7.075,7.11,7.005,7.04,3856937.086092714
2010-04-19,6.95,6.98,6.91,6.97,4099210.471854304
2010-04-20,7.185,7.205,7.115,7.155,21927503.10430464
2010-04-21,7.16,7.16,7.06,7.065,8760026.903973509
2010-04-22,7.015,7.06,6.85,7.035,8238587.541390727
2010-04-23,7.045,7.07,6.995,7.01,6182828.021523179
2010-04-27,6.985,7.075,6.985,7.06,5447379.966887416
2010-04-28,6.935,7.075,6.915,7.055,7500323.88245033
2010-04-29,7.04,7.04,6.935,6.95,6689044.908940396
2010-04-30,7.0,7.04,6.925,6.95,5073896.937086092
2010-05-03,6.955,6.995,6.905,6.925,4384887.2102649
2010-05-04,7.005,7.005,6.845,6.875,5569328.435430463
2010-05-05,6.77,6.84,6.635,6.645,7126249.999999999
2010-05-06,6.555,6.57,6.37,6.42,9783878.311258277
2010-05-07,6.13,6.29,6.065,6.1,17277525.869205296
2010-05-10,6.205,6.34,6.19,6.34,8926579.05629139
2010-05-11,6.425,6.455,6.27,6.27,6411343.129139072
2010-05-12,6.395,6.425,6.27,6.32,6236054.428807947
2010-05-13,6.38,6.44,6.37,6.44,5697551.738410596
2010-05-14,6.34,6.355,6.285,6.295,5516918.4602649
2010-05-17,6.21,6.25,6.16,6.165,7758064.983443708
2010-05-18,6.215,6.235,6.085,6.13,6294873.758278145
2010-05-19,6.04,6.08,5.905,5.905,9772835.264900662
2010-05-20,5.94,5.97,5.77,5.77,9520131.415562913
2010-05-21,5.585,5.905,5.515,5.9,16007405.836092714
2010-05-24,5.98,6.095,5.94,6.095,7989165.976821192
2010-05-25,5.99,6.01,5.865,5.895,7331909.147350993
2010-05-26,6.015,6.05,5.865,5.87,7682325.124172185
2010-05-27,5.905,5.995,5.81,5.995,6702671.771523179
2010-05-28,6.14,6.22,6.09,6.15,5012939.776490065
2010-05-31,6.155,6.2,6.11,6.11,4804838.57615894
2010-06-01,6.08,6.11,5.98,6.04,5276086.506622516
2010-06-02,6.0,6.055,5.94,6.0,5598788.286423841
2010-06-03,6.125,6.225,6.11,6.225,7232878.725165562
2010-06-04,6.22,6.335,6.21,6.32,5746125.827814569
2010-06-07,6.165,6.165,6.05,6.125,6933738.617549668
2010-06-08,6.135,6.285,6.125,6.25,6145596.026490065
2010-06-09,6.305,6.315,6.195,6.265,4802936.67218543
2010-06-10,6.305,6.34,6.265,6.325,5882868.377483443
2010-06-11,6.425,6.425,6.365,6.41,4973950.745033112
2010-06-15,6.47,6.475,6.425,6.455,4350172.80629139
2010-06-16,6.515,6.535,6.475,6.515,5688108.443708609
2010-06-17,6.495,6.52,6.385,6.43,6829223.923841059
2010-06-18,6.485,6.54,6.46,6.515,5543652.731788079
2010-06-21,6.59,6.63,6.485,6.585,5643376.4486754965
2010-06-22,6.535,6.585,6.47,6.505,3251495.2400662247
2010-06-23,6.455,6.47,6.395,6.4,3706088.57615894
2010-06-24,6.43,6.455,6.31,6.325,4999727.855960265
2010-06-25,6.225,6.25,6.15,6.175,5056764.279801324
2010-06-28,6.215,6.23,6.08,6.105,4075779.180463576
2010-06-29,6.105,6.175,6.07,6.07,3740286.6307947016
2010-06-30,5.965,6.045,5.89,6.04,6726013.038079469
2010-07-01,5.97,6.005,5.9,5.975,4867235.099337748
2010-07-02,6.015,6.055,5.935,5.98,3384679.2218543044
2010-07-05,6.03,6.045,5.86,5.895,3342254.7599337744
2010-07-06,5.895,6.075,5.825,6.07,3961875.0
2010-07-07,6.065,6.115,5.94,5.99,5606200.331125828
2010-07-08,6.16,6.2,6.125,6.16,3989308.774834437
2010-07-09,6.225,6.26,6.135,6.235,4365913.700331125
2010-07-12,6.275,6.345,6.26,6.29,4461735.30629139
2010-07-13,6.34,6.43,6.31,6.33,4012143.004966887
2010-07-14,6.455,6.485,6.39,6.43,3689161.837748344
2010-07-15,6.445,6.445,6.325,6.355,3776892.5910596014
2010-07-16,6.38,6.415,6.32,6.35,1964224.958609272
2010-07-19,6.25,6.275,6.215,6.24,2742810.430463576
2010-07-20,6.265,6.35,6.23,6.33,3270766.7632450326
2010-07-21,6.385,6.385,6.25,6.275,4553553.394039734
2010-07-22,6.265,6.27,6.14,6.16,3325395.2814569534
2010-07-23,6.285,6.37,6.27,6.32,4540763.658940397
2010-07-26,6.42,6.49,6.4,6.425,5412060.223509933
2010-07-27,6.465,6.495,6.45,6.475,4450479.097682118
2010-07-28,6.535,6.585,6.495,6.57,6251814.983443708
2010-07-29,6.505,6.595,6.5,6.57,3872229.9254966886
2010-07-30,6.525,6.54,6.475,6.52,3519537.458609272
2010-08-02,6.575,6.6,6.54,6.565,2317398.592715232
2010-08-03,6.59,6.595,6.505,6.525,4804051.117549668
2010-08-04,6.525,6.525,6.465,6.485,4057463.7831125823
2010-08-05,6.535,6.545,6.42,6.535,4023919.701986755
2010-08-06,6.485,6.51,6.435,6.49,2827754.5529801324
2010-08-09,6.485,6.5,6.435,6.495,2456249.9999999995
2010-08-10,6.47,6.51,6.345,6.355,8314751.655629138
2010-08-11,6.31,6.325,6.19,6.195,7123927.980132449
2010-08-12,6.12,6.18,6.075,6.155,5598264.693708609
2010-08-13,6.125,6.19,6.08,6.19,4664382.243377483
2010-08-16,6.085,6.15,6.06,6.135,3904975.1655629138
2010-08-17,6.12,6.275,6.11,6.235,3792937.706953642
2010-08-18,6.34,6.34,6.24,6.305,4776654.594370861
2010-08-19,6.315,6.33,6.235,6.33,3656881.2086092713
2010-08-20,6.26,6.275,6.12,6.195,5486316.225165563
2010-08-23,6.14,6.155,6.095,6.13,4151409.3543046354
2010-08-24,6.105,6.13,6.005,6.015,6261519.039735098
2010-08-25,5.96,6.0,5.865,5.905,7709250.827814569
2010-08-26,5.905,5.97,5.86,5.97,4598673.427152317
2010-08-27,5.915,6.03,5.88,5.98,4508716.887417218
2010-08-30,6.085,6.16,6.07,6.11,3441202.400662252
2010-08-31,6.065,6.08,6.01,6.015,3604573.6754966886
2010-09-01,6.095,6.22,6.08,6.185,5100116.928807947
2010-09-02,6.31,6.31,6.24,6.255,4209876.862582781
2010-09-03,6.275,6.275,6.175,6.25,5489051.117549668
2010-09-06,6.33,6.335,6.245,6.295,5138934.188741721
2010-09-07,6.28,6.34,6.265,6.33,3883424.0480132448
2010-09-08,6.28,6.31,6.2,6.21,4770865.0662251655
2010-09-09,6.35,6.495,6.31,6.445,9845578.435430463
2010-09-10,6.455,6.48,6.385,6.4,4437104.718543046
2010-09-13,6.49,6.55,6.475,6.54,6630252.483443708
2010-09-14,6.57,6.605,6.53,6.54,5093981.788079469
2010-09-15,6.645,6.74,6.605,6.73,8463702.40066225
2010-09-16,6.81,6.82,6.68,6.685,15195286.6307947
2010-09-17,6.745,6.775,6.69,6.735,5506717.715231787
2010-09-20,6.7,6.72,6.63,6.705,3376050.289735099
2010-09-21,6.76,6.76,6.655,6.68,3955036.216887417
2010-09-22,6.715,6.755,6.675,6.705,3676946.3990066224
2010-09-23,6.685,6.75,6.665,6.73,4044552.98013245
2010-09-24,6.645,6.7,6.62,6.625,5297108.857615894
2010-09-27,6.715,6.79,6.705,6.745,5418461.299668874
2010-09-28,6.72,6.81,6.71,6.78,3461505.587748344
2010-09-29,6.81,6.84,6.705,6.72,6209386.38245033
2010-09-30,6.69,6.705,6.57,6.57,6639111.13410596
2010-10-01,6.62,6.64,6.43,6.485,8218233.650662251
2010-10-04,6.505,6.655,6.49,6.6,4068815.190397351
2010-10-05,6.55,6.635,6.515,6.58,5209972.061258278
2010-10-06,6.665,6.74,6.64,6.71,5878483.029801324
2010-10-07,6.68,6.73,6.655,6.7,4030071.399006622
2010-10-08,6.69,6.7,6.62,6.68,4338237.789735099
2010-10-11,6.73,6.74,6.655,6.69,3172139.900662252
2010-10-12,6.685,6.72,6.565,6.575,4476456.953642383
2010-10-13,6.63,6.635,6.52,6.54,4466871.895695364
2010-10-14,6.61,6.67,6.59,6.66,4779997.930463576
2010-10-15,6.59,6.635,6.57,6.61,4024746.4817880793
2010-10-18,6.605,6.605,6.53,6.565,4159914.11423841
2010-10-19,6.595,6.61,6.525,6.56,6665018.6258278135
2010-10-20,6.485,6.515,6.45,6.495,4848282.284768212
2010-10-21,6.53,6.53,6.355,6.355,6541554.221854304
2010-10-22,6.37,6.38,6.28,6.35,7910375.620860927
2010-10-25,6.365,6.545,6.355,6.485,6300764.693708609
2010-10-26,6.465,6.525,6.395,6.42,5623592.715231787
2010-10-27,6.59,6.635,6.51,6.55,9428461.299668873
2010-10-28,6.625,6.68,6.56,6.57,7601065.811258278
2010-10-29,6.59,6.635,6.58,6.605,7717832.160596026
2010-11-01,6.635,6.735,6.635,6.715,4990719.163907284
2010-11-02,6.695,6.73,6.675,6.71,3899465.024834437
2010-11-03,6.74,6.765,6.685,6.72,4252682.119205298
2010-11-04,6.725,6.75,6.705,6.745,5570280.42218543
2010-11-05,6.815,6.82,6.705,6.735,5346611.13410596
2010-11-08,6.78,6.805,6.745,6.745,6355588.783112582
2010-11-09,6.745,6.755,6.655,6.705,6191991.928807947
2010-11-10,6.705,6.735,6.595,6.61,6026121.688741721
2010-11-11,6.63,6.665,6.595,6.595,6038529.594370861
2010-11-12,6.61,6.7,6.575,6.66,7251608.029801324
2010-11-15,6.68,6.755,6.655,6.7,4175106.581125828
2010-11-16,6.715,6.755,6.665,6.73,4309001.4486754965
2010-11-17,6.61,6.69,6.61,6.635,5142350.9933774825
2010-11-18,6.61,6.65,6.59,6.62,5204621.274834436
2010-11-19,6.61,6.625,6.51,6.535,6447933.567880794
2010-11-22,6.6,6.61,6.5,6.515,5217147.144039734
2010-11-23,6.475,6.495,6.385,6.4,5359947.226821192
2010-11-24,6.335,6.4,6.305,6.37,6773575.124172185
2010-11-25,6.385,6.405,6.285,6.325,5592997.723509933
2010-11-26,6.33,6.4,6.295,6.31,5252168.874172185
2010-11-29,6.315,6.435,6.27,6.39,6492940.811258278
2010-11-30,6.355,6.435,6.34,6.37,6561080.298013245
2010-12-01,6.28,6.335,6.26,6.325,6681832.574503311
2010-12-02,6.41,6.56,6.395,6.495,6707593.129139072
2010-12-03,6.54,6.57,6.45,6.5,3684503.311258278
2010-12-06,6.49,6.5,6.425,6.44,2869257.036423841
2010-12-07,6.465,6.55,6.44,6.505,5588480.9602649
2010-12-08,6.46,6.5,6.375,6.415,6121825.331125828
2010-12-09,6.42,6.54,6.41,6.515,6666443.501655629
2010-12-10,6.565,6.605,6.525,6.575,3202248.551324503
2010-12-13,6.625,6.675,6.61,6.67,6484257.036423841
2010-12-14,6.65,6.655,6.595,6.655,3170139.693708609
2010-12-15,6.68,6.695,6.61,6.64,4319794.081125828
2010-12-16,6.605,6.67,6.605,6.635,6219151.490066225
2010-12-17,6.63,6.665,6.545,6.56,4820347.682119205
2010-12-20,6.54,6.575,6.485,6.5,4248894.867549668
2010-12-21,6.495,6.605,6.49,6.575,3767956.332781456
2010-12-22,6.595,6.595,6.5,6.53,3160956.1258278145
2010-12-23,6.565,6.64,6.535,6.57,2777286.837748344
2010-12-24,6.57,6.595,6.525,6.545,1329967.9221854303
2010-12-29,6.57,6.59,6.495,6.525,2503842.0943708606
2010-12-30,6.56,6.57,6.515,6.525,1936026.490066225
2010-12-31,6.515,6.525,6.435,6.435,2051888.4519867548
2011-01-04,6.515,6.52,6.405,6.475,3208148.7996688737
2011-01-05,6.515,6.54,6.425,6.43,4149339.8178807935
2011-01-06,6.45,6.475,6.395,6.45,2364062.5
2011-01-07,6.46,6.46,6.415,6.435,2614480.546357616
2011-01-10,6.4,6.465,6.385,6.46,2821508.69205298
2011-01-11,6.455,6.515,6.425,6.485,3239293.253311258
2011-01-12,6.47,6.515,6.4,6.46,3370826.779801324
2011-01-13,6.51,6.575,6.495,6.57,3392543.4602649
2011-01-14,6.58,6.65,6.555,6.62,3126067.8807947016
2011-01-17,6.64,6.64,6.555,6.56,4241854.304635761
2011-01-18,6.55,6.605,6.525,6.59,2564950.3311258275
2011-01-19,6.6,6.655,6.575,6.625,3550057.947019867
2011-01-20,6.6,6.655,6.555,6.56,3462592.0943708606
2011-01-21,6.575,6.64,6.535,6.605,3637761.796357616
2011-01-24,6.6,6.7,6.6,6.685,4038700.331125828
2011-01-25,6.705,6.76,6.685,6.73,4332176.117549668
2011-01-27,6.745,6.745,6.655,6.68,4712025.041390728
2011-01-28,6.68,6.705,6.61,6.635,3880621.895695364
2011-01-31,6.585,6.7,6.545,6.695,5744377.069536423
2011-02-01,6.635,6.73,6.635,6.675,4309559.188741721
2011-02-02,6.73,6.735,6.65,6.69,4959426.738410596
2011-02-03,6.68,6.745,6.66,6.69,4855542.218543046
2011-02-04,6.705,6.795,6.705,6.75,5027453.435430463
2011-02-07,6.765,6.81,6.755,6.79,2917771.109271523
2011-02-08,6.93,6.98,6.91,6.92,8974446.399006622
2011-02-09,7.06,7.075,6.985,7.06,7429463.990066225
2011-02-10,7.07,7.08,7.015,7.045,6210471.854304635
2011-02-11,6.995,7.025,6.975,6.975,4182975.993377483
2011-02-14,7.03,7.14,7.015,7.14,5332435.844370861
2011-02-15,7.115,7.155,7.08,7.11,4495502.897350993
2011-02-16,7.11,7.185,7.09,7.15,4685735.720198675
2011-02-17,7.175,7.2,7.115,7.175,3775928.187086092
2011-02-18,7.14,7.195,7.12,7.17,4988385.761589403
2011-02-21,7.14,7.175,7.06,7.1,5310387.003311258
2011-02-22,7.075,7.08,6.955,7.015,5385453.2284768205
2011-02-23,6.98,7.03,6.97,7.01,4241842.92218543
2011-02-24,7.005,7.04,6.945,7.005,4307112.996688741
2011-02-25,6.985,7.085,6.98,7.06,3615738.824503311
2011-02-28,7.035,7.05,6.985,7.005,2555608.443708609
2011-03-01,7.035,7.065,6.94,6.945,5339078.021523179
2011-03-02,6.905,6.955,6.85,6.94,4867118.1705298005
2011-03-03,6.915,6.935,6.855,6.87,3905517.38410596
2011-03-04,6.915,6.94,6.905,6.93,3412241.30794702
2011-03-07,6.89,6.9,6.805,6.825,3939312.913907285
2011-03-08,6.775,6.89,6.775,6.87,4328756.208609271
2011-03-09,6.905,6.92,6.785,6.81,4757394.453642383
2011-03-10,6.84,6.855,6.745,6.765,4354477.44205298
2011-03-11,6.695,6.775,6.675,6.72,5072697.640728476
2011-03-14,6.655,6.71,6.61,6.7,4023117.756622516
2011-03-15,6.665,6.68,6.49,6.595,6795203.849337747
2011-03-16,6.625,6.665,6.535,6.61,7109914.11423841
2011-03-17,6.575,6.635,6.495,6.595,9316407.28476821
2011-03-18,6.59,6.65,6.535,6.65,4637512.417218543
2011-03-21,6.655,6.73,6.59,6.715,5137730.753311258
2011-03-22,6.79,6.795,6.685,6.705,4296647.350993377
2011-03-23,6.705,6.755,6.67,6.72,4558693.087748344
2011-03-24,6.725,6.775,6.715,6.735,4488816.225165563
2011-03-25,6.785,6.87,6.745,6.795,5474358.443708609
2011-03-28,6.785,6.855,6.78,6.825,3364808.5678807944
2011-03-29,6.85,6.905,6.83,6.885,4997019.867549668
2011-03-30,6.92,7.005,6.895,6.96,4806676.324503311
2011-03-31,6.96,7.045,6.92,7.02,6013185.016556291
2011-04-01,7.015,7.105,6.99,7.055,4396735.30629139
2011-04-04,7.11,7.11,7.045,7.075,4048075.331125828
2011-04-05,7.06,7.1,7.045,7.075,2836022.350993377
2011-04-06,7.08,7.08,7.04,7.07,5071920.529801324
2011-04-07,7.09,7.11,7.025,7.045,4832880.794701986
2011-04-08,7.075,7.15,7.065,7.15,4884453.642384105
2011-04-11,7.185,7.185,7.13,7.17,3671592.5082781455
2011-04-12,7.175,7.23,7.11,7.13,6155253.51821192
2011-04-13,7.09,7.205,7.085,7.18,4800451.158940397
2011-04-14,7.225,7.245,7.135,7.19,4617049.875827814
2011-04-15,7.21,7.225,7.105,7.11,4405398.385761589
2011-04-18,7.15,7.175,7.095,7.14,3687160.5960264895
2011-04-19,7.09,7.125,7.035,7.06,4543179.842715232
2011-04-20,7.105,7.19,7.07,7.19,4613094.991721854
2011-04-21,7.235,7.275,7.21,7.275,4389504.3460264895
2011-04-27,7.3,7.325,7.235,7.275,5477905.629139072
2011-04-28,7.33,7.38,7.3,7.36,6015244.205298013
2011-04-29,7.375,7.41,7.32,7.355,6029093.543046357
2011-05-02,7.365,7.41,7.295,7.405,4856804.635761589
2011-05-03,7.375,7.385,7.32,7.345,5723265.7284768205
2011-05-04,7.285,7.315,7.125,7.165,6723282.284768212
2011-05-05,7.3,7.38,7.245,7.335,9143820.36423841
2011-05-06,7.33,7.595,7.32,7.545,12432108.857615894
2011-05-09,7.605,7.65,7.515,7.56,6372178.187086092
2011-05-10,7.565,7.575,7.47,7.505,6326558.360927152
2011-05-11,7.57,7.58,7.395,7.415,9294251.86258278
2011-05-12,7.36,7.395,7.295,7.315,6777100.579470198
2011-05-13,7.325,7.35,7.255,7.3,4897274.4205298005
2011-05-16,7.23,7.35,7.22,7.3,6244968.956953642
2011-05-17,7.315,7.32,7.245,7.305,3783890.728476821
2011-05-18,7.285,7.375,7.265,7.315,5504818.915562914
2011-05-19,7.375,7.475,7.32,7.44,7408975.579470198
2011-05-20,7.425,7.475,7.385,7.445,4768740.687086092
2011-05-23,7.385,7.395,7.23,7.24,7396540.769867549
2011-05-24,7.175,7.22,7.075,7.195,8584002.483443707
2011-05-25,7.145,7.155,7.055,7.055,6929816.8460264895
2011-05-26,7.14,7.165,7.075,7.1,8172373.758278144
2011-05-27,7.1,7.16,7.08,7.16,5463187.086092715
2011-05-30,7.16,7.165,7.05,7.105,5845749.17218543
2011-05-31,7.14,7.235,7.135,7.19,7424316.01821192
2011-06-01,7.175,7.195,7.075,7.08,10447024.006622516
2011-06-02,7.01,7.065,6.945,6.96,11154430.877483442
2011-06-03,6.98,7.015,6.9,6.925,7830118.99834437
2011-06-06,6.9,7.0,6.865,6.96,5954807.533112582
2011-06-07,6.875,7.0,6.875,6.965,5368407.491721854
2011-06-08,6.925,6.94,6.86,6.865,6111645.281456953
2011-06-09,6.845,6.93,6.815,6.92,6397545.529801324
2011-06-10,6.96,6.98,6.855,6.89,4688116.721854304
2011-06-14,6.805,7.035,6.795,6.975,9148014.279801324
2011-06-15,7.01,7.065,6.95,7.025,8185004.139072847
2011-06-16,6.94,6.99,6.895,6.915,10163696.19205298
2011-06-17,7.025,7.025,6.88,6.94,6742564.155629138
2011-06-20,7.025,7.1,6.965,6.965,8072247.516556291
2011-06-21,7.07,7.09,6.975,7.02,7583661.009933774
2011-06-22,7.07,7.11,7.03,7.035,5771791.183774834
2011-06-23,7.02,7.035,6.95,6.97,5775018.625827814
2011-06-24,7.01,7.085,7.0,7.03,4815661.216887416
2011-06-27,6.905,7.0,6.88,6.98,4871425.910596026
2011-06-28,7.055,7.09,7.015,7.075,4833194.329470199
2011-06-29,7.125,7.175,7.095,7.175,5127680.049668874
2011-06-30,7.235,7.31,7.205,7.3,5124052.152317881
2011-07-01,7.28,7.295,7.21,7.26,4026389.693708609
2011-07-04,7.34,7.36,7.23,7.245,5091261.382450331
2011-07-05,7.255,7.265,7.155,7.165,5227248.551324503
2011-07-06,7.15,7.15,7.07,7.115,6133498.551324503
2011-07-07,7.105,7.175,7.065,7.13,5009599.544701986
2011-07-08,7.15,7.19,7.12,7.16,4445063.120860927
2011-07-11,7.1,7.11,7.035,7.07,3858341.266556291
2011-07-12,6.9,6.965,6.795,6.805,8201759.105960264
2011-07-13,6.83,6.855,6.74,6.77,7029955.504966887
2011-07-14,6.725,6.74,6.635,6.685,6010443.915562914
2011-07-15,6.71,6.755,6.655,6.67,5053475.786423841
2011-07-18,6.715,6.725,6.635,6.7,4723181.912251655
2011-07-19,6.685,6.75,6.655,6.745,5646406.249999999
2011-07-20,6.835,6.92,6.83,6.92,5829032.491721854
2011-07-21,6.98,7.055,6.96,7.01,7017050.910596026
2011-07-22,7.195,7.24,7.17,7.185,8088981.788079469
2011-07-25,7.155,7.17,7.005,7.02,6283510.968543046
2011-07-26,7.055,7.125,7.04,7.075,5683634.105960265
2011-07-27,7.055,7.06,6.94,6.97,5990480.132450331
2011-07-28,6.885,6.92,6.865,6.89,4860453.2284768205
2011-07-29,6.91,6.94,6.825,6.84,5269728.890728476
2011-08-01,6.94,7.085,6.94,6.98,5679541.597682118
2011-08-02,6.905,6.91,6.75,6.83,7100754.3460264895
2011-08-03,6.67,6.705,6.59,6.61,10260079.677152315
2011-08-04,6.615,6.675,6.45,6.46,10549367.756622516
2011-08-05,6.125,6.265,6.085,6.205,13949031.45695364
2011-08-08,6.12,6.195,5.93,5.955,13212401.697019866
2011-08-09,5.71,6.14,5.595,6.125,21587306.49834437
2011-08-10,6.43,6.54,6.305,6.5,10745429.428807946
2011-08-11,6.34,6.665,6.335,6.525,13420383.899006622
2011-08-12,6.585,6.65,6.47,6.545,9882569.3294702
2011-08-15,6.67,6.715,6.625,6.715,7877245.447019867
2011-08-16,6.73,6.75,6.565,6.615,10852703.849337747
2011-08-17,6.585,6.795,6.58,6.655,7959336.7135761585
2011-08-18,6.61,6.65,6.56,6.6,7105244.205298012
2011-08-19,6.385,6.49,6.37,6.385,8872479.304635761
2011-08-22,6.385,6.51,6.305,6.33,7924511.589403973
2011-08-23,6.365,6.53,6.33,6.53,6632895.281456953
2011-08-24,6.67,6.685,6.425,6.425,7603026.697019867
2011-08-25,6.525,6.59,6.465,6.575,6541302.773178807
2011-08-26,6.61,6.635,6.54,6.6,4124409.147350993
2011-08-29,6.69,6.77,6.665,6.68,6238070.157284767
2011-08-30,6.775,6.805,6.72,6.745,6525488.410596026
2011-08-31,6.71,6.76,6.645,6.76,6824149.4205298005
2011-09-01,6.795,6.895,6.765,6.795,7172847.682119205
2011-09-02,6.775,6.795,6.635,6.7,4888753.104304635
2011-09-05,6.585,6.595,6.465,6.49,7048498.551324503
2011-09-06,6.275,6.405,6.275,6.31,7431953.642384105
2011-09-07,6.405,6.57,6.405,6.54,8146140.314569536
2011-09-08,6.65,6.665,6.51,6.615,7029703.021523179
2011-09-09,6.65,6.71,6.63,6.645,7064692.673841059
2011-09-12,6.47,6.51,6.35,6.37,7514814.776490065
2011-09-13,6.45,6.46,6.37,6.405,10609988.617549667
2011-09-14,6.42,6.485,6.205,6.215,16134836.506622516
2011-09-15,6.38,6.405,6.245,6.365,13382986.3410596
2011-09-16,6.48,6.59,6.465,6.515,11090755.3807947
2011-09-19,6.46,6.47,6.325,6.395,10815542.218543043
2011-09-20,6.385,6.405,6.24,6.27,16923006.001655627
2011-09-21,6.26,6.325,6.155,6.325,13642809.395695362
2011-09-22,6.215,6.225,6.125,6.135,12363371.274834435
2011-09-23,6.07,6.28,5.99,5.99,17855698.468543045
2011-09-26,6.105,6.12,6.005,6.03,10105131.415562913
2011-09-27,6.225,6.38,6.2,6.38,11080854.718543043
2011-09-28,6.38,6.545,6.35,6.54,16541469.370860923
2011-09-29,6.47,6.49,6.365,6.41,10815185.223509932
2011-09-30,6.44,6.465,6.33,6.375,7209519.867549668
2011-10-03,6.23,6.275,6.125,6.165,4397287.872516556
2011-10-04,6.04,6.155,5.96,6.115,10321164.11423841
2011-10-05,6.25,6.275,6.14,6.205,6919202.193708609
2011-10-06,6.34,6.52,6.32,6.52,8698181.912251655
2011-10-07,6.61,6.81,6.6,6.77,9525675.703642383
2011-10-10,6.75,6.885,6.715,6.855,6136766.349337747
2011-10-11,6.91,6.95,6.815,6.9,6360685.016556291
2011-10-12,6.875,6.965,6.825,6.895,5092717.301324503
2011-10-13,6.945,6.96,6.825,6.935,6018754.139072848
2011-10-14,6.92,6.975,6.91,6.92,4741106.167218543
2011-10-17,6.99,7.095,6.99,7.055,4603077.400662251
2011-10-18,6.94,6.97,6.905,6.905,3846074.089403973
2011-10-19,6.96,7.02,6.94,7.01,5142329.263245032
2011-10-20,6.945,6.97,6.85,6.92,6252881.829470198
2011-10-21,6.975,7.03,6.93,6.93,5909162.872516556
2011-10-24,6.995,7.165,6.995,7.11,5381104.097682118
2011-10-25,7.11,7.11,6.97,7.03,6305417.011589403
2011-10-26,6.94,7.14,6.935,7.11,6810962.334437085
2011-10-27,7.265,7.395,7.24,7.375,7463198.468543045
2011-10-28,7.56,7.57,7.37,7.405,10318474.751655629
2011-10-31,7.385,7.42,7.29,7.325,6732040.562913907
2011-11-01,7.255,7.27,7.155,7.155,5005156.249999999
2011-11-02,6.96,7.15,6.925,7.1,8353851.407284767
2011-11-03,7.04,7.095,6.945,7.03,6390170.736754966
2011-11-04,7.23,7.23,7.14,7.18,6851056.49834437
2011-11-07,7.21,7.21,7.13,7.175,5631787.044701986
2011-11-08,7.23,7.275,7.18,7.245,5143523.385761589
2011-11-09,7.36,7.37,7.33,7.34,7468721.026490065
2011-11-10,7.25,7.36,7.205,7.36,6304039.735099337
2011-11-11,7.385,7.395,7.28,7.375,5871374.17218543
2011-11-14,7.505,7.51,7.37,7.37,4759005.587748344
2011-11-15,7.35,7.42,7.31,7.355,4583971.44039735
2011-11-16,7.345,7.465,7.34,7.385,6655006.208609271
2011-11-17,7.345,7.355,7.245,7.3,6516319.329470198
2011-11-18,7.195,7.215,7.015,7.04,8024101.821192052
2011-11-21,6.965,7.015,6.9,6.96,5953058.774834436
2011-11-22,6.855,6.995,6.805,6.94,7162428.600993377
2011-11-23,6.94,6.94,6.71,6.71,7835126.241721854
2011-11-24,6.67,6.785,6.65,6.67,7533621.688741721
2011-11-25,6.66,6.66,6.47,6.545,6763938.327814569
2011-11-28,6.76,6.835,6.665,6.82,6777058.15397351
2011-11-29,6.92,6.955,6.73,6.93,6069531.249999999
2011-11-30,6.915,7.025,6.88,7.025,9453854.511589402
2011-12-01,7.28,7.3,7.16,7.25,7599654.387417218
2011-12-02,7.275,7.365,7.22,7.365,5143223.302980132
2011-12-05,7.4,7.45,7.365,7.395,5355080.71192053
2011-12-06,7.35,7.41,7.28,7.285,5501280.008278145
2011-12-07,7.36,7.39,7.32,7.32,2922025.041390728
2011-12-08,7.32,7.39,7.27,7.385,5029359.4784768205
2011-12-09,7.22,7.255,7.145,7.205,5609906.870860927
2011-12-12,7.3,7.345,7.27,7.31,3775897.144039735
2011-12-13,7.205,7.225,7.1,7.125,5661906.043046357
2011-12-14,7.125,7.195,7.06,7.16,3602506.208609272
2011-12-15,7.055,7.105,6.97,7.045,6955520.488410596
2011-12-16,7.065,7.145,7.01,7.03,4758197.433774834
2011-12-19,6.96,7.005,6.9,6.945,7093731.374172185
2011-12-20,6.91,7.005,6.88,6.88,5615218.336092714
2011-12-21,7.0,7.1,6.995,7.07,5396148.592715232
2011-12-22,7.075,7.075,6.945,7.02,3587952.193708609
2011-12-23,7.155,7.16,7.055,7.11,2518805.877483444
2011-12-28,7.115,7.135,6.98,7.03,3012779.387417218
2011-12-29,6.98,7.055,6.96,7.055,3701524.213576159
2011-12-30,7.095,7.1,6.99,7.01,1735254.5529801322
2012-01-03,7.075,7.165,7.05,7.13,3673784.147350993
2012-01-04,7.185,7.28,7.15,7.26,5259820.985099337
2012-01-05,7.175,7.19,7.085,7.12,4575638.451986754
2012-01-06,7.095,7.11,7.005,7.02,4780347.682119205
2012-01-09,7.09,7.09,6.99,7.01,4619206.332781456
2012-01-10,7.035,7.15,7.025,7.05,4581324.503311258
2012-01-11,7.075,7.155,7.055,7.07,3759106.995033112
2012-01-12,7.085,7.13,7.065,7.07,3660442.8807947016
2012-01-13,7.135,7.155,7.085,7.14,3505231.78807947
2012-01-16,7.095,7.095,7.0,7.025,4506871.895695364
2012-01-17,7.09,7.14,7.03,7.14,4675084.850993377
2012-01-18,7.14,7.145,7.085,7.1,4770071.399006622
2012-01-19,7.195,7.22,7.16,7.165,6949546.771523179
2012-01-20,7.225,7.225,7.115,7.165,3569819.9503311254
2012-01-23,7.165,7.185,7.14,7.155,2920268.004966887
2012-01-24,7.165,7.21,7.085,7.115,4423714.817880794
2012-01-25,7.13,7.26,7.12,7.26,5943489.238410596
2012-01-27,7.26,7.315,7.2,7.225,5830497.723509933
2012-01-30,7.19,7.22,7.14,7.175,4582289.94205298
2012-01-31,7.16,7.195,7.135,7.155,5130175.910596026
2012-02-01,7.085,7.155,7.055,7.1,5752912.872516556
2012-02-02,7.155,7.19,7.15,7.165,5617269.246688741
2012-02-03,7.17,7.2,7.11,7.125,3954469.163907285
2012-02-06,7.225,7.28,7.215,7.25,6241774.627483443
2012-02-07,7.05,7.075,6.955,6.965,17048856.581125826
2012-02-08,6.915,6.94,6.83,6.88,12749416.390728476
2012-02-09,6.85,6.97,6.84,6.9,9131933.981788078
2012-02-10,6.93,6.945,6.88,6.88,6160165.562913907
2012-02-13,6.94,7.025,6.895,6.98,5005692.259933774
2012-02-14,6.955,7.0,6.87,6.905,5478460.264900662
2012-02-15,6.905,6.945,6.87,6.915,5133470.612582781
2012-02-16,6.86,6.875,6.77,6.79,7287766.970198675
2012-02-17,6.84,6.865,6.805,6.815,4157741.100993377
2012-02-20,6.95,6.97,6.905,6.955,4014800.289735099
2012-02-21,6.965,7.07,6.925,7.02,5232695.571192052
2012-02-22,6.985,7.075,6.94,7.035,4049296.3576158937
2012-02-23,7.015,7.025,6.94,6.965,4654995.860927152
2012-02-24,6.975,7.055,6.97,7.055,6551556.291390728
2012-02-27,7.07,7.075,7.025,7.045,4108183.9817880793
2012-02-28,7.05,7.075,6.985,6.985,5269975.165562914
2012-02-29,7.025,7.155,7.0,7.1,8368643.418874172
2012-03-01,7.055,7.135,7.035,7.075,5289125.620860927
2012-03-02,7.115,7.115,6.995,7.035,4756933.981788079
