Date,Open,High,Low,Close,Volume
1999-12-08,1.7301672719329386,1.7301672719329386,1.6866711313681964,1.7156685182994955,14203.0
1999-12-09,1.715668673499121,1.715668673499121,1.691504563266511,1.691504563266511,189237.0
1999-12-10,1.691504410252774,1.7156685182994955,1.691504410252774,1.7156685182994955,11644.0
1999-12-13,1.715668009017314,1.715668009017314,1.6721720016995976,1.681837954921554,45220.0
1999-12-14,1.7156685182994955,1.7156685182994955,1.7156685182994955,1.7156685182994955,299.0
1999-12-15,1.715668673499121,1.715668673499121,1.691504563266511,1.691504563266511,27153.0
1999-12-16,1.683288318182372,1.6866709511945033,1.6818382745041012,1.6866709511945035,21419.0
1999-12-17,1.730166891319286,1.7398323639418762,1.730166891319286,1.730166891319286,14892.0
1999-12-20,1.7301669856247843,1.763997044164522,1.7301669856247843,1.763997044164522,32316.0
1999-12-21,1.7736618522885983,1.7736618522885983,1.739831806433262,1.759163226826162,27571.0
1999-12-22,1.75916410868244,1.75916410868244,1.7398326785988325,1.7398326785988325,13681.0
1999-12-23,1.7398326785988325,1.7398326785988325,1.7398326785988325,1.7398326785988325,0.0
1999-12-24,2.0539690604591057,2.0539690604591057,1.763997044164522,1.763997044164522,16509.0
1999-12-27,1.763997044164522,1.763997044164522,1.763997044164522,1.763997044164522,0.0
1999-12-28,1.763997044164522,1.763997044164522,1.763997044164522,1.763997044164522,0.0
1999-12-29,1.768829840907017,1.768829840907017,1.763997044164522,1.763997044164522,5086.0
1999-12-30,1.729409458478038,1.729409458478038,1.729409458478038,1.729409458478038,4177.0
1999-12-31,1.729409458478038,1.729409458478038,1.729409458478038,1.729409458478038,0.0
2000-01-03,1.729409458478038,1.729409458478038,1.729409458478038,1.729409458478038,0.0
2000-01-04,2.124701716315459,2.124701716315459,1.759055461991025,1.759055461991025,0.0
2000-01-05,1.7590557959282758,1.7590557959282758,1.7294091026240808,1.7541147008829383,37419.0
2000-01-06,1.7541147008829383,1.7541147008829383,1.7541147008829383,1.7541147008829383,21931.0
2000-01-07,1.7491733000728529,1.7491733000728529,1.7047024713091394,1.70470247130914,44312.0
2000-01-10,1.7047032399746185,1.729409458478038,1.7047032399746185,1.729409458478038,9587.0
2000-01-11,1.724466819667018,1.724466819667018,1.6799966131051811,1.6799966131051811,91226.0
2000-01-12,1.7047024713091394,1.7047024713091394,1.7047024713091394,1.70470247130914,23797.0
2000-01-13,1.729408549739131,1.729408549739131,1.7096434376835794,1.7096434376835794,10443.0
2000-01-14,1.7096434376835794,1.7096434376835794,1.7096434376835794,1.7096434376835794,9451.0
2000-01-17,1.7047024713091394,1.7047024713091394,1.7047024713091394,1.70470247130914,582.0
2000-01-18,1.7047024713091394,1.7047024713091394,1.7047024713091394,1.70470247130914,45796.0
2000-01-19,1.7145847565957015,1.7145847565957015,1.6799966131051811,1.6799966131051811,12532.0
2000-01-20,1.6799966131051811,1.6799966131051811,1.6799966131051811,1.6799966131051811,20542.0
2000-01-21,1.660232546991247,1.660232546991247,1.6552909601675756,1.6552909601675756,27706.0
2000-01-24,1.630585240628153,1.6552909601675756,1.630585240628153,1.6552909601675756,6683.0
2000-01-25,1.655290409653855,1.6799966131051811,1.655290409653855,1.6799966131051811,8877.0
2000-01-26,1.6552909601675756,1.6552909601675756,1.6552909601675756,1.6552909601675756,0.0
2000-01-27,1.6305850290238464,1.6305850290238464,1.581173227260782,1.6207029639483863,1246105.0
2000-01-28,1.5811733274852515,1.5811733274852515,1.5564677326180942,1.5564677326180942,153885.0
2000-01-31,1.556468023504337,1.5712915554399984,1.556468023504337,1.5712915554399982,43292.0
2000-02-01,1.6058794922541513,1.6058794922541513,1.5811732829225238,1.5811732829225238,66379.0
2000-02-02,1.5811733274852515,1.5811733274852515,1.5564677326180942,1.5564677326180942,936025.0
2000-02-03,1.5811732829225238,1.5811732829225238,1.5811732829225238,1.5811732829225238,17962.0
2000-02-04,1.5811732829225238,1.5811732829225238,1.5811732829225238,1.5811732829225238,17754.0
2000-02-07,1.5811732829225238,1.5811732829225238,1.5811732829225238,1.5811732829225238,13367.0
2000-02-08,1.5564670373380394,1.5564670373380394,1.5515259451782446,1.5515259451782446,35900.0
2000-02-09,1.531762182313665,1.531762182313665,1.531762182313665,1.531762182313665,18171.0
2000-02-10,1.5416442490967386,1.5416442490967386,1.531762182313665,1.531762182313665,26108.0
2000-02-11,1.5416440896735015,1.5465851840701583,1.5317620239123435,1.546585184070158,18772.0
2000-02-14,1.5465850080582626,1.5465850080582626,1.536702943421751,1.536702943421751,29346.0
2000-02-15,1.5367030804203234,1.5367030804203234,1.5218794284993762,1.5218794284993755,38385.0
2000-02-16,1.531761916758552,1.531761916758552,1.5070557083106482,1.5070557083106482,4939.0
2000-02-17,1.5218794284993762,1.5218794284993762,1.4823501821721266,1.5218794284993755,31539.0
2000-02-18,1.521879359560102,1.521879359560102,1.4823501150234792,1.5070557083106482,37167.0
2000-02-21,1.5070554389786222,1.5070554389786222,1.4576441382026322,1.4823498501066896,41460.0
2000-02-22,1.4823498501066896,1.4823498501066896,1.4576441382026322,1.4823498501066896,34181.0
2000-02-23,1.472467768948006,1.472467768948006,1.457644607701789,1.457644607701789,229993.0
2000-02-24,1.4576442160181249,1.4576442160181249,1.4329381336987728,1.4329381336987723,266634.0
2000-02-25,1.4329381336987728,1.4329381336987728,1.4230560698674264,1.4329381336987723,161788.0
2000-02-28,1.4279972101498506,1.4329383041694106,1.403291617019904,1.403291617019904,116445.0
2000-02-29,1.3835268033632853,1.3835268033632853,1.3341150087824674,1.3341150087824676,10756.0
2000-03-01,1.3785857043052971,1.408232889939902,1.3538801058783398,1.3538801058783398,87439.0
2000-03-02,1.3835273936757724,1.4082329939270484,1.3835273936757724,1.4082329939270484,307558.0
2000-03-03,1.4329387172105057,1.4329387172105057,1.4082329939270484,1.4082329939270484,26422.0
2000-03-06,1.4329384971859345,1.4329384971859345,1.3588209696196023,1.3588209696196023,174459.0
2000-03-07,1.3588209696196023,1.3588209696196023,1.334115373161817,1.3588209696196023,21845.0
2000-03-08,1.3588205984925537,1.3588205984925537,1.3341150087824674,1.3341150087824676,100284.0
2000-03-09,1.3301621095075684,1.3341150087824674,1.3094088039117358,1.3341150087824676,418561.0
2000-03-10,1.3538794571002892,1.3785850436883478,1.3538794571002892,1.373644074009272,480107.0
2000-03-13,1.3835268312136455,1.3835268312136455,1.3588206258455786,1.378585245650064,152476.0
2000-03-14,1.3588209696196023,1.3588209696196023,1.348938903281516,1.3588209696196023,470464.0
2000-03-15,1.3588212962800303,1.3588212962800303,1.3439977625967563,1.3439977625967563,105920.0
2000-03-16,1.3439975466239078,1.3538801058783398,1.3439975466239078,1.3538801058783398,12733.0
2000-03-17,1.373644622771464,1.373644622771464,1.3439974394999032,1.3588209696196023,46141.0
2000-03-20,1.3588209696196023,1.368703528086339,1.3588209696196023,1.3588209696196023,69651.0
2000-03-21,1.3736448336915903,1.4082329939270484,1.3736448336915903,1.4082329939270484,102652.0
2000-03-22,1.423056298763157,1.4279972699575096,1.4082326469871913,1.42799726995751,370882.0
2000-03-23,1.4527029864969088,1.4724676094582827,1.4527029864969088,1.4724676094582825,101229.0
2000-03-24,1.4823498501066896,1.5070554389786222,1.4576441382026322,1.4823498501066896,235998.0
2000-03-27,1.4922325077444183,1.5811735735449988,1.4922325077444183,1.5416443203288954,304764.0
2000-03-28,1.5712912617834052,1.5712912617834052,1.5564677326180942,1.5564677326180942,202114.0
2000-03-29,1.5861147702834804,1.694820435927085,1.5861147702834804,1.6948204359270855,450153.0
2000-03-30,1.689879000919407,1.689879000919407,1.6305851303946788,1.665173406082335,726824.0
2000-03-31,1.6444203332561644,1.6552905915257483,1.6305848774884166,1.6543023974132531,1222604.0
2000-04-03,1.6799972909455063,1.7541147008829383,1.6355264512800989,1.7541147008829383,136135.0
2000-04-04,1.7294088630966655,1.7294088630966655,1.6305851303946788,1.665173406082335,41924.0