2012-03-05,7.015,7.06,6.965,7.06,4539853.062913907
2012-03-06,7.09,7.105,7.025,7.045,7079151.490066225
2012-03-07,6.965,6.985,6.91,6.92,5875379.759933774
2012-03-08,6.925,7.07,6.92,7.015,6770421.150662251
2012-03-09,7.05,7.105,6.995,7.07,5298934.188741721
2012-03-12,7.07,7.075,6.985,7.0,3862423.4271523175
2012-03-13,7.03,7.135,7.025,7.105,4424522.971854304
2012-03-14,7.19,7.205,7.145,7.16,5185588.783112582
2012-03-15,7.19,7.195,7.145,7.18,5699493.99834437
2012-03-16,7.195,7.255,7.185,7.255,5395901.283112582
2012-03-19,7.275,7.345,7.245,7.245,5013075.331125828
2012-03-20,7.215,7.3,7.21,7.26,3932146.1092715226
2012-03-21,7.265,7.305,7.22,7.23,3637501.034768212
2012-03-22,7.245,7.32,7.245,7.315,5551317.259933774
2012-03-23,7.29,7.335,7.26,7.305,3528918.6672185427
2012-03-26,7.335,7.365,7.325,7.325,4282731.788079469
2012-03-27,7.4,7.415,7.35,7.4,5507724.544701986
2012-03-28,7.39,7.49,7.385,7.48,7272463.783112582
2012-03-29,7.495,7.535,7.48,7.495,6515517.38410596
2012-03-30,7.47,7.48,7.37,7.38,7889648.178807946
2012-04-02,7.425,7.44,7.325,7.345,5549277.731788079
2012-04-03,7.38,7.415,7.355,7.385,3792734.892384106
2012-04-04,7.355,7.465,7.34,7.435,4664991.721854304
2012-04-05,7.425,7.435,7.365,7.435,4524822.01986755
2012-04-10,7.355,7.4,7.35,7.375,4219308.774834436
2012-04-11,7.345,7.345,7.265,7.29,5136409.354304635
2012-04-12,7.325,7.385,7.305,7.375,3797328.228476821
2012-04-13,7.45,7.45,7.405,7.44,3476328.642384106
2012-04-16,7.4,7.43,7.38,7.395,3663621.6887417217
2012-04-17,7.435,7.495,7.41,7.455,4297450.331125828
2012-04-18,7.515,7.575,7.51,7.555,4792564.155629138
2012-04-19,7.59,7.61,7.54,7.57,5551504.552980132
2012-04-20,7.55,7.57,7.505,7.555,4075598.0960264895
2012-04-23,7.52,7.54,7.495,7.525,3864007.657284768
2012-04-24,7.525,7.61,7.505,7.55,5122661.423841059
2012-04-26,7.615,7.615,7.575,7.605,5159779.594370861
2012-04-27,7.61,7.625,7.525,7.545,5523286.423841059
2012-04-30,7.58,7.6,7.465,7.57,7399664.735099337
2012-05-01,7.605,7.62,7.51,7.565,6717943.915562913
2012-05-02,7.56,7.58,7.52,7.53,4373046.357615894
2012-05-03,7.565,7.59,7.535,7.56,4156757.036423841
2012-05-04,7.53,7.575,7.525,7.54,3178975.579470198
2012-05-07,7.48,7.49,7.38,7.415,7077394.453642383
2012-05-08,7.45,7.465,7.355,7.39,4384679.221854304
2012-05-09,7.39,7.4,7.335,7.385,5006735.30629139
2012-05-10,7.35,7.435,7.225,7.37,8566795.322847681
2012-05-11,7.335,7.39,7.285,7.365,5178964.197019867
2012-05-14,7.41,7.475,7.4,7.44,6232961.506622516
2012-05-15,7.44,7.45,7.38,7.4,7513251.241721854
2012-05-16,7.355,7.38,7.295,7.32,7918518.211920529
2012-05-17,7.35,7.355,7.265,7.305,705723.3029801324
2012-05-18,7.15,7.17,6.95,6.995,12259376.03476821
2012-05-21,7.05,7.115,7.04,7.08,3013736.5480132448
2012-05-22,7.145,7.205,7.085,7.175,6635470.819536423
2012-05-23,7.08,7.135,7.06,7.105,6307602.44205298
2012-05-24,7.095,7.16,6.99,7.045,7462649.006622516
2012-05-25,7.075,7.095,6.99,6.99,6447405.836092714
2012-05-28,7.04,7.13,7.035,7.095,5679715.438741721
2012-05-29,7.05,7.16,7.015,7.145,5835200.745033112
2012-05-30,7.18,7.185,7.095,7.145,9091670.115894038
2012-05-31,7.12,7.19,7.065,7.14,22377599.33774834
2012-06-01,7.06,7.17,7.025,7.135,9512991.514900662
2012-06-04,6.99,7.04,6.97,6.995,7513439.569536423
2012-06-05,7.125,7.17,7.075,7.16,6529337.74834437
2012-06-06,7.15,7.175,7.0,7.065,9438219.163907284
2012-06-07,7.1,7.23,7.09,7.165,7736386.589403973
2012-06-08,7.135,7.16,7.035,7.035,7480674.668874172
2012-06-12,7.06,7.105,7.035,7.055,6535046.564569536
2012-06-13,7.115,7.115,6.99,7.035,6623350.579470198
2012-06-14,7.02,7.07,6.97,7.005,6960309.395695363
2012-06-15,7.02,7.07,6.985,7.025,7965266.970198675
2012-06-18,7.165,7.28,7.115,7.245,10133680.6705298
2012-06-19,7.21,7.325,7.19,7.29,6498488.203642383
2012-06-20,7.405,7.475,7.395,7.445,15827760.761589402
2012-06-21,7.445,7.445,7.34,7.35,14458930.049668873
2012-06-22,7.305,7.385,7.305,7.36,5658821.399006622
2012-06-25,7.365,7.375,7.245,7.365,6353859.685430463
2012-06-26,7.295,7.35,7.295,7.35,3194705.0910596023
2012-06-27,7.365,7.445,7.335,7.425,4878417.839403973
2012-06-28,7.47,7.505,7.4,7.41,5718432.32615894
2012-06-29,7.41,7.54,7.34,7.475,9031983.65066225
2012-07-02,7.53,7.575,7.5,7.545,4988456.125827814
2012-07-03,7.57,7.59,7.49,7.52,5025820.571192052
2012-07-04,7.585,7.605,7.525,7.565,5555893.004966887
2012-07-05,7.56,7.595,7.505,7.575,6077921.150662251
2012-07-06,7.56,7.57,7.515,7.55,2938588.5761589403
2012-07-09,7.505,7.54,7.47,7.515,3976331.746688741
2012-07-10,7.51,7.52,7.435,7.48,4081949.503311258
2012-07-11,7.48,7.51,7.445,7.49,2950139.693708609
2012-07-12,7.495,7.52,7.405,7.45,5145019.660596026
2012-07-13,7.445,7.525,7.445,7.495,5253099.130794701
2012-07-16,7.56,7.56,7.455,7.46,3805567.052980132
2012-07-17,7.495,7.565,7.48,7.525,7016752.897350993
2012-07-18,7.54,7.57,7.53,7.55,6431170.322847681
2012-07-19,7.615,7.645,7.565,7.645,6485282.491721854
2012-07-20,7.62,7.655,7.575,7.62,3839033.5264900657
2012-07-23,7.56,7.57,7.49,7.525,5754952.400662251
2012-07-24,7.54,7.555,7.47,7.515,3099252.897350993
2012-07-25,7.46,7.57,7.43,7.565,5484152.524834436
2012-07-26,7.56,7.61,7.54,7.57,4799025.24834437
2012-07-27,7.62,7.725,7.595,7.7,6717813.534768212
2012-07-30,7.785,7.835,7.755,7.815,6363277.110927152
2012-07-31,7.845,7.97,7.8,7.93,6905063.120860927
2012-08-01,7.94,7.975,7.905,7.975,487779.3874172185
2012-08-02,7.965,8.03,7.915,7.985,1175045.5298013245
2012-08-03,7.905,7.97,7.895,7.935,6061478.683774834
2012-08-06,8.025,8.035,7.985,7.99,1547430.6705298012
2012-08-07,8.02,8.045,7.985,8.035,1174243.584437086
2012-08-08,8.055,8.16,8.045,8.135,3432647.9718543044
2012-08-09,8.13,8.155,8.065,8.07,1877947.0198675487
2012-08-10,8.035,8.06,7.94,7.995,386627.6903973509
2012-08-13,8.035,8.085,7.955,7.955,799211.5066225164
2012-08-14,7.715,7.88,7.7,7.845,2580114.859271523
2012-08-15,7.93,7.93,7.685,7.705,7074794.081125828
2012-08-16,7.685,7.8,7.685,7.78,5723332.988410596
2012-08-17,7.83,7.875,7.785,7.82,2624997.930463576
2012-08-20,7.83,7.94,7.775,7.91,1559387.417218543
2012-08-21,7.935,8.105,7.92,8.055,675669.4950331125
2012-08-22,8.045,8.06,7.995,8.02,533589.6109271522
2012-08-23,8.05,8.105,8.025,8.035,674537.4586092714
2012-08-24,7.965,8.01,7.955,7.985,3438702.400662252
2012-08-27,8.03,8.06,7.94,7.94,1137804.2218543044
2012-08-28,7.965,8.05,7.95,8.02,1429959.644039735
2012-08-29,7.985,8.01,7.95,7.965,1691270.6953642382
2012-08-30,7.98,8.045,7.925,8.0,1115561.8791390727
2012-08-31,7.975,8.045,7.975,8.005,595575.3311258277
2012-09-03,8.0,8.08,7.95,8.035,682878.7251655628
2012-09-04,8.03,8.03,7.94,7.97,369990.6870860927
2012-09-05,7.94,7.945,7.88,7.93,1654227.028145695
2012-09-06,7.965,8.015,7.915,7.975,1466990.894039735
2012-09-07,8.05,8.05,7.93,7.96,1405586.7135761587
2012-09-10,7.95,7.985,7.925,7.94,4060610.5132450326
2012-09-11,7.935,7.965,7.89,7.965,3495442.8807947016
2012-09-12,7.94,8.07,7.94,8.065,6951723.923841059
2012-09-13,8.04,8.065,8.0,8.03,3762243.3774834434
2012-09-14,8.09,8.095,8.045,8.07,5176196.19205298
2012-09-17,8.095,8.14,8.07,8.09,4572016.763245033
2012-09-18,8.09,8.14,8.09,8.115,4609265.314569536
2012-09-19,8.115,8.125,8.06,8.105,4143470.612582781
2012-09-20,8.065,8.145,8.065,8.105,14091568.70860927
2012-09-21,8.125,8.16,8.065,8.065,6284154.594370861
2012-09-24,8.055,8.125,8.04,8.095,3523111.5480132448
2012-09-25,8.095,8.15,8.085,8.125,4377592.094370861
2012-09-26,8.1,8.14,8.05,8.07,618558.5678807946
2012-09-27,8.045,8.13,8.03,8.075,5676197.226821192
2012-09-28,8.07,8.125,8.07,8.095,4221018.21192053
2012-10-01,8.095,8.15,8.095,8.11,2744253.932119205
2012-10-02,8.155,8.225,8.13,8.195,6138966.266556291
2012-10-03,8.23,8.29,8.225,8.24,4358175.703642383
2012-10-04,8.285,8.33,8.275,8.305,4702025.041390728
2012-10-05,8.33,8.365,8.265,8.355,5253816.225165563
2012-10-08,8.325,8.385,8.315,8.325,3917350.993377483
2012-10-09,8.325,8.38,8.325,8.35,5084314.983443708
2012-10-10,8.335,8.35,8.31,8.32,3880739.8592715226
2012-10-11,8.255,8.365,8.245,8.335,4443226.407284767
2012-10-12,8.365,8.365,8.32,8.32,3004477.44205298
2012-10-15,8.335,8.375,8.335,8.365,3932963.57615894
2012-10-16,8.415,8.505,8.365,8.455,6762355.13245033
2012-10-17,8.525,8.55,8.455,8.505,5791162.044701986
2012-10-18,8.61,8.615,8.55,8.56,5384536.423841059
2012-10-19,8.38,8.39,8.25,8.325,16202830.0910596
2012-10-22,8.24,8.295,8.24,8.265,8304986.548013244
2012-10-23,8.245,8.295,8.22,8.255,7136341.059602648
2012-10-24,8.22,8.27,8.22,8.225,5592193.708609271
2012-10-25,8.215,8.3,8.215,8.255,6880413.907284767
2012-10-26,8.28,8.305,8.22,8.225,6115234.892384105
2012-10-29,8.26,8.265,8.21,8.21,5496137.2102649
2012-10-30,8.22,8.255,8.2,8.22,5735793.667218543
2012-10-31,8.13,8.23,8.1,8.19,8552272.350993376
2012-11-01,8.105,8.125,7.925,7.945,18088647.557947017
2012-11-02,7.985,8.01,7.88,7.895,10729654.387417218
2012-11-05,7.905,7.93,7.8,7.89,6786520.074503311
2012-11-06,7.895,8.0,7.895,7.955,4791223.0960264895
2012-11-07,7.965,7.985,7.9,7.935,8587899.420529801
2012-11-08,7.855,8.61,7.83,7.895,12935936.465231787
2012-11-09,7.995,8.03,7.965,7.985,21465246.274834435
2012-11-12,7.98,8.035,7.925,7.925,11567406.870860929
2012-11-13,7.9,7.915,7.75,7.75,10218211.9205298
2012-11-14,7.755,7.875,7.755,7.79,9185030.008278145
2012-11-15,7.73,7.82,7.7,7.79,9273343.336092714
2012-11-16,7.8,7.85,7.78,7.78,9090434.602649003
2012-11-19,7.84,7.85,7.785,7.835,10483384.726821192
2012-11-20,7.915,7.97,7.83,7.945,13079862.375827814
2012-11-21,7.935,7.995,7.91,7.935,9298093.95695364
2012-11-22,7.965,7.995,7.91,7.925,8609885.140728476
2012-11-23,7.935,8.005,7.91,7.925,7561560.430463576
2012-11-26,7.955,7.96,7.9,7.945,5804929.635761589
2012-11-27,7.96,7.99,7.925,7.99,7449708.195364238
2012-11-28,7.95,8.005,7.945,8.005,4407106.788079469
2012-11-29,8.015,8.09,8.005,8.03,5249182.533112582
2012-11-30,8.08,8.185,8.07,8.15,8857759.726821192
2012-12-03,8.135,8.19,8.11,8.145,6909679.221854304
2012-12-04,8.16,8.21,8.12,8.13,4380109.685430463
2012-12-05,8.14,8.19,8.135,8.15,3680341.473509933
2012-12-06,8.18,8.195,8.13,8.13,4478807.947019867
2012-12-07,8.19,8.23,8.18,8.215,5574707.160596026
2012-12-10,8.25,8.27,8.235,8.24,4059573.675496688
2012-12-11,8.28,8.305,8.25,8.28,5427516.55629139
2012-12-12,8.315,8.345,8.27,8.27,7452526.90397351
2012-12-13,8.28,8.295,8.225,8.25,5541291.390728476
2012-12-14,8.285,8.33,8.24,8.25,7133870.033112582
2012-12-17,8.25,8.27,8.21,8.21,5328161.216887416
2012-12-18,8.26,8.34,8.25,8.25,7896042.011589403
2012-12-19,8.28,8.315,8.26,8.315,6437807.32615894
2012-12-20,8.34,8.34,8.275,8.34,16189071.812913906
2012-12-21,8.375,8.39,8.3,8.365,9957969.78476821
2012-12-24,8.36,8.375,8.32,8.34,2237709.023178808
2012-12-27,8.32,8.375,8.31,8.365,2578870.0331125828
2012-12-28,8.375,8.425,8.35,8.39,2489682.3261589403
2012-12-31,8.375,8.385,8.33,8.385,2018301.9453642385
2013-01-02,8.39,8.44,8.365,8.415,4269282.905629138
2013-01-03,8.45,8.475,8.425,8.465,4141403.145695364
2013-01-04,8.475,8.485,8.45,8.485,155809.18874172185
2013-01-07,8.515,8.535,8.485,8.485,4511273.799668874
2013-01-08,8.51,8.515,8.395,8.415,7373502.69039735
2013-01-09,8.435,8.505,8.415,8.5,7156842.922185429
2013-01-10,8.52,8.525,8.47,8.525,4549836.506622517
2013-01-11,8.54,8.585,8.535,8.575,7256927.773178807
2013-01-14,8.6,8.645,8.595,8.63,4900301.117549668
2013-01-15,8.635,8.67,8.575,8.62,5355917.839403973
2013-01-16,8.635,8.7,8.635,8.67,5401907.077814569
2013-01-17,8.665,8.785,8.66,8.73,11531242.756622516
2013-01-18,8.77,8.855,8.77,8.835,7914526.07615894
2013-01-21,8.965,9.025,8.945,9.005,10669004.55298013
2013-01-22,8.935,9.01,8.91,8.915,8592550.703642383
2013-01-23,8.945,9.02,8.935,8.97,7812741.100993377
2013-01-24,9.015,9.105,8.995,9.085,7126773.592715231
2013-01-25,9.12,9.145,9.105,9.135,4780173.841059602
2013-01-29,9.17,9.325,9.155,9.295,6985941.639072847
2013-01-30,9.255,9.365,9.2,9.27,6462572.433774834
2013-01-31,9.27,9.28,9.14,9.175,6008290.562913907
2013-02-01,9.2,9.4,9.19,9.39,7718569.950331125
2013-02-04,9.42,9.47,9.345,9.405,4825867.135761589
2013-02-05,9.29,9.37,9.26,9.32,6960908.526490065
2013-02-06,9.38,9.44,9.37,9.425,3751337.955298013
2013-02-07,9.48,9.625,9.465,9.6,5358269.867549668
2013-02-08,9.62,9.73,9.605,9.73,5959143.21192053
2013-02-11,9.74,9.86,9.725,9.755,5765009.312913907
2013-02-12,9.755,9.855,9.675,9.7,4325547.392384105
2013-02-13,9.79,9.9,9.75,9.82,5349031.456953642
2013-02-14,9.82,9.865,9.685,9.84,3881142.38410596
2013-02-15,9.87,9.99,9.84,9.895,5745394.246688741
2013-02-18,9.99,10.155,9.975,10.11,6172068.501655629
2013-02-19,10.12,10.12,10.01,10.115,2888543.0463576154
2013-02-20,10.13,10.325,10.13,10.245,4282517.591059602
2013-02-21,10.225,10.245,9.865,9.865,8599328.435430463
2013-02-22,9.94,10.125,9.93,10.0,5581174.46192053
2013-02-25,10.06,10.155,10.05,10.155,4243410.5960264895
2013-02-26,9.96,10.125,9.93,10.04,6477820.778145695
2013-02-27,10.095,10.115,10.0,10.07,3594360.5132450326
2013-02-28,10.165,10.195,10.065,10.125,6721174.46192053
2013-03-01,10.08,10.26,10.075,10.195,4990058.981788079
2013-03-04,10.225,10.315,10.065,10.095,5974588.162251655
2013-03-05,10.24,10.355,10.225,10.255,5953893.832781456
2013-03-06,10.39,10.51,10.32,10.335,6183598.923841059
2013-03-07,10.415,10.485,10.315,10.415,2919469.1639072844
2013-03-08,10.46,10.48,10.335,10.43,3421713.57615894
2013-03-11,10.485,10.61,10.46,10.61,2446089.610927152
2013-03-12,10.665,10.81,10.56,10.575,5501132.036423841
2013-03-13,10.465,10.495,10.26,10.38,10196033.733443707
2013-03-14,10.42,10.435,10.275,10.29,6074748.551324503
2013-03-15,10.375,10.505,10.345,10.495,5606942.259933774
2013-03-18,10.26,10.36,10.185,10.225,7324586.092715231
2013-03-19,10.295,10.39,10.225,10.24,5987748.344370861
2013-03-20,10.195,10.315,10.11,10.225,5060582.574503311
2013-03-21,10.325,10.33,10.165,10.175,11875392.177152315
2013-03-22,10.16,10.32,10.135,10.27,4406930.877483443
2013-03-25,10.325,10.415,10.31,10.345,6402880.794701986
2013-03-26,10.325,10.335,10.215,10.28,4383272.971854304
2013-03-27,10.315,10.38,10.235,10.38,5943667.218543046
2013-03-28,10.295,10.41,10.245,10.34,6450669.495033112
2013-04-02,10.35,10.42,10.31,10.38,6284675.082781456
2013-04-03,10.395,10.49,10.32,10.43,6675300.082781456
2013-04-04,10.36,10.47,10.325,10.395,5372293.046357615
2013-04-05,10.43,10.43,10.22,10.25,5584636.796357615
2013-04-08,10.25,10.295,10.195,10.255,3367697.6407284765
2013-04-09,10.31,10.535,10.305,10.53,6352586.9205298005
2013-04-10,10.43,10.505,10.4,10.46,5065244.205298013
2013-04-11,10.55,10.595,10.5,10.595,5304887.2102649
2013-04-12,10.59,10.655,10.58,10.6,4022817.673841059
2013-04-15,10.56,10.72,10.55,10.655,4840737.789735099
2013-04-16,10.625,10.675,10.58,10.675,4144687.5
2013-04-17,10.725,10.81,10.715,10.81,5321991.928807947
2013-04-18,10.84,10.875,10.73,10.73,5427741.100993377
2013-04-19,10.755,10.805,10.52,10.545,4399392.591059602
2013-04-22,10.635,10.655,10.54,10.61,3945200.745033112
2013-04-23,10.665,10.755,10.665,10.755,3774724.751655629
2013-04-24,10.825,11.03,10.81,10.985,4308041.183774834
2013-04-26,11.0,11.05,10.94,10.94,2322198.882450331
2013-04-29,11.035,11.12,11.03,11.09,3503028.766556291
2013-04-30,11.37,11.43,11.26,11.4,6165467.715231787
2013-05-01,11.4,11.445,11.295,11.385,3487898.3857615893
2013-05-02,11.335,11.395,11.305,11.345,3345939.569536424
2013-05-03,11.495,11.525,11.285,11.315,3583538.907284768
2013-05-06,11.415,11.465,11.22,11.235,3337094.370860927
2013-05-07,11.205,11.265,11.0,11.05,6241401.07615894
2013-05-08,11.13,11.2,11.02,11.19,4405433.567880794
2013-05-09,11.0,11.12,10.94,10.96,5271568.708609271
2013-05-10,10.995,11.08,10.785,10.885,6403526.490066225
2013-05-13,10.94,11.125,10.9,11.125,3137913.907284768
2013-05-14,11.14,11.16,11.04,11.1,581106.167218543
2013-05-15,11.2,11.23,11.0,11.09,791744.6192052979
2013-05-16,11.155,11.19,11.02,11.08,706731.167218543
2013-05-17,11.07,11.13,11.07,11.095,670490.4801324502
2013-05-20,11.15,11.24,11.15,11.19,897230.9602649006
2013-05-21,11.19,11.195,11.075,11.095,1048411.630794702
2013-05-22,11.14,11.14,10.94,10.97,571485.9271523178
2013-05-23,10.915,10.96,10.61,10.63,1615969.5778145697
2013-05-24,10.715,10.765,10.435,10.49,1281378.311258278
2013-05-27,10.395,10.525,10.315,10.475,888686.8791390727
2013-05-28,10.495,10.53,10.395,10.435,1323263.6589403972
2013-05-29,10.5,10.505,10.235,10.245,990528.7665562911
2013-05-30,10.23,10.41,10.2,10.29,1005166.5976821192
2013-05-31,10.33,10.36,10.125,10.175,791729.0976821191
2013-06-03,10.21,10.42,10.205,10.285,683315.3973509934
2013-06-04,10.295,10.45,10.26,10.39,862943.9155629139
2013-06-05,10.405,10.41,10.13,10.16,884772.3509933774
2013-06-06,10.005,10.255,9.94,10.09,1142766.9701986753
2013-06-07,9.98,10.08,9.95,9.95,2655074.503311258
2013-06-11,10.01,10.02,9.87,9.965,579259.1059602648
2013-06-12,9.855,9.905,9.67,9.845,1041889.4867549668
2013-06-13,9.77,10.05,9.765,9.955,1069939.9834437084
2013-06-14,10.21,10.33,10.14,10.31,916817.0529801324
2013-06-17,10.3,10.52,10.235,10.5,1049762.0033112585
2013-06-18,10.46,10.48,10.295,10.435,862428.6009933774
2013-06-19,10.515,10.54,10.4,10.54,626745.6539735099
2013-06-20,10.305,10.435,10.165,10.245,684528.1456953642
2013-06-21,10.06,10.23,10.035,10.17,618985.9271523178
2013-06-24,10.14,10.165,10.03,10.065,627480.3394039734
2013-06-25,10.06,10.195,10.005,10.07,730116.928807947
2013-06-26,10.17,10.295,10.155,10.26,514752.6903973509
2013-06-27,10.375,10.485,10.33,10.44,648624.7930463576
2013-06-28,10.52,10.53,10.41,10.415,685147.9718543045
2013-07-01,10.31,10.34,10.135,10.165,514171.1506622516
2013-07-02,10.3,10.33,10.1,10.27,712820.7781456953
2013-07-03,10.23,10.245,10.055,10.08,767274.4205298013
2013-07-04,10.175,10.19,10.05,10.13,350418.04635761585
2013-07-05,10.235,10.26,10.19,10.235,367480.3394039735
2013-07-08,10.23,10.26,10.08,10.13,385625.0
2013-07-09,10.255,10.38,10.195,10.325,614370.8609271522
2013-07-10,10.39,10.45,10.31,10.335,1046946.3990066224
2013-07-11,10.435,10.525,10.375,10.52,1194784.7682119205
2013-07-12,10.54,10.6,10.485,10.505,461741.5149006622
2013-07-15,10.505,10.565,10.465,10.54,2445298.013245033
2013-07-16,10.565,10.6,10.53,10.565,2076393.8327814569
2013-07-17,10.555,10.565,10.485,10.54,299820.9850993377
2013-07-18,10.61,10.66,10.585,10.65,429667.8394039735
2013-07-19,10.695,10.7,10.61,10.65,480653.97350993374
2013-07-22,10.705,10.755,10.65,10.67,417530.0082781456
2013-07-23,10.7,10.73,10.655,10.7,300347.68211920524
2013-07-24,10.73,10.77,10.655,10.765,402335.4718543046
2013-07-25,10.775,10.875,10.73,10.835,597132.6572847682
2013-07-26,10.835,10.955,10.81,10.88,501576.9867549669
2013-07-29,10.89,10.98,10.88,10.935,418969.3708609271
2013-07-30,10.95,10.965,10.86,10.945,760032.0778145695
2013-07-31,11.0,11.065,10.96,10.96,4817646.937086092
2013-08-01,10.965,10.975,10.655,10.785,767515.5215231788
2013-08-02,10.88,10.94,10.85,10.94,600198.6754966887
2013-08-05,10.935,10.955,10.87,10.905,2216510.761589404
2013-08-06,10.92,10.92,10.81,10.9,552371.6887417218
2013-08-07,10.845,10.845,10.685,10.715,570732.6158940396
2013-08-08,10.72,10.84,10.655,10.79,4249737.168874172
2013-08-09,10.73,10.755,10.625,10.73,560328.0215231788
2013-08-12,10.655,10.8,10.625,10.77,397712.1274834437
2013-08-13,10.775,10.92,10.76,10.9,415046.5645695364
2013-08-14,10.95,11.0,10.94,10.99,560575.3311258277
2013-08-15,11.01,11.07,10.975,11.05,637707.9884105959
2013-08-16,10.975,10.975,10.905,10.975,545240.0662251655
2013-08-19,11.05,11.07,10.985,11.005,1673296.7715231786
2013-08-20,10.965,11.135,10.905,11.08,6782665.562913907
2013-08-21,11.145,11.32,11.125,11.28,509410.1821192053
2013-08-22,11.18,11.35,11.16,11.35,648984.892384106
2013-08-23,11.355,11.41,11.27,11.39,475852.6490066225
2013-08-26,11.39,11.485,11.315,11.425,507395.488410596
2013-08-27,11.335,11.49,11.305,11.46,469814.7764900662
2013-08-28,11.37,11.385,11.265,11.34,3790170.7367549664
2013-08-29,11.335,11.37,11.195,11.355,4155622.930463576
2013-08-30,11.34,11.4,11.305,11.39,356820.1572847682
2013-09-02,11.435,11.565,11.41,11.53,410856.78807947016
2013-09-03,11.55,11.615,11.545,11.55,1763913.4933774832
2013-09-04,11.465,11.525,11.415,11.435,636156.870860927
2013-09-05,11.48,11.51,11.39,11.49,409409.14735099336
2013-09-06,11.52,11.54,11.405,11.5,456166.1837748344
2013-09-09,11.58,11.645,11.505,11.645,628547.1854304635
2013-09-10,11.67,11.785,11.65,11.735,507221.64735099336
2013-09-11,11.82,11.885,11.795,11.88,544994.8261589403
2013-09-12,11.86,11.925,11.815,11.88,641053.3940397351
2013-09-13,11.83,11.86,11.73,11.765,489975.1655629138
2013-09-16,11.895,11.995,11.865,11.965,6992030.215231787
2013-09-17,12.0,12.235,11.97,12.17,4339920.322847682
2013-09-18,12.25,12.295,12.145,12.155,5571889.486754966
2013-09-19,12.285,12.345,12.225,12.295,3087070.5711920527
2013-09-20,12.26,12.385,12.2,12.235,525448.0546357615
2013-09-23,12.145,12.265,12.145,12.225,352197.8476821192
2013-09-24,12.155,12.205,12.09,12.15,722582.7814569536
2013-09-25,12.19,12.41,12.19,12.39,471300.703642384
2013-09-26,12.315,12.4,12.255,12.4,3781668.046357616
2013-09-27,12.42,12.435,12.31,12.32,491967.0943708609
2013-09-30,12.215,12.245,12.045,12.045,659480.5463576159
2013-10-01,12.07,12.2,11.955,12.075,492966.6804635761
2013-10-02,12.16,12.19,12.075,12.115,2617300.2897351
2013-10-03,12.1,12.315,12.095,12.245,4678504.759933774
2013-10-04,12.095,12.24,12.09,12.215,3246639.0728476816
2013-10-07,12.195,12.205,12.0,12.07,340562.91390728473
2013-10-08,11.98,12.05,11.935,12.0,942828.0215231788
2013-10-09,11.945,12.025,11.91,12.025,541619.4122516556
2013-10-10,12.05,12.095,11.96,11.99,324416.3907284768
2013-10-11,12.2,12.285,12.19,12.235,553489.2384105959
2013-10-14,12.165,12.22,12.11,12.2,354261.1754966887
2013-10-15,12.31,12.33,12.27,12.285,1853728.2698675487
2013-10-16,12.19,12.39,12.19,12.32,483369.2052980132
2013-10-17,12.46,12.545,12.415,12.51,992906.6639072846
2013-10-18,12.59,12.645,12.545,12.625,653282.2847682119
2013-10-21,12.66,12.785,12.625,12.625,567077.8145695364
2013-10-22,12.64,12.72,12.615,12.66,582303.3940397351
2013-10-23,12.705,12.755,12.445,12.45,4592671.771523179
2013-10-24,12.485,12.565,12.46,12.49,4840550.496688741
2013-10-25,12.52,12.675,12.51,12.66,4138573.054635761
2013-10-28,12.8,12.94,12.76,12.875,5653955.918874172
2013-10-29,12.92,13.01,12.82,12.875,935262.8311258276
2013-10-30,12.885,12.905,12.705,12.715,7290361.13410596
2013-10-31,12.285,12.52,12.265,12.39,11260580.504966889
2013-11-01,12.425,12.825,12.4,12.505,5033121.895695364
2013-11-04,12.545,12.58,12.405,12.435,3416081.3327814564
2013-11-05,12.51,12.565,12.47,12.565,3250609.478476821
2013-11-06,12.46,12.595,12.42,12.595,6054238.410596026
2013-11-07,12.725,12.74,12.59,12.67,7054694.7433774825
2013-11-08,12.615,12.74,12.57,12.71,4009875.827814569
2013-11-11,12.745,12.79,12.54,12.63,4122097.475165562
2013-11-12,12.71,12.735,12.475,12.605,4495719.163907284
2013-11-13,12.57,12.59,12.245,12.295,6415957.160596026
2013-11-14,12.295,12.485,12.275,12.345,5385123.137417218
2013-11-15,12.275,12.565,12.255,12.535,4537853.890728476
2013-11-18,12.5,12.595,12.39,12.555,4795849.544701986
2013-11-19,12.465,12.59,12.055,12.45,4407729.718543046
2013-11-20,12.415,12.52,12.35,12.35,4226393.832781456
2013-11-21,12.31,12.39,12.25,12.315,4782287.872516556
2013-11-22,12.4,12.48,12.375,12.395,4592242.342715232
2013-11-25,12.465,12.485,12.405,12.46,4279718.543046357
2013-11-26,12.485,12.63,12.435,12.57,5246679.428807947
2013-11-27,12.6,12.71,12.575,12.6,4086952.6076158937
2013-11-28,12.645,12.74,12.61,12.62,4193612.375827814
2013-11-29,12.605,12.695,12.535,12.635,3165074.503311258
2013-12-02,12.705,12.735,12.51,12.535,3797067.466887417
2013-12-03,12.55,12.615,12.49,12.495,3012660.389072848
2013-12-04,12.425,12.65,12.41,12.56,4540875.413907284
2013-12-05,12.495,12.53,12.3,12.3,5852480.339403973
2013-12-06,12.23,12.265,12.02,12.23,5084144.246688741
2013-12-09,12.305,12.305,12.03,12.12,3671380.3807947016
2013-12-10,12.135,12.305,12.115,12.12,4069193.915562913
2013-12-11,12.085,12.17,12.01,12.01,2532065.397350993
2013-12-12,12.085,12.085,11.885,12.075,6321343.129139072
2013-12-13,11.985,12.185,11.98,12.185,4985339.40397351
2013-12-16,12.07,12.245,11.985,12.13,3929859.2715231786
2013-12-17,12.24,12.31,12.115,12.205,4032102.649006622
2013-12-18,12.24,12.295,12.21,12.21,3826171.3576158937
2013-12-19,12.35,12.435,12.25,12.435,7658473.716887416
2013-12-20,12.465,12.56,12.39,12.52,6065039.321192052
2013-12-23,12.6,12.65,12.55,12.65,2593195.3642384103
2013-12-24,12.685,12.74,12.65,12.71,1917953.228476821
2013-12-27,12.785,12.785,12.665,12.68,1541640.107615894
2013-12-30,12.735,12.745,12.645,12.73,1431438.3278145697
2013-12-31,12.67,12.75,12.645,12.725,964075.9519867548
2014-01-02,12.735,12.79,12.66,12.725,1497008.4850993375
2014-01-03,12.625,12.685,12.605,12.675,1705673.63410596
2014-01-06,12.68,12.725,12.57,12.625,2036157.905629139
2014-01-07,12.67,12.705,12.56,12.605,2674508.485099337
2014-01-08,12.685,12.695,12.54,12.57,1999745.447019868
2014-01-09,12.57,12.605,12.5,12.59,2220467.715231788
2014-01-10,12.6,12.685,12.56,12.63,2234764.072847682
2014-01-13,12.645,12.65,12.48,12.51,2988019.453642384
2014-01-14,12.44,12.46,12.25,12.265,3284671.978476821
2014-01-15,12.375,12.405,12.265,12.36,2557618.9983443706
2014-01-16,12.44,12.455,12.32,12.455,3947107.8228476816
2014-01-17,12.35,12.385,12.285,12.33,3505024.834437086
2014-01-20,12.25,12.34,12.16,12.29,2739218.7499999995
2014-01-21,12.24,12.44,12.235,12.42,2612536.216887417
2014-01-22,12.425,12.53,12.395,12.53,3375251.4486754965
2014-01-23,12.545,12.595,12.39,12.48,4784888.245033112
2014-01-24,12.425,12.475,12.35,12.36,3381841.887417218
2014-01-28,12.155,12.27,12.145,12.18,6245503.932119205
2014-01-29,12.185,12.305,12.13,12.275,4473112.582781456
2014-01-30,12.13,12.18,12.105,12.155,4229356.374172185
2014-01-31,12.16,12.19,12.075,12.15,3153586.506622516
2014-02-03,12.125,12.17,12.06,12.125,2612844.577814569
2014-02-04,11.945,11.96,11.81,11.835,6908429.221854304
2014-02-05,11.875,11.905,11.655,11.745,5509449.503311258
2014-02-06,11.8,11.935,11.79,11.925,5277175.082781456
2014-02-07,11.945,12.015,11.915,11.98,3670738.824503311
2014-02-10,12.065,12.21,12.06,12.21,4559284.975165563
2014-02-11,12.22,12.425,12.155,12.385,4318126.034768212
2014-02-12,12.505,12.515,12.325,12.48,3987883.899006622
2014-02-13,12.425,12.5,12.375,12.425,3553229.511589404
2014-02-14,12.52,12.52,12.385,12.465,3391582.160596026
2014-02-17,12.56,12.695,12.535,12.695,5957093.336092714
2014-02-18,12.705,12.805,12.685,12.805,5407459.644039734
2014-02-19,12.79,12.925,12.78,12.885,4107563.120860927
2014-02-20,12.85,12.925,12.805,12.845,4899765.107615894
2014-02-21,12.55,12.63,12.495,12.62,2212186.465231788
2014-02-24,12.64,12.645,12.505,12.58,6322194.7433774825
2014-02-25,12.615,12.705,12.59,12.61,3818804.8427152312
2014-02-26,12.635,12.755,12.615,12.74,2728744.8261589403
2014-02-27,12.715,12.725,12.645,12.725,2245721.233443708
2014-02-28,12.775,12.775,12.67,12.695,4635882.657284767
2014-03-03,12.675,12.675,12.535,12.625,3542561.051324503
2014-03-04,12.58,12.725,12.55,12.69,3319292.218543046
2014-03-05,12.78,12.85,12.765,12.805,3725110.720198675
2014-03-06,12.775,12.79,12.69,12.735,3932479.304635761
2014-03-07,12.725,12.745,12.67,12.695,3592322.019867549
2014-03-10,12.645,12.705,12.615,12.66,3065343.543046357
2014-03-11,12.68,12.755,12.64,12.705,4278332.988410596
2014-03-12,12.625,12.645,12.52,12.625,4497747.309602649
2014-03-13,12.64,12.76,12.61,12.7,3675658.112582781
2014-03-14,12.57,12.615,12.545,12.545,3559052.1523178807
2014-03-17,12.515,12.555,12.46,12.495,3037157.491721854
2014-03-18,12.6,12.67,12.57,12.62,3331576.9867549664
2014-03-19,12.625,12.64,12.555,12.61,3321667.011589404
2014-03-20,12.645,12.66,12.525,12.575,8528189.155629138
2014-03-21,12.55,12.67,12.52,12.67,3060413.907284768
2014-03-24,12.575,12.75,12.575,12.74,1268858.6506622515
2014-03-25,12.655,12.725,12.655,12.7,3679007.657284768
2014-03-26,12.765,12.895,12.75,12.805,5268089.817880794
2014-03-27,12.695,12.805,12.685,12.805,3781289.3211920527
2014-03-28,12.875,12.95,12.845,12.905,3919051.117549669
2014-03-31,12.97,13.045,12.945,12.955,3514904.801324503
2014-04-01,12.955,12.98,12.85,12.94,2959372.930463576
2014-04-02,12.96,13.01,12.92,12.995,3065085.8857615893
2014-04-03,12.995,13.0,12.86,12.925,4624512.624172185
2014-04-04,12.91,12.93,12.86,12.93,3541403.145695364
2014-04-07,12.89,12.9,12.855,12.855,3341600.786423841
2014-04-08,12.845,12.86,12.775,12.86,3312430.670529801
2014-04-09,12.92,12.99,12.915,12.935,4208461.299668874
2014-04-10,13.025,13.05,12.98,12.995,3237255.7947019865
2014-04-11,12.9,12.97,12.87,12.91,2886410.389072848
2014-04-14,12.86,12.885,12.745,12.745,4273072.226821192
2014-04-15,12.79,12.865,12.765,12.81,2508856.5811258275
2014-04-16,12.82,12.86,12.8,12.855,400061.05132450326
2014-04-17,12.905,12.97,12.885,12.92,3921799.4619205296
2014-04-22,12.965,13.01,12.94,12.97,2923759.312913907
2014-04-23,13.025,13.075,13.015,13.035,4826134.105960265
2014-04-24,13.07,13.085,13.05,13.085,3898602.028145695
2014-04-28,13.065,13.15,13.05,13.15,3491182.7400662247
2014-04-29,13.155,13.155,12.885,12.975,7117981.167218543
2014-04-30,13.075,13.075,12.81,12.9,4815688.120860927
2014-05-01,12.9,12.915,12.65,12.685,6636704.263245032
2014-05-02,12.68,12.765,12.63,12.63,5832659.354304635
2014-05-05,12.68,12.695,12.435,12.495,4862310.637417218
2014-05-06,12.54,12.59,12.46,12.465,4633448.882450331
2014-05-07,12.43,12.455,12.315,12.365,5884564.36258278
2014-05-08,12.22,12.57,12.185,12.475,9792813.53476821
2014-05-09,12.51,12.6,12.455,12.56,5756408.319536423
2014-05-12,12.615,12.655,12.4,12.49,5662861.13410596
2014-05-13,12.655,12.655,12.57,12.605,8836212.74834437
2014-05-14,12.775,12.84,12.73,12.815,5630547.392384105
2014-05-15,12.775,12.82,12.74,12.81,3903533.733443708
2014-05-16,12.73,12.81,12.73,12.775,3883910.389072847
2014-05-19,12.74,12.74,12.57,12.57,5683020.488410596
2014-05-20,12.57,12.65,12.46,12.625,4850375.620860927
2014-05-21,12.57,12.61,12.505,12.605,3972877.690397351
2014-05-22,12.65,12.85,12.63,12.795,5666057.533112582
2014-05-23,12.795,12.89,12.785,12.805,3445926.1175496685
2014-05-26,12.845,12.855,12.74,12.785,3061161.0099337744
2014-05-27,12.815,12.835,12.69,12.695,3434992.756622516
2014-05-28,12.74,12.81,12.705,12.78,3084032.491721854
2014-05-29,12.775,12.775,12.725,12.745,2801823.261589404
2014-05-30,12.795,12.795,12.68,12.775,3377227.855960265
2014-06-02,12.775,12.97,12.775,12.92,4375141.763245033
2014-06-03,12.92,12.94,12.805,12.83,3402099.5447019865
2014-06-04,12.855,12.885,12.705,12.705,2987997.7235099333
2014-06-05,12.7,12.745,12.605,12.675,3966825.331125828
2014-06-06,12.7,12.85,12.7,12.79,3245857.8228476816
2014-06-10,12.855,12.92,12.815,12.83,3025140.728476821
2014-06-11,12.795,12.92,12.78,12.825,2420788.493377483
2014-06-12,12.77,12.795,12.71,12.71,3096980.5463576154
2014-06-13,12.65,12.685,12.58,12.665,4402941.8460264895
2014-06-16,12.625,12.67,12.57,12.66,3414616.100993377
2014-06-17,12.585,12.68,12.58,12.64,2774524.006622516
2014-06-18,12.625,12.655,12.585,12.59,2510381.8294701986
2014-06-19,12.695,12.81,12.645,12.81,7159627.483443708
2014-06-20,12.76,12.775,12.635,12.635,4053015.314569536
2014-06-23,12.715,12.775,12.695,12.715,3344738.203642384
2014-06-24,12.66,12.675,12.595,12.615,3597864.238410596
2014-06-25,12.585,12.6,12.51,12.51,4020365.273178808
2014-06-26,12.565,12.68,12.53,12.68,4465145.902317881
2014-06-27,12.665,12.71,12.595,12.6,3532140.9354304634
2014-06-30,12.585,12.61,12.505,12.505,4310092.094370861
2014-07-01,12.515,12.535,12.295,12.32,7459611.961920529
2014-07-02,12.445,12.655,12.435,12.655,6168358.857615894
2014-07-03,12.695,12.735,12.65,12.705,4153347.475165562
2014-07-04,12.775,12.91,12.745,12.865,4779271.523178807
2014-07-07,12.875,12.91,12.825,12.865,2841296.564569536
2014-07-08,12.855,12.855,12.76,12.81,3584272.55794702
2014-07-09,12.745,12.76,12.65,12.69,3590801.945364238
2014-07-10,12.725,12.77,12.68,12.735,3314380.173841059
2014-07-11,12.71,12.86,12.665,12.84,4385958.195364238
2014-07-14,12.905,12.945,12.86,12.905,3009332.574503311
2014-07-15,12.915,12.995,12.865,12.97,4196100.993377483
2014-07-16,12.985,12.985,12.88,12.96,3624154.5943708606
2014-07-17,13.03,13.035,12.97,12.97,4822629.3460264895
2014-07-18,12.855,13.035,12.855,13.035,4287574.503311258
2014-07-21,13.08,13.11,13.04,13.065,2802448.261589404
2014-07-22,13.1,13.1,13.01,13.045,2616852.235099337
2014-07-23,13.085,13.18,13.075,13.125,5060210.057947019
2014-07-24,13.165,13.18,13.12,13.155,3350652.9387417217
2014-07-25,13.175,13.195,13.13,13.195,4109714.4039735096
2014-07-28,13.18,13.265,13.145,13.23,3516851.2003311254
2014-07-29,13.225,13.39,13.205,13.39,4249188.741721854
2014-07-30,13.37,13.455,13.32,13.42,4178801.738410596
2014-07-31,13.445,13.5,13.425,13.47,4427986.341059602
2014-08-01,13.35,13.37,13.25,13.325,5675189.362582781
2014-08-04,13.265,13.29,13.22,13.26,2329510.5546357613
2014-08-05,13.305,13.305,13.18,13.23,3719673.0132450326
2014-08-06,13.18,13.21,13.12,13.21,3133791.3907284765
2014-08-07,13.2,13.21,13.055,13.14,3856862.582781456
2014-08-08,13.05,13.08,12.885,12.9,5438410.5960264895
2014-08-11,12.99,13.0,12.93,12.935,2505387.003311258
2014-08-12,13.005,13.145,12.995,13.12,4039177.3592715226
2014-08-13,13.06,13.115,13.045,13.09,2904442.2599337744
2014-08-14,13.155,13.22,13.095,13.195,4028171.564569536
2014-08-15,13.22,13.29,13.195,13.23,3769612.996688741
2014-08-18,13.165,13.225,13.005,13.05,5057938.741721854
2014-08-19,13.1,13.13,12.935,12.94,8451809.809602648
2014-08-20,13.005,13.07,12.995,13.06,4440689.155629138
2014-08-21,13.175,13.195,13.095,13.105,5142297.185430463
2014-08-22,13.16,13.18,13.135,13.145,3764516.7632450326
2014-08-25,13.16,13.18,13.065,13.12,2765927.1523178807
2014-08-26,13.18,13.185,13.14,13.18,1992226.821192053
2014-08-27,13.21,13.29,13.205,13.275,3880398.385761589
2014-08-28,13.22,13.275,13.185,13.26,1189782.6986754965
2014-08-29,13.315,13.45,13.29,13.425,7921180.6705298
2014-09-01,13.465,13.47,13.36,13.395,2389645.074503311
2014-09-02,13.36,13.395,13.32,13.385,3066012.003311258
2014-09-03,13.42,13.53,13.385,13.47,4171849.1307947016
2014-09-04,13.445,13.455,13.32,13.37,3428912.458609272
2014-09-05,13.315,13.355,13.255,13.29,3155261.7963576154
2014-09-08,13.31,13.31,13.185,13.22,3635009.312913906
2014-09-09,13.195,13.255,13.165,13.21,3347160.596026489
2014-09-10,13.145,13.22,13.135,13.18,3350656.043046357
2014-09-11,13.205,13.265,13.115,13.13,3139911.0099337744
2014-09-12,13.1,13.125,12.995,13.065,3919644.039735099
2014-09-15,12.97,12.99,12.89,12.89,4204829.263245033
2014-09-16,12.93,12.935,12.805,12.83,4123565.811258278
2014-09-17,12.855,12.885,12.615,12.655,6569694.7433774825
2014-09-18,12.68,12.75,12.515,12.665,7641926.738410595
2014-09-19,12.71,12.93,12.705,12.93,7855075.538079469
2014-09-22,12.905,12.925,12.58,12.625,5750541.183774834
2014-09-23,12.625,12.83,12.53,12.78,5469168.046357615
2014-09-24,12.685,12.695,12.565,12.6,5889026.283112582
2014-09-25,12.71,12.73,12.6,12.63,5227128.51821192
2014-09-26,12.545,12.575,12.44,12.47,4252371.688741721
2014-09-29,12.435,12.44,12.23,12.23,5484032.491721854
2014-09-30,12.23,12.41,12.2,12.41,7443294.701986754
2014-10-01,12.26,12.565,12.235,12.52,4979787.872516556
2014-10-02,12.4,12.5,12.38,12.465,3811946.399006622
2014-10-03,12.445,12.605,12.425,12.575,4058024.6274834434
2014-10-06,12.64,12.64,12.455,12.475,2552849.751655629
2014-10-07,12.535,12.535,12.135,12.35,9314029.387417218
2014-10-08,12.165,12.32,12.15,12.26,5115646.730132449
2014-10-09,12.135,12.485,12.115,12.385,9955373.551324502
2014-10-10,12.13,12.295,12.13,12.175,5675603.269867549
2014-10-13,12.06,12.215,12.015,12.135,4171451.779801324
2014-10-14,12.065,12.315,12.035,12.29,4986401.07615894
2014-10-15,12.365,12.455,12.305,12.41,3920911.6307947016
2014-10-16,12.335,12.55,12.225,12.54,8396286.216887416
2014-10-17,12.595,12.71,12.595,12.645,5302927.359271523
2014-10-20,12.855,12.875,12.735,12.755,5793001.862582781
2014-10-21,12.775,12.845,12.725,12.785,4189979.304635761
2014-10-22,12.92,12.925,12.8,12.91,4335104.511589403
2014-10-23,12.85,12.985,12.835,12.985,3622472.061258278
2014-10-24,13.075,13.115,13.02,13.07,5458088.783112582
2014-10-27,13.14,13.215,13.115,13.17,5182076.779801324
2014-10-28,13.14,13.235,13.075,13.195,4516759.105960265
2014-10-29,13.195,13.205,13.035,13.115,5216611.13410596
2014-10-30,13.195,13.245,13.085,13.21,4248791.390728476
2014-10-31,13.31,13.345,13.235,13.345,5567437.913907284
2014-11-03,13.35,13.565,13.29,13.305,4172200.951986755
2014-11-04,13.365,13.375,13.145,13.2,5992743.1705298005
2014-11-05,13.16,13.175,13.02,13.13,7474372.930463576
2014-11-06,13.165,13.175,12.995,13.035,6698899.006622516
2014-11-07,13.215,13.23,13.13,13.23,10515895.07450331
2014-11-10,13.13,13.245,13.06,13.135,6504215.645695363
2014-11-11,13.205,13.205,13.02,13.12,8272868.377483443
2014-11-12,13.09,13.13,12.99,13.005,5862454.470198675
2014-11-13,12.995,13.005,12.83,12.905,5034552.980132449
2014-11-14,12.87,13.07,12.835,13.02,6540738.824503311
2014-11-17,12.945,12.965,12.875,12.9,4845599.130794701
2014-11-18,12.915,12.96,12.845,12.895,5051093.749999999
2014-11-19,12.89,12.89,12.775,12.795,5075553.600993377
2014-11-20,12.765,12.89,12.745,12.785,5914938.9486754965
2014-11-21,12.89,12.895,12.79,12.855,6066525.24834437
2014-11-24,12.905,12.995,12.855,12.905,4972782.491721854
2014-11-25,12.825,12.895,12.755,12.805,6066656.663907284
2014-11-26,12.825,12.94,12.81,12.93,6626600.786423841
2014-11-27,12.98,13.12,12.955,13.115,7074693.708609271
2014-11-28,13.1,13.1,12.925,12.985,5454431.912251655
2014-12-01,12.99,13.01,12.795,12.805,4967487.582781456
2014-12-02,12.825,12.92,12.745,12.9,6287000.206953642
2014-12-03,12.825,13.0,12.795,12.915,4771561.465231787
2014-12-04,12.985,13.09,12.935,13.07,4384869.619205298
2014-12-05,13.07,13.07,12.755,12.905,6670532.905629138
2014-12-08,13.065,13.205,13.05,13.13,6834141.142384105
2014-12-09,13.08,13.165,12.985,12.985,4874926.531456953
2014-12-10,12.945,12.965,12.775,12.865,5563256.415562914
2014-12-11,12.745,12.855,12.7,12.78,5444037.665562914
2014-12-12,12.665,12.83,12.655,12.725,3707200.951986755
2014-12-15,12.625,12.65,12.49,12.54,4336416.597682118
2014-12-16,12.485,12.63,12.48,12.545,4522685.223509933
2014-12-17,12.505,12.66,12.485,12.485,3677590.024834437
2014-12-18,12.56,12.81,12.56,12.64,6454250.827814569
2014-12-19,12.835,13.01,12.755,13.01,5443538.907284767
2014-12-22,13.02,13.225,13.01,13.22,4981575.951986754
2014-12-23,13.175,13.265,13.15,13.17,3069580.918874172
2014-12-24,13.205,13.295,13.105,13.295,3522244.4122516555
2014-12-29,13.305,13.435,13.29,13.41,3544450.53807947
2014-12-30,13.44,13.495,13.335,13.355,3369994.82615894
2014-12-31,13.345,13.405,13.325,13.385,1735084.8509933774
2015-01-02,13.34,13.38,13.23,13.365,2007486.5480132448
2015-01-05,13.38,13.445,13.315,13.385,2960282.491721854
2015-01-06,13.265,13.295,13.19,13.28,5569424.668874172
2015-01-07,13.17,13.38,13.09,13.31,5559688.534768212
2015-01-08,13.39,13.46,13.265,13.43,4636825.331125828
2015-01-09,13.48,13.65,13.48,13.635,6905532.905629138
2015-01-12,13.56,13.615,13.47,13.51,2945586.7135761585
2015-01-13,13.425,13.48,13.355,13.465,3446834.6440397347
2015-01-14,13.46,13.56,11.61,13.425,4662399.627483443
2015-01-15,13.365,13.385,13.245,13.35,5904746.481788079
2015-01-16,13.235,13.33,13.18,13.29,4168853.476821192
2015-01-19,13.425,13.435,13.24,13.27,3666401.07615894
2015-01-20,13.265,13.4,13.26,13.365,4287203.021523179
2015-01-21,13.46,13.575,13.435,13.575,6587908.733443708
2015-01-22,13.62,13.715,13.615,13.675,5336548.013245032
2015-01-23,13.815,13.86,13.755,13.85,6432720.405629138
2015-01-27,13.895,14.02,13.835,14.0,6070753.311258278
2015-01-28,13.94,14.06,13.87,14.02,5023518.21192053
2015-01-29,13.97,14.185,13.97,14.14,6138027.731788079
2015-01-30,14.22,14.25,14.185,14.19,5491455.918874172
2015-02-02,14.19,14.22,14.11,14.2,4715105.546357616
2015-02-03,14.235,14.455,14.225,14.43,7735422.1854304625
2015-02-04,14.615,14.635,14.445,14.54,7507959.437086092
2015-02-05,14.44,14.75,14.375,14.725,6500651.90397351
2015-02-06,14.9,14.91,14.675,14.82,7357600.372516556
2015-02-09,14.735,14.85,14.65,14.815,4275005.173841059
2015-02-10,14.755,14.775,14.605,14.75,3051230.3394039734
2015-02-11,14.81,14.89,14.65,14.76,3692041.597682119
2015-02-12,14.835,14.84,14.585,14.62,5704462.955298013
2015-02-13,14.715,15.005,14.675,14.93,5772835.264900662
2015-02-16,14.885,14.97,14.74,14.935,3081916.3907284765
2015-02-17,14.835,15.05,14.775,14.96,3255048.63410596
2015-02-18,14.97,15.05,14.835,15.04,3134235.30629139
2015-02-19,15.075,15.145,14.935,15.02,3293559.6026490065
2015-02-20,15.035,15.055,14.885,14.93,1888249.1721854303
2015-02-23,14.97,15.07,14.89,15.005,2782878.7251655627
2015-02-24,15.015,15.11,14.865,14.97,4523100.165562914
2015-02-25,15.01,15.095,14.945,15.05,2893544.0811258275
2015-02-26,14.995,15.035,14.925,14.985,2936062.706953642
2015-02-27,15.05,15.135,14.88,15.095,4203347.475165563
2015-03-02,15.11,15.305,15.105,15.265,4014520.90231788
2015-03-03,15.285,15.455,15.16,15.25,4459825.124172185
2015-03-04,15.305,15.31,15.11,15.17,2691665.976821192
2015-03-05,15.115,15.23,14.735,15.175,3642855.9602649
2015-03-06,15.12,15.215,15.035,15.125,2461156.870860927
2015-03-09,15.0,15.085,14.935,14.99,3307671.7715231786
2015-03-10,15.05,15.155,14.985,15.04,3060679.842715232
2015-03-11,14.935,15.01,14.835,14.96,3075836.092715232
2015-03-12,14.905,15.175,14.905,15.135,3416590.4387417217
2015-03-13,15.075,15.2,14.99,15.03,2809806.4983443706
2015-03-16,15.005,15.155,14.99,15.11,3543160.182119205
2015-03-17,15.255,15.36,15.245,15.305,4015862.996688741
2015-03-18,15.265,15.32,15.135,15.285,3379977.235099337
2015-03-19,15.42,15.635,14.755,15.63,7934400.869205297
2015-03-20,15.56,15.76,15.52,15.69,5066615.273178807
2015-03-23,15.695,15.765,15.6,15.605,2519271.523178808
2015-03-24,15.575,15.595,15.445,15.515,3538628.932119205
2015-03-25,15.495,15.655,15.475,15.655,3250421.150662252
2015-03-26,15.525,15.555,15.395,15.395,4455259.726821192
2015-03-27,15.395,15.505,15.39,15.465,3697484.478476821
2015-03-30,15.32,15.37,15.24,15.265,3863255.3807947016
2015-03-31,15.37,15.435,15.34,15.355,3994907.9056291385
2015-04-01,15.305,15.41,15.205,15.305,3857575.53807947
2015-04-02,15.365,15.485,15.345,15.41,3046214.8178807944
2015-04-07,15.595,15.78,15.51,15.665,6467002.276490065
2015-04-08,15.715,15.8,15.645,15.715,3192117.1357615893
2015-04-09,15.735,15.75,15.6,15.685,2281381.4155629138
2015-04-10,15.705,15.74,15.63,15.74,2163785.182119205
2015-04-13,15.81,15.815,15.715,15.76,2439893.418874172
2015-04-14,15.675,15.8,15.66,15.705,3389602.6490066224
2015-04-15,15.735,15.735,15.445,15.545,4552391.349337748
2015-04-16,15.675,15.715,15.575,15.655,2902252.6903973506
2015-04-17,15.62,15.675,15.385,15.42,3755255.587748344
2015-04-20,15.33,15.33,15.225,15.265,4149853.062913906
2015-04-21,15.325,15.41,15.32,15.365,2672905.6291390727
2015-04-22,15.32,15.34,15.105,15.18,4955140.7284768205
2015-04-23,15.165,15.2,14.98,15.07,5165541.183774834
2015-04-24,15.18,15.245,15.135,15.165,5453827.607615894
2015-04-27,15.215,15.355,15.215,15.315,3641148.5927152312
2015-04-28,15.315,15.38,15.27,15.285,3611795.3228476816
2015-04-29,15.22,15.25,14.92,14.92,5941421.771523179
2015-04-30,14.625,14.715,14.54,14.645,7283432.32615894
2015-05-01,14.645,14.72,14.58,14.66,4515824.7102649
2015-05-04,14.44,14.6,14.38,14.455,6948087.74834437
2015-05-05,14.655,14.71,14.325,14.405,7478474.751655628
2015-05-06,14.18,14.245,14.02,14.02,6616984.685430463
2015-05-07,14.19,14.19,14.19,14.19,0.0
2015-05-08,14.19,14.19,14.19,14.19,0.0
2015-05-11,14.19,14.19,14.19,14.19,0.0
2015-05-12,13.825,14.035,13.745,13.925,18289258.07119205
2015-05-13,14.09,14.4,14.035,14.37,9297803.187086092
2015-05-14,14.49,14.51,14.24,14.305,9908474.751655629
2015-05-15,14.655,14.655,14.355,14.495,6803592.715231787
2015-05-18,14.48,14.5,14.255,14.275,7331390.72847682
2015-05-19,14.21,14.34,14.035,14.135,8756616.30794702
2015-05-20,14.025,14.175,13.985,14.09,7923261.589403973
2015-05-21,14.12,14.19,13.93,14.015,8127560.016556291
2015-05-22,13.995,14.03,13.905,13.95,5522795.943708609
2015-05-25,13.915,14.1,13.865,14.08,5908240.894039734
2015-05-26,14.065,14.275,14.065,14.275,5265910.5960264895
2015-05-27,14.23,14.265,14.065,14.09,5881010.968543046
2015-05-28,14.24,14.24,13.95,14.04,4463694.122516556
2015-05-29,14.105,14.45,14.07,14.41,7981715.645695363
2015-06-01,14.35,14.35,14.065,14.29,4984947.226821192
2015-06-02,14.38,14.38,14.005,14.005,4773966.266556291
2015-06-03,13.95,14.03,13.84,13.855,7602062.293046357
2015-06-04,13.855,13.945,13.57,13.57,7453676.531456953
2015-06-05,13.395,13.465,13.31,13.375,9689614.031456953
2015-06-09,13.295,13.46,13.25,13.27,7366497.309602648
2015-06-10,13.32,13.385,13.25,13.365,4445779.180463576
2015-06-11,13.5,13.65,13.48,13.65,5290169.701986754
2015-06-12,13.65,13.735,13.47,13.545,3830355.9602649
2015-06-15,13.51,13.69,13.46,13.66,4610314.569536423
2015-06-16,13.645,13.845,13.645,13.765,4738091.887417218
2015-06-17,13.98,14.05,13.95,14.01,6699333.609271523
2015-06-18,14.065,14.065,13.83,13.91,10459199.089403972
2015-06-19,14.025,14.135,13.98,14.135,6345705.71192053
2015-06-22,14.105,14.19,14.02,14.18,4119130.7947019865
2015-06-23,14.36,14.46,14.325,14.445,6290644.660596026
2015-06-24,14.5,14.605,14.44,14.495,4933189.155629138
2015-06-25,14.39,14.56,14.38,14.465,3904422.599337748
2015-06-26,14.345,14.4,14.21,14.315,5339931.705298013
2015-06-29,14.035,14.085,13.895,13.94,5833439.569536423
2015-06-30,13.825,14.025,13.77,13.985,4958950.745033112
2015-07-01,14.045,14.185,13.99,14.055,3681932.947019867
2015-07-02,14.065,14.345,14.055,14.29,4445161.423841059
2015-07-03,14.245,14.265,13.99,14.155,4388755.173841059
2015-07-06,13.955,14.125,13.875,14.055,3551989.8592715226
2015-07-07,14.19,14.44,14.145,14.365,5123274.006622516
2015-07-08,14.26,14.335,13.975,13.995,4676123.758278145
2015-07-09,13.855,13.99,13.75,13.91,4113917.6324503305
2015-07-10,13.98,14.03,13.865,13.885,3636379.3460264895
2015-07-13,13.835,13.985,13.75,13.805,4184944.122516556
2015-07-14,14.065,14.115,13.97,14.055,4033326.779801324
2015-07-15,14.185,14.27,14.145,14.185,3506631.829470198
2015-07-16,14.315,14.455,14.295,14.41,4790996.481788079
2015-07-17,14.49,14.525,14.305,14.42,3081805.670529801
2015-07-20,14.395,14.475,14.31,14.46,2102709.023178808
2015-07-21,14.55,14.655,14.5,14.6,4280583.609271523
2015-07-22,14.51,14.525,14.365,14.395,2841695.985099337
2015-07-23,14.38,14.465,14.28,14.315,2892706.953642384
2015-07-24,14.285,14.41,14.155,14.24,3428050.4966887413
2015-07-27,14.19,14.245,14.135,14.24,2618473.716887417
2015-07-28,14.17,14.345,14.135,14.215,3856513.865894039
2015-07-29,14.47,14.5,14.345,14.345,3783190.190397351
2015-07-30,14.485,14.53,14.385,14.51,2760170.7367549664
2015-07-31,14.57,14.625,14.52,14.6,3755434.602649006
2015-08-03,14.53,14.59,14.44,14.525,3216633.8990066224
2015-08-04,14.525,14.63,14.49,14.51,3623499.586092714
2015-08-05,14.485,14.485,14.3,14.42,3677752.483443708
2015-08-06,14.225,14.23,13.925,14.105,5666333.816225165
2015-08-07,13.88,13.98,13.78,13.78,6719406.043046357
2015-08-10,13.815,14.02,13.705,13.99,4014001.448675497
2015-08-11,14.005,14.025,13.61,13.63,6280739.859271523
2015-08-12,13.68,13.75,13.27,13.36,6658645.488410596
2015-08-13,13.435,13.6,13.41,13.425,4078097.061258278
2015-08-14,13.435,13.535,13.32,13.335,3596451.779801324
2015-08-17,13.465,13.61,13.375,13.545,4690243.1705298005
2015-08-18,13.535,13.65,13.335,13.335,6137964.610927152
2015-08-19,13.435,13.745,13.425,13.68,6666630.794701986
2015-08-20,13.46,13.67,13.4,13.45,4890719.163907284
2015-08-21,13.24,13.31,12.93,13.085,8986405.215231787
2015-08-24,12.805,12.985,12.475,12.475,9933337.127483442
2015-08-25,12.38,13.125,12.345,13.055,12207021.937086092
2015-08-26,12.855,13.22,12.77,13.18,7019282.905629138
2015-08-27,13.475,13.515,13.245,13.25,6771679.428807946
2015-08-28,13.38,13.4,13.12,13.26,5444090.438741721
2015-08-31,13.11,13.155,12.91,13.085,4817674.875827814
2015-09-01,12.955,13.085,12.75,12.765,5178858.650662251
2015-09-02,12.72,12.93,12.6,12.89,7003627.897350993
2015-09-03,13.2,13.2,12.56,12.565,7139918.253311258
2015-09-04,12.59,12.615,12.255,12.51,8731316.225165563
2015-09-07,12.535,12.56,12.235,12.43,7120806.084437085
2015-09-08,12.53,12.7,12.48,12.68,7806665.976821192
2015-09-09,12.965,13.17,12.875,13.13,7670817.466887416
2015-09-10,12.84,12.93,12.67,12.67,7109624.379139072
2015-09-11,12.655,12.89,12.49,12.675,6482727.649006622
2015-09-14,12.955,13.015,12.76,12.825,5395741.928807947
2015-09-15,12.9,12.9,12.495,12.525,5681485.927152317
2015-09-16,12.71,12.85,12.615,12.81,5638465.438741721
2015-09-17,12.98,13.14,12.9,12.985,8212610.720198675
2015-09-18,12.955,13.175,12.77,13.04,6259839.610927152
2015-09-21,12.725,12.815,12.64,12.795,5541053.394039734
2015-09-22,12.925,12.98,12.705,12.81,3789169.081125828
2015-09-23,12.66,12.71,12.485,12.51,6102029.180463576