2000-04-05,1.6552909601675756,1.665173518654103,1.6503498654725564,1.6552909601675756,102627.0
2000-04-06,1.650349725127242,1.6799970289691364,1.6305851019636173,1.630585101963617,8250.0
2000-04-07,1.67999717183565,1.67999717183565,1.64046779911468,1.6552909601675756,20324.0
2000-04-10,1.6552909601675756,1.67999717183565,1.6157617104787692,1.6552909601675756,82504.0
2000-04-11,1.6305854708888836,1.6503500985243198,1.59599731101078,1.59599731101078,16703.0
2000-04-12,1.5959969499111974,1.6305851019636173,1.5959969499111974,1.630585101963617,50908.0
2000-04-13,1.5811733274852515,1.5811733274852515,1.5317620147187825,1.5564677326180942,57297.0
2000-04-14,1.5564677326180942,1.5811733274852515,1.5564677326180942,1.5564677326180942,165128.0
2000-04-17,1.5139737359864818,1.5139737359864818,1.447761892272641,1.4724676094582825,78649.0
2000-04-18,1.4922322324196564,1.4922322324196564,1.4724676094582827,1.4724676094582825,35925.0
2000-04-19,1.4823498501066896,1.5021144688427854,1.472467294674392,1.4823498501066896,237399.0
2000-04-20,1.528303060211314,1.528303060211314,1.5218794284993762,1.5218794284993755,42655.0
2000-04-21,1.5218794284993762,1.5218794284993762,1.5218794284993762,1.5218794284993755,0.0
2000-04-24,1.5218794284993762,1.5218794284993762,1.5218794284993762,1.5218794284993755,0.0
2000-04-25,1.5218794284993762,1.5218794284993762,1.5218794284993762,1.5218794284993755,0.0
2000-04-26,1.4823498501066896,1.5268201807468431,1.4823498501066896,1.4823498501066896,127243.0
2000-04-27,1.4872910860423367,1.5070557083106482,1.4576443987041632,1.5070557083106482,174381.0
2000-04-28,1.5070557083106482,1.5070557083106482,1.4823501150234792,1.5070557083106482,19844.0
2000-05-01,1.5317616430111791,1.5317616430111791,1.4823498501066896,1.4823498501066896,104105.0
2000-05-02,1.5070557083106482,1.5070557083106482,1.4971737662729332,1.5070557083106482,283564.0
2000-05-03,1.5070557083106482,1.5070557083106482,1.5070557083106482,1.5070557083106482,64916.0
2000-05-04,1.4823498501066896,1.4823498501066896,1.4576441382026322,1.4823498501066896,246596.0
2000-05-05,1.5070555194319084,1.5070555194319084,1.4329381336987728,1.4329381336987723,1118551.0
2000-05-08,1.4428210772529055,1.4971739808281228,1.4428210772529055,1.4971739808281228,507868.0
2000-05-09,1.5070554389786222,1.5070554389786222,1.4675262015064303,1.4823498501066896,124850.0
2000-05-10,1.4724676094582827,1.4724676094582827,1.4724676094582827,1.4724676094582825,1566.0
2000-05-11,1.4724679271808052,1.5712915554399984,1.4724679271808052,1.5712915554399982,529488.0
2000-05-12,1.482350255526651,1.487291227013834,1.482350255526651,1.487291227013834,267032.0
2000-05-15,1.4922323986546258,1.5070559290430758,1.4823503321373772,1.4922323986546258,82762.0
2000-05-16,1.4922323986546258,1.4922323986546258,1.4823503321373772,1.4922323986546258,17731.0
2000-05-17,1.4922323986546258,1.4922323986546258,1.4823503321373772,1.4922323986546258,272143.0
2000-05-18,1.4823498501066896,1.4823498501066896,1.4823498501066896,1.4823498501066896,81779.0
2000-05-19,1.4823503275634204,1.4823503275634204,1.457644607701789,1.457644607701789,3133.0
2000-05-22,1.4823503275634204,1.4823503275634204,1.457644607701789,1.457644607701789,73497.0
2000-05-23,1.4625852313705936,1.4823498501066896,1.4625852313705936,1.4823498501066896,22421.0
2000-05-24,1.4625854714430515,1.4625854714430515,1.4625854714430515,1.4625854714430515,184636.0
2000-05-25,1.462585336697653,1.477408986365427,1.462585336697653,1.477408986365427,1462.0
2000-05-26,1.472467294674392,1.4823498501066896,1.4675262015064303,1.4823498501066896,88163.0
2000-05-29,1.4823498501066896,1.4823498501066896,1.4823498501066896,1.4823498501066896,11051.0
2000-05-30,1.4576443774640466,1.4823500934233624,1.4576443774640466,1.4625854714430515,17327.0
2000-05-31,1.4823503321373772,1.4922323986546258,1.4823503321373772,1.4922323986546258,66611.0
2000-06-01,1.5021144688427854,1.5070554389786222,1.4823498501066896,1.4823498501066896,98978.0
2000-06-02,1.5119975159464425,1.5119975159464425,1.4922323986546258,1.4922323986546258,192752.0
2000-06-05,1.5564677346057347,1.5564677346057347,1.5119973931173214,1.5119973931173214,0.0
2000-06-06,1.5564677326180942,1.5564677326180942,1.5564677326180942,1.5564677326180942,12218.0
2000-06-07,1.551526539026863,1.551526539026863,1.5070557083106482,1.5070557083106482,63483.0
2000-06-08,1.5811732829225238,1.5811732829225238,1.5811732829225238,1.5811732829225238,6266.0
2000-06-09,1.5762325286109276,1.5811735004863807,1.531762182313665,1.531762182313665,58036.0
2000-06-12,1.531762182313665,1.531762182313665,1.531762182313665,1.531762182313665,0.0
2000-06-13,1.531761916758552,1.531761916758552,1.5070557083106482,1.5070557083106482,79110.0
2000-06-14,1.5811732829225238,1.5811732829225238,1.5811732829225238,1.5811732829225238,25106.0
2000-06-15,1.5564676887516524,1.5811732829225238,1.5564676887516524,1.5811732829225238,76286.0
2000-06-16,1.581172906588974,1.6799966131051811,1.581172906588974,1.6799966131051811,90046.0
2000-06-19,1.6701139348732557,1.6799966131051811,1.6305846983310166,1.6799966131051811,1026074.0
2000-06-20,1.6799966131051811,1.6799966131051811,1.6305846983310166,1.6799966131051811,9420.0
2000-06-21,1.6552909601675756,1.6552909601675756,1.630585240628153,1.6552909601675756,132710.0
2000-06-22,1.650349612722822,1.650349612722822,1.6058793981817374,1.6404675478783768,137156.0
2000-06-23,1.6305850864250226,1.6305850864250226,1.5811732829225238,1.5811732829225238,33548.0
2000-06-26,1.5811732829225238,1.5811732829225238,1.5811732829225238,1.5811732829225238,2140.0
2000-06-27,1.581173432452819,1.67999717183565,1.581173432452819,1.6552909601675756,80225.0
2000-06-28,1.6404676596097345,1.6404676596097345,1.62564413072094,1.630585101963617,35425.0
2000-06-29,1.6271267406701506,1.6305856678046369,1.586115434802781,1.6058800648250686,215946.0
2000-06-30,1.6108210377823482,1.7294094330770535,1.6058800648250688,1.6058800648250686,290519.0
2000-07-03,1.6552913938163998,1.6552913938163998,1.600938476706814,1.6058800648250686,84932.0
2000-07-04,1.6108208904130474,1.6305855186271272,1.6108208904130474,1.6256445461218827,19144.0
2000-07-05,1.6256445461218827,1.6305855186271272,1.6256445461218827,1.6256445461218827,56063.0
2000-07-06,1.6256440199992044,1.6701142345402893,1.62070292606091,1.6404675478783768,147080.0
2000-07-07,1.6404676596097345,1.6750559346943066,1.6305851019636173,1.630585101963617,34110.0
2000-07-10,1.6552903323858537,1.6552903323858537,1.6108200048677457,1.6108200048677457,36019.0
2000-07-11,1.6108200048677457,1.6108200048677457,1.6108200048677457,1.6108200048677457,19181.0
2000-07-12,1.6305846222162637,1.6305846222162637,1.6108200048677457,1.6108200048677457,38957.0
2000-07-13,1.6305849251749585,1.7195260888646913,1.6305849251749585,1.7195260888646913,30633.0
2000-07-14,1.7195258496474204,1.7195258496474204,1.6799966131051811,1.6799966131051811,23417.0
2000-07-17,1.6701143774111642,1.6701143774111642,1.665173406082335,1.665173406082335,12293.0
2000-07-18,1.6651733025612063,1.6651733025612063,1.6058794357226818,1.6207029639483863,247996.0
2000-07-19,1.6207034505844558,1.6256445461218827,1.615761985950475,1.6256445461218827,111026.0
2000-07-20,1.6305853368614411,1.675056175998482,1.6305853368614411,1.6602326449742486,3585.0
2000-07-21,1.6750558963438094,1.6898789327646198,1.670114310053508,1.671102627311568,12238.0
2000-07-24,1.6552909601675756,1.6552909601675756,1.6552909601675756,1.6552909601675756,1665.0
2000-07-25,1.655290409653855,1.6799966131051811,1.655290409653855,1.6799966131051811,14325.0
2000-07-26,1.6799976366321836,1.729409458478038,1.6799976366321836,1.729409458478038,29328.0
2000-07-27,1.7590552526120542,1.8282316691699256,1.7590552526120542,1.7639962230991113,29008.0
2000-07-28,1.759055461991025,1.759055461991025,1.759055461991025,1.759055461991025,1879.0
2000-07-31,1.7491730231183436,1.7491730231183436,1.6799966131051811,1.6799966131051811,7937.0
2000-08-01,1.704703028404636,1.704703028404636,1.6799974281284025,1.684938400545031,16790.0
2000-08-02,1.6799972709851132,1.6849382429395745,1.6602326449742486,1.6602326449742486,12914.0
2000-08-03,1.660232469584705,1.660232469584705,1.6503497885267835,1.6503497885267835,20260.0
2000-08-04,1.6355263353231724,1.6552909601675756,1.6355263353231724,1.6552909601675756,6144.0
2000-08-07,1.6552907376806605,1.6750558519970953,1.64046757862014,1.6750558519970953,28197.0
2000-08-08,1.6552908433534888,1.6701143724567742,1.6552908433534888,1.6701143724567742,61477.0
2000-08-09,1.6552909601675756,1.6552909601675756,1.6552909601675756,1.6552909601675756,107685.0
2000-08-10,1.65529088299143,1.660232469584705,1.6503497885267835,1.6503497885267835,224671.0
2000-08-11,1.6701148342804784,1.6701148342804784,1.6454092326850502,1.6454092326850502,256343.0
2000-08-14,1.6454092326850502,1.6454092326850502,1.6454092326850502,1.6454092326850502,83405.0
2000-08-15,1.655290409653855,1.6799966131051811,1.645408346582539,1.6799966131051811,210325.0
2000-08-16,1.6552909601675756,1.6552909601675756,1.630585240628153,1.6552909601675756,20124.0
2000-08-17,1.655290706661117,1.655290706661117,1.6404675478783768,1.6404675478783768,224798.0
2000-08-18,1.6305851019636173,1.6552908194020726,1.6305851019636173,1.630585101963617,290215.0
2000-08-21,1.6305856678046369,1.6305856678046369,1.6058800648250688,1.6058800648250686,57648.0
2000-08-22,1.6305851019636173,1.6305851019636173,1.6207030364461097,1.630585101963617,21759.0
2000-08-23,1.6157621337718229,1.6157621337718229,1.6058800648250688,1.6058800648250686,61249.0
2000-08-24,1.6266327406229315,1.6305855186271272,1.6058799179078032,1.6256445461218827,93210.0
2000-08-25,1.6108206157837497,1.6552909601675756,1.6108206157837497,1.6552909601675756,148442.0
2000-08-28,1.6552909252075294,1.6552909252075294,1.6305852061898962,1.6493616363051662,45313.0
2000-08-29,1.650349725127242,1.650349725127242,1.6305851019636173,1.630585101963617,80252.0
2000-08-30,1.6454086418166718,1.650349612722822,1.6305849909053554,1.6404675478783768,138310.0
2000-08-31,1.650349725127242,1.6552908194020726,1.6305851019636173,1.630585101963617,61553.0
2000-09-01,1.6305846222162637,1.6305846222162637,1.6108200048677457,1.6108200048677457,64941.0
2000-09-04,1.610820478799993,1.6305851019636173,1.610820478799993,1.630585101963617,27608.0
2000-09-05,1.6305856678046369,1.6305856678046369,1.6058800648250688,1.6058800648250686,90664.0
2000-09-06,1.6108200048677457,1.6108200048677457,1.5959964803402975,1.6108200048677457,103286.0
2000-09-07,1.6108200048677457,1.6108200048677457,1.60587903507879,1.6108200048677457,15467.0
2000-09-08,1.6108200048677457,1.6108200048677457,1.6108200048677457,1.6108200048677457,1073.0
2000-09-11,1.6108200048677457,1.625643652427308,1.6108200048677457,1.6108200048677457,17197.0
2000-09-12,1.6058793174273804,1.6157613817748897,1.6058793174273804,1.6157613817748897,12032.0
2000-09-13,1.610820499301959,1.610820499301959,1.5564677233941313,1.56635028116603,246879.0
2000-09-14,1.5712912637899754,1.5762323581632858,1.5119973931173214,1.5119973931173214,167740.0
2000-09-15,1.4922323940501767,1.4922323940501767,1.4477620490863743,1.457644607701789,240501.0
2000-09-18,1.4329381336987728,1.4378795962269062,1.4329381336987728,1.4329381336987723,77860.0
2000-09-19,1.4082328597619544,1.4181149266759268,1.4082328597619544,1.4181149266759263,61063.0
2000-09-20,1.427997040267034,1.4329381336987728,1.4230560698674264,1.4329381336987723,35750.0
2000-09-21,1.4329387172105057,1.4329387172105057,1.4082329939270484,1.4082329939270484,33203.0
2000-09-22,1.3884678679034712,1.4082324886515398,1.38352689726466,1.398349932213231,632646.0
2000-09-25,1.4675263351843146,1.4675263351843146,1.4675263351843146,1.4675263351843146,5991.0
2000-09-26,1.467526350895746,1.467526350895746,1.398349932213231,1.398349932213231,28142.0
2000-09-27,1.3736446794815336,1.3835272383562662,1.3588210257176867,1.3835272383562662,274228.0
2000-09-28,1.3835269577262863,1.4230562009498946,1.3835269577262863,1.4230562009498946,222389.0
2000-09-29,1.4754322338864494,1.5070553010872554,1.472467159947744,1.502114331403504,483596.0
2000-10-02,1.5070553010872554,1.5070553010872554,1.502114331403504,1.502114331403504,43887.0
2000-10-03,1.5070559290430758,1.5218795824636906,1.4922323986546258,1.4922323986546258,77694.0
2000-10-04,1.5021146056713368,1.5021146056713368,1.4675263351843146,1.4675263351843146,43855.0
2000-10-05,1.4872912992907164,1.4872912992907164,1.457644607701789,1.457644607701789,61240.0
2000-10-06,1.4724678285002577,1.5169386673912897,1.4724678285002577,1.5169386673912897,93516.0
2000-10-09,1.5070559242819872,1.5070559242819872,1.4971739808281228,1.4971739808281228,23748.0
2000-10-10,1.492232247689634,1.5317619861454932,1.4823501821721266,1.5218794284993755,27008.0
2000-10-11,1.5317620239123435,1.556467741959938,1.5317620239123435,1.546585184070158,56013.0
2000-10-12,1.5465851459378308,1.556467703583948,1.5218794284993762,1.5218794284993755,69673.0
2000-10-13,1.5218795776557714,1.5218795776557714,1.4576446075945253,1.4971739808281228,41017.0
2000-10-16,1.5381920481769904,1.5381920481769904,1.533064944765689,1.5381920481769904,29233.0
2000-10-17,1.5638282761242972,1.5638282761242972,1.5535740696630629,1.5638282761242972,12875.0
2000-10-18,1.5535743555676875,1.584337874281201,1.5381922770435887,1.584337874281201,15989.0
2000-10-19,1.5638284666042463,1.5638284666042463,1.5356283740656715,1.5356283740656715,279133.0
2000-10-20,1.5381920481769904,1.5381920481769904,1.5381920481769904,1.5381920481769904,14702.0
2000-10-23,1.5484463826665105,1.5484463826665105,1.5381920481769904,1.5381920481769904,261089.0
2000-10-24,1.5381920481769904,1.5638283312350023,1.533064944765689,1.5381920481769904,54752.0
2000-10-25,1.5330646781941604,1.5433188832337463,1.5330646781941604,1.5433188832337466,36961.0
2000-10-26,1.5330648907391136,1.5638282761242972,1.5330648907391136,1.5638282761242972,372880.0
2000-10-27,1.5638285225922797,1.6151018609838514,1.5433193404359709,1.6151018609838514,215126.0
2000-10-30,1.615101538175699,1.615101538175699,1.609974307494861,1.609974307494861,34710.0
2000-10-31,1.6099746718213657,1.6099746718213657,1.579210642440105,1.584337874281201,38248.0
2000-11-01,1.5792105260585638,1.5997197072453768,1.5792105260585638,1.5792105260585634,38060.0
2000-11-02,1.5894655304033678,1.5894655304033678,1.5792106834540351,1.5894655304033678,113111.0
2000-11-03,1.599719825138363,1.6356110863607205,1.584337874281201,1.584337874281201,83123.0
2000-11-06,1.5843379929705237,1.6663752405770529,1.563828681068891,1.6663752405770529,45878.0
2000-11-07,1.6679132539446928,1.6679132539446928,1.615102157642097,1.6304841109181174,234756.0
2000-11-08,1.6253567073958723,1.645865889552181,1.6151018609838514,1.6151018609838514,39085.0
2000-11-09,1.6304833455839631,1.6509925218805304,1.6304833455839631,1.6407376783984533,27717.0
2000-11-10,1.640737486854032,1.666374401065952,1.640737486854032,1.661246660756299,42106.0
2000-11-13,1.640737486854032,1.666374401065952,1.640737486854032,1.661246660756299,36557.0
2000-11-14,1.661246660756299,1.661246660756299,1.640737486854032,1.661246660756299,20433.0
2000-11-15,1.661246660756299,1.6715015030411962,1.6509923291389292,1.661246660756299,81419.0
2000-11-16,1.65612032529115,1.6715022766705931,1.6407382462447662,1.650993093275963,26187.0
2000-11-17,1.666374401065952,1.666374401065952,1.6509923291389292,1.661246660756299,34912.0
2000-11-20,1.6715022766705931,1.6715022766705931,1.6407382462447662,1.650993093275963,40841.0
2000-11-21,1.6509929935908585,1.6509929935908585,1.6151018609838514,1.6151018609838514,51061.0
2000-11-22,1.6151015838950729,1.6151015838950729,1.5894651744313668,1.5997195084164095,17090.0
2000-11-23,1.5638282761242972,1.5689560176894808,1.5433190972003488,1.5638282761242972,167223.0
2000-11-24,1.5740834857354546,1.5740834857354546,1.5740834857354546,1.5740834857354546,841.0
2000-11-27,1.5740834633427483,1.5740834633427483,1.538192203828743,1.5484465393559133,128213.0