2015-09-24,12.595,12.715,12.56,12.68,4979988.617549668
2015-09-25,12.76,12.805,12.51,12.51,4035540.149006622
2015-09-28,12.595,12.745,12.545,12.72,4342895.281456953
2015-09-29,12.485,12.56,12.26,12.26,7957967.715231787
2015-09-30,12.365,12.59,12.3,12.59,7131981.581125828
2015-10-01,12.61,12.905,12.595,12.825,7480088.990066225
2015-10-02,12.745,12.945,12.605,12.64,4368389.900662251
2015-10-05,12.85,12.89,12.775,12.85,2774982.408940397
2015-10-06,12.98,13.11,12.975,12.98,6053414.735099337
2015-10-07,13.05,13.11,12.87,13.095,5004743.377483443
2015-10-08,13.225,13.27,13.065,13.14,4376847.061258278
2015-10-09,13.31,13.35,13.14,13.31,4585316.639072848
2015-10-12,13.245,13.285,13.13,13.185,3609033.5264900657
2015-10-13,13.17,13.28,13.065,13.11,4515033.112582781
2015-10-14,13.055,13.265,12.98,13.23,5338104.304635761
2015-10-15,13.245,13.31,13.13,13.235,3650261.796357616
2015-10-16,13.35,13.51,13.295,13.34,5310370.447019867
2015-10-19,13.35,13.425,13.275,13.42,4083182.947019867
2015-10-20,13.35,13.485,13.285,13.335,4995465.645695364
2015-10-21,13.245,13.35,13.095,13.32,5575617.756622516
2015-10-22,13.27,13.375,13.22,13.365,3111282.077814569
2015-10-23,13.675,13.73,13.575,13.62,6445570.157284767
2015-10-26,13.725,13.755,13.61,13.61,4413379.552980132
2015-10-27,13.61,13.61,13.61,13.61,0.0
2015-10-28,13.58,13.58,13.27,13.32,11084782.698675497
2015-10-29,13.32,13.36,12.745,12.79,16517612.789735096
2015-10-30,12.66,12.815,12.605,12.66,8599120.447019868
2015-11-02,12.64,12.735,12.43,12.435,7006358.650662251
2015-11-03,12.6,12.72,12.495,12.64,5312666.597682118
2015-11-04,12.84,12.875,12.56,12.56,7663232.615894039
2015-11-05,12.69,12.69,12.54,12.585,9401107.201986754
2015-11-06,12.61,12.72,12.445,12.625,5862146.109271523
2015-11-09,12.575,12.62,12.265,12.375,6893124.999999999
2015-11-10,12.335,12.34,12.125,12.325,9083730.339403972
2015-11-11,12.385,12.555,12.385,12.505,6786554.221854304
2015-11-12,12.47,12.75,12.435,12.585,7190106.581125828
2015-11-13,12.34,12.51,12.325,12.45,6926095.819536423
2015-11-16,12.25,12.385,12.23,12.28,5620187.293046357
2015-11-17,12.47,12.56,12.345,12.56,5648456.125827814
2015-11-18,12.515,12.735,12.46,12.69,5453105.339403973
2015-11-19,12.855,13.1,12.79,13.1,7367545.529801324
2015-11-20,13.14,13.285,13.1,13.205,5362944.950331125
2015-11-23,13.175,13.36,13.11,13.32,4366089.610927152
2015-11-24,13.165,13.36,13.11,13.14,4820509.105960265
2015-11-25,13.075,13.13,13.015,13.03,5579663.700331125
2015-11-26,13.065,13.275,13.055,13.085,4557690.397350993
2015-11-27,13.225,13.24,13.04,13.085,3488594.784768212
2015-11-30,13.0,13.12,12.95,12.95,5055723.302980132
2015-12-01,12.955,13.235,12.925,13.18,7140864.031456953
2015-12-02,13.25,13.265,13.135,13.22,4520387.003311258
2015-12-03,13.09,13.285,13.065,13.24,3317929.428807947
2015-12-04,13.01,13.06,12.955,13.05,5201530.42218543
2015-12-07,13.245,13.285,13.025,13.025,3469676.1175496685
2015-12-08,12.955,13.06,12.785,12.915,4020270.074503311
2015-12-09,12.8,12.93,12.73,12.765,4890798.841059602
2015-12-10,12.69,12.725,12.34,12.53,8040431.49834437
2015-12-11,12.53,12.765,12.43,12.605,4665606.374172185
2015-12-14,12.405,12.47,12.315,12.315,5874174.254966887
2015-12-15,12.36,12.425,12.19,12.19,3871477.649006622
2015-12-16,12.295,12.515,12.295,12.505,4331013.038079469
2015-12-17,12.675,12.87,12.605,12.755,8983607.201986754
2015-12-18,12.54,12.72,12.43,12.685,5085311.465231787
2015-12-21,12.625,12.735,12.555,12.7,4223534.76821192
2015-12-22,12.795,12.81,12.61,12.685,3292217.508278145
2015-12-23,12.795,12.89,12.755,12.78,2573936.258278145
2015-12-24,12.95,13.045,12.88,12.95,2585627.069536424
2015-12-29,13.0,13.18,12.975,13.18,3466918.4602649
2015-12-30,13.275,13.41,13.255,13.365,4857233.029801324
2015-12-31,13.31,13.4,13.275,13.31,2527192.673841059
2016-01-04,13.26,13.32,13.09,13.155,3444411.216887417
2016-01-05,13.0,13.075,12.915,12.96,4234707.160596026
2016-01-06,12.96,12.995,12.695,12.77,3836603.890728477
2016-01-07,12.74,12.76,12.235,12.35,7115137.624172185
2016-01-08,12.165,12.37,12.035,12.215,8581752.897350993
2016-01-11,12.07,12.125,11.945,12.085,5455859.892384105
2016-01-12,12.18,12.295,11.99,12.055,5701000.620860927
2016-01-13,12.12,12.21,12.045,12.2,5111118.584437085
2016-01-14,11.91,12.06,11.88,11.945,4332195.778145695
2016-01-15,12.12,12.21,11.845,11.905,4994341.887417218
2016-01-18,11.68,11.84,11.63,11.76,4159038.700331125
2016-01-19,11.765,11.97,11.765,11.91,4964021.109271523
2016-01-20,11.88,12.065,11.76,11.785,8372086.092715231
2016-01-21,11.96,11.965,11.785,11.82,7551682.533112582
2016-01-22,11.865,11.915,11.725,11.865,5535358.029801324
2016-01-25,12.035,12.245,11.985,12.235,5447653.145695364
2016-01-27,12.085,12.12,11.815,11.855,6847247.516556291
2016-01-28,11.855,11.97,11.715,11.945,4778155.008278145
2016-01-29,12.025,12.21,11.94,12.19,8109334.644039734
2016-02-01,12.305,12.38,12.17,12.265,7174572.640728476
2016-02-02,12.275,12.385,12.23,12.3,5489616.100993377
2016-02-03,12.26,12.27,11.905,12.02,9042214.0
2016-02-04,12.14,12.28,12.085,12.255,6089586.0
2016-02-05,12.22,12.22,11.99,12.065,5140787.0
2016-02-08,11.975,12.065,11.86,11.925,5193987.0
2016-02-09,11.765,11.765,11.33,11.355,11171359.0
2016-02-10,11.505,11.515,10.865,11.135,9829544.0
2016-02-11,11.225,11.28,11.07,11.22,5953171.0
2016-02-12,11.11,11.295,10.945,11.01,6860118.0
2016-02-15,11.31,11.345,11.07,11.285,5871604.0
2016-02-16,11.49,11.49,11.025,11.39,9656932.0
2016-02-17,11.415,11.755,11.215,11.64,8721034.0
2016-02-18,11.795,11.93,11.75,11.93,7385908.0
2016-02-19,11.81,11.865,11.625,11.685,5346522.0
2016-02-22,11.655,11.795,11.64,11.7,4087411.0
2016-02-23,11.715,11.825,11.56,11.61,5437073.0
2016-02-24,11.41,11.485,11.12,11.17,7801552.0
2016-02-25,11.225,11.255,10.95,11.195,9242910.0
2016-02-26,11.28,11.29,11.095,11.13,4365462.0
2016-02-29,11.125,11.28,11.015,11.03,6423005.0
2016-03-01,11.035,11.27,10.98,11.255,5655070.0
2016-03-02,11.525,11.805,11.49,11.65,6941254.0
2016-03-03,11.84,12.035,11.67,12.025,7680259.0
2016-03-04,12.09,12.31,12.085,12.145,7772304.0
2016-03-07,12.325,12.525,12.315,12.42,6018875.0
2016-03-08,12.405,12.54,12.21,12.245,5751026.0
2016-03-09,12.22,12.58,12.21,12.565,6221523.0
2016-03-10,12.64,12.745,12.575,12.62,4087043.0
2016-03-11,12.62,12.83,12.48,12.73,5075761.0
2016-03-14,12.88,13.065,12.865,12.91,4439624.0
2016-03-15,12.87,12.895,12.635,12.675,4184477.0
2016-03-16,12.63,12.835,12.605,12.805,3898154.0
2016-03-17,12.94,13.04,12.785,12.855,7238651.0
2016-03-18,12.97,13.03,12.84,12.935,5007674.0
2016-03-21,12.99,12.99,12.725,12.855,3738544.0
2016-03-22,12.855,12.885,12.6,12.665,5087784.0
2016-03-23,12.64,12.675,12.395,12.415,6566239.0
2016-03-24,12.285,12.285,11.945,11.975,8015743.0
2016-03-29,11.95,11.955,11.645,11.685,7147408.0
2016-03-30,11.85,11.97,11.635,11.695,6998920.0
2016-03-31,11.86,12.05,11.775,11.965,5245615.0
2016-04-01,11.81,11.82,11.63,11.71,6329273.0
2016-04-04,11.745,11.93,11.7,11.775,3871459.0
2016-04-05,11.745,11.84,11.575,11.655,6987108.0
2016-04-06,11.605,11.765,11.58,11.63,4726103.0
2016-04-07,11.715,11.78,11.605,11.64,3989632.0
2016-04-08,11.435,11.595,11.38,11.46,4353954.0
2016-04-11,11.4,11.455,11.34,11.37,5803449.0
2016-04-12,11.4,11.675,11.395,11.655,4361983.0
2016-04-13,11.85,11.925,11.74,11.9,5119697.0
2016-04-14,12.075,12.2,12.025,12.19,7067703.0
2016-04-15,12.21,12.285,12.0,12.205,4635270.0
2016-04-18,12.155,12.265,12.03,12.11,4563557.0
2016-04-19,12.305,12.48,12.295,12.405,7042804.0
2016-04-20,12.515,12.52,12.27,12.385,4180192.0
2016-04-21,12.54,12.555,12.36,12.55,5412209.0
2016-04-22,12.45,12.7,12.425,12.605,4430827.0
2016-04-26,12.65,12.69,12.49,12.54,4576654.0
2016-04-27,12.63,12.725,12.175,12.265,6338117.0
2016-04-28,12.335,12.365,12.19,12.315,5688189.0
2016-04-29,12.315,12.47,12.24,12.4,3775014.0
2016-05-02,12.185,12.28,11.95,12.145,6275441.0
2016-05-03,12.03,12.62,11.97,12.6,7807838.0
2016-05-04,12.44,12.585,12.31,12.45,5181455.0
2016-05-05,12.68,12.965,12.63,12.695,9455051.0
2016-05-06,12.65,12.88,12.53,12.855,7774322.0
2016-05-09,12.855,12.975,12.73,12.975,5539927.0
2016-05-10,12.995,13.23,12.965,13.19,9598935.0
2016-05-11,13.385,13.45,13.065,13.17,7392906.0
2016-05-12,13.14,13.31,13.095,13.31,5942628.0
2016-05-13,13.325,13.335,13.135,13.195,6426256.0
2016-05-16,13.195,13.315,13.09,13.235,6653358.0
2016-05-17,13.42,13.52,13.4,13.485,7345430.0
2016-05-18,13.35,13.39,13.17,13.195,8109676.0
2016-05-19,13.325,13.37,13.005,13.08,6394726.0
2016-05-20,13.085,13.165,12.935,13.085,7038558.0
2016-05-23,13.185,13.205,12.95,13.01,4939247.0
2016-05-24,12.995,13.06,12.93,12.93,4701960.0
2016-05-25,13.11,13.265,13.09,13.175,6579382.0
2016-05-26,13.175,13.25,13.02,13.115,6262719.0
2016-05-27,13.205,13.22,13.085,13.085,5486024.0
2016-05-30,13.085,13.145,12.99,13.065,4944415.0
2016-05-31,13.0,13.115,12.9,13.015,5638794.0
2016-06-01,12.85,12.885,12.72,12.83,5334148.0
2016-06-02,12.865,12.865,12.555,12.625,5354273.0
2016-06-03,12.775,12.775,12.56,12.695,5171650.0
2016-06-06,12.735,12.83,12.675,12.76,4787889.0
2016-06-07,12.745,12.835,12.725,12.745,5212994.0
2016-06-08,12.685,12.735,12.62,12.69,4319343.0
2016-06-09,12.705,12.745,12.545,12.66,3935790.0
2016-06-10,12.51,12.56,12.465,12.5,4295456.0
2016-06-14,12.275,12.335,12.14,12.21,6852162.0
2016-06-15,12.145,12.195,11.975,11.975,6658251.0
2016-06-16,12.095,12.13,11.835,11.88,6682496.0
2016-06-17,11.985,12.05,11.89,12.005,5374322.0
2016-06-20,12.17,12.36,12.17,12.345,4528934.0
2016-06-21,12.415,12.495,12.265,12.305,6466817.0
2016-06-22,12.2,12.38,12.2,12.28,4626894.0
2016-06-23,12.3,12.375,12.215,12.265,5447284.0
2016-06-24,12.4,12.43,11.64,11.8,11584867.0
2016-06-27,11.69,11.805,11.455,11.75,6679143.0
2016-06-28,11.55,11.895,11.51,11.805,6181754.0
2016-06-29,11.98,11.98,11.795,11.86,5574568.0
2016-06-30,12.055,12.23,12.015,12.19,6253710.0
2016-07-01,12.285,12.285,12.055,12.115,4040689.0
2016-07-04,12.035,12.035,11.885,12.02,4655546.0
2016-07-05,11.99,12.01,11.795,11.83,4989270.0
2016-07-06,11.785,11.79,11.58,11.765,5674490.0
2016-07-07,11.87,11.92,11.705,11.735,4820659.0
2016-07-08,11.745,11.795,11.66,11.71,4155321.0
2016-07-11,11.94,12.035,11.895,11.98,6020519.0
2016-07-12,12.1,12.185,12.03,12.035,6176218.0
2016-07-13,12.15,12.185,12.1,12.15,5778865.0
2016-07-14,12.225,12.325,12.175,12.305,4438612.0
2016-07-15,12.38,12.55,12.37,12.42,5553907.0
2016-07-18,12.495,12.51,12.395,12.435,3517002.0
2016-07-19,12.47,12.47,12.355,12.44,4797638.0
2016-07-20,12.465,12.525,12.375,12.515,5158928.0
2016-07-21,12.65,12.665,12.565,12.58,4735955.0
2016-07-22,12.545,12.575,12.415,12.495,4254877.0
2016-07-25,12.555,12.61,12.525,12.56,2964911.0
2016-07-26,12.585,12.655,12.495,12.65,3821934.0
2016-07-27,12.705,12.705,12.575,12.64,3841873.0
2016-07-28,12.685,12.7,12.615,12.645,4269422.0
2016-07-29,12.64,12.75,12.62,12.725,6129114.0
2016-08-01,12.725,12.92,12.69,12.8,4175667.0
2016-08-02,12.75,12.825,12.685,12.745,4706411.0
2016-08-03,12.635,12.635,12.38,12.385,5854281.0
2016-08-04,12.41,12.515,12.375,12.415,4124415.0
2016-08-05,12.5,12.515,12.39,12.4,3795221.0
2016-08-08,12.54,12.65,12.535,12.58,4062911.0
2016-08-09,12.585,12.87,12.58,12.855,5846440.0
2016-08-10,12.915,13.025,12.77,12.86,5354696.0
2016-08-11,12.8,12.805,12.655,12.73,4919775.0
2016-08-12,12.905,12.965,12.775,12.92,7522834.0
2016-08-15,12.85,13.085,12.75,13.04,5520506.0
2016-08-16,13.08,13.105,12.875,12.965,6787157.0
2016-08-17,13.045,13.19,12.94,13.16,5797093.0
2016-08-18,13.265,13.265,13.02,13.075,4095412.0
2016-08-19,12.99,13.15,12.91,13.085,4264632.0
2016-08-22,13.04,13.13,13.035,13.085,3054856.0
2016-08-23,13.135,13.255,13.055,13.225,4810795.0
2016-08-24,13.25,13.425,13.25,13.37,5734512.0
2016-08-25,13.315,13.37,13.25,13.27,4197117.0
2016-08-26,13.185,13.265,13.15,13.165,3261937.0
2016-08-29,13.135,13.175,12.985,13.035,3491697.0
2016-08-30,13.165,13.195,13.06,13.06,4378983.0
2016-08-31,13.135,13.175,13.025,13.105,7993747.0
2016-09-01,13.105,13.22,13.065,13.15,3636638.0
2016-09-02,13.135,13.15,12.945,13.01,5231967.0
2016-09-05,13.05,13.24,13.05,13.24,3724425.0
2016-09-06,13.205,13.3,13.18,13.28,3837128.0
2016-09-07,13.305,13.365,13.235,13.325,4408773.0
2016-09-08,13.275,13.32,13.195,13.265,5953078.0
2016-09-09,13.17,13.18,13.035,13.085,4735602.0
2016-09-12,12.89,12.95,12.72,12.75,7104330.0
2016-09-13,12.855,12.87,12.54,12.585,6460844.0
2016-09-14,12.575,12.705,12.55,12.655,4221011.0
2016-09-15,12.7,12.875,12.66,12.84,9312885.0
2016-09-16,12.945,13.025,12.88,12.97,5027380.0
2016-09-19,12.97,12.985,12.85,12.98,576292.0
2016-09-20,12.965,13.015,12.92,13.0,4345431.0
2016-09-21,13.06,13.185,12.985,13.175,3962460.0
2016-09-22,13.195,13.305,13.195,13.195,3330589.0
2016-09-23,13.295,13.46,13.26,13.425,7710054.0
2016-09-26,13.38,13.49,13.355,13.44,2995251.0
2016-09-27,13.35,13.435,13.24,13.415,5202940.0
2016-09-28,13.465,13.51,13.36,13.43,4089166.0
2016-09-29,13.545,13.55,13.43,13.49,4825284.0
2016-09-30,13.335,13.475,13.315,13.36,5296326.0
2016-10-03,13.425,13.5,13.39,13.46,2823484.0
2016-10-04,13.41,13.485,13.315,13.485,3163539.0
2016-10-05,13.435,13.51,13.425,13.45,3511933.0
2016-10-06,13.52,13.54,13.455,13.49,3516042.0
2016-10-07,13.545,13.545,13.435,13.505,3570045.0
2016-10-10,13.555,13.6,13.505,13.56,3165096.0
2016-10-11,13.615,13.645,13.545,13.555,3889172.0
2016-10-12,13.475,13.53,13.455,13.5,3454596.0
2016-10-13,13.47,13.49,13.33,13.395,4686597.0
2016-10-14,13.375,13.39,13.29,13.31,3984908.0
2016-10-17,13.32,13.385,13.2,13.215,5005087.0
2016-10-18,13.24,13.35,13.185,13.28,4669575.0
2016-10-19,13.32,13.37,13.285,13.32,2883227.0
2016-10-20,13.39,13.41,13.285,13.305,4204027.0
2016-10-21,13.325,13.415,13.25,13.3,4286583.0
2016-10-24,13.28,13.295,13.19,13.245,5372708.0
2016-10-25,13.29,13.38,13.27,13.325,3470970.0
2016-10-26,13.28,13.31,13.09,13.165,6680597.0
2016-10-27,13.41,13.47,13.21,13.225,8834446.0
2016-10-28,13.34,13.425,13.265,13.38,7886090.0
2016-10-31,13.425,13.47,13.265,13.425,5202681.0
2016-11-01,13.425,13.495,13.305,13.37,4281101.0
2016-11-02,13.275,13.305,13.1,13.185,7433787.0
2016-11-03,13.125,13.275,13.115,13.2,7166352.0
2016-11-04,13.315,13.34,13.06,13.08,8500189.0
2016-11-07,13.165,13.38,13.16,13.275,6697461.0
2016-11-08,13.39,13.4,13.205,13.275,6098960.0
2016-11-09,13.39,13.595,12.705,13.035,12184414.0
2016-11-10,13.395,13.56,13.39,13.49,8248815.0
2016-11-11,13.595,14.06,13.585,14.05,13352705.0
2016-11-14,14.04,14.2,13.94,14.2,8539532.0
2016-11-15,14.145,14.23,14.085,14.215,6558569.0
2016-11-16,14.25,14.425,14.23,14.35,6646037.0
2016-11-17,14.2,14.385,14.16,14.325,5615521.0
2016-11-18,14.39,14.48,14.29,14.385,4768825.0
2016-11-21,14.355,14.445,14.305,14.375,3313577.0
2016-11-22,14.45,14.495,14.405,14.405,4196798.0
2016-11-23,14.475,14.605,14.43,14.56,4914249.0
2016-11-24,14.63,14.66,14.54,14.59,4143198.0
2016-11-25,14.6,14.68,14.5,14.66,5188110.0
2016-11-28,14.655,14.655,14.465,14.465,2650274.0
2016-11-29,14.375,14.645,14.375,14.535,4191692.0
2016-11-30,14.59,14.65,14.485,14.62,5750163.0
2016-12-01,14.68,14.885,14.61,14.845,7498053.0
2016-12-02,14.845,14.885,14.665,14.69,3366125.0
2016-12-05,14.63,14.65,14.445,14.54,3834180.0
2016-12-06,14.66,14.76,14.505,14.505,5696853.0
2016-12-07,14.635,14.695,14.59,14.66,4343105.0
2016-12-08,14.795,14.905,14.795,14.815,5804082.0
2016-12-09,14.855,15.06,14.835,15.005,5489372.0
2016-12-12,15.06,15.185,14.93,15.01,5438259.0
2016-12-13,14.96,15.07,14.9,14.965,4211134.0
2016-12-14,15.065,15.215,14.995,15.095,5280227.0
2016-12-15,15.085,15.145,14.985,15.115,4929622.0
2016-12-16,15.1,15.175,15.08,15.145,4580454.0
2016-12-19,15.115,15.23,15.065,15.2,4599294.0
2016-12-20,15.255,15.415,15.22,15.365,4673806.0
2016-12-21,15.405,15.465,15.39,15.445,3754643.0
2016-12-22,15.415,15.565,15.395,15.565,5291305.0
2016-12-23,15.55,15.61,15.425,15.49,2166930.0
2016-12-28,15.55,15.625,15.43,15.5,3259986.0
2016-12-29,15.48,15.665,15.4,15.665,2744710.0
2016-12-30,15.61,15.63,15.485,15.5,2191048.0
2017-01-03,15.515,15.71,15.515,15.695,3540730.0
2017-01-04,15.705,15.785,15.68,15.77,3493025.0
2017-01-05,15.845,15.915,15.815,15.915,3048841.0
2017-01-06,15.87,15.93,15.84,15.93,3253047.0
2017-01-09,15.945,16.22,15.945,16.2,5458723.0
2017-01-10,16.14,16.145,15.925,16.005,5140951.0
2017-01-11,16.085,16.085,15.81,15.875,4251914.0
2017-01-12,15.87,16.0,15.84,15.93,4147655.0
2017-01-13,15.89,15.915,15.625,15.715,4162331.0
2017-01-16,15.795,15.855,15.705,15.73,2774380.0
2017-01-17,15.585,15.61,15.45,15.565,3771098.0
2017-01-18,15.39,15.455,15.31,15.455,4220299.0
2017-01-19,15.54,15.55,15.28,15.375,3520843.0
2017-01-20,15.16,15.295,15.115,15.24,3934999.0
2017-01-23,15.37,15.45,15.15,15.19,3556268.0
2017-01-24,15.18,15.34,15.155,15.18,4271330.0
2017-01-25,15.295,15.385,15.27,15.29,4178845.0
2017-01-27,15.445,15.665,15.415,15.505,4335018.0
2017-01-30,15.46,15.49,15.285,15.435,3286579.0
2017-01-31,15.38,15.41,15.2,15.325,3406256.0
2017-02-01,15.275,15.395,15.175,15.395,2897229.0
2017-02-02,15.49,15.49,15.295,15.365,3261066.0
2017-02-03,15.36,15.445,15.31,15.36,3060351.0
2017-02-06,15.365,15.68,15.3,15.475,5344592.0
2017-02-07,15.355,15.41,15.255,15.38,5509414.0
2017-02-08,15.43,15.535,15.365,15.48,5111247.0
2017-02-09,15.51,15.63,15.385,15.51,2794888.0
2017-02-10,15.63,15.655,15.555,15.6,4090613.0
2017-02-13,15.64,15.695,15.57,15.625,4248592.0
2017-02-14,15.715,15.755,15.58,15.6,4022637.0
2017-02-15,15.745,16.0,15.735,15.98,5732289.0
2017-02-16,16.115,16.115,15.98,16.085,3348473.0
2017-02-17,16.07,16.115,15.98,16.025,3676777.0
2017-02-20,16.07,16.11,15.95,16.02,4153166.0
2017-02-21,16.02,16.15,15.975,16.15,5538863.0
2017-02-22,16.17,16.27,16.165,16.27,5355618.0
2017-02-23,16.27,16.295,16.13,16.215,3495575.0
2017-02-24,16.22,16.27,16.065,16.12,3206168.0
2017-02-27,16.12,16.215,16.01,16.16,4220711.0
2017-02-28,16.195,16.375,16.16,16.165,4683029.0
2017-03-01,16.12,16.255,16.035,16.215,4146352.0
2017-03-02,16.415,16.465,16.355,16.39,3851783.0
2017-03-03,16.305,16.325,16.18,16.235,3015597.0
2017-03-06,16.235,16.32,16.17,16.27,2436853.0
2017-03-07,16.215,16.415,16.19,16.385,3286314.0
2017-03-08,16.355,16.6,16.33,16.525,4937117.0
2017-03-09,16.525,16.75,16.525,16.61,4208450.0
2017-03-10,16.675,16.795,16.625,16.755,3285076.0
2017-03-13,16.745,16.79,16.66,16.745,2387888.0
2017-03-14,16.71,16.82,16.595,16.63,3402043.0
2017-03-15,16.5,16.575,16.4,16.55,4615816.0
2017-03-16,16.415,16.57,16.085,16.145,8751142.0
2017-03-17,16.195,16.365,16.15,16.23,8741163.0
2017-03-20,16.145,16.355,16.145,16.295,2433691.0
2017-03-21,16.22,16.33,16.205,16.28,2684228.0
2017-03-22,16.125,16.14,15.97,16.025,4560028.0
2017-03-23,16.04,16.05,15.935,16.05,3680511.0
2017-03-24,16.08,16.285,16.07,16.215,4008428.0
2017-03-27,16.07,16.325,16.04,16.275,3419384.0
2017-03-28,16.365,16.63,16.365,16.595,4943455.0
2017-03-29,16.665,16.84,16.635,16.8,4866376.0
2017-03-30,16.83,16.93,16.765,16.925,4601896.0
2017-03-31,16.905,16.99,16.825,16.85,3917846.0
2017-04-03,16.765,16.93,16.715,16.905,2917443.0
2017-04-04,16.83,16.875,16.73,16.745,3014878.0
2017-04-05,16.82,16.835,16.535,16.63,4147018.0
2017-04-06,16.525,16.55,16.4,16.475,3782521.0
2017-04-07,16.6,16.615,16.325,16.415,3714289.0
2017-04-10,16.52,16.54,16.475,16.515,4256785.0
2017-04-11,16.5,16.77,16.48,16.68,3785285.0
2017-04-12,16.725,16.85,16.655,16.79,3673238.0
2017-04-13,16.705,16.75,16.65,16.72,2997861.0
2017-04-18,16.795,16.83,16.445,16.6,4375409.0
2017-04-19,16.495,16.57,16.39,16.405,4695803.0
2017-04-20,16.485,16.595,16.44,16.55,4378065.0
2017-04-21,16.73,16.865,16.71,16.71,4474167.0
2017-04-24,16.795,16.925,16.785,16.865,3291146.0
2017-04-26,16.98,17.065,16.97,16.98,6065226.0
2017-04-27,16.99,17.135,16.985,17.12,4984943.0
2017-04-28,17.03,17.18,17.005,17.18,4189190.0
2017-05-01,17.175,17.225,17.03,17.225,4881594.0
2017-05-02,17.15,17.185,17.04,17.185,4567186.0
2017-05-03,17.15,17.15,16.685,16.72,6349503.0
2017-05-04,17.08,17.08,16.565,16.63,8890787.0
2017-05-05,16.62,16.68,16.33,16.435,9254215.0
2017-05-08,16.6,16.77,16.465,16.725,6998369.0
2017-05-09,16.64,16.64,16.325,16.385,11232822.0
2017-05-10,16.095,16.52,16.015,16.27,13453514.0
2017-05-11,16.375,16.48,16.27,16.325,6530866.0
2017-05-12,16.31,16.455,16.125,16.34,7376219.0
2017-05-15,16.285,16.535,16.185,16.495,7595879.0
2017-05-16,16.825,16.845,16.585,16.64,8001288.0
2017-05-17,16.48,16.51,16.275,16.285,6429376.0
2017-05-18,16.03,16.15,16.005,16.14,9088136.0
2017-05-19,16.165,16.19,15.94,16.05,4865948.0
2017-05-22,16.185,16.195,16.02,16.06,4300690.0
2017-05-23,16.13,16.165,15.88,15.925,4479653.0
2017-05-24,15.88,15.975,15.785,15.845,6165693.0
2017-05-25,15.765,15.87,15.615,15.775,7612707.0
2017-05-26,15.78,15.815,15.68,15.705,4306483.0
2017-05-29,15.635,15.685,15.455,15.46,4816829.0
2017-05-30,15.455,15.725,15.435,15.705,5283641.0
2017-05-31,15.775,16.005,15.67,15.91,8570143.0
2017-06-01,16.015,16.025,15.725,15.805,4630481.0
2017-06-02,15.9,16.06,15.815,15.98,4250810.0
2017-06-05,15.84,15.845,15.595,15.725,4993424.0
2017-06-06,15.6,15.63,15.46,15.46,4688195.0
2017-06-07,15.475,15.59,15.365,15.505,5984942.0
2017-06-08,15.45,15.68,15.405,15.655,4758006.0
2017-06-09,15.58,15.615,15.515,15.53,4912953.0
2017-06-13,15.675,15.91,15.655,15.91,6630880.0
2017-06-14,15.98,16.06,15.955,16.01,6216942.0
2017-06-15,15.82,15.89,15.615,15.68,11033544.0
2017-06-16,15.745,15.825,15.705,15.755,4336407.0
2017-06-19,15.775,15.995,15.75,15.99,4252358.0
2017-06-20,16.03,16.03,15.79,15.815,5100032.0
2017-06-21,15.675,15.69,15.325,15.35,8065188.0
2017-06-22,15.425,15.675,15.425,15.56,4512508.0
2017-06-23,15.53,15.54,15.35,15.485,4806622.0
2017-06-26,15.52,15.585,15.375,15.405,4372209.0
2017-06-27,15.4,15.465,15.35,15.4,5317922.0
2017-06-28,15.355,15.495,15.32,15.46,6237678.0
2017-06-29,15.695,15.82,15.675,15.805,6824157.0
2017-06-30,15.59,15.715,15.575,15.63,5983911.0
2017-07-03,15.64,15.86,15.595,15.595,4730327.0
2017-07-04,15.84,16.1,15.83,16.025,6803543.0
2017-07-05,16.045,16.055,15.93,15.935,3883416.0
2017-07-06,15.95,15.99,15.77,15.885,5378346.0
2017-07-07,15.795,15.805,15.645,15.74,4922456.0
2017-07-10,15.845,15.955,15.81,15.88,2873380.0
2017-07-11,15.795,15.97,15.79,15.895,3744337.0
2017-07-12,15.89,15.89,15.61,15.7,7260986.0
2017-07-13,15.77,15.81,15.65,15.78,4265729.0
2017-07-14,15.865,15.965,15.85,15.925,3148292.0
2017-07-17,15.845,15.9,15.735,15.815,3278915.0
2017-07-18,15.765,15.79,15.49,15.53,6035951.0
2017-07-19,15.915,16.1,15.905,16.005,8361654.0
2017-07-20,16.375,16.4,16.195,16.265,6874373.0
2017-07-21,16.085,16.215,16.045,16.09,4703510.0
2017-07-24,15.965,15.99,15.795,15.925,4160246.0
2017-07-25,15.99,16.075,15.955,15.975,2961973.0
2017-07-26,16.19,16.21,16.07,16.1,2937646.0
2017-07-27,16.14,16.165,16.065,16.115,3554738.0
2017-07-28,15.955,15.975,15.77,15.83,5119614.0
2017-07-31,15.84,15.93,15.75,15.82,3872784.0
2017-08-01,15.82,15.94,15.77,15.89,3877287.0
2017-08-02,15.905,15.94,15.75,15.77,3646797.0
2017-08-03,15.74,15.84,15.67,15.78,2800290.0
2017-08-04,15.75,15.845,15.675,15.81,3906288.0
2017-08-07,15.965,16.045,15.9,15.94,3147329.0
2017-08-08,16.02,16.055,15.825,15.94,2887078.0
2017-08-09,16.0,16.125,15.84,16.085,3013181.0
2017-08-10,16.11,16.21,15.98,16.1,3247708.0
2017-08-11,15.845,15.955,15.81,15.935,5024715.0
2017-08-14,15.98,16.265,15.905,16.22,4488050.0
2017-08-15,16.36,16.425,16.265,16.315,3303922.0
2017-08-16,16.565,16.565,16.37,16.545,5064061.0
2017-08-17,16.62,16.625,16.44,16.53,3291760.0
2017-08-18,16.315,16.36,16.235,16.305,3683213.0
2017-08-21,16.3,16.3,16.14,16.235,3289963.0
2017-08-22,16.215,16.295,16.145,16.285,2857525.0
2017-08-23,16.43,16.44,16.215,16.265,2584031.0
2017-08-24,16.19,16.34,16.165,16.27,2851340.0
2017-08-25,16.21,16.22,16.12,16.205,2397582.0
2017-08-28,16.15,16.18,15.99,16.095,2457749.0
2017-08-29,16.02,16.025,15.805,15.89,4499543.0
2017-08-30,15.925,15.96,15.82,15.88,2841725.0
2017-08-31,15.955,16.015,15.925,15.955,3450130.0
2017-09-01,16.06,16.075,15.82,16.02,2638065.0
2017-09-04,15.99,16.055,15.93,15.985,2261917.0
2017-09-05,16.0,16.065,15.9,16.03,2110550.0
2017-09-06,15.88,15.96,15.82,15.925,2966981.0
2017-09-07,16.005,16.05,15.845,15.935,2991012.0
2017-09-08,15.935,15.94,15.755,15.86,3809821.0
2017-09-11,15.995,16.175,15.915,16.12,4207533.0
2017-09-12,16.26,16.39,16.24,16.25,3816257.0
2017-09-13,16.425,16.435,16.215,16.22,3816910.0
2017-09-14,16.22,16.395,16.22,16.345,3176799.0
2017-09-15,16.275,16.335,16.195,16.3,3064109.0
2017-09-18,16.42,16.52,16.395,16.48,3444529.0
2017-09-19,16.56,16.615,16.47,16.475,2773335.0