2000-11-28,1.553574298111256,1.553574298111256,1.553574298111256,1.553574298111256,1137.0
2000-11-29,1.5638284894809256,1.5638284894809256,1.548446539355913,1.5484465393559133,82024.0
2000-11-30,1.5587013855508054,1.5638284894809256,1.538192203828743,1.5484465393559133,56444.0
2000-12-01,1.5535741244123995,1.5587012278237005,1.5381920481769904,1.5381920481769904,8218.0
2000-12-04,1.5587012278237005,1.5587012278237005,1.5381920481769904,1.5381920481769904,11751.0
2000-12-05,1.5638283312350023,1.6151016633525317,1.5381920481769904,1.5381920481769904,64453.0
2000-12-06,1.579210567272868,1.615101826786873,1.548446539355913,1.5484465393559133,18151.0
2000-12-07,1.551010460761335,1.6151019456085296,1.551010460761335,1.5894655304033678,40016.0
2000-12-08,1.6048470090687783,1.620228959466732,1.5945926733596532,1.5945926733596525,124443.0
2000-12-11,1.5997197199571758,1.6202289013069604,1.594592616120122,1.6202289013069604,11487.0
2000-12-12,1.6202292200435406,1.6202292200435406,1.6048472671717524,1.6048472671717524,16877.0
2000-12-13,1.620228502101887,1.6407376783984529,1.620228502101887,1.6407376783984533,9532.0
2000-12-14,1.6561197521212232,1.6561197521212232,1.6099741692873966,1.6407376783984533,18898.0
2000-12-15,1.6509929286654932,1.6509929286654932,1.6202289013069604,1.6202289013069604,12168.0
2000-12-18,1.620229129214697,1.6663752405770529,1.620229129214697,1.6663752405770529,55898.0
2000-12-19,1.666374401065952,1.666374401065952,1.640737486854032,1.661246660756299,43250.0
2000-12-20,1.6407381471788376,1.6407381471788376,1.6151018609838514,1.6151018609838514,42604.0
2000-12-21,1.6304838058435889,1.6304838058435889,1.5894654416716238,1.5945926733596525,142023.0
2000-12-22,1.58946519661343,1.58946519661343,1.5638282761242972,1.5638282761242972,45921.0
2000-12-25,1.5638282761242972,1.5638282761242972,1.5638282761242972,1.5638282761242972,0.0
2000-12-26,1.5638282761242972,1.5638282761242972,1.5638282761242972,1.5638282761242972,0.0
2000-12-27,1.615101538175699,1.615101538175699,1.599719463132462,1.609974307494861,4946.0
2000-12-28,1.6099747857163769,1.6253568653286556,1.6099747857163769,1.6253568653286556,75218.0
2000-12-29,1.5894657390713394,1.6304841109181174,1.5894657390713394,1.6304841109181174,66204.0
2001-01-01,1.6304841109181174,1.6304841109181174,1.6304841109181174,1.6304841109181174,0.0
2001-01-02,1.6407376783984529,1.6407376783984529,1.5894649929908298,1.6407376783984533,42865.0
2001-01-03,1.5894655304033678,1.5894655304033678,1.5894655304033678,1.5894655304033678,26351.0
2001-01-04,1.5894655304033678,1.5894655304033678,1.5894655304033678,1.5894655304033678,33419.0
2001-01-05,1.5894655304033678,1.5894655304033678,1.5792106834540351,1.5894655304033678,28032.0
2001-01-08,1.5792105260585638,1.5792105260585638,1.5792105260585638,1.5792105260585634,2880.0
2001-01-09,1.5792100592082503,1.5792100592082503,1.5689557269801118,1.5689557269801118,19476.0
2001-01-10,1.5894655304033678,1.5894655304033678,1.5894655304033678,1.5894655304033678,20041.0
2001-01-11,1.6151018609838514,1.6151018609838514,1.6099746292782409,1.6151018609838514,226209.0
2001-01-12,1.6151018609838514,1.6151018609838514,1.6099746292782409,1.6151018609838514,32083.0
2001-01-15,1.6151018609838514,1.6151018609838514,1.6048470145718303,1.6151018609838514,31823.0
2001-01-16,1.5997195084164095,1.5997195084164095,1.584337560604657,1.5997195084164095,57216.0
2001-01-17,1.609974307494861,1.609974307494861,1.609974307494861,1.609974307494861,32278.0
2001-01-18,1.6099741692873966,1.6407376783984529,1.6099741692873966,1.6407376783984533,8738.0
2001-01-19,1.6407379008167524,1.645865642420149,1.6407379008167524,1.645865642420149,25683.0
2001-01-22,1.6407379008167524,1.6663748214969385,1.5997195426631734,1.645865642420149,18205.0
2001-01-23,1.6561199805994773,1.6663748254963122,1.6458656463702996,1.660221663224383,10881.0
2001-01-24,1.6458654193067332,1.6458654193067332,1.620228502101887,1.6407376783984533,39502.0
2001-01-25,1.6407376783984529,1.6612468546950203,1.6304833455839631,1.6407376783984533,46235.0
2001-01-26,1.6407376783984529,1.6407376783984529,1.6407376783984529,1.6407376783984533,0.0
2001-01-29,1.6407376783984529,1.6407376783984529,1.6407376783984529,1.6407376783984533,6149.0
2001-01-30,1.6612468546950203,1.6663745956033005,1.6407376783984529,1.6407376783984533,15866.0
2001-01-31,1.6509925218805304,1.6509925218805304,1.6407376783984529,1.6407376783984533,10722.0
2001-02-01,1.666375172322347,1.666375172322347,1.650993093275963,1.650993093275963,111136.0
2001-02-02,1.6663752405770529,1.6663752405770529,1.6663752405770529,1.6663752405770529,56470.0
2001-02-05,1.6663753828096028,1.6971389064535434,1.6663753828096028,1.6920116737907125,29832.0
2001-02-06,1.6920116737907125,1.7176480924387794,1.6920116737907125,1.6920116737907125,64308.0
2001-02-07,1.6920107965216211,1.70739286953573,1.681756464179555,1.681756464179555,49745.0
2001-02-08,1.692010910735082,1.7022657544369302,1.692010910735082,1.7022657544369302,702868.0
2001-02-09,1.6971389064535434,1.7176480924387794,1.6817573361320075,1.6920116737907125,287517.0
2001-02-12,1.6920111292537672,1.7176475396513136,1.6920111292537672,1.707393205292744,593846.0
2001-02-13,1.7176473178217555,1.7176473178217555,1.7022657544369302,1.7022657544369302,118283.0
2001-02-14,1.6920111068024457,1.7432844375848555,1.6920111068024457,1.7432844375848555,93161.0
2001-02-15,1.6920112837335293,1.717647696471667,1.6920112837335293,1.717647696471667,11580.0
2001-02-16,1.69867690169242,1.717647696471667,1.69867690169242,1.717647696471667,99244.0
2001-02-19,1.717647696471667,1.717647696471667,1.717647696471667,1.717647696471667,19560.0
2001-02-20,1.717647696471667,1.733029646248092,1.717647696471667,1.717647696471667,65153.0
2001-02-21,1.722775438620234,1.722775438620234,1.717647696471667,1.717647696471667,117811.0
2001-02-22,1.717647508373625,1.7279023532131217,1.717647508373625,1.7227752499606577,52347.0
2001-02-23,1.7227752499606577,1.7227752499606577,1.7227752499606577,1.7227752499606577,5221.0
2001-02-26,1.6817571102763225,1.6817571102763225,1.5894655304033678,1.5894655304033678,20793.0
2001-02-27,1.6407376783984529,1.6458654193067332,1.6407376783984529,1.6407376783984533,35085.0
2001-02-28,1.6407384485458985,1.6663753777844827,1.6304841109181174,1.6304841109181174,136377.0
2001-03-01,1.6304833455839631,1.6407376783984529,1.6304833455839631,1.6407376783984533,28114.0
2001-03-02,1.6407382256402845,1.6443275816398044,1.6253567851217663,1.6443275816398044,48203.0
2001-03-05,1.6407376783984529,1.6407376783984529,1.6253562430101671,1.6407376783984533,52794.0
2001-03-06,1.640738306606206,1.640738306606206,1.6253568653286556,1.6253568653286556,16741.0
2001-03-07,1.6356105758246569,1.6509925218805304,1.6356105758246569,1.6407376783984533,37657.0
2001-03-08,1.6407376783984529,1.6458654193067332,1.6407376783984529,1.6407376783984533,63361.0
2001-03-09,1.6453524537155602,1.6612468546950203,1.6407376783984529,1.6407376783984533,376763.0
2001-03-12,1.6612469179214149,1.6612469179214149,1.635610638075344,1.6356106380753446,6501.0
2001-03-13,1.635610762532803,1.656119941170532,1.5997195084164095,1.5997195084164095,30677.0
2001-03-14,1.5997200346591252,1.6048472671717524,1.5997200346591252,1.6048472671717524,15569.0
2001-03-15,1.5945924275109602,1.6099743755373783,1.5638282761242972,1.5638282761242972,23113.0
2001-03-16,1.5638283312350023,1.5638283312350023,1.5381920481769904,1.5381920481769904,11697.0
2001-03-19,1.5381920481769904,1.5381920481769904,1.5381920481769904,1.5381920481769904,992.0
2001-03-20,1.5381923910730106,1.5381923910730106,1.522810311408606,1.522810311408606,39142.0
2001-03-21,1.538191699570502,1.538191699570502,1.5330645973211765,1.5330645973211765,15210.0
2001-03-22,1.5330648179472075,1.5381919209343835,1.5125555123301542,1.5125555123301544,48207.0
2001-03-23,1.5023009264251603,1.5125557724979368,1.4817917449473237,1.4869189764833182,95375.0
2001-03-26,1.466409308840203,1.466409308840203,1.4356458021564698,1.4356458021564698,139224.0
2001-03-27,1.4151364657758136,1.425391310977547,1.4100092346753244,1.425391310977547,56254.0
2001-03-28,1.415136449648413,1.415136449648413,1.38437293572915,1.38437293572915,25467.0
2001-03-29,1.3946277569516403,1.3946277569516403,1.3228457313052784,1.3331000693018304,349686.0
2001-03-30,1.367452344484206,1.3997547523756253,1.281826279175924,1.281826279175924,595724.0
2001-04-02,1.3300235342007989,1.389500239954191,1.3300235342007989,1.3638639533713044,263618.0
2001-04-03,1.3843730448675988,1.4253914071054508,1.3843730448675988,1.4048822259865248,102725.0
2001-04-04,1.4100095034985725,1.5074283173172085,1.4048823990875008,1.4971739808281228,142078.0
2001-04-05,1.5151190080966472,1.5638282761242972,1.5151190080966472,1.5638282761242972,219862.0
2001-04-06,1.597414218985843,1.6005627425930615,1.4956080357111714,1.6005627425930615,30695.0
2001-04-09,1.5690766495405952,1.595315129041858,1.548085578474793,1.548085578474793,7162.0
2001-04-10,1.5444123437261563,1.5444123437261563,1.527094938620473,1.5270949386204733,66300.0
2001-04-11,1.521846782119055,1.5375900548810135,1.479864895641609,1.479864895641609,56415.0
2001-04-12,1.5218468350728414,1.5585810523517172,1.5218468350728414,1.5585810523517172,29048.0
2001-04-13,1.5585810523517172,1.5585810523517172,1.5585810523517172,1.5585810523517172,0.0
2001-04-16,1.5585810523517172,1.5585810523517172,1.5585810523517172,1.5585810523517172,0.0
2001-04-17,1.574324525927155,1.5848197370440278,1.574324525927155,1.5848197370440278,13461.0
2001-04-18,1.600562815249013,1.600562815249013,1.593216259832014,1.593216259832014,20196.0
2001-04-19,1.6005628225228017,1.6530405705818685,1.6005628225228017,1.621553895613263,24194.0
2001-04-20,1.6268019578839883,1.6268019578839883,1.6163062253400176,1.621553895613263,97239.0
2001-04-23,1.6268018766439052,1.6268018766439052,1.6005627425930615,1.6005627425930615,718156.0
2001-04-24,1.605810376898347,1.605810376898347,1.605810376898347,1.605810376898347,2744.0
2001-04-25,1.605810376898347,1.605810376898347,1.605810376898347,1.605810376898347,0.0
2001-04-26,1.6268013109757995,1.6268013109757995,1.600562186048772,1.605810376898347,31744.0
2001-04-27,1.6058108605734802,1.6058108605734802,1.548085578474793,1.548085578474793,14010.0
2001-04-30,1.617880863612915,1.617880863612915,1.4693697328649105,1.5375901045978686,271140.0
2001-05-01,1.5270948939708158,1.5375901045978684,1.4851124834725713,1.5375901045978686,3918.0
2001-05-02,1.5743241605339269,1.5795716995415132,1.5690766215263412,1.5743241605339269,37643.0
2001-05-03,1.6268018907858706,1.6268018907858706,1.6005627565069274,1.6163061586748004,89317.0
2001-05-04,1.616306040584359,1.616306040584359,1.5743241605339269,1.5743241605339269,14245.0
2001-05-07,1.571175792690951,1.574324316407237,1.5638285840238264,1.5638285840238264,10625.0
2001-05-08,1.5591062400965017,1.5591062400965017,1.521846875823076,1.5270949386204733,133733.0
2001-05-09,1.532342661910007,1.5375902022237962,1.4851125777665466,1.4956083117233478,85484.0
2001-05-10,1.5165990183621287,1.5218466885161297,1.5113514788739515,1.5218466885161297,152131.0
2001-05-11,1.521846875823076,1.5375901495543878,1.521846875823076,1.5270949386204733,160134.0
2001-05-14,1.5480852542922,1.574323858964684,1.5270943182878978,1.5690763209622889,45628.0
2001-05-15,1.5638287921469127,1.5848197370440278,1.5585811212555558,1.5848197370440278,330873.0
2001-05-16,1.600562186048772,1.6110580450848229,1.5953146485280714,1.605810376898347,356981.0
2001-05-17,1.6163063099907662,1.6530406571565035,1.6110587701085186,1.62680204308443,138778.0
2001-05-18,1.637297323462415,1.6582882678831703,1.6320497833559855,1.6530407277767405,235273.0
2001-05-21,1.6530406571565035,1.6530406571565035,1.6215539805388477,1.62680204308443,79222.0
2001-05-22,1.639396101738599,1.6530404880314675,1.6005627425930615,1.6005627425930615,88276.0
2001-05-23,1.6163062253400176,1.621553895613263,1.6110586857325992,1.621553895613263,67955.0
2001-05-24,1.621553895613263,1.621553895613263,1.605811015459354,1.621553895613263,29654.0
2001-05-25,1.6268019578839883,1.6268019578839883,1.6163062253400176,1.621553895613263,78625.0
2001-05-28,1.6215532507919992,1.6215532507919992,1.605810376898347,1.605810376898347,22119.0
2001-05-29,1.6058112725513514,1.6215541552257111,1.603711733708938,1.603711733708938,37239.0
2001-05-30,1.6215542969171193,1.6792794682036605,1.6215542969171193,1.6635367148195463,76521.0
2001-05-31,1.679278606253966,1.679278606253966,1.6425444014420625,1.6540896388387398,75551.0
2001-06-01,1.6372972535147583,1.6372972535147583,1.6163063099907662,1.62680204308443,42086.0
2001-06-04,1.6268018985801715,1.63729710807824,1.6110586270026908,1.611058627002691,54958.0
2001-06-05,1.605810376898347,1.605810376898347,1.5848189201577954,1.605810376898347,47799.0
2001-06-06,1.6058105114318275,1.6058105114318275,1.5690763083858374,1.5795713843065076,39565.0
2001-06-07,1.5743242618713196,1.6005627425930615,1.5690767225259554,1.6005627425930615,30484.0
2001-06-08,1.6005626395667287,1.6058108319033757,1.5743241605339269,1.5743241605339269,8859.0
2001-06-11,1.5743241605339269,1.5743241605339269,1.5743241605339269,1.5743241605339269,0.0
2001-06-12,1.5900672569665908,1.5900672569665908,1.5690763209622889,1.5690763209622889,15433.0
2001-06-13,1.5743240486807462,1.5743240486807462,1.5533331101469026,1.5533331101469026,2267.0
2001-06-14,1.5638287921469127,1.5953154708242694,1.5585811212555558,1.5848197370440278,34617.0
2001-06-15,1.5638284571102476,1.5638284571102476,1.5270946380748054,1.548085578474793,992142.0
2001-06-18,1.561205075591905,1.5638285840238264,1.5323424322001933,1.5638285840238264,63812.0
2001-06-19,1.5638287921469127,1.5900679305987542,1.5638287921469127,1.5848197370440278,502731.0
2001-06-20,1.590067671550348,1.595315210920952,1.590067671550348,1.595315210920952,128483.0
2001-06-21,1.600562654730267,1.600562654730267,1.5900675766156669,1.5900675766156669,51726.0
2001-06-22,1.6005627641755118,1.6110586270026908,1.6005627641755118,1.611058627002691,157760.0
2001-06-25,1.6005625258493463,1.6005625258493463,1.5533331101469026,1.5533331101469026,101732.0
2001-06-26,1.5585807819512665,1.5585807819512665,1.495607960969157,1.5061031698012142,474451.0
2001-06-27,1.4956080764144777,1.532342420821603,1.4851123441090042,1.5218466885161297,242210.0
2001-06-28,1.5218468575883433,1.53759013113102,1.5218468575883433,1.5286689210125302,267694.0
2001-06-29,1.5323421194358284,1.5743239950740058,1.5323421194358284,1.5402138191173351,416206.0
2001-07-02,1.5428375769374696,1.5428375769374696,1.5218466357180658,1.5323423676594063,50092.0
2001-07-03,1.527094750667602,1.527094750667602,1.5218466885161297,1.5218466885161297,41265.0
2001-07-04,1.527094750667602,1.527094750667602,1.4956080764144777,1.5218466885161297,59334.0
2001-07-05,1.5008556307180927,1.5113513622134054,1.4903604218860351,1.5061031698012142,41456.0
2001-07-06,1.5061031698012142,1.5061031698012142,1.5061031698012142,1.5061031698012142,3707.0
2001-07-09,1.506103523016771,1.506103523016771,1.4956083117233478,1.4956083117233478,33629.0
2001-07-10,1.5218466885161297,1.5218466885161297,1.5218466885161297,1.5218466885161297,25675.0
2001-07-11,1.521846875823076,1.527094938620473,1.5113516648891612,1.5270949386204733,27936.0
2001-07-12,1.5323423791185633,1.6005627425930615,1.5323423791185633,1.6005627425930615,87284.0
2001-07-13,1.6005629063490212,1.62680204308443,1.6005629063490212,1.62680204308443,55428.0
2001-07-16,1.6005626395667287,1.6005626395667287,1.5533332205087116,1.5743241605339269,89506.0
2001-07-17,1.5533331101469026,1.5533331101469026,1.5480854408463427,1.5533331101469026,16396.0
2001-07-18,1.574324316407237,1.574324316407237,1.5638285840238264,1.5638285840238264,44151.0
2001-07-19,1.5638284571102476,1.5638284571102476,1.54283751671026,1.548085578474793,353428.0
2001-07-20,1.5428377752443128,1.5428377752443128,1.53234256461726,1.5375901045978686,238825.0
2001-07-23,1.532342420821603,1.532342420821603,1.5165990183621287,1.5218466885161297,252792.0