2017-09-20,16.405,16.47,16.315,16.45,2735662.0
2017-09-21,16.385,16.5,16.3,16.375,3763583.0
2017-09-22,16.49,16.58,16.445,16.525,2803317.0
2017-09-25,16.635,16.655,16.48,16.525,2458683.0
2017-09-26,16.62,16.65,16.515,16.55,2395820.0
2017-09-27,16.64,16.64,16.485,16.535,2927392.0
2017-09-28,16.64,16.64,16.56,16.625,4159429.0
2017-09-29,16.595,16.655,16.47,16.64,2582563.0
2017-10-02,16.66,16.86,16.645,16.76,3061911.0
2017-10-03,16.8,16.83,16.59,16.645,3453531.0
2017-10-04,16.56,16.67,16.42,16.445,3882477.0
2017-10-05,16.455,16.525,16.34,16.37,2667473.0
2017-10-06,16.51,16.585,16.435,16.555,2735058.0
2017-10-09,16.61,16.795,16.54,16.75,3227836.0
2017-10-10,16.73,16.815,16.65,16.71,3683942.0
2017-10-11,16.71,16.855,16.71,16.78,2840229.0
2017-10-12,16.825,16.95,16.73,16.935,4018938.0
2017-10-13,16.98,17.05,16.885,16.995,3904582.0
2017-10-16,17.0,17.065,16.95,17.035,3856660.0
2017-10-17,17.115,17.22,17.06,17.12,3492711.0
2017-10-18,17.13,17.18,17.03,17.105,2964381.0
2017-10-19,17.22,17.25,17.06,17.105,3957798.0
2017-10-20,17.06,17.2,16.995,17.145,2931444.0
2017-10-23,17.195,17.27,17.17,17.205,2881795.0
2017-10-24,17.17,17.21,17.1,17.19,3915426.0
2017-10-25,17.275,17.3,17.215,17.245,3845617.0
2017-10-26,17.215,17.37,17.135,17.355,4462733.0
2017-10-27,17.395,17.4,17.13,17.23,4663411.0
2017-10-30,17.265,17.39,17.14,17.335,3456129.0
2017-10-31,17.32,17.395,17.24,17.25,3314478.0
2017-11-01,17.33,17.42,17.265,17.37,3655813.0
2017-11-02,16.845,17.11,16.805,16.875,11618422.0
2017-11-03,16.905,16.91,16.7,16.785,7848952.0
2017-11-06,16.815,16.815,16.59,16.67,5438466.0
2017-11-07,16.745,16.775,16.59,16.745,4630160.0
2017-11-08,16.8,16.83,16.72,16.72,6107425.0
2017-11-09,16.92,16.94,16.82,16.91,8179324.0
2017-11-10,16.865,16.895,16.8,16.83,4970191.0
2017-11-13,16.895,16.955,16.86,16.905,4437115.0
2017-11-14,16.835,16.85,16.6,16.66,6754971.0
2017-11-15,16.59,16.66,16.515,16.555,5732760.0
2017-11-16,16.505,16.62,16.445,16.57,5381235.0
2017-11-17,16.605,16.71,16.605,16.635,4262559.0
2017-11-20,16.59,16.67,16.515,16.605,5766001.0
2017-11-21,16.655,16.705,16.545,16.605,4725629.0
2017-11-22,16.64,16.66,16.51,16.56,5692836.0
2017-11-23,16.52,16.545,16.41,16.445,5378246.0
2017-11-24,16.425,16.44,16.34,16.345,4063775.0
2017-11-27,16.335,16.43,16.255,16.39,3892846.0
2017-11-28,16.34,16.405,16.23,16.245,5546280.0
2017-11-29,16.41,16.47,16.355,16.355,4457180.0
2017-11-30,16.165,16.43,16.065,16.36,6020855.0
2017-12-01,16.38,16.51,16.305,16.38,3388228.0
2017-12-04,16.385,16.39,16.23,16.295,3975196.0
2017-12-05,16.18,16.305,16.115,16.235,3533621.0
2017-12-06,16.17,16.345,16.165,16.29,4850481.0
2017-12-07,16.325,16.46,16.275,16.41,3381046.0
2017-12-08,16.465,16.555,16.4,16.5,2643789.0
2017-12-11,16.535,16.585,16.455,16.485,2585030.0
2017-12-12,16.54,16.575,16.5,16.57,2876315.0
2017-12-13,16.59,16.665,16.51,16.56,3533434.0
2017-12-14,16.555,16.565,16.475,16.49,3955319.0
2017-12-15,16.465,16.48,16.38,16.415,3759770.0
2017-12-18,16.48,16.565,16.44,16.505,3874882.0
2017-12-19,16.545,16.56,16.48,16.505,4787466.0
2017-12-20,16.47,16.485,16.4,16.43,4412410.0
2017-12-21,16.3,16.39,16.285,16.285,8330070.0
2017-12-22,16.31,16.375,16.31,16.35,4244170.0
2017-12-27,16.375,16.44,16.345,16.345,2331162.0
2017-12-28,16.365,16.405,16.33,16.395,1906245.0
2017-12-29,16.375,16.405,16.3,16.35,2871515.0
2018-01-02,16.34,16.435,16.27,16.35,2233088.0
2018-01-03,16.395,16.41,16.3,16.3,3339013.0
2018-01-04,16.375,16.385,16.285,16.38,3333500.0
2018-01-05,16.425,16.545,16.415,16.505,2699045.0
2018-01-08,16.56,16.57,16.49,16.49,2880426.0
2018-01-09,16.52,16.535,16.38,16.38,4955791.0
2018-01-10,16.385,16.44,16.3,16.31,4554569.0
2018-01-11,16.325,16.38,16.26,16.33,2961276.0
2018-01-12,16.335,16.435,16.33,16.33,3596313.0
2018-01-15,16.385,16.445,16.295,16.295,2433526.0
2018-01-16,16.29,16.35,16.23,16.23,3056808.0
2018-01-17,16.2,16.23,16.09,16.135,4549905.0
2018-01-18,16.21,16.25,16.15,16.165,3674263.0
2018-01-19,16.165,16.195,16.1,16.125,3129717.0
2018-01-22,16.15,16.2,16.035,16.035,4242376.0
2018-01-23,16.1,16.19,16.08,16.14,3136451.0
2018-01-24,16.15,16.22,16.145,16.165,4081950.0
2018-01-25,16.12,16.15,16.02,16.07,4041393.0
2018-01-29,16.135,16.235,16.08,16.18,3636984.0
2018-01-30,16.115,16.195,16.05,16.075,3258883.0
2018-01-31,16.035,16.14,16.025,16.105,4360055.0
2018-02-01,16.165,16.245,16.135,16.2,3442336.0
2018-02-02,16.2,16.36,16.175,16.345,3278145.0
2018-02-05,16.17,16.2,16.075,16.14,3814864.0
2018-02-06,15.89,15.89,15.545,15.66,12003842.0
2018-02-07,15.89,15.925,15.615,15.615,6746609.0
2018-02-08,15.49,16.06,15.49,15.98,7787961.0
2018-02-09,15.76,16.085,15.76,15.985,6721973.0
2018-02-12,15.995,16.035,15.825,15.86,4976610.0
2018-02-13,15.925,15.985,15.84,15.92,3697350.0
2018-02-14,15.92,16.05,15.9,15.98,3725623.0
2018-02-15,16.23,16.23,16.06,16.21,4830717.0
2018-02-16,16.29,16.35,16.13,16.155,2976036.0
2018-02-19,16.205,16.31,16.19,16.29,2676109.0
2018-02-20,16.275,16.285,16.115,16.2,2951510.0
2018-02-21,16.285,16.295,16.19,16.245,3068763.0
2018-02-22,16.245,16.345,16.19,16.325,4497493.0
2018-02-23,16.375,16.52,16.33,16.465,3974802.0
2018-02-26,16.565,16.69,16.535,16.69,4968504.0
2018-02-27,16.845,16.94,16.795,16.815,5862123.0
2018-02-28,16.81,16.865,16.65,16.69,4283467.0
2018-03-01,16.62,16.68,16.55,16.655,3499844.0
2018-03-02,16.62,16.665,16.51,16.635,3834743.0
2018-03-05,16.715,16.725,16.48,16.545,3363956.0
2018-03-06,16.74,16.8,16.61,16.645,4652846.0
2018-03-07,16.5,16.555,16.31,16.425,5158375.0
2018-03-08,16.5,16.64,16.46,16.635,5544217.0
2018-03-09,16.695,16.805,16.565,16.75,4495075.0
2018-03-12,16.85,16.9,16.775,16.81,4025128.0
2018-03-13,16.75,16.8,16.68,16.78,4172484.0
2018-03-14,16.605,16.66,16.51,16.575,4188652.0
2018-03-15,16.48,16.515,16.375,16.405,4894985.0
2018-03-16,16.445,16.48,16.18,16.32,5841607.0
2018-03-19,16.425,16.425,16.155,16.225,4193897.0
2018-03-20,16.205,16.25,16.1,16.19,3051461.0
2018-03-21,16.305,16.365,16.23,16.345,3014844.0
2018-03-22,16.29,16.35,16.19,16.29,3423799.0
2018-03-23,16.125,16.125,15.96,16.02,5578942.0
2018-03-26,15.895,15.93,15.8,15.915,3982266.0
2018-03-27,16.035,16.06,15.8,15.835,5842363.0
2018-03-28,15.805,15.835,15.68,15.705,5073064.0
2018-03-29,15.73,15.83,15.685,15.755,4536915.0
2018-04-03,15.65,15.765,15.595,15.72,4936958.0
2018-04-04,15.825,15.825,15.615,15.765,4381239.0
2018-04-05,15.81,16.015,15.74,15.965,4465468.0
2018-04-06,16.03,16.045,15.905,15.955,2560130.0
2018-04-09,15.875,16.0,15.83,15.915,2514887.0
2018-04-10,15.82,16.16,15.785,16.12,3982316.0
2018-04-11,15.975,16.125,15.89,15.945,4706293.0
2018-04-12,15.885,15.975,15.8,15.875,3787029.0
2018-04-13,15.88,15.92,15.73,15.77,4536951.0
2018-04-16,15.855,15.99,15.775,15.83,3218203.0
2018-04-17,15.885,15.94,15.75,15.765,3520718.0
2018-04-18,15.815,15.82,15.67,15.725,3040067.0
2018-04-19,15.705,15.755,15.615,15.665,5056568.0
2018-04-20,15.645,15.825,15.615,15.685,2462159.0
2018-04-23,15.685,15.98,15.66,15.905,5192393.0
2018-04-24,15.99,16.14,15.975,16.08,4461619.0
2018-04-26,16.065,16.065,15.695,15.74,6006568.0
2018-04-27,15.84,15.85,15.545,15.81,5959890.0
2018-04-30,15.785,16.115,15.76,16.01,5608085.0
2018-05-01,16.01,16.34,15.98,16.285,5655477.0
2018-05-02,16.29,16.39,16.145,16.355,5118380.0
2018-05-03,16.355,16.385,16.085,16.25,7414691.0
2018-05-04,16.255,16.255,16.0,16.09,5622978.0
2018-05-07,16.165,16.165,15.94,15.985,6888802.0
2018-05-08,16.065,16.065,15.87,16.015,7243978.0
2018-05-09,16.035,16.04,15.87,15.88,7428433.0
2018-05-10,15.975,15.98,15.77,15.805,6122634.0
2018-05-11,15.815,15.82,15.705,15.705,6660800.0
2018-05-14,15.75,15.79,15.665,15.755,6834279.0
2018-05-15,16.09,16.205,16.0,16.01,6926972.0
2018-05-16,16.025,16.08,15.95,16.01,7668981.0
2018-05-17,15.955,16.115,15.79,16.06,4738861.0
2018-05-18,16.09,16.09,15.92,15.955,3908450.0
2018-05-21,15.925,15.94,15.79,15.86,4023891.0
2018-05-22,15.795,15.805,15.71,15.76,4575131.0
2018-05-23,15.75,15.79,15.655,15.685,3805800.0
2018-05-24,15.565,15.63,15.485,15.63,5177752.0
2018-05-25,15.57,15.655,15.49,15.645,4381519.0
2018-05-28,15.64,15.645,15.56,15.6,2926821.0
2018-05-29,15.595,15.83,15.57,15.725,4867298.0
2018-05-30,15.63,15.685,15.54,15.595,4843081.0
2018-05-31,15.705,15.705,15.58,15.595,7038117.0
2018-06-01,15.505,15.555,15.405,15.505,4208097.0
2018-06-04,15.62,15.75,15.57,15.57,4383856.0
2018-06-05,15.535,15.615,15.495,15.525,4102501.0
2018-06-06,15.485,15.5,15.295,15.35,4423564.0
2018-06-07,15.35,15.505,15.265,15.36,3995329.0
2018-06-08,15.325,15.45,15.31,15.35,3740094.0
2018-06-12,15.415,15.42,15.315,15.325,4004181.0
2018-06-13,15.31,15.31,15.145,15.21,5072932.0
2018-06-14,15.13,15.18,15.07,15.1,5569552.0
2018-06-15,15.15,15.275,15.135,15.22,7503895.0
2018-06-18,15.315,15.45,15.255,15.43,4629105.0
2018-06-19,15.49,15.53,15.38,15.43,5482133.0
2018-06-20,15.595,15.725,15.515,15.725,7112099.0
2018-06-21,15.955,15.985,15.83,15.89,9007501.0
2018-06-22,15.96,16.205,15.955,16.08,6687034.0
2018-06-25,16.145,16.185,15.835,15.9,6437048.0
2018-06-26,15.85,16.04,15.805,15.97,4464318.0
2018-06-27,15.94,15.975,15.805,15.88,4998182.0
2018-06-28,15.885,16.02,15.785,16.0,4855783.0
2018-06-29,16.0,16.035,15.93,15.95,4962640.0
2018-07-02,15.995,16.105,15.92,15.95,3470367.0
2018-07-03,15.975,16.19,15.915,16.14,4283848.0
2018-07-04,16.11,16.125,15.9,15.93,4668526.0
2018-07-05,16.03,16.055,15.96,16.01,4039639.0
2018-07-06,16.115,16.28,16.055,16.27,5299768.0
2018-07-09,16.29,16.435,16.275,16.305,3382182.0
2018-07-10,16.425,16.43,16.155,16.21,4193999.0
2018-07-11,16.145,16.175,16.005,16.09,5845821.0
2018-07-12,16.19,16.41,16.185,16.38,7111638.0
2018-07-13,16.43,16.47,16.185,16.315,4550017.0
2018-07-16,16.325,16.345,16.145,16.2,3934138.0
2018-07-17,16.145,16.33,16.135,16.235,3885338.0
2018-07-18,16.28,16.31,16.21,16.26,2949385.0
2018-07-19,16.345,16.4,16.245,16.36,3566264.0
2018-07-20,16.425,16.52,16.385,16.465,3426942.0
2018-07-23,16.455,16.485,16.33,16.38,3318247.0
2018-07-24,16.47,16.495,16.355,16.41,2659802.0
2018-07-25,16.395,16.445,16.305,16.365,3707202.0
2018-07-26,16.315,16.41,16.235,16.365,3661917.0
2018-07-27,16.5,16.575,16.465,16.525,4943453.0
2018-07-30,16.42,16.485,16.365,16.47,1897623.0
2018-07-31,16.53,16.58,16.47,16.485,3340724.0
2018-08-01,16.465,16.47,16.25,16.28,4867899.0
2018-08-02,16.36,16.36,16.14,16.18,4418025.0
2018-08-03,16.24,16.28,16.04,16.08,4163609.0
2018-08-06,16.115,16.19,16.07,16.135,3508683.0
2018-08-07,16.145,16.21,16.135,16.175,3760323.0
2018-08-08,16.18,16.28,16.095,16.135,2574226.0
2018-08-09,16.205,16.39,16.115,16.295,3807964.0
2018-08-10,16.325,16.43,16.31,16.345,3642827.0
2018-08-13,16.27,16.27,16.165,16.255,3088679.0
2018-08-14,16.255,16.58,16.145,16.5,7590777.0
2018-08-15,16.56,16.7,16.46,16.66,4266739.0
2018-08-16,16.67,16.775,16.595,16.755,4694501.0
2018-08-17,16.755,16.86,16.71,16.785,4140324.0
2018-08-20,16.84,16.875,16.675,16.74,4138499.0
2018-08-21,16.735,16.735,16.45,16.54,4510254.0
2018-08-22,16.5,16.5,16.25,16.365,5314364.0
2018-08-23,16.24,16.29,16.08,16.095,6896777.0
2018-08-24,16.0,16.215,15.835,16.065,6965528.0
2018-08-27,16.07,16.14,15.93,16.105,3092982.0
2018-08-28,16.18,16.365,16.18,16.28,3805352.0
2018-08-29,16.345,16.59,16.32,16.57,4390152.0
2018-08-30,16.64,16.65,16.39,16.465,4931862.0
2018-08-31,16.535,16.605,16.505,16.505,4981139.0
2018-09-03,16.59,16.59,16.42,16.525,1845465.0
2018-09-04,16.465,16.475,16.32,16.42,2934467.0
2018-09-05,16.33,16.365,16.275,16.31,3039276.0
2018-09-06,16.24,16.35,16.175,16.26,4035120.0
2018-09-07,16.205,16.33,16.105,16.215,4149033.0
2018-09-10,16.165,16.17,16.06,16.11,3230038.0
2018-09-11,16.175,16.2,16.075,16.155,4163559.0
2018-09-12,16.155,16.19,16.025,16.06,4891008.0
2018-09-13,16.005,16.04,15.835,15.885,4600543.0
2018-09-14,15.975,15.975,15.88,15.915,3749519.0
2018-09-17,15.915,16.075,15.87,16.035,3948184.0
2018-09-18,16.01,16.155,16.01,16.07,3702847.0
2018-09-19,16.06,16.21,16.005,16.185,4906417.0
2018-09-20,16.125,16.225,16.105,16.145,4889171.0
2018-09-21,16.145,16.215,16.04,16.095,6179403.0
2018-09-24,16.08,16.165,16.04,16.13,3389609.0
2018-09-25,16.115,16.125,16.035,16.06,2217803.0
2018-09-26,16.065,16.075,15.905,15.97,4711883.0
2018-09-27,15.965,15.965,15.885,15.9,3174165.0
2018-09-28,15.885,16.42,15.86,16.18,10049987.0
2018-10-01,16.125,16.165,16.005,16.06,3186764.0
2018-10-02,16.07,16.09,15.825,15.94,4686728.0
2018-10-03,15.96,15.995,15.815,15.825,5193800.0
2018-10-04,15.955,16.02,15.78,15.855,4923800.0
2018-10-05,15.825,15.89,15.795,15.83,4773925.0
2018-10-08,15.795,15.805,15.565,15.635,4656389.0
2018-10-09,15.595,15.675,15.455,15.485,5236934.0
2018-10-10,15.475,15.575,15.36,15.525,5074164.0
2018-10-11,15.275,15.39,15.12,15.13,6719835.0
2018-10-12,15.11,15.185,14.96,15.075,6740058.0
2018-10-15,14.97,15.075,14.755,14.835,4994095.0
2018-10-16,14.83,15.045,14.83,14.92,4604975.0
2018-10-17,15.065,15.135,14.87,14.93,5668640.0
2018-10-18,14.955,15.05,14.89,14.975,4091491.0
2018-10-19,14.9,14.965,14.78,14.935,5120054.0
2018-10-22,14.895,14.955,14.79,14.825,3646151.0
2018-10-23,14.81,14.81,14.61,14.645,4991805.0
2018-10-24,14.605,14.78,14.555,14.64,4297586.0
2018-10-25,14.525,14.525,14.27,14.27,6682874.0
2018-10-26,14.385,14.43,14.265,14.37,6993099.0
2018-10-29,14.37,14.575,14.35,14.525,4103273.0
2018-10-30,14.51,14.635,14.43,14.61,5390704.0
2018-10-31,14.72,14.755,14.5,14.67,7418811.0
2018-11-01,14.835,14.98,14.695,14.75,7244343.0
2018-11-02,14.71,14.715,14.545,14.67,6660882.0
2018-11-05,14.825,14.885,14.59,14.775,6536034.0
2018-11-06,14.785,14.98,14.785,14.93,6287699.0
2018-11-07,15.065,15.165,14.985,15.05,8286574.0
2018-11-08,15.41,15.425,15.155,15.345,7511231.0
2018-11-09,15.38,15.4,15.2,15.325,5787164.0
2018-11-12,15.265,15.345,15.2,15.315,4761731.0
2018-11-13,15.16,15.17,15.02,15.08,9415553.0
2018-11-14,15.005,15.03,14.69,14.73,10313098.0
2018-11-15,14.685,14.745,14.515,14.7,8706496.0
2018-11-16,14.72,14.735,14.555,14.63,8593473.0
2018-11-19,14.65,14.655,14.465,14.515,6679382.0
2018-11-20,14.465,14.745,14.355,14.705,10312311.0
2018-11-21,14.515,14.845,14.5,14.78,8841931.0
2018-11-22,14.925,14.97,14.81,14.915,6501267.0
2018-11-23,14.925,15.09,14.87,15.065,4692485.0
2018-11-26,15.08,15.29,15.035,15.145,7070601.0
2018-11-27,15.305,15.375,15.09,15.32,6730054.0
2018-11-28,15.385,15.42,15.22,15.33,4367693.0
2018-11-29,15.455,15.53,14.0,15.33,5832325.0
2018-11-30,15.27,15.37,15.1,15.165,5747949.0
2018-12-03,15.36,15.36,15.105,15.145,4861321.0
2018-12-04,15.165,15.175,14.975,15.005,4633784.0
2018-12-05,14.77,14.905,14.68,14.88,5478555.0
2018-12-06,14.84,14.85,14.6,14.735,7777149.0
2018-12-07,14.77,14.95,14.73,14.77,4285005.0
2018-12-10,14.515,14.575,14.34,14.395,6088911.0
2018-12-11,14.465,14.52,14.33,14.46,4883608.0
2018-12-12,14.545,14.755,14.46,14.705,5296289.0
2018-12-13,14.745,14.915,14.74,14.835,4627639.0
2018-12-14,14.77,14.79,14.525,14.58,6376358.0
2018-12-17,14.465,14.54,14.34,14.495,6324991.0
2018-12-18,14.33,14.355,14.235,14.235,6431798.0
2018-12-19,14.28,14.54,14.265,14.355,6037444.0
2018-12-20,14.22,14.395,14.155,14.21,6057307.0
2018-12-21,14.3,14.41,13.99,14.06,9817560.0
2018-12-24,13.96,14.145,13.86,14.1,3042090.0
2018-12-27,14.28,14.39,14.16,14.365,4280109.0
2018-12-28,14.415,14.745,14.41,14.745,5662228.0
2018-12-31,14.835,14.93,14.765,14.815,3519054.0
2019-01-02,14.735,14.77,14.445,14.545,3383339.0
2019-01-03,14.65,14.825,14.555,14.73,5169694.0
2019-01-04,14.66,14.77,14.61,14.76,4901072.0
2019-01-07,14.915,15.0,14.89,14.905,4709299.0
2019-01-08,14.89,15.115,14.82,15.04,4072034.0
2019-01-09,15.14,15.185,14.985,15.12,4218771.0
2019-01-10,15.195,15.2,14.98,15.14,2611950.0
2019-01-11,15.19,15.3,15.11,15.11,3188151.0
2019-01-14,15.14,15.265,15.12,15.185,3316037.0
2019-01-15,15.32,15.325,15.18,15.215,3458130.0
2019-01-16,15.3,15.305,15.19,15.265,3838625.0
2019-01-17,15.33,15.36,15.22,15.27,3357040.0
2019-01-18,15.355,15.37,15.25,15.32,3021354.0
2019-01-21,15.355,15.405,15.27,15.33,2923360.0
2019-01-22,15.295,15.32,15.065,15.135,4102445.0
2019-01-23,15.1,15.16,14.985,15.085,3824987.0
2019-01-24,15.03,15.14,15.0,15.13,4699731.0
2019-01-25,15.215,15.28,15.16,15.225,3315019.0
2019-01-29,15.14,15.17,14.88,14.93,4636695.0
2019-01-30,14.93,14.93,14.8,14.925,3992480.0
2019-01-31,14.93,14.975,14.685,14.685,6545317.0
2019-02-01,14.57,14.685,14.47,14.64,7856973.0
2019-02-04,14.54,14.895,14.505,14.79,5858259.0
2019-02-05,15.08,15.61,14.985,15.37,12980587.0
2019-02-06,15.435,15.465,15.09,15.155,7286459.0
2019-02-07,15.235,15.42,15.19,15.345,4083823.0
2019-02-08,15.265,15.4,15.06,15.235,11306622.0
2019-02-11,15.14,15.16,14.82,14.985,7747696.0
2019-02-12,15.01,15.105,14.86,14.9,8277592.0
2019-02-13,14.98,15.115,14.925,15.01,6818099.0
2019-02-14,15.025,15.13,14.905,14.915,5084310.0
2019-02-15,14.905,14.95,14.85,14.905,5252972.0
2019-02-18,15.005,15.03,14.845,14.905,4786537.0
2019-02-19,14.94,15.225,14.925,15.155,5545422.0
2019-02-20,15.14,15.245,15.025,15.105,4249283.0
2019-02-21,15.11,15.26,15.03,15.21,7601309.0
2019-02-22,15.245,15.37,15.165,15.195,5498065.0
2019-02-25,15.2,15.265,15.1,15.215,4475425.0
2019-02-26,15.215,15.25,15.055,15.14,5001068.0
2019-02-27,15.14,15.305,15.1,15.27,6318857.0
2019-02-28,15.27,15.465,15.26,15.465,6370294.0
2019-03-01,15.465,15.585,15.43,15.475,6814932.0
2019-03-04,15.54,15.56,15.485,15.505,6218103.0
2019-03-05,15.43,15.555,15.405,15.555,3924334.0
2019-03-06,15.52,15.675,15.515,15.67,6476601.0
2019-03-07,15.705,15.89,15.705,15.8,7569978.0
2019-03-08,15.695,15.73,15.49,15.62,6548376.0
2019-03-11,15.56,15.66,15.535,15.615,4619601.0
2019-03-12,15.65,15.71,15.54,15.54,5754694.0
2019-03-13,15.5,15.51,15.315,15.475,5518288.0
2019-03-14,15.475,15.53,15.34,15.43,4449095.0
2019-03-15,15.54,15.56,15.405,15.515,8169135.0
2019-03-18,15.51,15.58,15.375,15.46,4967154.0
2019-03-19,15.475,15.5,15.35,15.36,5300968.0
2019-03-20,15.375,15.475,15.34,15.43,4985987.0
2019-03-21,15.385,15.425,15.275,15.36,8321767.0
2019-03-22,15.45,15.515,15.38,15.44,3545528.0
2019-03-25,15.325,15.325,15.19,15.305,3888255.0
2019-03-26,15.325,15.35,15.24,15.34,3508285.0
2019-03-27,15.385,15.435,15.265,15.41,4254294.0
2019-03-28,15.42,15.49,15.33,15.455,4527132.0
2019-03-29,15.505,15.635,15.465,15.555,6143789.0
2019-04-01,15.635,15.68,15.565,15.6,4164764.0
2019-04-02,15.695,15.785,15.625,15.64,6618489.0
2019-04-03,15.68,15.695,15.52,15.6,5583744.0
2019-04-04,15.53,15.59,15.405,15.49,4815310.0
2019-04-05,15.33,15.355,15.24,15.27,6895397.0
2019-04-08,15.295,15.32,15.11,15.2,5392363.0
2019-04-09,15.16,15.165,15.05,15.135,4301290.0
2019-04-10,15.11,15.225,15.055,15.16,3579551.0
2019-04-11,15.1,15.11,15.02,15.04,5223161.0
2019-04-12,15.145,15.245,15.085,15.195,4242419.0
2019-04-15,15.265,15.295,15.225,15.28,3088698.0
2019-04-16,15.295,15.43,15.27,15.395,4233031.0
2019-04-17,15.475,15.565,15.45,15.535,5375205.0
2019-04-18,15.52,15.65,15.48,15.555,6187743.0
2019-04-23,15.57,15.635,15.48,15.61,5872269.0
2019-04-24,15.69,15.855,15.68,15.795,7645474.0
2019-04-26,15.755,15.82,15.705,15.8,4404239.0
2019-04-29,15.7,15.715,15.54,15.66,6182451.0
2019-04-30,15.615,15.675,15.54,15.6,5356186.0
2019-05-01,15.645,15.945,15.635,15.865,6579997.0
2019-05-02,15.695,15.86,15.665,15.82,7851920.0
2019-05-03,15.755,15.87,15.7,15.8,4655100.0
2019-05-06,15.78,15.98,15.745,15.955,8294732.0
2019-05-07,15.995,16.12,15.865,15.905,7444473.0
2019-05-08,15.82,15.93,15.76,15.89,3921283.0
2019-05-09,16.0,16.035,15.91,15.945,6397478.0
2019-05-10,16.0,16.025,15.88,15.965,5938156.0
2019-05-13,15.93,15.93,15.625,15.65,11108870.0
2019-05-14,15.625,15.675,15.54,15.65,9247759.0
2019-05-15,15.745,15.745,15.57,15.675,5777141.0
2019-05-16,15.59,15.64,15.55,15.625,8303452.0
2019-05-17,15.67,15.695,15.425,15.44,9948836.0
2019-05-20,16.46,16.745,16.405,16.66,24595993.0
2019-05-21,16.945,16.965,16.695,16.915,13457635.0
2019-05-22,16.85,16.92,16.715,16.88,7827587.0
2019-05-23,16.755,16.785,16.555,16.645,7700219.0
2019-05-24,16.525,16.66,16.45,16.66,5680078.0
2019-05-27,16.66,16.715,16.54,16.675,5826492.0
2019-05-28,16.7,16.915,16.67,16.875,9499115.0
2019-05-29,16.805,17.055,16.76,17.045,8799887.0
2019-05-30,16.965,17.135,16.92,17.11,7902496.0
2019-05-31,17.075,17.11,16.92,17.1,5975035.0
2019-06-03,16.98,17.08,16.94,17.0,6691572.0
2019-06-04,16.965,17.11,16.915,17.065,6030580.0
2019-06-05,17.11,17.28,17.11,17.2,8838464.0
2019-06-06,17.205,17.31,17.165,17.27,7143073.0
2019-06-07,17.28,17.365,17.255,17.365,6157774.0
2019-06-11,17.43,17.58,17.425,17.575,8313072.0
2019-06-12,17.605,17.65,17.41,17.435,7521739.0
2019-06-13,17.51,17.53,17.38,17.43,4679991.0
2019-06-14,17.335,17.375,17.18,17.255,5049152.0
2019-06-17,17.21,17.32,17.18,17.21,4587921.0
2019-06-18,17.245,17.27,17.155,17.25,5811805.0
2019-06-19,17.335,17.405,17.28,17.32,6240981.0
2019-06-20,17.42,17.43,17.28,17.405,7726721.0
2019-06-21,17.4,17.42,17.295,17.335,7892096.0
2019-06-24,17.3,17.39,17.265,17.39,4089417.0
2019-06-25,17.3,17.365,17.245,17.335,5451725.0
2019-06-26,17.31,17.335,17.22,17.235,4523289.0
2019-06-27,17.17,17.27,17.125,17.27,3596726.0
2019-06-28,17.245,17.365,17.23,17.25,5004567.0
2019-07-01,17.365,17.425,17.27,17.3,4172277.0
2019-07-02,17.425,17.425,17.005,17.1,5892071.0
2019-07-03,17.045,17.225,16.9,17.185,4532987.0
2019-07-04,17.225,17.4,17.16,17.36,5184719.0
2019-07-05,17.4,17.425,17.32,17.41,3744971.0
2019-07-08,17.405,17.425,17.205,17.27,2696318.0
2019-07-09,17.17,17.23,17.075,17.225,4490212.0
2019-07-10,17.325,17.51,17.315,17.34,6848079.0
2019-07-11,17.3,17.585,17.255,17.51,5694913.0
2019-07-12,17.495,17.62,17.455,17.54,4584583.0
2019-07-15,17.43,17.51,17.315,17.45,4129470.0
2019-07-16,17.38,17.42,17.285,17.325,3709845.0
2019-07-17,17.275,17.455,17.235,17.39,3350790.0
2019-07-18,17.335,17.4,17.255,17.38,3201412.0
2019-07-19,17.8,17.9,17.6,17.76,8616226.0
2019-07-22,17.79,17.87,17.705,17.79,4845986.0
2019-07-23,17.85,18.0,17.755,17.985,5244712.0
2019-07-24,18.075,18.29,18.05,18.29,7059708.0
2019-07-25,18.4,18.48,18.315,18.47,6941623.0
2019-07-26,18.47,18.51,18.33,18.395,4829522.0
2019-07-29,18.465,18.485,18.285,18.45,3636564.0
2019-07-30,18.52,18.58,18.42,18.495,3898045.0
2019-07-31,18.485,18.54,18.335,18.405,6189157.0
2019-08-01,18.365,18.575,18.33,18.49,3917357.0
2019-08-02,18.24,18.405,17.945,18.405,5968010.0
2019-08-05,18.395,18.455,18.11,18.175,4578125.0
2019-08-06,17.715,17.845,17.6,17.76,6599519.0
2019-08-07,17.655,17.875,17.61,17.875,4975958.0
2019-08-08,17.635,17.94,17.63,17.9,4346325.0
2019-08-09,17.945,17.96,17.78,17.85,3703588.0
2019-08-12,17.82,17.915,17.745,17.915,3324313.0
2019-08-13,17.805,17.92,17.74,17.855,4158050.0
2019-08-14,17.975,18.005,17.74,17.85,5164718.0
2019-08-15,17.5,17.52,17.3,17.3,7578044.0
2019-08-16,17.235,17.51,17.21,17.45,4668889.0
2019-08-19,17.59,17.655,17.46,17.575,4213164.0
2019-08-20,17.61,17.7,17.59,17.65,3649646.0
2019-08-21,17.56,17.6,17.435,17.53,3497581.0
2019-08-22,17.62,17.745,17.555,17.68,4059238.0
2019-08-23,17.645,17.775,17.52,17.65,4011205.0
2019-08-26,17.43,17.47,17.185,17.47,4699624.0
2019-08-27,17.47,17.7,17.47,17.625,4188156.0
2019-08-28,17.49,17.555,17.365,17.39,6270528.0
2019-08-29,17.51,17.545,17.42,17.49,4219778.0
2019-08-30,17.56,17.76,17.555,17.665,5597198.0
2019-09-02,17.6,17.69,17.54,17.645,2451409.0
2019-09-03,17.61,17.74,17.56,17.645,2733340.0
2019-09-04,17.47,17.635,17.455,17.635,4097970.0
2019-09-05,17.78,17.87,17.72,17.76,3854430.0
2019-09-06,17.865,17.96,17.805,17.915,3624185.0
2019-09-09,17.945,18.205,17.93,18.095,4938910.0
2019-09-10,18.27,18.39,18.265,18.385,5842718.0
2019-09-11,18.4,18.585,18.395,18.585,4398975.0
2019-09-12,18.645,18.72,18.575,18.7,5220113.0
2019-09-13,18.785,18.885,18.73,18.825,5524424.0
2019-09-16,18.755,18.82,18.65,18.805,4074658.0
2019-09-17,18.785,18.94,18.775,18.915,5446007.0
2019-09-18,18.905,19.0,18.74,18.82,4941715.0
2019-09-19,19.005,19.045,18.85,18.93,8514410.0
2019-09-20,18.975,19.23,18.935,19.23,6299802.0
2019-09-23,19.245,19.275,19.085,19.195,5111447.0
2019-09-24,19.24,19.33,19.2,19.315,4950660.0
2019-09-25,19.21,19.34,19.155,19.315,4515305.0
2019-09-26,19.315,19.335,19.175,19.285,5588442.0
2019-09-27,19.35,19.365,19.23,19.26,4560187.0
2019-09-30,19.26,19.315,19.175,19.175,3895684.0
2019-10-01,19.105,19.235,19.02,19.175,5167756.0
2019-10-02,18.845,18.845,18.53,18.735,9591616.0
2019-10-03,18.175,18.205,18.075,18.075,10463976.0
2019-10-04,18.12,18.155,17.865,17.98,6885885.0
2019-10-07,18.075,18.12,17.985,18.025,2536408.0
2019-10-08,18.13,18.21,18.08,18.135,3197265.0