2001-07-24,1.5165989657461243,1.5323423676594063,1.5165989657461243,1.5323423676594063,33294.0
2001-07-25,1.54808590440578,1.54808590440578,1.5375901706644062,1.5428378415363306,422380.0
2001-07-26,1.5480859361805972,1.5480859361805972,1.4956083117233478,1.4956083117233478,54399.0
2001-07-27,1.521847031289742,1.521847031289742,1.4746174666026757,1.4746174666026757,40010.0
2001-07-30,1.4956083117233478,1.532342661910007,1.4956083117233478,1.4956083117233478,4233.0
2001-07-31,1.5008559827029817,1.5008559827029817,1.4956083117233478,1.4956083117233478,15498.0
2001-08-01,1.5165990183621287,1.532342420821603,1.5165990183621287,1.5218466885161297,108299.0
2001-08-02,1.5218466885161297,1.5218466885161297,1.5218466885161297,1.5218466885161297,6002.0
2001-08-03,1.5061031698012142,1.5218465710454625,1.5008556307180927,1.5061031698012142,32553.0
2001-08-06,1.5113513622134054,1.5218465710454625,1.5061031698012142,1.5061031698012142,23985.0
2001-08-07,1.5218466885161297,1.5218466885161297,1.5218466885161297,1.5218466885161297,22871.0
2001-08-08,1.5218466885161297,1.5218466885161297,1.5218466885161297,1.5218466885161297,136993.0
2001-08-09,1.5218466885161297,1.5218466885161297,1.5218466885161297,1.5218466885161297,237068.0
2001-08-10,1.5218466885161297,1.5218466885161297,1.5165990183621287,1.5218466885161297,123681.0
2001-08-13,1.5218465710454625,1.5218465710454625,1.5061031698012142,1.5061031698012142,28087.0
2001-08-14,1.5218466885161297,1.5218466885161297,1.5218466885161297,1.5218466885161297,243700.0
2001-08-15,1.5113514788739515,1.5218466885161297,1.5113514788739515,1.5218466885161297,62870.0
2001-08-16,1.5218466885161297,1.5428376304637803,1.5113514788739515,1.5218466885161297,1381468.0
2001-08-17,1.5218463530916606,1.5218463530916606,1.4798644784494264,1.485112016781013,107109.0
2001-08-20,1.4956082009741816,1.4956082009741816,1.4536263135824747,1.4536263135824743,51796.0
2001-08-21,1.453626281926121,1.479864895641609,1.453626281926121,1.479864895641609,19786.0
2001-08-22,1.4956083117233478,1.516599256973572,1.4956083117233478,1.4956083117233478,43532.0
2001-08-23,1.469369685353911,1.4851124354525418,1.469369685353911,1.479864895641609,136187.0
2001-08-24,1.4746169767930837,1.5113513172723816,1.4746169767930837,1.5113513172723816,33319.0
2001-08-27,1.495607831514255,1.495607831514255,1.4431302239064925,1.4431302239064925,134882.0
2001-08-28,1.4431302239064925,1.4483778932012068,1.4431302239064925,1.4431302239064925,14754.0
2001-08-29,1.4431304306451098,1.4431304306451098,1.4116442797004067,1.416891949746887,67820.0
2001-08-30,1.416891949746887,1.4326352212179705,1.416891949746887,1.416891949746887,15058.0
2001-08-31,1.427387376970875,1.4279123923206922,1.4168921659423317,1.4279123923206924,48370.0
2001-09-03,1.4273871157242823,1.4431303867161394,1.4273871157242823,1.4273871157242823,71748.0
2001-09-04,1.416891949746887,1.4431304306451098,1.416891949746887,1.416891949746887,20322.0
2001-09-05,1.416891949746887,1.416891949746887,1.416891949746887,1.416891949746887,98703.0
2001-09-06,1.4326348921411056,1.4326348921411056,1.4011482257656191,1.4011482257656191,45657.0
2001-09-07,1.3906529571550477,1.3906529571550477,1.38015774665899,1.3906529571550477,129490.0
2001-09-10,1.3644143799527064,1.3644143799527064,1.3329277022832202,1.3381758956699552,155918.0
2001-09-11,1.334502374356377,1.334502374356377,1.3224326388813934,1.332927850831964,72447.0
2001-09-12,1.300391549976976,1.3014410575935944,1.2594591849393864,1.2699543917713607,50407.0
2001-09-13,1.2804500866811432,1.3014410224412756,1.2752020260766466,1.2752020260766466,11613.0
2001-09-14,1.2856980135728604,1.3434231638425544,1.2647070735958466,1.3119364925454102,107284.0
2001-09-17,1.2893720192431548,1.2893720192431548,1.1807437413817925,1.2332208490011838,75077.0
2001-09-18,1.2594595336934944,1.2699547434316734,1.2489638012920148,1.2594595336934944,60572.0
2001-09-19,1.2552610834349225,1.2552610834349225,1.217477227653092,1.217477227653092,23393.0
2001-09-20,1.2174771267508766,1.2594595336934944,1.2069819170126976,1.2594595336934944,49047.0
2001-09-21,1.2174770203382528,1.2542113618706567,1.2069818115173991,1.2384684833064694,12553.0
2001-09-24,1.2227256365426795,1.238468912560942,1.2227256365426795,1.2332208490011838,61751.0
2001-09-25,1.2332204215656948,1.2752023021756187,1.2332204215656948,1.2384684833064694,11539.0
2001-09-26,1.311936513042209,1.311936513042209,1.2384684833064694,1.2384684833064694,11686.0
2001-09-27,1.2437163853248494,1.3381758956699554,1.2384687146014668,1.3381758956699552,19320.0
2001-09-28,1.3119364925454102,1.3119364925454102,1.3119364925454102,1.3119364925454102,6266.0
2001-10-01,1.3119364925454102,1.3119364925454102,1.3119364925454102,1.3119364925454102,9646.0
2001-10-02,1.2909455525683964,1.3119364925454102,1.2594594039344988,1.3119364925454102,17867.0
2001-10-03,1.311936910993591,1.311936910993591,1.2856984236521578,1.2856984236521578,27863.0
2001-10-04,1.2752022336447355,1.2752022336447355,1.2069817466527664,1.2122292854482772,630713.0
2001-10-05,1.2332204359139574,1.2804503788141666,1.2332204359139574,1.2804503788141666,62931.0
2001-10-08,1.2804503788141666,1.2804503788141666,1.2804503788141666,1.2804503788141666,7310.0
2001-10-09,1.269954654238297,1.301441326568015,1.259459445237233,1.301441326568015,36017.0
2001-10-10,1.311936550094942,1.338175683547559,1.311936550094942,1.317184742649754,70773.0
2001-10-11,1.311936910993591,1.311936910993591,1.2384688589727,1.2856984236521578,646980.0
2001-10-12,1.2946194487309748,1.3906529571550477,1.2946194487309748,1.3906529571550477,1359296.0
2001-10-15,1.406396327102174,1.443130677028232,1.3959012465490497,1.411644520707954,669172.0
2001-10-16,1.4168921581619025,1.4378831027670882,1.406396293861788,1.4378831027670882,327595.0
2001-10-17,1.4378827524311693,1.4693694229989942,1.4378827524311693,1.4483779608449543,307720.0
2001-10-18,1.4431302239064925,1.4641211624169552,1.432635015982866,1.4431302239064925,374487.0
2001-10-19,1.453625954493329,1.46936935437488,1.4378826852775806,1.4431302239064925,437978.0
2001-10-22,1.464996310281226,1.464996310281226,1.4267314949939447,1.4267314949939447,50172.0
2001-10-23,1.4267309843357985,1.4485965463565786,1.4267309843357985,1.4431302239064925,100043.0
2001-10-24,1.4485965463565786,1.4759289752683151,1.4431302239064925,1.4431302239064925,141928.0
2001-10-25,1.4431305537107204,1.4485968774100468,1.426731310392244,1.4485968774100468,84259.0
2001-10-26,1.4759293440605088,1.503261099250575,1.4759293440605088,1.497794911544864,264177.0
2001-10-29,1.5032605624566673,1.514193614515304,1.5032605624566673,1.5087268843206807,201715.0
2001-10-30,1.5032606413498315,1.525126202173827,1.5032606413498315,1.5032606413498315,757976.0
2001-10-31,1.503260861647346,1.541525802862244,1.503260861647346,1.5305932930685462,303375.0
2001-11-01,1.5141939708107064,1.530593348592191,1.5141939708107064,1.5196602939609662,132481.0
2001-11-02,1.5251264256756618,1.5360594799102798,1.5196602388339282,1.5305932930685462,690076.0
2001-11-05,1.540979636830814,1.5579252263550267,1.5360596597664864,1.5579252263550267,561961.0
2001-11-06,1.5688580641454255,1.5852574466673917,1.5688580641454255,1.5797911219370109,567951.0
2001-11-07,1.5852566925583762,1.6508533747801528,1.5743241844085,1.6344546806104423,943210.0
2001-11-08,1.667252726259643,1.6945851554214562,1.5797904773762947,1.6125890929279878,162017.0
2001-11-09,1.6344541820481482,1.6617859204714944,1.6344541820481482,1.645386550753083,74569.0
2001-11-12,1.6508535060462748,1.6945851754455814,1.6508535060462748,1.689118444550227,135277.0
2001-11-13,1.6891183489533477,1.6891183489533477,1.667252651601419,1.667252651601419,154241.0
2001-11-14,1.6836519412111115,1.6891182631888837,1.6399208209481158,1.6399208209481155,91563.0
2001-11-15,1.644294258952412,1.6563206881011252,1.639921308957054,1.6508538200556957,98524.0
2001-11-16,1.6563202793112006,1.6891183489533477,1.639920904214595,1.667252651601419,85193.0
2001-11-19,1.6672527707950464,1.694585200686958,1.6672527707950464,1.694585200686958,38797.0