2019-10-09,18.01,18.12,17.945,18.115,4024077.0
2019-10-10,18.075,18.2,18.02,18.09,2928617.0
2019-10-11,18.23,18.265,18.12,18.205,2889866.0
2019-10-14,18.285,18.425,18.275,18.31,3210187.0
2019-10-15,18.335,18.42,18.3,18.365,2224230.0
2019-10-16,18.47,18.7,18.47,18.645,5391904.0
2019-10-17,18.655,18.795,18.62,18.63,3920450.0
2019-10-18,18.555,18.62,18.465,18.565,3115647.0
2019-10-21,18.455,18.645,18.41,18.63,2326577.0
2019-10-22,18.655,18.78,18.63,18.73,3357799.0
2019-10-23,18.72,18.75,18.53,18.64,3675453.0
2019-10-24,18.795,18.81,18.67,18.73,2677983.0
2019-10-25,18.82,18.87,18.76,18.84,2294501.0
2019-10-28,18.84,18.845,18.735,18.82,2542278.0
2019-10-29,18.785,18.825,18.715,18.795,2586004.0
2019-10-30,18.685,18.795,18.625,18.675,5036879.0
2019-10-31,18.515,18.595,18.315,18.47,4336286.0
2019-11-01,18.315,18.395,18.225,18.34,4871455.0
2019-11-04,18.075,18.075,17.71,17.875,10474325.0
2019-11-05,17.945,18.13,17.945,17.985,7115285.0
2019-11-06,18.07,18.11,17.855,17.945,7205980.0
2019-11-07,18.395,18.475,18.05,18.345,10487798.0
2019-11-08,18.4,18.5,18.185,18.38,5874677.0
2019-11-11,18.465,18.7,18.465,18.64,7689866.0
2019-11-12,18.72,18.805,18.62,18.775,8848481.0
2019-11-13,18.795,18.85,18.58,18.585,8617938.0
2019-11-14,18.785,18.8,18.54,18.72,3818973.0
2019-11-15,18.63,18.63,18.45,18.61,6790787.0
2019-11-18,18.515,18.55,18.305,18.39,5473532.0
2019-11-19,18.33,18.355,18.22,18.355,795112.0
2019-11-20,18.185,18.205,17.78,17.78,1174924.0
2019-11-21,17.54,17.75,17.515,17.73,7739694.0
2019-11-22,17.715,17.905,17.615,17.695,7864482.0
2019-11-25,17.695,17.71,17.555,17.56,5353392.0
2019-11-26,17.64,17.72,17.585,17.605,885130.0
2019-11-27,17.605,17.675,17.52,17.625,5533124.0
2019-11-28,17.695,17.71,17.545,17.625,4966079.0
2019-11-29,17.595,17.605,17.43,17.43,6833580.0
2019-12-02,17.405,17.515,17.32,17.44,5906964.0
2019-12-03,17.29,17.29,17.07,17.12,1355168.0
2019-12-04,16.835,16.875,16.72,16.765,8969169.0
2019-12-05,17.01,17.135,16.895,17.11,8574373.0
2019-12-06,17.15,17.185,17.04,17.11,5348417.0
2019-12-09,17.165,17.205,17.04,17.1,4119012.0
2019-12-10,17.0,17.01,16.79,16.855,5701536.0
2019-12-11,16.86,16.965,16.79,16.9,4548993.0
2019-12-12,16.895,16.9,16.69,16.7,3199401.0
2019-12-13,16.865,17.03,16.845,16.935,4012867.0
2019-12-16,17.07,17.25,17.04,17.185,4897685.0
2019-12-17,17.25,17.29,17.1,17.15,3654192.0
2019-12-18,16.9,17.095,16.88,17.035,6305653.0
2019-12-19,17.04,17.05,16.805,16.845,8252723.0
2019-12-20,16.8,16.865,16.74,16.76,7749402.0
2019-12-23,16.75,16.78,16.705,16.73,2986426.0
2019-12-24,16.725,16.79,16.67,16.74,1894365.0
2019-12-27,16.765,16.8,16.705,16.785,2120406.0
2019-12-30,16.705,16.77,16.63,16.76,2216480.0
2019-12-31,16.66,16.67,16.505,16.585,4590398.0
2020-01-02,16.495,16.595,16.45,16.545,3296917.0
2020-01-03,16.785,16.785,16.6,16.645,3434097.0
2020-01-06,16.555,16.59,16.4,16.53,1057726.0
2020-01-07,16.71,16.815,16.65,16.765,3503815.0
2020-01-08,16.77,16.78,16.515,16.71,2988153.0
2020-01-09,16.865,16.935,16.665,16.72,3644273.0
2020-01-10,16.835,16.855,16.72,16.785,4419504.0
2020-01-13,16.785,16.835,16.65,16.785,3600604.0
2020-01-14,16.875,16.945,16.84,16.875,4298965.0
2020-01-15,16.88,16.96,16.845,16.945,3443029.0
2020-01-16,17.075,17.11,16.965,17.075,4368694.0
2020-01-17,17.17,17.21,17.135,17.145,3717997.0
2020-01-20,17.17,17.285,17.155,17.245,4525271.0
2020-01-21,17.295,17.305,17.205,17.305,3841939.0
2020-01-22,17.365,17.41,17.195,17.31,2721118.0
2020-01-23,17.4,17.41,17.215,17.295,4213268.0
2020-01-24,17.365,17.5,17.33,17.37,3162875.0
2020-01-28,17.215,17.255,17.11,17.245,2832506.0
2020-01-29,17.365,17.44,17.31,17.37,2900908.0
2020-01-30,17.38,17.5,17.365,17.425,4128861.0
2020-01-31,17.5,17.52,17.36,17.41,3565060.0
2020-02-03,17.07,17.21,17.0,17.17,5436135.0
2020-02-04,17.205,17.3,17.135,17.235,3729257.0
2020-02-05,17.305,17.37,17.185,17.245,2483657.0
2020-02-06,17.34,17.535,17.32,17.47,6082279.0
2020-02-07,17.505,17.505,17.29,17.45,4621075.0
2020-02-10,17.4,17.44,17.31,17.36,4667116.0
2020-02-11,17.495,17.545,17.375,17.44,3348833.0
2020-02-12,17.605,17.695,17.54,17.595,6581017.0
2020-02-13,17.975,18.215,17.76,17.835,9561114.0
2020-02-14,18.125,18.415,18.01,18.415,12214231.0
2020-02-17,18.39,18.41,18.15,18.37,5807999.0
2020-02-18,18.37,18.395,18.295,18.37,4819954.0
2020-02-19,18.395,18.51,18.305,18.39,4484188.0
2020-02-20,18.415,18.51,18.32,18.45,6624104.0
2020-02-21,18.4,18.475,18.39,18.455,3834964.0
2020-02-24,18.225,18.29,18.1,18.255,3452803.0
2020-02-25,17.845,18.045,17.755,18.045,7866865.0
2020-02-26,17.77,17.825,17.565,17.67,7987876.0
2020-02-27,17.58,17.72,17.295,17.43,7427111.0
2020-02-28,16.935,17.015,16.705,16.9,12006534.0
2020-03-02,16.565,16.63,16.145,16.475,14359256.0
2020-03-03,16.765,16.82,16.245,16.245,9822533.0
2020-03-04,16.02,16.03,15.65,15.65,11329993.0
2020-03-05,15.83,15.91,15.545,15.68,10738272.0
2020-03-06,15.25,15.25,14.815,14.815,2243323.0
2020-03-09,14.07,14.465,13.56,13.56,2804951.0
2020-03-10,12.885,14.205,12.79,14.205,3019266.0
2020-03-11,14.34,14.35,13.32,13.32,17619564.0
2020-03-12,13.09,13.34,12.205,12.205,3126038.0
2020-03-13,11.27,12.565,10.47,12.395,5095365.0
2020-03-16,11.71,11.94,10.855,10.855,19015517.0
2020-03-17,10.84,11.785,10.805,11.59,21369927.0
2020-03-18,11.67,11.68,10.72,10.78,2311277.0
2020-03-19,10.955,11.39,9.81,9.81,33094444.0
2020-03-20,10.495,11.05,10.38,10.545,25337408.0
2020-03-23,9.61,9.765,8.885,9.345,21461407.0
2020-03-24,9.71,9.75,9.385,9.695,16613431.0
2020-03-25,10.47,10.63,10.03,10.63,1292433.0
2020-03-26,10.775,10.9,10.405,10.865,16099905.0
2020-03-27,11.11,11.24,10.18,10.18,14123889.0
2020-03-30,10.195,10.98,10.145,10.98,11210800.0
2020-03-31,11.3,11.795,10.92,11.23,15549467.0
2020-04-01,11.56,11.595,11.03,11.415,11484820.0
2020-04-02,10.815,11.0,10.665,10.775,15077587.0
2020-04-03,10.91,10.97,10.435,10.515,10520209.0
2020-04-06,10.605,11.11,10.57,11.09,9560290.0
2020-04-07,11.455,11.565,10.775,10.86,11639132.0
2020-04-08,10.515,10.67,10.25,10.335,15588466.0
2020-04-09,10.685,10.825,10.45,10.825,10886448.0
2020-04-14,10.855,11.155,10.67,11.135,1708562.0
2020-04-15,11.155,11.32,10.95,11.205,9038468.0
2020-04-16,10.865,10.96,10.775,10.96,10664627.0
2020-04-17,11.085,11.24,10.96,11.035,8147896.0
2020-04-20,11.035,11.07,10.775,10.775,1158926.0
2020-04-21,10.775,10.955,10.51,10.53,8741460.0
2020-04-22,10.435,10.8,10.35,10.705,1021587.0
2020-04-23,10.785,10.845,10.495,10.585,8675736.0
2020-04-24,10.585,10.775,10.57,10.61,6032350.0
2020-04-27,10.61,10.61,10.61,10.61,0.0
2020-04-28,10.29,10.55,10.1,10.315,32207484.0
2020-04-29,10.495,10.97,10.495,10.97,2900820.0
2020-04-30,11.12,11.515,11.035,11.42,26398051.0
2020-05-01,11.12,11.35,10.99,11.15,33061962.0
2020-05-04,11.02,11.43,10.935,11.37,16284920.0
2020-05-05,11.555,11.735,11.44,11.735,24475617.0
2020-05-06,11.61,11.655,11.315,11.46,12309213.0
2020-05-07,11.285,11.35,11.155,11.205,1882900.0
2020-05-08,11.39,11.42,11.045,11.11,12006060.0
2020-05-11,11.12,11.23,11.01,11.04,12798812.0
2020-05-12,10.93,11.01,10.65,10.72,13279925.0
2020-05-13,10.585,10.805,10.47,10.805,9374007.0
2020-05-14,10.57,10.66,10.525,10.525,7964225.0
2020-05-15,10.68,10.75,10.52,10.68,9429446.0
2020-05-18,10.695,10.72,10.44,10.48,8754439.0
2020-05-19,10.775,10.97,10.665,10.7,14224745.0
2020-05-20,10.555,10.785,10.515,10.775,7722788.0
2020-05-21,10.88,10.88,10.645,10.72,6634142.0
2020-05-22,10.7,10.86,10.575,10.595,6046223.0
2020-05-25,10.735,10.905,10.705,10.88,6541438.0
2020-05-26,10.96,11.495,10.92,11.495,13554884.0
2020-05-27,11.895,12.625,11.805,12.39,28854269.0
2020-05-28,13.125,13.31,12.78,12.98,19600360.0
2020-05-29,12.695,12.695,12.305,12.305,1877875.0
2020-06-01,12.04,12.53,11.93,12.4,1413721.0
2020-06-02,12.44,12.535,12.305,12.35,10099190.0
2020-06-03,12.505,12.975,12.47,12.915,12112917.0
2020-06-04,13.375,13.465,12.905,13.07,13470966.0
2020-06-05,13.4,13.54,13.24,13.455,14431314.0
2020-06-09,14.215,14.41,13.905,14.14,16898013.0
2020-06-10,13.885,14.155,13.665,13.925,2087860.0
2020-06-11,13.51,13.595,13.105,13.175,17727035.0
2020-06-12,12.515,12.94,12.37,12.84,12495236.0
2020-06-15,12.8,13.055,12.505,12.505,10902150.0
2020-06-16,12.985,13.18,12.815,13.02,13233381.0
2020-06-17,13.125,13.15,12.795,13.095,12109535.0
2020-06-18,12.91,13.015,12.69,12.975,14334339.0
2020-06-19,13.105,13.15,12.785,12.895,14909325.0
2020-06-22,12.71,13.055,12.64,12.965,6707367.0
2020-06-23,13.055,13.055,12.725,12.89,6369097.0
2020-06-24,12.905,12.965,12.765,12.815,6270114.0
2020-06-25,12.56,12.6,12.365,12.37,12061325.0
2020-06-26,12.57,12.745,12.515,12.71,7536573.0
2020-06-29,12.365,12.51,12.22,12.51,9337361.0
2020-06-30,12.715,12.83,12.57,12.585,9601301.0
2020-07-01,12.67,12.82,12.565,12.82,6076098.0
2020-07-02,12.835,13.07,12.745,13.055,7229429.0
2020-07-03,13.125,13.23,12.8,12.945,5408647.0
2020-07-06,12.915,13.07,12.85,12.915,4666682.0
2020-07-07,13.02,13.11,12.62,12.67,9280351.0
2020-07-08,12.535,12.58,12.37,12.42,10040899.0
2020-07-09,12.505,12.565,12.425,12.475,7529113.0
2020-07-10,12.405,12.475,12.295,12.335,5878000.0
2020-07-13,12.535,12.76,12.48,12.55,7183767.0
2020-07-14,12.505,12.56,12.4,12.505,6235044.0
2020-07-15,12.535,12.6,12.4,12.56,7076650.0
2020-07-16,12.67,12.73,12.435,12.48,6672840.0
2020-07-17,12.515,12.535,12.39,12.505,3838607.0
2020-07-20,12.415,12.415,12.27,12.305,6009109.0
2020-07-21,12.35,12.625,12.27,12.615,1239262.0
2020-07-22,12.545,12.73,12.425,12.51,6325747.0
2020-07-23,12.4,12.595,12.4,12.595,4323064.0
2020-07-24,12.535,12.56,12.415,12.42,4883340.0
2020-07-27,12.415,12.475,12.305,12.4,5198840.0
2020-07-28,12.385,12.505,12.365,12.365,684770.0
2020-07-29,12.6,12.71,12.435,12.56,7698745.0
2020-07-30,12.64,12.71,12.47,12.515,6492985.0
2020-07-31,12.365,12.42,12.15,12.2,9537271.0
2020-08-03,12.055,12.055,11.635,11.7,11231345.0
2020-08-04,11.915,12.005,11.79,11.84,12529930.0
2020-08-05,11.68,11.71,11.465,11.68,10012122.0
2020-08-06,11.675,11.79,11.645,11.77,987805.0
2020-08-07,11.69,11.77,11.61,11.715,783536.0
2020-08-10,11.865,12.075,11.81,12.06,7462605.0
2020-08-11,12.2,12.42,12.18,12.35,6950953.0
2020-08-12,12.565,12.86,12.49,12.625,8614328.0
2020-08-13,12.68,12.695,12.35,12.44,6535364.0
2020-08-14,12.67,12.73,12.495,12.585,7998448.0
2020-08-17,12.415,12.44,12.225,12.26,7428595.0
2020-08-18,12.225,12.26,12.02,12.165,8995247.0
2020-08-19,12.205,12.38,12.175,12.36,5784472.0
2020-08-20,12.26,12.33,12.125,12.225,5591557.0
2020-08-21,12.28,12.46,12.145,12.19,5625490.0
2020-08-24,12.16,12.18,12.025,12.115,4169430.0
2020-08-25,12.315,12.705,12.29,12.625,10015806.0
2020-08-26,12.535,12.535,12.24,12.435,5444055.0
2020-08-27,12.35,12.4,12.235,12.295,5207013.0
2020-08-28,12.335,12.585,12.315,12.385,6290232.0
2020-08-31,12.415,12.49,12.33,12.385,3920538.0
2020-09-01,12.24,12.245,11.935,12.02,10164901.0
2020-09-02,12.02,12.17,11.925,12.17,7052850.0
2020-09-03,12.295,12.47,12.275,12.36,9057059.0
2020-09-04,12.17,12.185,11.965,11.985,7979695.0
2020-09-07,11.985,12.22,11.825,12.165,7281953.0
2020-09-08,12.26,12.365,12.215,12.365,6834746.0
2020-09-09,12.04,12.1,11.935,12.045,8271301.0
2020-09-10,12.15,12.185,11.865,11.965,7965349.0
2020-09-11,11.825,11.925,11.8,11.845,5265532.0
2020-09-14,11.985,12.08,11.925,12.02,5950065.0
2020-09-15,11.98,12.01,11.825,11.855,5330266.0
2020-09-16,11.95,11.955,11.785,11.845,4797114.0
2020-09-17,11.86,12.01,11.835,11.95,3833743.0
2020-09-18,11.935,12.01,11.88,11.945,6817530.0
2020-09-21,11.91,11.915,11.745,11.77,6439930.0
2020-09-22,11.68,11.68,11.44,11.495,1329731.0
2020-09-23,11.585,11.835,11.57,11.825,7165748.0
2020-09-24,11.6,11.935,11.535,11.875,6168789.0
2020-09-25,12.295,12.72,12.245,12.69,18526385.0
2020-09-28,12.71,12.74,12.495,12.585,8341944.0
2020-09-29,12.64,12.71,12.435,12.49,6335063.0
2020-09-30,12.31,12.37,12.225,12.26,8807829.0
2020-10-01,12.295,12.385,12.24,12.315,5804362.0
2020-10-02,12.215,12.235,11.99,12.08,5431941.0
2020-10-05,12.405,12.615,12.31,12.565,5715330.0
2020-10-06,12.625,12.64,12.42,12.6,643240.0
2020-10-07,12.585,12.85,12.45,12.85,7765581.0
2020-10-08,13.005,13.055,12.87,12.96,7240981.0
2020-10-09,12.985,13.035,12.79,12.91,803828.0
2020-10-12,12.905,13.125,12.8,13.12,5397838.0
2020-10-13,13.47,13.615,13.255,13.365,8839718.0
2020-10-14,13.265,13.28,13.105,13.195,6539682.0
2020-10-15,13.175,13.41,13.11,13.285,5800462.0
2020-10-16,13.295,13.4,13.245,13.275,4721857.0
2020-10-19,13.41,13.475,13.305,13.4,4458243.0
2020-10-20,13.4,13.44,13.25,13.255,5877750.0
2020-10-21,13.305,13.53,13.235,13.47,1063788.0
2020-10-22,13.265,13.41,13.16,13.41,7476817.0
2020-10-23,13.505,13.52,13.36,13.49,692006.0
2020-10-26,13.47,13.54,13.29,13.355,6748491.0
2020-10-27,13.18,13.27,13.095,13.185,1101653.0
2020-10-28,13.015,13.135,12.935,13.04,816901.0
2020-10-29,12.84,12.95,12.78,12.85,5284739.0
2020-10-30,12.85,13.03,12.84,12.85,6893917.0
2020-11-02,13.02,13.09,12.795,13.0,7459572.0
2020-11-03,13.055,13.205,12.985,13.055,6978375.0
2020-11-04,13.0,13.185,12.82,12.915,6180951.0
2020-11-05,13.05,13.395,12.96,13.34,9109405.0
2020-11-06,13.49,13.54,13.32,13.52,7661358.0
2020-11-09,13.51,13.725,13.5,13.65,7645666.0
2020-11-10,14.465,14.78,14.375,14.685,20699320.0
2020-11-11,15.015,15.14,14.865,15.075,1646716.0
2020-11-12,15.185,15.21,14.915,15.01,1077123.0
2020-11-13,14.83,14.98,14.77,14.94,996043.0
2020-11-16,15.22,15.355,15.14,15.21,557287.0
2020-11-17,15.325,15.535,15.275,15.39,10021341.0
2020-11-18,15.495,15.82,15.44,15.705,9257353.0
2020-11-19,15.785,15.995,15.655,15.995,1544244.0
2020-11-20,15.915,16.07,15.84,16.015,6716585.0
2020-11-23,16.015,16.08,15.875,16.025,5193472.0
2020-11-24,16.165,16.565,16.13,16.44,6992901.0
2020-11-25,16.705,17.0,16.7,16.945,1783737.0
2020-11-26,16.835,16.845,16.545,16.545,8627918.0
2020-11-27,16.445,16.615,16.355,16.43,4609405.0
2020-11-30,16.49,16.63,16.13,16.13,9567802.0
2020-12-01,16.13,16.305,16.01,16.235,6007257.0
2020-12-02,16.31,16.31,16.03,16.205,6231205.0
2020-12-03,16.24,16.3,16.12,16.185,5294817.0
2020-12-04,16.18,16.415,16.15,16.3,4039103.0
2020-12-07,16.46,16.525,16.235,16.38,4417133.0
2020-12-08,16.215,16.46,16.155,16.425,4047304.0
2020-12-09,16.425,16.61,16.39,16.515,4901440.0
2020-12-10,16.63,16.7,16.545,16.585,6099933.0
2020-12-11,16.46,16.595,16.36,16.44,5195922.0
2020-12-14,16.525,16.76,16.49,16.595,4629363.0
2020-12-15,16.665,16.665,16.395,16.475,5277751.0
2020-12-16,16.565,16.825,16.565,16.635,499019.0
2020-12-17,16.775,16.875,16.665,16.805,8922366.0
2020-12-18,16.735,16.735,16.455,16.465,8068326.0
2020-12-21,16.24,16.465,16.18,16.415,3951438.0
2020-12-22,16.3,16.445,16.07,16.155,4701679.0
2020-12-23,16.205,16.29,16.13,16.19,3535700.0
2020-12-24,16.395,16.44,16.205,16.205,1823018.0
2020-12-29,16.395,16.415,16.235,16.285,2129581.0
2020-12-30,16.205,16.25,16.095,16.225,3378571.0
2020-12-31,16.205,16.24,15.925,15.925,2243076.0
2021-01-04,16.03,16.165,16.0,16.155,3403700.0
2021-01-05,16.015,16.025,15.87,15.99,5076211.0
2021-01-06,15.855,15.975,15.675,15.79,5252112.0
2021-01-07,16.1,16.345,15.98,16.235,7482834.0
2021-01-08,16.335,16.455,16.24,16.455,5111015.0
2021-01-11,16.405,16.455,16.31,16.355,5036899.0
2021-01-12,16.415,16.665,16.405,16.53,4535223.0
2021-01-13,16.455,16.585,16.415,16.545,3921485.0
2021-01-14,16.56,16.8,16.53,16.755,6072735.0
2021-01-15,16.805,17.115,16.775,17.01,7187452.0
2021-01-18,16.94,16.955,16.595,16.665,5318174.0
2021-01-19,16.775,16.98,16.735,16.925,4508452.0
2021-01-20,17.03,17.095,16.835,16.845,3737349.0
2021-01-21,17.12,17.24,17.085,17.12,4766611.0
2021-01-22,17.015,17.1,16.94,16.995,2845840.0
2021-01-25,17.065,17.135,16.945,17.0,2973345.0
2021-01-27,17.17,17.19,17.015,17.065,3345567.0
2021-01-28,16.84,16.87,16.525,16.855,6697710.0
2021-01-29,16.99,17.06,16.53,16.585,6593041.0
2021-02-01,16.205,16.82,16.1,16.775,6096717.0
2021-02-02,16.94,17.17,16.88,17.08,5684462.0
2021-02-03,17.265,17.545,17.2,17.41,5986131.0
2021-02-04,17.545,17.545,17.25,17.405,4833101.0
2021-02-05,17.615,17.805,17.6,17.775,5692995.0
2021-02-08,17.805,18.1,17.8,17.94,5915337.0
2021-02-09,17.805,17.86,17.615,17.635,4569112.0
2021-02-10,17.705,17.785,17.48,17.6,4042062.0
2021-02-11,17.49,17.695,17.445,17.65,3341553.0
2021-02-12,17.6,17.67,17.505,17.565,2529846.0
2021-02-15,17.755,18.0,17.705,17.82,581436.0
2021-02-16,18.095,18.22,17.87,18.01,7967953.0
2021-02-17,17.96,18.265,17.955,18.04,7007378.0
2021-02-18,18.165,18.205,17.87,17.99,7798167.0
2021-02-19,17.86,17.93,17.615,17.695,6564660.0
2021-02-22,17.63,17.68,17.305,17.31,6835962.0
2021-02-23,17.31,17.51,17.2,17.51,5673345.0
2021-02-24,17.44,17.635,17.375,17.545,5676685.0
2021-02-25,17.705,17.86,17.67,17.72,5129144.0
2021-02-26,17.545,17.6,17.32,17.36,860377.0
2021-03-01,17.395,17.735,17.375,17.715,4349510.0
2021-03-02,17.975,18.04,17.77,17.8,683474.0
2021-03-03,17.755,18.185,17.755,18.11,5667046.0
2021-03-04,18.315,18.54,18.16,18.54,9701157.0
2021-03-05,18.58,18.66,18.355,18.595,6503239.0
2021-03-08,18.91,18.975,18.59,18.625,5527915.0
2021-03-09,18.94,19.095,18.735,18.78,5112684.0
2021-03-10,18.695,18.765,18.405,18.49,5195161.0
2021-03-11,18.645,18.695,18.255,18.405,4354901.0
2021-03-12,18.455,18.53,18.35,18.39,2224502.0
2021-03-15,18.395,18.53,18.265,18.42,2732664.0
2021-03-16,18.42,18.635,18.28,18.495,3840653.0
2021-03-17,18.42,18.545,18.335,18.49,4688685.0
2021-03-18,18.435,18.55,18.325,18.325,2470832.0
2021-03-19,18.32,18.445,18.255,18.27,4847225.0
2021-03-22,18.27,18.475,18.215,18.405,2359315.0
2021-03-23,18.24,18.39,18.165,18.28,4436204.0
2021-03-24,18.305,18.37,18.195,18.205,2852467.0
2021-03-25,18.205,18.41,18.165,18.3,2757554.0
2021-03-26,18.305,18.515,18.285,18.44,4487466.0
2021-03-29,18.47,18.66,18.35,18.41,4464519.0
2021-03-30,18.495,18.54,18.145,18.255,4572671.0
2021-03-31,18.265,18.59,18.22,18.32,4066384.0
2021-04-01,18.3,18.435,18.185,18.39,3133156.0
2021-04-06,18.565,18.61,18.405,18.48,4488719.0
2021-04-07,18.48,18.6,18.395,18.56,3991540.0
2021-04-08,18.625,18.99,18.625,18.765,4524702.0
2021-04-09,18.755,18.875,18.625,18.825,3322001.0
2021-04-12,18.755,18.995,18.745,18.905,3515082.0
2021-04-13,18.98,18.99,18.78,18.875,3151260.0
2021-04-14,18.85,18.85,18.645,18.825,4286497.0
2021-04-15,18.73,18.975,18.68,18.91,4817949.0
2021-04-16,18.82,18.87,18.615,18.825,4425946.0
2021-04-19,18.945,18.97,18.8,18.8,3104175.0
2021-04-20,18.72,18.8,18.625,18.67,4295470.0
2021-04-21,18.42,18.495,18.25,18.47,6836267.0
2021-04-22,18.565,18.61,18.39,18.595,5318568.0
2021-04-23,18.565,18.7,18.53,18.645,650053.0
2021-04-26,18.68,18.91,18.68,18.785,4216475.0
2021-04-27,18.755,18.78,18.635,18.75,3590118.0
2021-04-28,18.815,19.045,18.8,18.96,5513658.0
2021-04-29,18.995,19.025,18.845,18.86,4010414.0
2021-04-30,18.815,18.92,18.725,18.785,4448826.0
2021-05-03,18.85,19.25,18.815,19.185,6657871.0
2021-05-04,19.215,19.235,19.025,19.2,4383134.0
2021-05-05,19.6,19.615,19.23,19.285,4808409.0
2021-05-06,19.27,19.27,18.55,18.715,10456488.0
2021-05-07,18.855,18.97,18.72,18.87,5412468.0
2021-05-10,18.97,19.185,18.925,19.09,5893259.0
2021-05-11,19.1,19.215,18.87,18.89,5984979.0
2021-05-12,18.745,18.78,18.555,18.7,10344003.0
2021-05-13,18.93,18.96,18.82,18.9,4825318.0
2021-05-14,19.195,19.25,19.06,19.09,4808408.0
2021-05-17,19.075,19.17,18.91,18.97,4564347.0
2021-05-18,19.06,19.23,18.97,19.2,4187940.0
2021-05-19,18.93,19.02,18.805,18.945,6270562.0
2021-05-20,18.99,19.26,18.94,19.25,5695618.0
2021-05-21,19.25,19.34,19.17,19.275,3928729.0
2021-05-24,19.33,19.475,19.29,19.405,3996798.0
2021-05-25,19.425,19.57,19.385,19.57,622900.0
2021-05-26,19.44,19.63,19.44,19.53,4163432.0
2021-05-27,19.465,19.59,19.435,19.45,4087778.0
2021-05-28,19.535,19.76,19.485,19.725,6008356.0
2021-05-31,19.77,19.81,19.555,19.625,3782174.0
2021-06-01,19.515,19.545,19.34,19.465,3337089.0
2021-06-02,19.515,19.58,19.435,19.57,3754898.0
2021-06-03,19.625,19.83,19.625,19.745,630686.0
2021-06-04,19.835,20.065,19.81,20.03,5712827.0
2021-06-07,19.805,19.835,19.33,19.395,12051249.0
2021-06-08,19.37,19.565,19.36,19.49,4574208.0
2021-06-09,19.42,19.55,19.315,19.34,4685792.0
2021-06-10,19.395,19.45,19.29,19.385,3599866.0
2021-06-11,19.22,19.295,19.14,19.265,3564031.0
2021-06-15,19.31,19.515,19.295,19.42,3841627.0
2021-06-16,19.555,19.635,19.485,19.555,5505109.0
2021-06-17,19.66,19.755,19.545,19.665,7342058.0
2021-06-18,19.5,19.65,19.49,19.565,4442377.0
2021-06-21,19.12,19.235,19.02,19.235,5261949.0
2021-06-22,19.565,19.61,19.355,19.465,4969117.0
2021-06-23,19.315,19.395,19.15,19.2,4223762.0
2021-06-24,19.12,19.135,18.94,18.995,3933030.0
2021-06-25,19.245,19.25,19.04,19.06,3690938.0
2021-06-28,19.01,19.035,18.885,19.02,3466644.0
2021-06-29,18.9,19.055,18.785,19.01,3743082.0
2021-06-30,19.13,19.235,19.065,19.09,4366189.0
2021-07-01,19.185,19.185,18.93,18.96,3249086.0
2021-07-02,19.085,19.12,18.94,19.1,3915855.0
2021-07-05,18.975,19.12,18.975,19.04,3067060.0
2021-07-06,19.12,19.235,19.005,19.005,3998255.0
2021-07-07,18.945,19.17,18.94,19.155,3715953.0
2021-07-08,19.155,19.22,19.005,19.085,3194676.0
2021-07-09,18.945,18.99,18.805,18.99,6134895.0
2021-07-12,19.165,19.205,19.06,19.09,3730039.0
2021-07-13,19.22,19.31,19.105,19.105,5544636.0
2021-07-14,19.135,19.235,19.025,19.12,4957829.0
2021-07-15,19.085,19.105,18.91,18.945,698782.0
2021-07-16,18.925,18.93,18.8,18.9,4166798.0
2021-07-19,18.59,18.735,18.48,18.675,4491421.0
2021-07-20,18.405,18.62,18.26,18.545,840571.0
2021-07-21,18.66,18.885,18.66,18.74,5196225.0
2021-07-22,18.9,18.975,18.8,18.96,4752283.0
2021-07-23,18.75,18.96,18.67,18.96,4404015.0
2021-07-26,18.895,18.975,18.795,18.885,4117913.0
2021-07-27,19.005,19.005,18.815,18.915,4540012.0
2021-07-28,18.93,18.97,18.75,18.865,4418229.0
2021-07-29,18.785,18.835,18.69,18.765,4591556.0
2021-07-30,18.86,19.005,18.77,18.88,5351445.0
2021-08-02,18.97,19.42,18.955,19.33,7256885.0
2021-08-03,19.195,19.275,19.1,19.18,3808158.0
2021-08-04,19.15,19.265,19.05,19.165,4166183.0
2021-08-05,19.185,19.33,19.15,19.325,4012196.0
2021-08-06,19.33,19.485,19.305,19.435,3842519.0
2021-08-09,19.66,19.76,19.55,19.6,6115860.0
2021-08-10,19.73,19.76,19.52,19.635,3654983.0
2021-08-11,19.695,19.98,19.68,19.82,6229908.0
2021-08-12,20.025,20.06,19.775,19.855,5036983.0
2021-08-13,19.98,20.17,19.93,20.17,7911728.0
2021-08-16,20.025,20.24,19.95,20.185,6615463.0
2021-08-17,20.185,20.2,19.855,19.985,5740856.0
2021-08-18,20.015,20.225,19.95,20.12,5577812.0
2021-08-19,19.965,20.065,19.81,20.03,7036830.0
2021-08-20,20.095,20.16,19.935,19.96,4243355.0
2021-08-23,19.995,20.04,19.875,19.945,3581832.0
2021-08-24,19.96,19.985,19.885,19.95,3996226.0
2021-08-25,20.025,20.155,19.97,20.155,5702105.0
2021-08-26,20.095,20.14,19.96,20.045,3982859.0
2021-08-27,19.97,20.16,19.95,20.125,3384660.0
2021-08-30,20.17,20.17,19.92,20.05,2778887.0
2021-08-31,20.015,20.205,19.98,20.19,7596120.0
2021-09-01,20.205,20.635,20.11,20.635,7485312.0
2021-09-02,20.68,20.745,20.455,20.745,6452918.0
2021-09-03,20.75,20.955,20.635,20.895,7277895.0
2021-09-06,20.76,21.015,20.665,21.015,4597591.0
2021-09-07,20.97,21.03,20.73,20.875,4047450.0
2021-09-08,20.715,21.005,20.705,21.005,5612812.0
2021-09-09,20.885,20.925,20.505,20.68,6675014.0
2021-09-10,20.86,20.92,20.585,20.715,4762126.0
2021-09-13,20.57,20.635,20.41,20.52,4113084.0
2021-09-14,20.605,20.635,20.415,20.555,4880397.0
2021-09-15,20.395,20.535,20.3,20.49,4435385.0
2021-09-16,20.495,20.685,20.48,20.535,7337850.0
2021-09-17,20.415,20.495,20.22,20.305,8980885.0
2021-09-20,20.17,20.235,19.88,19.905,5203761.0
2021-09-21,19.66,19.785,19.53,19.73,5695829.0
2021-09-22,19.515,19.74,19.44,19.595,4695635.0
2021-09-23,19.855,19.865,19.705,19.71,4070497.0
2021-09-24,19.945,19.97,19.81,19.915,3860439.0
2021-09-27,19.96,20.22,19.95,20.08,4598632.0
2021-09-28,20.14,20.2,19.97,20.015,4485234.0
2021-09-29,19.87,19.95,19.665,19.835,5231694.0
2021-09-30,20.125,20.36,20.09,20.265,7804869.0
2021-10-01,19.935,19.96,19.665,19.855,6871603.0
2021-10-04,20.205,20.365,20.095,20.24,4298469.0
2021-10-05,20.205,20.255,20.03,20.225,5333175.0
2021-10-06,20.285,20.32,19.915,20.06,5421418.0
2021-10-07,20.24,20.38,20.11,20.38,5345384.0
2021-10-08,20.505,20.665,20.35,20.665,7497865.0
2021-10-11,20.59,20.695,20.475,20.68,4162101.0
2021-10-12,20.475,20.73,20.475,20.72,5890107.0
2021-10-13,20.72,20.8,20.57,20.78,4562176.0
2021-10-14,20.825,21.0,20.8,20.81,4938734.0
2021-10-15,20.895,20.97,20.735,20.86,3564854.0
2021-10-18,20.925,21.02,20.84,20.965,3533744.0
2021-10-19,20.935,21.02,20.86,20.86,3382186.0
2021-10-20,20.99,21.03,20.9,20.99,4442654.0
2021-10-21,21.03,21.175,20.975,21.045,6905172.0