2001-11-20,1.694585200686958,1.7273832726738736,1.694585200686958,1.694585200686958,118856.0
2001-11-21,1.7055181188085875,1.749249254904009,1.7055181188085875,1.7109844427653875,100733.0
2001-11-22,1.721917086137981,1.721917086137981,1.6672527707950464,1.694585200686958,1371213.0
2001-11-23,1.667252651601419,1.6945850795393085,1.66178646545631,1.667252651601419,91236.0
2001-11-26,1.6781859605281666,1.694585200686958,1.6781859605281666,1.694585200686958,137387.0
2001-11-27,1.694585200686958,1.694585200686958,1.694585200686958,1.694585200686958,13681.0
2001-11-28,1.705517858904552,1.7219172366066149,1.705517858904552,1.7219172366066149,34743.0
2001-11-29,1.7219172366066149,1.727383423620167,1.7109841820283385,1.7219172366066149,46258.0
2001-11-30,1.7219168492251673,1.7219168492251673,1.6727194077381506,1.6727194077381506,243472.0
2001-12-03,1.705518405060891,1.721917788014511,1.7000522162969067,1.705518405060891,67593.0
2001-12-04,1.705517709868966,1.705517709868966,1.694585200686958,1.694585200686958,31645.0
2001-12-05,1.7055181188085875,1.716451175052953,1.6945856070052427,1.7109844427653875,38958.0
2001-12-06,1.716450527331145,1.716450527331145,1.6727194077381506,1.6727194077381506,137187.0
2001-12-07,1.661786355619494,1.6727194077381506,1.661786355619494,1.6727194077381506,1024573.0
2001-12-10,1.6891191582175489,1.705518405060891,1.683652833343287,1.705518405060891,114118.0
2001-12-11,1.6945858914226448,1.705518405060891,1.683652833343287,1.705518405060891,538141.0
2001-12-12,1.7000522162969067,1.7109847299351524,1.683652833343287,1.705518405060891,182743.0
2001-12-13,1.705517858904552,1.7219172366066149,1.6945853487672131,1.7219172366066149,229164.0
2001-12-14,1.7219174970036395,1.7273836848438169,1.7219174970036395,1.7273836848438169,525655.0
2001-12-17,1.7437828712181958,1.7492490584508489,1.735036835535711,1.735036835535711,1432455.0
2001-12-18,1.7437827228801948,1.765648286612213,1.7383164000023046,1.7601819637343228,749491.0
2001-12-19,1.7601820340291996,1.831245050941128,1.74924897950611,1.792980653157534,527300.0
2001-12-20,1.79844715683078,1.8039133443655853,1.7929808331857275,1.8039133443655853,42194.0
2001-12-21,1.8039133443655853,1.8093796680106375,1.8039133443655853,1.8039133443655853,101667.0
2001-12-24,1.8159395489712988,1.8804430038873536,1.8039131212209163,1.8804430038873536,147147.0
2001-12-25,1.8804430038873536,1.8804430038873536,1.8804430038873536,1.8804430038873536,0.0
2001-12-26,1.8804430038873536,1.8804430038873536,1.8804430038873536,1.8804430038873536,0.0
2001-12-27,1.8695101074129503,1.8695101074129503,1.820312784628186,1.8695101074129503,49522.0
2001-12-28,1.8749766809184876,1.8804430038873536,1.8695098135086985,1.8804430038873536,115435.0
2001-12-31,1.907774523702888,1.907774523702888,1.88044277605974,1.8913752845627,11477.0
2002-01-01,1.8913752845627,1.8913752845627,1.8913752845627,1.8913752845627,0.0
2002-01-02,1.8913752845627,1.8913752845627,1.8859089622561127,1.8913752845627,32897.0
2002-01-03,1.8695097897834323,1.891375489712101,1.8476442259649928,1.8585774162049,87419.0
2002-01-04,1.8640436029941656,1.8640436029941656,1.8476442259649928,1.8585774162049,827570.0
2002-01-07,1.8367121644436115,1.8695101074129503,1.8312452961743804,1.8695101074129503,16397.0
2002-01-08,1.8585774162049,1.907774730631044,1.8585774162049,1.8585774162049,104566.0
2002-01-09,1.8476449302632003,1.858578124670698,1.8476449302632003,1.8476449302632003,48968.0
2002-01-10,1.8476449302632003,1.858578124670698,1.8476449302632003,1.8476449302632003,11380.0
2002-01-11,1.8268721486732515,1.8312452348113435,1.7929808331857275,1.8039133443655853,94098.0
2002-01-14,1.7984466949292672,1.8531108701119283,1.7984466949292672,1.831244764486184,279937.0
2002-01-15,1.831244685460364,1.8749763503837995,1.831244685460364,1.8749763503837995,73035.0
2002-01-16,1.864043850899566,1.9077749843523943,1.864043850899566,1.9023087968361612,88314.0
2002-01-17,1.9023086698056,1.9296404222231127,1.8968423465441449,1.9296404222231127,79432.0
2002-01-18,1.9405733575912048,2.049901177191122,1.9405733575912048,2.022569426456487,142536.0
2002-01-21,2.0225701186332645,2.1428310335700846,2.0225701186332645,2.0772343193612106,390663.0
2002-01-22,2.077233449900865,2.104565334659213,2.049901020701641,2.066300396555044,245091.0
2002-01-23,2.066300957263913,2.066300957263913,2.0499015769603948,2.060834769383253,106184.0
2002-01-24,2.0499003777564417,2.06083356378332,2.0335016875975347,2.0444341930735312,444807.0
2002-01-25,2.0444356573021847,2.0499018458999894,2.0280362748471275,2.033503143996301,242631.0
2002-01-28,2.033503143996301,2.033503143996301,2.033503143996301,2.033503143996301,0.0
2002-01-29,2.038969107618394,2.104565809160301,2.038969107618394,2.0717670500585985,222928.0
2002-01-30,2.0772336235684072,2.088166133387367,2.060834382454161,2.082699946533002,180573.0
2002-01-31,2.098005841734353,2.1428302049438828,2.098005841734353,2.137364018372316,142212.0
2002-02-01,2.137364662018248,2.2138938831604373,2.137364662018248,2.2138938831604373,87308.0
2002-02-04,2.2248262144015176,2.323221517420102,2.2248262144015176,2.268557339200693,221090.0
2002-02-05,2.2603581135087727,2.268557803168292,2.252158423849254,2.253798688445752,244481.0
2002-02-06,2.257624570617749,2.257624570617749,2.1920273465211118,2.2248259585694306,644546.0
2002-02-07,2.225919451688431,2.268557339200693,2.2248262144015176,2.268557339200693,941054.0
2002-02-08,2.268557339200693,2.295889768585947,2.268557339200693,2.268557339200693,1407368.0
2002-02-11,2.3068225710910024,2.3778862746209657,2.284957004619046,2.29589019618576,142864.0
2002-02-12,2.3068225202459867,2.36695303088389,2.3068225202459867,2.3505536522260164,150018.0
2002-02-13,2.372419502325106,2.40521826356867,2.317755989134568,2.317755989134568,157462.0
2002-02-14,2.334154261861273,2.345087179636639,2.323221616306359,2.323221616306359,94416.0
2002-02-15,2.329234750177606,2.3396210495373717,2.31775548567842,2.3286878592772084,74983.0
2002-02-18,2.3286882291080704,2.3286882291080704,2.284957094445004,2.284957094445004,108370.0
2002-02-19,2.284957324415766,2.284957324415766,2.192028313628232,2.2138938831604373,217560.0
2002-02-20,2.210067823628608,2.2357599971337,2.1701627440960265,2.2138938831604373,223731.0
2002-02-21,2.2302924068066323,2.241225460256134,2.219359897798012,2.2302924068066323,54786.0
2002-02-22,2.224826220357432,2.2466917828155544,2.2138931669079303,2.2302924068066323,248322.0
2002-02-25,2.230292816218664,2.29589019618576,2.230292816218664,2.29589019618576,70248.0
2002-02-26,2.3232216377080355,2.328687824425621,2.3068222608939157,2.3122887198319555,124878.0
2002-02-27,2.3122886575977084,2.328687761750001,2.224826269714667,2.274023582171542,61190.0
2002-02-28,2.274024267429134,2.284957324415766,2.2138938831604373,2.2138938831604373,74476.0
2002-03-01,2.197494986472373,2.241226124346446,2.186561929783333,2.241226124346446,74600.0
2002-03-04,2.2685580174626123,2.2685580174626123,2.241226124346446,2.241226124346446,15665.0
2002-03-05,2.2357599971337,2.246692509679274,2.186561989300313,2.2138938831604373,114540.0
2002-03-06,2.213893822899499,2.2466924485255757,2.2084274987203703,2.241226124346446,1668380.0
2002-03-07,2.241226124346446,2.241226124346446,2.230293067657407,2.241226124346446,22048.0
2002-03-08,2.230293217654108,2.23576008664195,2.213893971793281,2.23576008664195,56910.0
2002-03-11,2.23576008664195,2.2466925996252054,2.213893971793281,2.23576008664195,1228321.0
2002-03-12,2.2319329645883768,2.2319329645883768,2.1373642516047537,2.1860152229436958,73139.0
2002-03-13,2.186561911314943,2.2302930488196493,2.186561911314943,2.219360536663992,161375.0
2002-03-14,2.224826940147069,2.230293128364724,2.2084275588325184,2.2138938831604373,80101.0
2002-03-15,2.2138938042002545,2.2248268607969504,2.2138938042002545,2.219360536663992,70678.0
2002-03-18,2.224827029217616,2.23576008664195,2.224827029217616,2.23576008664195,59064.0
2002-03-19,2.235759273806934,2.241225460256134,2.224826220357432,2.2302924068066323,48703.0