2021-10-22,20.895,21.035,20.845,21.015,3584197.0
2021-10-25,21.03,21.11,20.92,20.925,3351834.0
2021-10-26,21.045,21.085,20.92,21.045,3263357.0
2021-10-27,21.115,21.335,21.07,21.335,5765509.0
2021-10-28,21.225,21.445,21.18,21.445,4996334.0
2021-10-29,21.405,21.435,20.905,20.905,7417709.0
2021-11-01,21.18,21.18,20.715,20.715,7588313.0
2021-11-02,20.87,20.925,20.41,20.535,5260360.0
2021-11-03,20.7,20.975,20.64,20.81,4666777.0
2021-11-04,20.84,20.95,20.715,20.895,4788569.0
2021-11-05,20.935,21.18,20.91,21.065,5273129.0
2021-11-08,21.095,21.21,20.95,21.195,4593417.0
2021-11-09,21.48,21.51,20.55,21.035,1287305.0
2021-11-10,21.275,22.06,21.145,21.955,14685090.0
2021-11-11,21.96,21.975,21.415,21.595,8024779.0
2021-11-12,21.705,21.945,21.585,21.75,6270230.0
2021-11-15,21.98,22.14,21.88,22.115,6052780.0
2021-11-16,22.1,22.14,21.835,21.99,6620167.0
2021-11-17,21.925,22.035,21.595,21.745,7211536.0
2021-11-18,21.815,21.815,21.5,21.595,6100681.0
2021-11-19,21.595,21.815,21.325,21.49,4673815.0
2021-11-22,21.58,21.58,21.155,21.235,4995627.0
2021-11-23,21.545,21.545,21.265,21.415,5424276.0
2021-11-24,21.52,21.565,21.28,21.4,4997962.0
2021-11-25,21.215,21.41,21.17,21.305,4496947.0
2021-11-26,21.325,21.37,20.695,20.8,6117613.0
2021-11-29,20.61,20.635,20.31,20.46,7554032.0
2021-11-30,20.76,20.89,20.535,20.535,9875671.0
2021-12-01,20.46,20.665,20.35,20.595,5306021.0
2021-12-02,20.395,20.905,20.395,20.76,6788184.0
2021-12-03,20.985,21.03,20.83,21.03,6059770.0
2021-12-06,21.155,21.17,20.895,21.09,5882860.0
2021-12-07,21.295,21.355,21.14,21.32,4706742.0
2021-12-08,21.4,21.71,21.155,21.535,5110058.0
2021-12-09,21.49,21.665,21.46,21.58,4316083.0
2021-12-10,21.58,21.65,21.44,21.535,3530087.0
2021-12-13,21.59,21.715,21.425,21.43,4188311.0
2021-12-14,21.31,21.475,21.29,21.41,3641575.0
2021-12-15,21.575,21.61,21.4,21.505,4600924.0
2021-12-16,21.88,21.88,21.44,21.625,9216216.0
2021-12-17,21.745,21.88,21.625,21.685,8828557.0
2021-12-20,21.635,21.655,21.32,21.46,4154417.0
2021-12-21,21.49,21.625,21.46,21.605,3322464.0
2021-12-22,21.59,21.61,21.355,21.47,3312149.0
2021-12-23,21.655,21.665,21.485,21.595,1880170.0
2021-12-24,21.695,21.815,21.64,21.73,2004734.0
2021-12-29,21.815,22.05,21.8,22.005,3678730.0
2021-12-30,22.04,22.1,21.955,22.055,1943202.0
2021-12-31,21.965,21.975,21.695,21.695,2085613.0
2022-01-04,21.975,22.155,21.82,22.115,3857715.0
2022-01-05,22.19,22.335,22.18,22.275,3691709.0
2022-01-06,22.245,22.245,21.68,21.79,4208654.0
2022-01-07,22.145,22.185,21.91,22.13,3400577.0
2022-01-10,22.02,22.145,21.935,22.11,2144496.0
2022-01-11,21.94,22.04,21.755,21.995,5175248.0
2022-01-12,22.085,22.115,21.77,21.995,4367350.0
2022-01-13,22.1,22.26,22.065,22.245,5169611.0
2022-01-14,22.245,22.295,21.955,22.1,3418692.0
2022-01-17,22.26,22.26,22.01,22.155,3498924.0
2022-01-18,22.19,22.23,22.04,22.125,3099525.0
2022-01-19,21.975,22.04,21.785,21.865,5440821.0
2022-01-20,21.815,21.85,21.46,21.59,6596316.0
2022-01-21,21.44,21.565,21.14,21.305,6148392.0
2022-01-24,21.06,21.28,20.94,21.19,5147829.0
2022-01-25,20.95,20.97,20.335,20.575,10133115.0
2022-01-27,20.805,20.94,20.17,20.5,12471694.0
2022-01-28,20.845,20.86,20.07,20.8,31786910.0
2022-01-31,20.65,20.65,20.355,20.41,7163960.0
2022-02-01,20.475,20.975,20.365,20.79,7980325.0
2022-02-02,20.91,21.04,20.83,20.965,5661514.0
2022-02-03,20.91,21.23,20.83,20.995,4800453.0
2022-02-04,20.91,20.995,20.73,20.995,3970424.0
2022-02-07,20.695,20.785,20.475,20.74,5261518.0
2022-02-08,20.55,20.92,20.515,20.86,5645328.0
2022-02-09,21.03,21.355,20.955,21.355,7759018.0
2022-02-10,22.11,22.32,21.89,22.32,12284033.0
2022-02-11,22.125,22.505,22.125,22.445,8151563.0
2022-02-14,22.41,22.905,22.365,22.89,10260614.0
2022-02-15,22.665,22.975,22.575,22.885,7845466.0
2022-02-16,23.02,23.08,22.84,23.05,6711805.0
2022-02-17,23.11,23.305,23.005,23.205,6070476.0
2022-02-18,22.99,23.095,22.855,23.005,4602765.0
2022-02-21,22.905,23.17,22.8,23.13,3887354.0
2022-02-22,22.83,22.86,22.515,22.77,5953565.0
2022-02-23,22.68,22.79,22.44,22.665,5336063.0
2022-02-24,22.275,22.37,21.965,22.1,8096838.0
2022-02-25,22.08,22.085,21.64,21.745,8339548.0
2022-02-28,21.905,21.905,21.445,21.77,9466605.0
2022-03-01,21.92,22.4,21.835,22.095,5969729.0
2022-03-02,21.665,21.965,21.56,21.815,7434227.0
2022-03-03,21.875,22.035,21.77,21.895,6460911.0
2022-03-04,21.76,21.865,21.485,21.73,4929981.0
2022-03-07,21.565,21.59,21.07,21.395,7537714.0
2022-03-08,21.485,21.575,21.325,21.43,7787783.0
2022-03-09,21.305,21.875,21.275,21.8,7042421.0
2022-03-10,22.19,22.71,22.155,22.56,9605475.0
2022-03-11,22.565,22.685,22.35,22.52,5955606.0
2022-03-14,22.76,22.975,22.7,22.855,4814498.0
2022-03-15,22.965,23.25,22.92,23.05,6493673.0
2022-03-16,23.13,23.22,23.01,23.13,5746244.0
2022-03-17,23.41,23.52,23.325,23.425,8962104.0
2022-03-18,23.415,23.475,23.245,23.475,12667168.0
2022-03-21,23.47,23.675,23.19,23.245,8209500.0
2022-03-22,23.43,23.605,23.385,23.49,4687281.0
2022-03-23,23.635,23.875,23.635,23.86,5913549.0
2022-03-24,23.78,23.915,23.655,23.915,4986880.0
2022-03-25,23.86,23.945,23.815,23.815,4022231.0
2022-03-28,23.96,24.2,23.92,24.005,4737318.0
2022-03-29,24.085,24.205,24.055,24.145,3747840.0
2022-03-30,24.355,24.43,24.25,24.35,5728065.0
2022-03-31,24.445,24.515,24.29,24.335,1064913.0
2022-04-01,24.32,24.46,24.145,24.32,5140011.0
2022-04-04,24.335,24.385,24.125,24.125,3793741.0
2022-04-05,24.13,24.37,24.11,24.205,2629869.0
2022-04-06,24.125,24.54,24.04,24.49,4593092.0
2022-04-07,24.335,24.43,24.22,24.425,4203021.0
2022-04-08,24.425,24.515,24.315,24.425,2910790.0
2022-04-11,24.445,24.795,24.44,24.795,3856828.0
2022-04-12,24.785,24.81,24.66,24.78,4038884.0
2022-04-13,24.75,24.89,24.66,24.875,4435123.0
2022-04-14,24.92,24.945,24.71,24.71,4275293.0
2022-04-19,24.825,25.04,24.735,25.01,4540735.0
2022-04-20,25.205,25.35,24.96,25.025,4386185.0
2022-04-21,25.155,25.39,25.115,25.275,4388435.0
2022-04-22,25.23,25.315,24.87,24.93,3912577.0
2022-04-26,24.43,24.69,24.28,24.63,4932768.0
2022-04-27,24.44,24.555,24.095,24.22,4521324.0
2022-04-28,24.34,24.385,24.065,24.215,4105214.0
2022-04-29,24.32,24.575,24.295,24.545,4864348.0
2022-05-02,24.295,24.37,24.07,24.31,4001438.0
2022-05-03,24.16,24.235,24.015,24.155,3425679.0
2022-05-04,24.54,24.54,24.22,24.4,4352272.0
2022-05-05,24.57,24.6,23.5,24.26,7327180.0
2022-05-06,23.845,24.125,23.695,23.785,8105009.0
2022-05-09,23.575,23.915,23.34,23.83,6012969.0
2022-05-10,23.68,23.905,23.385,23.905,9209383.0
2022-05-11,24.055,24.1,23.52,23.745,1002354.0
2022-05-12,23.83,24.1,23.63,23.97,8829809.0
2022-05-13,24.085,24.255,23.84,24.22,7889925.0
2022-05-16,24.305,24.53,24.24,24.36,3717578.0
2022-05-17,24.335,24.61,24.195,24.485,4182472.0
2022-05-18,24.6,24.615,24.21,24.33,6098792.0
2022-05-19,23.96,24.24,23.875,24.0,7420020.0
2022-05-20,23.94,24.22,23.915,24.165,4415872.0
2022-05-23,24.165,24.225,23.905,23.94,3975855.0
2022-05-24,24.095,24.415,24.07,24.18,5746045.0
2022-05-25,24.4,24.85,24.335,24.625,6176364.0
2022-05-26,24.795,24.81,24.49,24.555,4854361.0
2022-05-27,24.865,24.865,24.53,24.64,3260656.0
2022-05-30,24.865,24.865,24.505,24.77,4105552.0
2022-05-31,24.78,24.8,24.31,24.31,16588256.0
2022-06-01,24.505,24.645,24.435,24.54,3656003.0
2022-06-02,24.26,24.42,24.195,24.345,4678741.0
2022-06-03,24.505,24.53,24.205,24.33,4064928.0
2022-06-06,24.275,24.305,23.96,24.195,3097612.0
2022-06-07,24.065,24.135,23.38,23.41,6324500.0
2022-06-08,23.33,23.35,22.43,22.485,9428690.0
2022-06-09,22.205,22.305,21.685,21.97,12443633.0
2022-06-10,21.87,22.375,21.81,21.825,7448305.0
2022-06-14,20.705,21.11,20.535,20.875,17468388.0
2022-06-15,20.775,21.235,20.465,20.48,10850853.0
2022-06-16,20.71,20.805,20.395,20.5,9847787.0
2022-06-17,19.835,20.19,19.78,20.16,16899328.0
2022-06-20,20.22,20.43,20.185,20.27,5786603.0
2022-06-21,20.65,21.045,20.55,21.04,7003570.0
2022-06-22,21.095,21.12,20.85,20.99,6044481.0
2022-06-23,21.085,21.395,21.07,21.1,5654722.0
2022-06-24,21.045,21.185,20.9,21.015,4950224.0
2022-06-27,21.49,21.76,21.42,21.725,4877966.0
2022-06-28,21.795,21.815,21.435,21.615,4152420.0
2022-06-29,21.545,21.935,21.52,21.83,579015.0
2022-06-30,21.74,21.745,21.305,21.305,5643610.0
2022-07-01,21.66,21.795,21.395,21.395,4727294.0
2022-07-04,21.795,21.915,21.535,21.575,3989905.0
2022-07-05,21.505,21.655,21.365,21.505,4885886.0
2022-07-06,21.62,21.94,21.585,21.895,5260064.0
2022-07-07,21.895,21.925,21.66,21.895,4571442.0
2022-07-08,21.95,21.98,21.785,21.865,3624161.0
2022-07-11,21.865,21.985,21.515,21.6,4849786.0
2022-07-12,21.9,21.955,21.74,21.88,5527642.0
2022-07-13,21.935,22.125,21.815,22.125,6594288.0
2022-07-14,22.05,22.14,21.91,22.01,6220548.0
2022-07-15,21.775,22.125,21.615,22.125,6486849.0
2022-07-18,22.33,22.555,22.205,22.555,4274223.0
2022-07-19,22.725,22.905,22.555,22.88,4967722.0
2022-07-20,23.1,23.19,22.965,23.06,4866801.0
2022-07-21,23.09,23.145,22.96,23.07,7159769.0
2022-07-22,23.015,23.395,22.92,23.24,5688963.0
2022-07-25,23.3,23.325,23.17,23.23,3594232.0
2022-07-26,23.355,23.45,23.08,23.115,3330001.0
2022-07-27,23.075,23.49,23.06,23.435,3072550.0
2022-07-28,23.635,23.715,23.465,23.59,3831044.0
2022-07-29,23.705,23.925,23.675,23.8,5483271.0
2022-08-01,23.575,23.785,23.37,23.785,4341547.0
2022-08-02,23.72,24.11,23.62,24.08,4907416.0
2022-08-03,23.93,23.98,23.66,23.94,4163035.0
2022-08-04,24.0,24.155,23.94,24.03,3832228.0
2022-08-05,24.0,24.04,23.89,24.04,2122345.0
2022-08-08,23.91,23.97,23.8,23.885,3273501.0
2022-08-09,22.99,23.245,22.835,23.185,9688252.0
2022-08-10,23.41,23.62,23.185,23.505,6344830.0
2022-08-11,23.76,23.84,23.54,23.745,5440941.0
2022-08-12,23.735,23.985,23.665,23.94,3768468.0
2022-08-15,23.93,24.11,23.805,23.96,2605370.0
2022-08-16,24.07,24.17,23.89,24.14,4184919.0
2022-08-17,24.305,24.45,24.245,24.36,497684.0
2022-08-18,24.36,24.475,24.265,24.435,4501849.0
2022-08-19,24.26,24.26,24.0,24.05,4610654.0
2022-08-22,23.955,23.99,23.7,23.75,4387464.0
2022-08-23,23.72,23.72,23.215,23.285,4890884.0
2022-08-24,23.245,23.47,23.2,23.34,3832376.0
2022-08-25,23.26,23.57,23.23,23.565,752210.0
2022-08-26,23.52,23.945,23.48,23.805,3377128.0
2022-08-29,23.495,23.52,23.115,23.21,3576560.0
2022-08-30,23.2,23.495,23.2,23.325,3919536.0
2022-08-31,23.34,23.79,23.285,23.79,7497697.0
2022-09-01,23.385,23.63,23.155,23.565,6378839.0
2022-09-02,23.59,23.845,23.59,23.75,4813660.0
2022-09-05,23.75,23.75,23.42,23.595,4057500.0
2022-09-06,23.645,23.76,23.52,23.52,4280180.0
2022-09-07,23.33,23.54,22.67,22.795,7292747.0
2022-09-08,22.91,23.14,22.63,23.035,6861566.0
2022-09-09,23.23,23.47,23.075,23.215,6347175.0
2022-09-12,23.33,23.8,23.16,23.325,3970305.0
2022-09-13,23.54,23.675,23.395,23.55,5025149.0
2022-09-14,23.0,23.05,22.68,22.825,7643918.0
2022-09-15,22.95,23.215,22.89,23.19,8516960.0
2022-09-16,23.37,23.72,23.08,23.3,14005059.0
2022-09-19,23.225,23.31,23.045,23.1,2995173.0
2022-09-20,23.33,23.56,23.255,23.505,5067406.0
2022-09-21,23.33,23.45,23.09,23.19,4214602.0
2022-09-23,22.935,23.015,22.7,22.825,6229145.0
2022-09-26,22.57,22.91,22.515,22.825,4326622.0
2022-09-27,22.795,22.86,22.685,22.75,5595289.0
2022-09-28,22.53,22.72,22.42,22.545,6692346.0
2022-09-29,22.79,22.945,22.72,22.765,4731451.0
2022-09-30,22.725,22.775,22.29,22.405,7369148.0
2022-10-03,22.47,22.54,22.07,22.345,3799254.0
2022-10-04,22.63,23.37,22.57,23.23,7147472.0
2022-10-05,23.52,23.945,23.505,23.73,7408752.0
2022-10-06,23.63,23.735,23.455,23.54,4011085.0
2022-10-07,23.33,23.565,23.23,23.44,3504272.0
2022-10-10,23.225,23.295,22.79,23.05,5325031.0
2022-10-11,23.07,23.13,22.835,22.935,4102394.0
2022-10-12,22.835,23.325,22.835,23.24,6598269.0
2022-10-13,23.72,24.21,23.56,23.79,7655177.0
2022-10-14,24.21,24.29,24.085,24.17,4434045.0
2022-10-17,24.14,24.19,23.915,23.94,3826594.0
2022-10-18,24.36,24.435,24.17,24.29,4476911.0
2022-10-19,24.35,24.625,24.35,24.625,5016682.0
2022-10-20,24.35,24.8,24.33,24.8,6574537.0
2022-10-21,24.505,24.615,24.29,24.42,4517109.0
2022-10-24,24.795,24.8,24.49,24.6,3323969.0
2022-10-25,24.77,24.925,24.625,24.85,3645936.0
2022-10-26,24.89,25.005,24.84,24.94,3596911.0
2022-10-27,24.89,24.965,24.365,24.81,5515240.0
2022-10-28,24.82,25.06,24.81,24.89,3465373.0
2022-10-31,25.08,25.275,25.065,25.215,5367272.0
2022-11-01,25.215,25.43,24.68,25.43,6188166.0
2022-11-02,25.5,25.535,25.315,25.465,3797367.0
2022-11-03,25.22,25.24,24.91,25.005,5166142.0
2022-11-04,24.78,24.98,24.64,24.98,4677858.0
2022-11-07,25.045,25.1,24.61,24.68,4090936.0
2022-11-08,24.82,24.965,24.765,24.85,4171612.0
2022-11-09,24.21,24.73,24.095,24.625,9356288.0
2022-11-10,24.29,24.435,24.015,24.11,7580632.0
2022-11-11,24.405,24.75,24.305,24.38,9202421.0
2022-11-14,24.395,24.415,24.15,24.31,6067142.0
2022-11-15,24.535,24.825,24.495,24.59,5475583.0
2022-11-16,24.455,24.535,24.22,24.445,5216755.0
2022-11-17,24.815,24.97,24.59,24.68,6043956.0
2022-11-18,24.81,24.905,24.655,24.725,3121804.0
2022-11-21,24.92,24.975,24.715,24.865,4379379.0
2022-11-22,25.0,25.115,24.915,24.975,4623860.0
2022-11-23,25.165,25.3,25.08,25.245,5034356.0
2022-11-24,25.195,25.285,25.12,25.185,3746054.0
2022-11-25,25.245,25.47,25.21,25.395,3403848.0
2022-11-28,25.52,25.525,25.22,25.475,4372248.0
2022-11-29,25.405,25.58,25.245,25.56,4956465.0
2022-11-30,25.605,25.605,25.315,25.435,10318757.0
2022-12-01,25.435,25.605,25.405,25.55,4142876.0
2022-12-02,25.405,25.49,25.17,25.31,5017842.0
2022-12-05,25.31,25.365,25.17,25.21,5446820.0
2022-12-06,25.08,25.38,24.985,25.025,6024156.0
2022-12-07,24.75,24.85,24.415,24.72,6333954.0
2022-12-08,24.68,24.71,24.275,24.29,4994029.0
2022-12-09,24.495,24.52,24.31,24.35,3287551.0
2022-12-12,24.365,24.405,24.225,24.35,2926601.0
2022-12-13,24.645,24.865,24.64,24.83,4463865.0
2022-12-14,24.84,24.905,24.52,24.77,5052018.0
2022-12-15,24.75,25.02,24.62,24.83,6556047.0
2022-12-16,24.63,24.67,24.365,24.52,6873714.0
2022-12-19,24.35,24.46,24.285,24.405,2478336.0
2022-12-20,24.52,24.54,24.225,24.42,3427261.0
2022-12-21,24.485,24.735,24.39,24.405,4146412.0
2022-12-22,24.495,24.725,24.495,24.615,3016333.0
2022-12-23,24.435,24.535,24.325,24.5,2192264.0
2022-12-28,24.47,24.475,24.25,24.37,2516656.0
2022-12-29,24.435,24.435,23.975,24.13,3316874.0
2022-12-30,24.18,24.315,24.105,24.245,3137956.0
2023-01-03,24.29,24.33,23.485,23.725,3543199.0
2023-01-04,23.915,24.08,23.745,23.955,4285158.0
2023-01-05,24.12,24.42,24.095,24.145,4085065.0
2023-01-06,24.155,24.265,24.0,24.0,2132840.0
2023-01-09,24.195,24.35,24.13,24.195,2423706.0
2023-01-10,24.34,24.39,24.12,24.14,2079453.0
2023-01-11,24.33,24.485,24.12,24.245,3732140.0
2023-01-12,24.34,24.87,24.315,24.84,5134937.0
2023-01-13,24.92,25.3,24.905,25.245,5287751.0
2023-01-16,25.365,25.595,25.22,25.525,3747260.0
2023-01-17,25.405,25.695,25.405,25.54,3807000.0
2023-01-18,25.525,25.665,25.42,25.54,3855141.0
2023-01-19,25.745,25.745,25.455,25.575,4173804.0
2023-01-20,25.55,25.62,25.38,25.485,5038690.0
2023-01-23,25.46,25.525,25.38,25.415,4584611.0
2023-01-24,25.475,25.475,25.165,25.275,3760417.0
2023-01-25,25.34,25.52,25.205,25.39,4033199.0
2023-01-27,25.495,25.705,25.455,25.64,3507589.0
2023-01-30,25.64,25.71,25.54,25.67,3178015.0
2023-01-31,25.685,25.76,25.56,25.64,3767065.0
2023-02-01,25.735,25.81,25.48,25.59,4179283.0
2023-02-02,25.735,25.775,25.315,25.405,4340154.0
2023-02-03,25.55,25.81,25.5,25.725,5361106.0
2023-02-06,25.735,25.79,25.52,25.71,2752716.0
2023-02-07,25.79,25.915,25.52,25.59,3992598.0
2023-02-08,25.645,25.93,25.645,25.855,3267325.0
2023-02-09,25.905,25.93,25.62,25.77,3640188.0
2023-02-10,25.64,25.685,25.47,25.55,3209688.0
2023-02-13,25.475,25.475,25.235,25.31,3821189.0
2023-02-14,25.59,25.685,25.405,25.495,3508425.0
2023-02-15,24.55,25.035,24.26,24.445,7527662.0
2023-02-16,24.37,24.85,24.3,24.605,1555047.0
2023-02-17,24.39,24.435,24.0,24.075,7327937.0
2023-02-20,24.195,24.54,24.09,24.435,4130953.0
2023-02-21,24.34,24.43,24.145,24.275,2786939.0
2023-02-22,24.115,24.3,24.06,24.245,4413838.0
2023-02-23,24.34,24.415,23.975,24.0,4521128.0
2023-02-24,24.0,24.155,23.95,24.075,3955527.0
2023-02-27,24.105,24.205,23.975,24.185,2812090.0
2023-02-28,24.115,24.325,24.115,24.195,6447932.0
2023-03-01,24.0,24.075,23.695,23.695,5525293.0
2023-03-02,23.8,23.86,23.25,23.25,5627402.0
2023-03-03,23.415,23.56,23.29,23.51,4066970.0
2023-03-06,23.59,24.065,23.59,23.775,4767220.0
2023-03-07,23.88,24.035,23.735,23.96,5038132.0
2023-03-08,23.915,24.035,23.71,23.75,4038678.0
2023-03-09,23.87,24.17,23.785,24.105,4374279.0
2023-03-10,23.55,23.72,23.26,23.39,6733035.0
2023-03-13,23.39,23.725,23.015,23.015,6017537.0
2023-03-14,22.445,22.795,22.315,22.665,10692229.0
2023-03-15,22.905,23.1,22.72,22.83,5051687.0
2023-03-16,22.225,22.765,22.225,22.435,12087314.0
2023-03-17,22.58,22.855,22.58,22.81,10108082.0
2023-03-20,22.56,22.935,22.43,22.47,5322451.0
2023-03-21,22.59,22.84,22.58,22.59,4507084.0
2023-03-22,22.985,23.1,22.62,22.62,5938105.0
2023-03-23,22.5,22.56,22.285,22.285,6307355.0
2023-03-24,21.935,22.015,21.79,21.92,1628853.0
2023-03-27,21.97,22.205,21.92,22.105,4093230.0
2023-03-28,22.34,22.43,22.245,22.31,5438469.0
2023-03-29,21.985,22.025,21.775,21.81,7062350.0
2023-03-30,22.065,22.315,21.97,22.315,6548306.0
2023-03-31,22.405,22.475,22.145,22.355,5209569.0
2023-04-03,22.38,22.705,22.34,22.51,5116050.0
2023-04-04,22.59,22.64,22.435,22.64,3720297.0
2023-04-05,22.62,22.68,22.37,22.615,4544315.0
2023-04-06,22.655,22.705,22.35,22.485,3112885.0
2023-04-11,22.665,22.87,22.5,22.785,3901833.0
2023-04-12,22.825,22.87,22.58,22.67,2642882.0
2023-04-13,22.725,22.82,22.56,22.685,3346297.0
2023-04-14,22.5,22.97,22.455,22.955,3053845.0
2023-04-17,23.22,23.34,23.08,23.12,4523203.0
2023-04-18,23.08,23.22,23.04,23.195,3822357.0
2023-04-19,23.145,23.185,23.01,23.075,3164929.0
2023-04-20,23.26,23.515,23.155,23.47,5225804.0
2023-04-21,23.14,23.275,22.97,23.205,3424567.0
2023-04-24,23.39,23.395,23.22,23.22,2279250.0
2023-04-26,23.17,23.355,23.05,23.26,4891778.0
2023-04-27,23.22,23.22,22.915,23.17,4071790.0
2023-04-28,23.37,23.47,23.185,23.26,5275814.0
2023-05-01,23.47,23.575,23.29,23.54,3879923.0
2023-05-02,23.455,23.615,23.31,23.46,5729959.0
2023-05-03,23.225,23.225,22.89,23.025,5189279.0
2023-05-04,21.475,21.895,21.155,21.55,3506520.0
2023-05-05,21.29,21.665,20.84,21.435,16275685.0
2023-05-08,21.665,22.025,21.645,21.855,9313312.0
2023-05-09,21.6,22.09,21.57,22.065,9137530.0
2023-05-10,22.06,22.3,22.055,22.14,9600633.0
2023-05-11,21.97,22.265,21.96,22.23,7020159.0
2023-05-12,22.275,22.35,22.14,22.265,6221116.0
2023-05-15,22.13,22.33,22.13,22.305,3522928.0
2023-05-16,22.49,22.51,22.305,22.305,5163144.0
2023-05-17,22.205,22.25,22.045,22.08,5799057.0
2023-05-18,22.3,22.355,22.145,22.255,5003068.0
2023-05-19,22.41,22.72,22.39,22.595,5827644.0
2023-05-22,22.595,22.635,22.4,22.4,4031298.0
2023-05-23,22.115,22.56,22.095,22.485,5619594.0
2023-05-24,22.425,22.435,22.265,22.435,4778489.0
2023-05-25,22.275,22.38,21.955,21.955,5967520.0
2023-05-26,21.96,22.17,21.96,22.115,4105260.0
2023-05-29,22.475,22.51,22.305,22.4,3835068.0
2023-05-30,22.435,22.51,22.275,22.355,3895291.0
2023-05-31,22.33,22.38,21.895,21.895,14743029.0
2023-06-01,21.835,22.105,21.81,21.955,7297575.0
2023-06-02,21.075,21.98,21.075,21.74,8233909.0
2023-06-05,21.995,22.12,21.92,21.96,4858634.0
2023-06-06,21.775,21.995,21.715,21.715,5817310.0
2023-06-07,21.735,21.825,21.33,21.33,7464790.0
2023-06-08,21.285,21.43,21.21,21.21,5395532.0
2023-06-09,21.16,21.37,21.16,21.245,3236082.0
2023-06-13,21.21,21.35,21.175,21.26,3941182.0
2023-06-14,21.395,21.555,21.32,21.505,4515175.0
2023-06-15,21.48,21.76,21.48,21.625,6308983.0
2023-06-16,21.75,21.85,21.64,21.79,8196226.0
2023-06-19,21.86,22.095,21.835,21.97,5665835.0
2023-06-20,22.105,22.38,22.025,22.34,5092178.0
2023-06-21,22.4,22.515,22.33,22.365,5254830.0
2023-06-22,22.265,22.3,21.945,22.045,5131798.0
2023-06-23,21.92,22.04,21.63,21.735,3703240.0
2023-06-26,21.63,21.65,21.415,21.555,4586178.0
2023-06-27,21.735,21.87,21.65,21.71,5059769.0
2023-06-28,21.925,22.22,21.9,22.13,4951697.0
2023-06-29,22.265,22.41,22.155,22.215,4003841.0
2023-06-30,22.18,22.845,22.085,22.23,4996562.0
2023-07-03,22.3,22.33,22.115,22.25,3962034.0
2023-07-04,22.25,22.56,22.17,22.525,3801747.0
2023-07-05,22.515,22.595,22.255,22.355,4515973.0
2023-07-06,22.17,22.325,21.885,21.885,6860332.0
2023-07-07,21.58,21.76,21.515,21.63,4767530.0
2023-07-10,21.75,21.835,21.59,21.615,3247399.0
2023-07-11,21.75,22.07,21.74,22.07,4530453.0
2023-07-12,22.255,22.315,22.14,22.275,3830784.0
2023-07-13,22.49,22.49,22.33,22.38,6056481.0
2023-07-14,22.49,22.78,22.44,22.695,6015261.0
2023-07-17,22.735,22.93,22.685,22.865,4665444.0
2023-07-18,22.98,23.495,22.93,23.325,7308730.0
2023-07-19,23.805,23.815,23.505,23.59,8976551.0
2023-07-20,23.75,23.84,23.445,23.555,6628642.0
2023-07-21,23.605,23.75,23.37,23.52,4113016.0
2023-07-24,23.62,23.63,23.345,23.345,4844120.0
2023-07-25,23.385,23.41,23.14,23.275,3317730.0
2023-07-26,23.275,23.84,23.24,23.64,4806763.0
2023-07-27,23.825,24.185,23.775,24.0,6280299.0
2023-07-28,23.75,23.96,23.63,23.925,3584744.0
2023-07-31,23.925,24.01,23.825,23.96,2644931.0
2023-08-01,23.805,24.195,23.8,24.095,3868994.0
2023-08-02,23.915,23.94,23.655,23.7,4151447.0
2023-08-03,23.68,23.7,23.37,23.545,5313233.0
2023-08-04,23.645,23.74,23.46,23.565,3771911.0
2023-08-07,23.47,23.59,23.385,23.57,2384335.0
2023-08-08,23.7,23.83,23.58,23.63,4056445.0
2023-08-09,23.825,24.145,23.715,24.145,5980934.0
2023-08-10,24.185,24.185,23.985,24.11,4172535.0
2023-08-11,24.01,24.155,23.96,24.075,2932123.0
2023-08-14,23.95,24.02,23.805,23.885,528497.0
2023-08-15,23.925,24.34,23.86,24.195,6159311.0
2023-08-16,23.995,24.07,23.765,23.94,5083913.0
2023-08-17,23.73,23.83,23.36,23.445,5630904.0
2023-08-18,23.35,23.485,23.235,23.335,3734413.0
2023-08-21,23.385,23.445,23.185,23.24,3856015.0
2023-08-22,23.26,23.565,23.21,23.545,449341.0
2023-08-23,23.47,23.79,23.47,23.64,2890935.0
2023-08-24,23.595,24.01,23.595,23.935,3565984.0
2023-08-25,23.705,23.79,23.48,23.51,3920338.0
2023-08-28,23.69,23.825,23.615,23.825,3204464.0
2023-08-29,23.935,23.95,23.79,23.95,3878900.0
2023-08-30,24.13,24.44,24.11,24.32,5836233.0
2023-08-31,24.45,24.66,24.315,24.415,7597986.0
2023-09-01,24.34,24.425,24.235,24.365,2589280.0
2023-09-04,24.53,24.575,24.335,24.405,2364380.0
2023-09-05,24.34,24.465,24.26,24.455,2641308.0
2023-09-06,24.515,24.61,24.135,24.16,3954909.0
2023-09-07,23.965,24.18,23.915,24.1,4550320.0
2023-09-08,24.23,24.27,23.91,24.155,3143220.0
2023-09-11,24.27,24.49,24.145,24.49,3904496.0
2023-09-12,24.5,24.54,24.235,24.54,3213512.0
2023-09-13,24.575,24.585,24.305,24.43,3341691.0
2023-09-14,24.39,24.745,24.38,24.71,4792432.0
2023-09-15,25.12,25.155,24.885,25.02,8980846.0
2023-09-18,24.955,24.985,24.795,24.935,2631522.0
2023-09-19,24.82,24.82,24.61,24.77,2965431.0
2023-09-20,24.785,24.835,24.6,24.775,4314194.0
2023-09-21,24.6,24.69,24.17,24.235,6116190.0
2023-09-22,23.985,24.365,23.925,24.345,4699357.0
2023-09-25,24.365,24.37,24.13,24.33,2419768.0
2023-09-26,24.28,24.395,24.185,24.345,3280400.0
2023-09-27,24.345,24.59,24.28,24.48,3943351.0
2023-09-28,24.345,24.505,24.255,24.345,3322139.0
2023-09-29,24.45,24.505,24.29,24.505,4096402.0
2023-10-02,24.455,24.53,24.25,24.415,2000376.0
2023-10-03,23.985,24.33,23.89,24.27,5120805.0
2023-10-04,24.16,24.18,23.755,23.865,5043837.0
2023-10-05,23.975,24.155,23.925,24.035,3951370.0
2023-10-06,24.095,24.55,24.085,24.395,4836204.0
2023-10-09,24.405,24.6,24.345,24.415,3584041.0
2023-10-10,24.615,24.64,24.41,24.575,3033422.0
2023-10-11,24.53,24.77,24.495,24.69,4112638.0
2023-10-12,24.895,25.045,24.8,24.92,4379471.0
2023-10-13,24.65,24.82,24.635,24.72,2942592.0
2023-10-16,24.53,24.69,24.475,24.555,2682366.0
2023-10-17,24.8,24.86,24.7,24.76,3101007.0
2023-10-18,24.855,25.065,24.77,24.91,3598224.0
2023-10-19,24.54,24.735,24.45,24.55,5997259.0
2023-10-20,24.26,24.345,24.095,24.155,4908243.0
2023-10-23,23.85,24.135,23.85,24.075,2639541.0
2023-10-24,24.11,24.315,24.025,24.075,2614871.0
2023-10-25,24.1,24.185,23.775,23.875,4357963.0
2023-10-26,23.78,23.83,23.64,23.775,4532050.0
2023-10-27,23.95,24.145,23.89,23.94,3706415.0
2023-10-30,23.565,23.595,23.43,23.505,4140912.0
2023-10-31,23.69,23.82,23.52,23.645,4873799.0
2023-11-01,23.75,23.75,23.58,23.74,3656479.0
2023-11-02,24.18,24.345,24.05,24.085,4835900.0
2023-11-03,24.405,24.555,24.26,24.5,4861228.0
2023-11-06,24.54,24.81,24.48,24.735,5421896.0
2023-11-07,24.7,24.7,24.405,24.48,3293755.0
2023-11-08,24.565,24.8,24.515,24.59,4040315.0
2023-11-09,24.32,25.005,24.21,24.395,10265129.0
2023-11-10,24.26,24.28,23.825,23.995,10924346.0
2023-11-13,24.01,24.38,24.01,24.365,7935546.0
2023-11-14,24.935,24.935,24.47,24.6,7011376.0
2023-11-15,24.855,24.91,24.415,24.7,7087616.0
2023-11-16,24.715,24.715,24.365,24.41,6266060.0
2023-11-17,24.565,24.575,24.2,24.39,4117404.0
2023-11-20,24.39,24.62,24.39,24.565,3573536.0
2023-11-21,24.625,24.645,24.48,24.585,2877192.0
2023-11-22,24.45,24.69,24.345,24.62,2918649.0
2023-11-23,24.46,24.655,24.435,24.62,3275525.0
2023-11-24,24.6,24.7,24.515,24.6,2271585.0
2023-11-27,24.725,24.805,24.62,24.645,3186410.0
2023-11-28,24.82,25.065,24.765,24.945,4641209.0
2023-11-29,24.96,24.99,24.67,24.715,4064181.0
2023-11-30,24.805,25.005,24.77,24.98,7721881.0
2023-12-01,24.9,25.06,24.81,25.005,2814985.0
2023-12-04,25.245,25.285,25.06,25.2,4210155.0
2023-12-05,25.175,25.305,25.04,25.305,4129060.0
2023-12-06,25.42,25.83,25.365,25.79,7593439.0
2023-12-07,25.735,25.77,25.55,25.675,3831833.0
2023-12-08,25.56,25.685,25.4,25.685,3554171.0
2023-12-11,25.76,25.83,25.65,25.77,3828968.0
2023-12-12,25.815,25.975,25.76,25.965,4869848.0
2023-12-13,26.035,26.195,25.98,26.175,4395031.0
2023-12-14,26.335,26.44,26.21,26.345,7468892.0
2023-12-15,26.415,26.625,26.35,26.545,10365482.0
2023-12-18,26.43,26.58,26.37,26.555,2999074.0
2023-12-19,26.545,26.825,26.465,26.695,4581537.0
2023-12-20,26.915,26.975,26.755,26.87,5325103.0
2023-12-21,26.675,26.915,26.59,26.81,5408217.0
2023-12-22,26.73,26.835,26.67,26.73,1545345.0
2023-12-27,26.96,27.055,26.755,26.835,2021614.0
2023-12-28,27.035,27.035,26.895,27.03,2910565.0
2023-12-29,26.905,27.035,26.855,27.0,2214573.0
2024-01-02,27.0,27.15,26.94,27.145,2426161.0
2024-01-03,26.895,26.985,26.81,26.905,2509155.0
2024-01-04,26.94,26.965,26.59,26.79,3171241.0
2024-01-05,26.88,26.975,26.78,26.88,2255407.0
2024-01-08,26.825,27.0,26.685,26.835,2443199.0
2024-01-09,27.145,27.23,27.1,27.18,3506066.0
2024-01-10,27.045,27.205,26.925,27.02,2545606.0
2024-01-11,27.205,27.31,27.055,27.24,3801335.0
2024-01-12,26.93,27.185,26.93,27.185,2917204.0
2024-01-15,27.135,27.285,27.125,27.22,1413951.0
2024-01-16,27.22,27.22,26.91,27.03,2948007.0
2024-01-17,27.255,27.31,26.95,27.035,4782509.0
2024-01-18,27.1,27.335,26.835,27.17,5555775.0
2024-01-19,27.46,27.645,27.335,27.51,4915653.0
2024-01-22,27.635,27.95,27.59,27.82,5341378.0
2024-01-23,27.91,28.145,27.88,28.085,5055303.0
2024-01-24,28.145,28.145,27.88,28.03,3046267.0
2024-01-25,28.05,28.06,27.765,27.96,3447038.0
2024-01-29,28.065,28.27,27.995,28.27,4478735.0
2024-01-30,28.35,28.445,28.17,28.26,4599966.0
2024-01-31,28.285,28.675,28.065,28.675,8031548.0
2024-02-01,28.535,28.535,27.925,28.06,5380705.0
2024-02-02,28.27,28.57,28.11,28.365,5785429.0
2024-02-05,28.235,28.445,28.04,28.445,2619642.0
2024-02-06,28.375,28.515,28.18,28.32,3743114.0
2024-02-07,28.19,28.295,27.835,28.26,5891178.0
2024-02-08,28.41,28.575,28.28,28.55,3112392.0
2024-02-09,28.57,28.57,28.295,28.47,2917153.0
2024-02-12,28.55,28.885,28.48,28.715,3747583.0
2024-02-13,28.935,29.015,28.83,28.965,3604116.0
2024-02-14,28.64,28.64,28.2,28.595,4772219.0
2024-02-15,28.725,28.935,28.595,28.895,5029658.0
2024-02-16,29.2,29.23,28.945,29.085,3543256.0
2024-02-19,29.025,29.175,28.795,29.175,2664830.0
2024-02-20,29.21,29.465,29.19,29.455,4083731.0
2024-02-21,29.41,29.995,29.3,29.56,5434217.0
2024-02-22,29.555,29.555,29.2,29.445,3840128.0
2024-02-23,29.815,29.885,29.65,29.78,3570222.0
2024-02-26,29.905,29.975,29.675,29.815,3065495.0
2024-02-27,29.815,30.03,29.745,29.975,4064352.0
2024-02-28,30.045,30.065,29.625,29.8,3747736.0
2024-02-29,29.8,29.81,29.57,29.765,8042095.0
2024-03-01,29.73,29.98,29.675,29.94,3394851.0
2024-03-04,30.02,30.16,29.92,30.03,3720117.0
2024-03-05,30.08,30.115,29.695,29.695,4509026.0
2024-03-06,29.905,30.03,29.765,29.995,3782435.0
2024-03-07,30.14,30.3,30.04,30.185,4324656.0
2024-03-08,30.345,30.89,30.265,30.88,6246814.0
2024-03-11,30.545,30.575,29.885,29.93,3768736.0
2024-03-12,29.995,30.275,29.66,29.8,5591832.0
2024-03-13,29.905,30.31,29.825,30.3,3702823.0
2024-03-14,29.985,30.01,29.2,29.465,6411126.0
2024-03-15,29.085,29.74,28.92,29.74,11989162.0
2024-03-18,29.64,29.93,29.535,29.93,3643277.0
2024-03-19,29.88,30.025,29.74,29.85,3252342.0
2024-03-20,30.09,30.21,29.825,29.825,4076450.0
2024-03-21,30.51,30.715,30.22,30.59,3628905.0
2024-03-22,30.44,30.575,30.135,30.575,4308230.0
2024-03-25,30.695,30.75,30.39,30.395,3790166.0
2024-03-26,30.285,30.425,30.105,30.31,3902584.0
2024-03-27,30.175,30.555,30.17,30.51,3152132.0
2024-03-28,30.65,30.715,30.355,30.47,4275873.0
2024-04-02,30.3,30.625,30.205,30.625,4417317.0
2024-04-03,30.475,30.615,29.995,30.285,4434026.0
2024-04-04,30.59,30.61,30.02,30.25,3694638.0
2024-04-05,30.02,30.195,29.87,30.195,2900251.0
2024-04-08,30.3,30.43,30.135,30.3,2129502.0
2024-04-09,30.485,30.53,30.32,30.46,2480191.0
2024-04-10,30.52,30.6,30.36,30.46,2644493.0
2024-04-11,30.08,30.265,29.995,30.17,3550515.0
2024-04-12,29.965,30.115,29.94,30.035,2299248.0
2024-04-15,29.78,29.925,29.65,29.845,3477561.0
2024-04-16,29.595,29.65,29.14,29.34,4001061.0
2024-04-17,29.265,29.375,29.155,29.155,2656984.0
2024-04-18,29.165,29.615,29.165,29.42,3257746.0
2024-04-19,29.095,29.2,28.675,29.08,5207424.0
2024-04-22,29.385,29.595,29.34,29.375,3286836.0
2024-04-23,29.71,29.81,29.545,29.765,2784811.0
2024-04-24,29.995,30.105,29.88,29.905,3835457.0
2024-04-26,29.815,29.815,29.44,29.475,3084325.0
2024-04-29,29.815,29.815,29.555,29.57,3282638.0
2024-04-30,29.525,29.745,29.42,29.73,3019590.0
2024-05-01,29.385,29.875,29.385,29.72,3653160.0
2024-05-02,29.755,30.555,29.745,30.15,5620975.0
2024-05-03,30.255,30.36,30.0,30.255,3907127.0
2024-05-06,30.615,30.615,30.365,30.485,3465902.0
2024-05-07,31.085,31.16,30.645,31.105,6880928.0
2024-05-08,31.195,31.26,30.63,30.94,5259824.0
2024-05-09,30.97,30.975,30.505,30.54,3659170.0
2024-05-10,30.695,31.025,30.63,30.805,3854394.0
2024-05-13,30.66,31.025,30.64,31.015,2608170.0
2024-05-14,30.975,31.07,30.815,30.97,3514056.0
2024-05-15,31.07,31.095,30.72,30.75,3734089.0
2024-05-16,31.07,31.525,30.93,31.485,6838736.0
2024-05-17,31.335,31.55,31.17,31.46,3850746.0
2024-05-20,31.485,31.64,31.405,31.64,3266224.0
2024-05-21,31.625,31.635,31.385,31.625,2611211.0
2024-05-22,31.66,31.735,31.485,31.695,3496052.0
2024-05-23,31.415,31.425,31.07,31.34,3835676.0
2024-05-24,30.975,31.005,30.73,30.94,3296574.0
2024-05-27,31.105,31.325,31.06,31.185,2298543.0
2024-05-28,31.34,31.37,31.05,31.23,3366378.0
2024-05-29,30.82,30.875,30.515,30.66,4232607.0
2024-05-30,30.34,30.695,30.34,30.62,2712842.0
2024-05-31,30.86,30.895,30.63,30.895,7045378.0
2024-06-03,31.13,31.395,30.96,31.395,4226182.0
2024-06-04,31.525,31.705,31.435,31.485,3991516.0
2024-06-05,31.57,31.735,31.48,31.705,3841298.0
2024-06-06,31.795,31.925,31.64,31.89,5442805.0
2024-06-07,31.79,32.1,31.67,32.1,3469743.0
2024-06-11,31.805,31.88,31.56,31.77,407848.0
2024-06-12,31.615,31.705,31.415,31.65,3317218.0
2024-06-13,32.035,32.1,31.825,31.895,2641704.0
2024-06-14,31.845,31.97,31.735,31.905,2254963.0
2024-06-17,31.85,32.155,31.79,32.125,3015540.0
2024-06-18,32.39,32.8,32.335,32.8,5072495.0
2024-06-19,32.615,32.955,32.59,32.955,3384886.0
2024-06-20,33.18,33.18,32.82,32.975,6650194.0
2024-06-21,33.02,33.055,32.57,32.99,6903551.0
2024-06-24,32.98,33.22,32.755,32.765,3576658.0
2024-06-25,33.055,33.455,32.975,33.43,4275810.0
2024-06-26,33.345,33.39,33.02,33.065,3787801.0
2024-06-27,32.57,32.825,32.305,32.825,4182793.0
2024-06-28,33.035,33.2,32.865,33.01,4415011.0
2024-07-01,32.57,32.965,32.565,32.865,2867407.0
2024-07-02,32.735,32.79,32.415,32.515,3832804.0
2024-07-03,32.615,32.665,32.225,32.3,3753074.0
2024-07-04,32.645,32.69,32.47,32.59,2976839.0
2024-07-05,32.48,32.51,32.025,32.19,3164842.0
2024-07-08,32.135,32.235,32.005,32.19,2601244.0
2024-07-09,32.48,32.655,32.205,32.655,3136196.0
2024-07-10,32.535,32.71,32.415,32.635,2448148.0
2024-07-11,33.155,33.245,32.855,32.98,3852943.0
2024-07-12,33.385,33.69,33.135,33.665,4473350.0
2024-07-15,33.94,34.165,33.845,33.94,3744006.0
2024-07-16,34.165,34.33,34.02,34.055,3515032.0
2024-07-17,34.23,34.46,34.1,34.41,576452.0
2024-07-18,34.51,34.695,34.275,34.34,5516449.0
2024-07-19,33.845,33.985,33.795,33.93,3466474.0
2024-07-22,33.665,33.765,33.53,33.64,3011195.0
2024-07-23,33.785,34.24,33.775,34.04,3045253.0
2024-07-24,33.975,34.295,33.94,34.25,3036855.0
2024-07-25,33.955,34.13,33.82,33.93,3192942.0
2024-07-26,34.165,34.205,34.02,34.085,2206856.0
2024-07-29,34.41,34.595,34.385,34.53,2893690.0
2024-07-30,34.24,34.595,34.065,34.55,2807060.0
2024-07-31,34.615,35.15,34.56,35.15,6213487.0
2024-08-01,35.325,35.405,34.665,34.665,4708417.0
2024-08-02,33.8,33.84,33.19,33.255,9070372.0
2024-08-05,32.5,32.515,31.615,31.715,7001996.0
2024-08-06,31.815,32.215,31.68,31.935,7253944.0
2024-08-07,31.815,32.015,31.59,31.65,5555719.0
2024-08-08,31.78,32.28,31.615,32.17,4773872.0
2024-08-09,32.555,32.61,32.28,32.46,2266062.0
2024-08-12,32.865,32.975,32.735,32.79,1969422.0
2024-08-13,32.855,33.11,32.845,32.98,2720913.0
2024-08-14,33.29,33.32,32.525,32.61,4216953.0
2024-08-15,32.69,33.215,32.645,32.745,4417079.0
2024-08-16,33.1,33.335,33.035,33.235,3996375.0
2024-08-19,33.435,33.765,33.235,33.63,399168.0
2024-08-20,33.675,33.795,33.39,33.6,3950382.0
2024-08-21,33.69,33.74,33.435,33.535,3956872.0
2024-08-22,33.64,33.69,33.535,33.62,2450089.0
2024-08-23,33.565,33.71,33.475,33.645,2511107.0
2024-08-26,33.81,34.395,33.64,34.395,5201949.0
2024-08-27,34.385,34.51,33.875,34.04,2701202.0
2024-08-28,33.885,34.35,33.615,34.35,4016546.0
2024-08-29,34.35,34.765,34.285,34.565,3483809.0
2024-08-30,34.775,34.805,34.55,34.775,4926426.0
2024-09-02,34.695,35.28,34.585,35.215,3205498.0
2024-09-03,35.125,35.505,35.03,35.46,2866649.0
2024-09-04,35.085,35.105,34.195,34.575,5137842.0
2024-09-05,34.885,35.175,34.815,35.075,4051923.0
2024-09-06,35.205,35.58,35.115,35.58,4147223.0
2024-09-09,34.985,35.47,34.985,35.47,3452910.0
2024-09-10,35.67,35.895,35.485,35.485,3118448.0
2024-09-11,35.435,35.535,34.74,34.97,3798478.0
2024-09-12,35.24,35.33,35.06,35.315,2986618.0
2024-09-13,35.535,35.595,34.685,34.875,3957590.0
2024-09-16,35.075,35.36,34.93,35.33,4083804.0
2024-09-17,35.44,35.44,35.17,35.405,2410062.0
2024-09-18,35.45,35.915,35.36,35.915,4541156.0
2024-09-19,36.215,36.215,35.715,35.99,7213949.0
2024-09-20,36.135,36.235,35.86,36.145,7539127.0
2024-09-23,35.945,36.235,35.825,36.17,2596986.0
2024-09-24,36.125,36.29,34.885,35.075,5297499.0
2024-09-25,35.07,35.07,33.855,34.15,7882228.0
2024-09-26,34.485,34.63,34.24,34.265,4866566.0
2024-09-27,33.785,33.975,33.6,33.655,4382848.0
2024-09-30,33.745,34.195,33.74,34.03,6190077.0
2024-10-01,34.03,34.095,33.62,33.83,3260881.0
2024-10-02,33.64,33.94,33.49,33.69,3516017.0
2024-10-03,33.895,33.895,33.555,33.71,3142699.0
2024-10-04,33.49,33.52,33.145,33.19,3513774.0
2024-10-07,33.62,33.94,33.365,33.82,2578066.0
2024-10-08,33.82,34.15,33.645,33.955,2930814.0
2024-10-09,34.185,34.365,33.985,34.13,2531662.0
2024-10-10,34.185,34.385,33.885,33.975,3365681.0
2024-10-11,33.93,34.14,33.74,33.965,1881349.0
2024-10-14,34.21,34.285,33.91,34.285,2117846.0
2024-10-15,34.56,34.975,34.475,34.785,3249731.0
2024-10-16,34.66,35.06,34.62,35.03,3256259.0
2024-10-17,35.485,35.64,35.37,35.64,5314992.0
2024-10-18,35.66,35.835,35.45,35.695,3420691.0
2024-10-21,35.915,36.145,35.695,35.915,3662410.0
2024-10-22,35.515,35.585,35.095,35.15,2954373.0
2024-10-23,35.225,35.28,34.985,35.185,2073339.0
2024-10-24,35.14,35.605,34.995,35.44,2936052.0
2024-10-25,35.44,36.215,35.28,35.485,2619418.0
2024-10-28,35.58,35.64,35.175,35.23,2634974.0
2024-10-29,35.305,35.66,35.26,35.45,4009801.0
2024-10-30,35.425,35.435,34.895,35.04,2385778.0
2024-10-31,35.105,35.46,34.92,35.35,4165308.0
2024-11-01,34.92,34.95,34.56,34.815,3184612.0
2024-11-04,35.15,35.38,34.82,35.27,3005952.0
2024-11-05,35.095,35.24,34.93,35.205,2471342.0
2024-11-06,35.615,35.78,35.425,35.76,2692240.0
2024-11-07,35.06,35.895,34.54,35.835,7603927.0
2024-11-08,35.99,36.26,35.695,36.125,5154580.0
2024-11-11,36.235,36.435,36.04,36.435,4517881.0
2024-11-12,36.645,36.91,36.23,36.46,4445158.0
2024-11-13,35.92,36.09,35.625,35.99,4661741.0
2024-11-14,36.25,36.505,36.1,36.365,3220555.0
2024-11-15,36.46,36.85,36.225,36.85,4503937.0
2024-11-18,36.58,36.825,36.165,36.795,3601005.0
2024-11-19,36.815,37.48,36.615,37.155,4975477.0
2024-11-20,37.105,37.21,36.795,36.945,2807350.0
2024-11-21,37.095,37.37,36.965,37.125,4011235.0
2024-11-22,37.35,37.65,37.305,37.65,4033552.0
2024-11-25,37.82,37.84,37.22,37.22,5737496.0
2024-11-26,37.32,37.35,36.485,36.775,4203816.0
2024-11-27,37.155,37.21,36.675,36.825,4317847.0
2024-11-28,37.16,37.305,37.07,37.145,3104366.0
2024-11-29,36.92,37.03,36.73,36.74,4123803.0
2024-12-02,36.835,37.04,36.675,36.925,3197759.0
2024-12-03,37.32,37.555,37.18,37.21,4156640.0
2024-12-04,36.91,36.985,36.625,36.7,2866387.0
2024-12-05,36.925,36.985,36.55,36.59,2748223.0
2024-12-06,36.525,36.625,36.38,36.46,2736090.0
2024-12-09,36.14,36.39,35.94,36.39,3186243.0
2024-12-10,35.735,35.845,35.31,35.37,4387012.0
2024-12-11,35.385,35.46,35.17,35.32,2889598.0
2024-12-12,35.375,35.65,35.235,35.35,2621423.0
2024-12-13,35.05,35.415,35.02,35.3,2024433.0
2024-12-16,35.3,35.55,35.245,35.37,2531538.0
2024-12-17,35.52,35.99,35.375,35.885,3415566.0
2024-12-18,35.93,36.025,35.685,35.695,2529264.0
2024-12-19,34.88,35.245,34.765,34.955,6082008.0
2024-12-20,34.71,34.745,34.07,34.175,7772857.0
2024-12-23,34.37,34.915,34.305,34.9,2424741.0
2024-12-24,34.955,35.215,34.86,35.135,1180487.0
2024-12-27,35.14,35.425,35.01,35.31,1685996.0
2024-12-30,35.105,35.275,34.935,35.14,1430680.0
2024-12-31,34.965,35.085,34.83,34.86,1948903.0
2025-01-02,34.86,35.085,34.755,34.99,1602258.0
2025-01-03,35.285,35.375,34.965,35.285,1915263.0
2025-01-06,35.52,35.67,35.285,35.545,2734690.0
2025-01-07,35.51,35.77,35.435,35.535,2767825.0
2025-01-08,35.37,36.6,35.34,36.185,4783814.0
2025-01-09,35.905,36.205,35.895,36.045,2999221.0
2025-01-10,36.1,36.23,35.365,35.66,2242676.0
2025-01-13,35.115,35.285,34.625,34.975,2527115.0
2025-01-14,35.235,35.235,34.72,34.935,1832086.0
2025-01-15,35.255,35.33,34.975,35.14,2134016.0
2025-01-16,35.725,36.24,35.725,36.13,4804258.0
2025-01-17,36.025,36.055,35.47,35.5,2207430.0
2025-01-20,35.62,35.8,35.405,35.78,2154956.0
2025-01-21,36.035,36.835,35.885,36.525,2933525.0
2025-01-22,36.73,36.96,36.6,36.89,2780505.0
2025-01-23,36.73,36.945,36.635,36.795,2301190.0
2025-01-24,36.965,37.115,36.845,37.02,2314955.0
2025-01-28,37.115,37.555,37.02,37.415,3851674.0
2025-01-29,37.38,37.725,37.105,37.105,3320354.0
2025-01-30,37.235,37.625,37.19,37.49,2360039.0
2025-01-31,37.48,37.775,37.38,37.715,3651514.0
2025-02-03,37.01,37.17,36.74,36.85,3277544.0
2025-02-04,37.2,37.295,36.76,36.76,2785348.0
2025-02-05,36.965,37.06,36.815,37.01,2883540.0
2025-02-06,37.48,38.035,37.395,37.94,5018150.0
2025-02-07,37.865,38.245,37.63,38.245,3356687.0
2025-02-10,37.64,38.215,37.63,38.095,2959299.0
2025-02-11,38.0,38.245,37.885,37.99,2902703.0
2025-02-12,38.225,38.715,38.01,38.63,3958898.0
2025-02-13,38.64,39.165,38.59,38.75,3778387.0
2025-02-14,39.09,39.09,38.375,38.515,3524028.0
2025-02-17,38.235,38.235,37.54,38.075,4365575.0
2025-02-18,38.225,38.265,37.035,37.125,5501582.0
2025-02-19,34.305,34.975,33.95,34.11,13124810.0
2025-02-20,33.65,33.75,32.575,32.99,13139861.0
2025-02-21,33.18,33.345,32.7,32.96,8572177.0
2025-02-24,32.885,33.735,32.725,33.735,6026547.0
2025-02-25,33.45,33.535,33.01,33.255,4937504.0
2025-02-26,33.255,33.47,32.84,33.385,5752618.0
2025-02-27,33.43,33.43,33.01,33.31,4463950.0
2025-02-28,33.19,33.43,33.02,33.17,8678678.0
2025-03-03,33.345,33.48,32.96,33.19,3608950.0
2025-03-04,32.96,32.99,32.745,32.935,3225776.0
2025-03-05,32.65,32.765,32.2,32.465,4645540.0
2025-03-06,32.425,32.55,32.21,32.5,4730070.0
2025-03-07,32.18,32.485,31.855,32.19,625395.0
2025-03-10,32.18,32.23,31.995,32.015,3351107.0
2025-03-11,31.57,32.24,31.505,32.04,5770177.0
2025-03-12,31.525,31.79,31.065,31.365,7289420.0
2025-03-13,31.335,31.525,31.16,31.205,4538762.0
2025-03-14,31.165,31.6,31.025,31.29,4172049.0
2025-03-17,31.525,31.62,30.895,31.235,5500042.0
2025-03-18,31.29,31.365,30.51,30.62,5893241.0
2025-03-19,30.54,30.85,30.405,30.68,5538341.0
2025-03-20,30.735,31.205,30.735,31.09,7771932.0
2025-03-21,31.13,31.41,31.0,31.175,8443778.0
2025-03-24,31.225,31.865,31.175,31.865,4298106.0
2025-03-25,32.08,32.315,31.675,31.71,5049112.0
2025-03-26,31.92,32.21,31.845,31.93,3422984.0
2025-03-27,31.59,32.04,31.535,32.04,4556021.0
2025-03-28,31.945,32.18,31.78,32.105,3267930.0
2025-03-31,31.61,32.125,31.525,31.965,4572824.0
2025-04-01,32.005,32.305,31.92,32.305,4130795.0
2025-04-02,32.645,32.775,32.4,32.51,4090344.0
2025-04-03,31.705,32.155,31.515,32.115,4516939.0
2025-04-04,31.675,32.19,31.495,31.665,6724248.0
2025-04-07,29.89,30.62,29.25,30.245,7800280.0
2025-04-08,30.35,30.71,29.91,30.53,967598.0
2025-04-09,29.975,31.14,29.975,30.305,6669179.0
2025-04-10,32.325,32.4,31.685,31.78,7138445.0
2025-04-11,30.775,31.365,30.565,31.235,6231426.0
2025-04-14,31.385,31.665,31.25,31.525,2943690.0
2025-04-15,31.335,31.94,31.31,31.73,3659844.0
2025-04-16,31.805,32.165,31.73,32.06,3817257.0
2025-04-17,32.09,32.135,31.89,31.94,3090533.0
2025-04-22,31.76,32.09,31.535,31.79,4432987.0
2025-04-23,32.625,32.87,32.515,32.795,5666934.0
2025-04-24,32.81,33.24,32.7,32.99,4004814.0
2025-04-28,33.64,33.89,33.525,33.545,5677121.0
2025-04-29,33.575,33.865,33.555,33.78,3475813.0
2025-04-30,33.815,33.995,33.675,33.95,512851.0
2025-05-01,33.92,33.985,33.665,33.825,3664406.0
2025-05-02,33.78,34.36,33.735,34.285,4649644.0
2025-05-05,34.4,34.4,33.49,33.685,4388891.0
2025-05-06,33.685,33.685,33.095,33.17,4858737.0
2025-05-07,34.155,34.615,33.515,33.705,8380073.0
2025-05-08,33.655,34.41,33.5,34.175,7411374.0
2025-05-09,34.06,34.665,34.015,34.325,5284090.0
2025-05-12,34.93,34.99,34.515,34.69,3618504.0
2025-05-13,34.895,35.235,34.545,34.61,4225749.0
2025-05-14,34.92,35.085,34.475,35.085,5203501.0
2025-05-15,35.235,35.67,35.115,35.565,5264229.0
2025-05-16,36.265,36.4,35.765,35.97,4991751.0
2025-05-19,35.815,36.04,35.535,35.805,3489807.0
2025-05-20,36.195,36.78,36.105,36.165,6638252.0
2025-05-21,36.39,37.11,36.36,36.585,6488759.0
2025-05-22,36.145,36.38,36.01,36.32,5721805.0
2025-05-23,36.525,36.875,36.45,36.64,3490440.0
2025-05-26,36.495,36.64,36.205,36.35,2939846.0
2025-05-27,36.38,36.76,36.195,36.69,3138465.0
2025-05-28,36.74,36.835,36.235,36.29,3449185.0
2025-05-29,36.595,36.69,36.34,36.45,2936014.0
2025-05-30,36.515,36.935,36.45,36.935,10181712.0
2025-06-02,36.805,36.845,36.42,36.68,3351237.0
2025-06-03,36.835,37.12,36.73,37.12,3837335.0
2025-06-04,37.295,37.575,37.185,37.515,4144432.0
2025-06-05,37.555,37.595,37.225,37.43,3517168.0
2025-06-06,37.45,37.69,37.4,37.495,2654146.0
2025-06-10,37.615,38.235,37.535,38.07,4245982.0
2025-06-11,38.355,38.39,37.885,37.975,2992086.0
2025-06-12,38.15,38.255,37.79,37.895,2559985.0
2025-06-13,37.81,37.875,37.615,37.78,3195859.0
2025-06-16,37.665,37.875,37.45,37.845,2733424.0
2025-06-17,37.665,37.935,37.635,37.71,2543153.0
2025-06-18,37.69,37.865,37.495,37.625,2710989.0
2025-06-19,37.905,38.225,37.73,38.02,3925309.0
2025-06-20,38.01,38.215,37.39,37.82,7982449.0
2025-06-23,37.565,37.835,37.245,37.79,2529187.0
2025-06-24,38.07,38.655,38.01,38.635,4254961.0
2025-06-25,38.655,39.1,38.5,38.925,4342967.0
2025-06-26,38.875,39.025,38.675,38.77,3103338.0
2025-06-27,39.015,39.11,38.13,38.16,3523885.0
2025-06-30,38.255,38.645,38.195,38.255,3992049.0
2025-07-01,38.195,38.635,38.195,38.585,3931698.0
2025-07-02,38.685,38.83,37.83,38.225,5494597.0
2025-07-03,37.905,38.015,37.535,37.82,3895047.0
2025-07-04,37.83,38.08,37.83,38.05,1995911.0
2025-07-07,38.08,38.315,37.73,37.945,2052278.0
2025-07-08,37.905,38.46,37.79,38.185,3048666.0
2025-07-09,38.09,38.39,37.855,38.195,2203005.0
2025-07-10,38.44,38.77,38.265,38.625,2960276.0
2025-07-11,38.49,38.72,38.275,38.5,2356642.0
2025-07-14,38.41,38.73,38.41,38.545,1954128.0
2025-07-15,38.78,38.975,38.39,38.5,2976266.0
2025-07-16,38.225,38.295,37.195,37.195,5366479.0
2025-07-17,37.33,37.69,37.205,37.615,5786401.0
2025-07-18,37.73,38.335,37.665,38.09,4027495.0
2025-07-21,37.925,37.995,36.965,37.175,2848904.0
2025-07-22,37.205,37.295,36.08,36.175,6009548.0
2025-07-23,36.245,36.39,35.875,36.155,4814775.0
2025-07-24,36.44,36.63,36.265,36.605,3686561.0
2025-07-25,36.495,36.595,36.1,36.455,2484842.0
2025-07-28,36.465,36.8,36.465,36.7,1620152.0
2025-07-29,36.69,37.13,36.3,37.13,3732633.0
2025-07-30,37.03,37.585,36.895,37.39,4056321.0
2025-07-31,37.255,37.82,37.205,37.82,5330193.0
2025-08-01,37.39,37.48,37.085,37.36,3526038.0
2025-08-04,37.0,37.275,36.74,37.12,2556908.0
2025-08-05,37.39,37.78,37.295,37.71,3138084.0
2025-08-06,37.71,37.925,37.625,37.895,2717614.0
2025-08-07,37.73,37.845,37.46,37.73,3098668.0
2025-08-08,37.515,37.67,37.255,37.41,2567485.0
2025-08-11,37.515,37.905,37.37,37.73,3010298.0
2025-08-12,37.81,38.09,37.66,38.09,3599685.0
2025-08-13,38.1,38.1,36.965,37.09,5340743.0
2025-08-14,37.42,38.36,37.33,37.79,5844890.0
2025-08-15,37.875,38.245,37.67,38.09,5599432.0
2025-08-18,37.615,39.17,37.565,39.1,6968161.0
2025-08-19,39.22,39.685,39.195,39.4,4543791.0
2025-08-20,39.645,40.9,39.46,40.85,6975911.0
2025-08-21,41.16,41.55,40.8,41.2,6360928.0
2025-08-22,40.92,41.58,40.91,41.28,4866531.0
2025-08-25,41.49,41.675,40.54,40.54,5435467.0
2025-08-26,40.46,40.95,40.365,40.685,3949405.0
2025-08-27,40.86,41.025,40.58,40.775,2270997.0
2025-08-28,41.26,41.735,41.015,41.735,3209722.0
2025-08-29,41.5,41.59,41.13,41.59,4687080.0
2025-09-01,41.365,41.675,41.14,41.345,2108388.0
2025-09-02,41.375,42.19,41.3,41.755,4342752.0
2025-09-03,41.51,41.645,40.51,40.79,5853127.0
2025-09-04,41.13,41.765,41.025,41.61,3511574.0
2025-09-05,41.815,42.28,41.795,41.96,3465475.0
2025-09-08,41.675,41.87,41.365,41.64,3195779.0
2025-09-09,41.55,41.765,41.15,41.58,3349417.0
2025-09-10,41.745,42.32,41.64,42.19,3703685.0
2025-09-11,41.91,41.97,41.62,41.815,3043535.0
2025-09-12,42.22,42.445,42.085,42.32,2900313.0
2025-09-15,42.17,42.765,42.065,42.56,2868231.0
2025-09-16,42.66,43.0,42.415,42.855,3697289.0
2025-09-17,42.695,42.755,42.135,42.2,4341648.0
2025-09-18,42.2,42.6,42.025,42.145,4154622.0
2025-09-19,42.21,42.67,42.125,42.56,8458485.0
2025-09-22,42.57,42.96,42.295,42.425,3090503.0
2025-09-23,42.33,43.155,42.24,42.855,2535222.0
2025-09-24,42.63,42.755,41.61,41.89,4657275.0
2025-09-25,41.665,42.15,41.475,42.005,4330296.0
2025-09-26,41.995,42.52,41.83,42.415,3132961.0
2025-09-29,42.65,43.165,42.57,43.045,3524227.0
2025-09-30,42.94,43.02,42.67,42.91,3323811.0
2025-10-01,42.88,42.96,42.415,42.775,3392896.0
2025-10-02,42.86,43.435,42.785,43.175,3026754.0
2025-10-03,43.035,43.405,42.87,43.35,2246982.0
2025-10-06,43.35,43.61,43.21,43.415,1576392.0
2025-10-07,43.35,43.615,42.96,43.31,2477763.0
2025-10-08,43.185,43.425,43.025,43.145,2379417.0
2025-10-09,43.065,43.065,42.365,42.54,4395243.0
2025-10-10,42.64,42.805,42.435,42.785,3297585.0
2025-10-13,42.685,42.805,41.725,41.995,3361617.0
2025-10-14,41.89,41.93,40.94,41.56,5211892.0
2025-10-15,41.98,42.365,41.805,42.34,2959199.0
2025-10-16,42.61,42.97,42.3,42.445,4169952.0
2025-10-17,41.995,42.56,41.92,42.085,3733954.0
2025-10-20,42.375,42.56,41.99,42.52,2844768.0
2025-10-21,42.52,42.63,41.96,42.385,3595271.0
2025-10-22,42.52,42.65,42.3,42.465,2938007.0
2025-10-23,42.24,42.32,41.94,42.165,3183097.0
2025-10-24,42.21,42.25,41.64,42.035,3440500.0
2025-10-27,42.375,42.755,42.105,42.32,3032443.0
2025-10-28,42.765,43.61,42.715,43.37,4985122.0
2025-10-29,43.25,43.385,42.21,42.22,3773543.0
2025-10-30,41.94,42.745,41.92,42.425,3960062.0
2025-10-31,42.59,43.035,42.29,42.395,3672828.0
2025-11-03,42.165,42.88,42.005,42.775,4290233.0
2025-11-04,42.86,43.035,42.475,42.56,2935928.0
2025-11-05,42.89,43.29,42.745,43.28,5917413.0
2025-11-06,43.63,43.98,41.51,41.85,8704655.0
2025-11-07,41.87,42.96,41.85,42.22,7178499.0
2025-11-10,42.315,42.385,41.795,42.055,5659914.0
2025-11-11,42.5,43.08,42.41,42.7,5517074.0
2025-11-12,42.8,43.27,42.67,42.67,3952981.0
2025-11-13,42.6,42.65,41.835,42.2,3701829.0
2025-11-14,41.65,41.69,41.38,41.48,3318522.0
2025-11-17,41.57,41.79,41.23,41.47,3174134.0
2025-11-18,41.28,41.32,40.49,40.6,6239085.0
2025-11-19,40.38,40.65,40.14,40.32,3701155.0
2025-11-20,40.33,40.88,40.26,40.88,4096172.0
2025-11-21,40.35,40.81,40.07,40.56,3232848.0
2025-11-24,40.56,40.95,40.43,40.67,5409766.0
2025-11-25,40.92,40.96,40.17,40.63,2982497.0
2025-11-26,41.02,41.2,40.37,40.38,3810772.0