2002-03-20,2.230293067657407,2.241226124346446,2.230293067657407,2.241226124346446,72436.0
2002-03-21,2.2412251965384877,2.2466915184547034,2.2248259585694306,2.2248259585694306,124784.0
2002-03-22,2.235759273806934,2.235759273806934,2.224826220357432,2.2302924068066323,141295.0
2002-03-25,2.224827029217616,2.23576008664195,2.224827029217616,2.23576008664195,65919.0
2002-03-26,2.23575977211443,2.2958902864415225,2.2248267162281623,2.284957094445004,64829.0
2002-03-27,2.2904230438420194,2.295889774732101,2.186561281890388,2.2302924068066323,138547.0
2002-03-28,2.219360536663992,2.2302930488196493,2.219360536663992,2.219360536663992,134753.0
2002-03-29,2.219360536663992,2.219360536663992,2.219360536663992,2.219360536663992,0.0
2002-04-01,2.219360536663992,2.219360536663992,2.219360536663992,2.219360536663992,0.0
2002-04-02,2.219359846592612,2.219359846592612,2.137363921211365,2.1865612314417224,120582.0
2002-04-03,2.181095045118639,2.208426793395359,2.1592294831650016,2.1865612314417224,53874.0
2002-04-04,2.1865612569158004,2.2193598724488037,2.1865612569158004,2.208426819124177,61170.0
2002-04-05,2.2084269681753708,2.2138932910412885,2.197494458553763,2.202960781419681,34426.0
2002-04-08,2.2196501487077502,2.225212960521958,2.141767597435539,2.141767597435539,45554.0
2002-04-09,2.141767093587729,2.141767093587729,2.058321611615516,2.075010874229396,117024.0
2002-04-10,2.080574174187104,2.158456725459315,2.080574174187104,2.141767597435539,265889.0
2002-04-11,2.1751459240381408,2.214087129199436,2.15289384637918,2.169582419816609,115992.0
2002-04-12,2.169582419816609,2.1973980016971018,2.164019608176208,2.169582419816609,19346.0
2002-04-15,2.169582565850712,2.186271832992622,2.169582565850712,2.180708882461554,27663.0
2002-04-16,2.180708730433284,2.2252128856441606,2.1640196029710923,2.2252128856441606,142119.0
2002-04-17,2.214087244064625,2.214087244064625,2.164019720443933,2.214087244064625,28249.0
2002-04-18,2.2085232304372053,2.2085232304372053,2.1640190858609603,2.1640190858609603,82485.0
2002-04-19,2.1751459240381408,2.19183449747557,2.164019608176208,2.169582419816609,59721.0
2002-04-22,2.191834593566381,2.197398098031819,2.136204674012596,2.136204674012596,97472.0
2002-04-23,2.1362044970951235,2.186271600618145,2.1139524203035096,2.186271600618145,31385.0
2002-04-24,2.186271832992622,2.1918346450074546,2.180708882461554,2.180708882461554,25578.0
2002-04-25,2.180708882461554,2.180708882461554,2.180708882461554,2.180708882461554,0.0
2002-04-26,2.180708963447797,2.180708963447797,2.0917006435152707,2.097263594252933,85258.0
2002-04-29,2.086136758559095,2.086136758559095,1.9470614917823592,1.9804393286421824,164248.0
2002-04-30,1.9860019681084733,2.08057376743176,1.9860019681084733,2.0583216934278603,74619.0
2002-05-01,2.058322246508092,2.097263594252933,2.052759295770429,2.097263594252933,1033706.0
2002-05-02,2.119515595522393,2.180708882461554,2.119515595522393,2.180708882461554,78495.0
2002-05-03,2.180708735678542,2.20852376349413,2.164019608176208,2.169582419816609,62719.0
2002-05-06,2.169582335250104,2.2140870428982145,2.1584565738867383,2.186271600618145,151857.0
2002-05-07,2.169582487603961,2.169582487603961,2.1306411427097407,2.141767597435539,37605.0
2002-05-08,2.1362046471051013,2.141767597435539,2.113952568750886,2.141767597435539,1002038.0
2002-05-09,2.1584567265183816,2.1584567265183816,2.113952569788116,2.113952569788116,167649.0
2002-05-10,2.113952568750886,2.169582487603961,2.113952568750886,2.141767597435539,95833.0
2002-05-13,2.119515520121284,2.141767598486416,2.113952569788116,2.113952569788116,36040.0
2002-05-14,2.130641076139088,2.169582419816609,2.130641076139088,2.169582419816609,24911.0
2002-05-15,2.1695824886684867,2.1807088048835137,2.113952569788116,2.113952569788116,83337.0
2002-05-16,2.108389064355526,2.141767597435539,2.0861369860013115,2.141767597435539,30920.0
2002-05-17,2.130641134790594,2.141767589475038,2.130641134790594,2.130641134790594,32298.0
2002-05-20,2.1306405618801985,2.1640190858609603,2.1306405618801985,2.1640190858609603,53082.0
2002-05-21,2.1807090831280096,2.208524115375329,2.169582765493335,2.208524115375329,58103.0
2002-05-22,2.186271855560572,2.2474651431314063,2.186271855560572,2.2307760143334563,191214.0
2002-05-23,2.241901973417445,2.2474647846022866,2.230775658466687,2.2474647846022866,443502.0
2002-05-24,2.2363389951014936,2.2808431462053584,2.2363389951014936,2.2808431462053584,143240.0
2002-05-27,2.269716833820991,2.3142209849723856,2.269716833820991,2.308658173852781,218129.0
2002-05-28,2.31422103957154,2.330910442937597,2.3030954170698457,2.325347354654317,141451.0
2002-05-29,2.308658173852781,2.3253472997926603,2.291968909396689,2.308658173852781,97477.0
2002-05-30,2.308658173852781,2.3142209849723856,2.291968909396689,2.308658173852781,135721.0
2002-05-31,2.308658173852781,2.308658173852781,2.2808431486412664,2.308658173852781,49532.0
2002-06-03,2.308658173852781,2.308658173852781,2.2808431486412664,2.308658173852781,528037.0
2002-06-04,2.308658173852781,2.308658173852781,2.2530277078811114,2.308658173852781,766805.0
2002-06-05,2.258591279084768,2.258591279084768,2.219650074017139,2.2252128856441606,43294.0
2002-06-06,2.264154229228016,2.2808433566902075,2.2252128856441606,2.2252128856441606,30998.0
2002-06-07,2.2252128856441606,2.2252128856441606,2.2252128856441606,2.2252128856441606,28876.0
2002-06-10,2.2252128856441606,2.2252128856441606,2.2252128856441606,2.2252128856441606,0.0
2002-06-11,2.236339201479331,2.241902151622577,2.2140871238738926,2.2252128856441606,91570.0
2002-06-12,2.2196500793560627,2.225212890996464,2.1195154528582862,2.169582419816609,19866.0
2002-06-13,2.180708389362231,2.1973976527303845,2.180708389362231,2.1973976527303845,20312.0
2002-06-14,2.191833968446825,2.191833968446825,2.1417670135728373,2.1640190858609603,24673.0
2002-06-17,2.169582487603961,2.169582487603961,2.141767597435539,2.141767597435539,52114.0
2002-06-18,2.141767597435539,2.180708803813529,2.1362046471051013,2.141767597435539,1932699.0
2002-06-19,2.141767597435539,2.1473304092497467,2.141767597435539,2.141767597435539,20991.0
2002-06-20,2.1473310743802148,2.169583159626957,2.141768260842939,2.158457394036133,38970.0
2002-06-21,2.152893914701444,2.152893914701444,2.102826253573089,2.113952569788116,208531.0
2002-06-24,2.119515786320147,2.1362049164481696,2.1028265176758767,2.1028265176758767,136462.0
2002-06-25,2.091700081466117,2.091700081466117,2.008254596177187,2.0583216934278603,502139.0
2002-06-26,2.05275870879653,2.05275870879653,2.002691196860385,2.008254561555958,52473.0
2002-06-27,2.002691231385703,2.0583216934278603,2.002691231385703,2.0583216934278603,88717.0
2002-06-28,2.058322313201548,2.058322313201548,2.030507281579495,2.030507281579495,39851.0
2002-07-01,2.030506872812968,2.030506872812968,1.9748764052192391,1.9748764052192391,34096.0
2002-07-02,1.9693135939374355,1.986002166299064,1.9693135939374355,1.9748764052192391,52814.0
2002-07-03,1.9860024573314787,1.9971287741066424,1.9860024573314787,1.9860024573314787,26918.0
2002-07-04,2.002691834408707,2.030507281579495,2.002691834408707,2.030507281579495,67048.0
2002-07-05,2.058321900505528,2.058321900505528,2.002691432866662,2.002691432866662,76129.0
2002-07-08,2.024943915112847,2.030507281579495,2.002691834408707,2.030507281579495,59201.0
2002-07-09,2.047195379393504,2.0583216934278603,2.04163243015063,2.0583216934278603,20991.0
2002-07-10,2.058322313201548,2.058322313201548,2.030507281579495,2.030507281579495,114695.0
2002-07-11,2.030507281579495,2.041633044899075,2.024943915112847,2.030507281579495,346178.0
2002-07-12,2.030506670181087,2.0583216934278603,2.030506670181087,2.0583216934278603,37283.0
2002-07-15,2.058322096842824,2.113952569788116,2.058322096842824,2.113952569788116,39823.0
2002-07-16,2.0694482404272683,2.0694482404272683,2.036069848631489,2.0527589752712694,8941.0
2002-07-17,2.03050687446042,2.0360698242629542,2.002691432866662,2.002691432866662,599510.0
2002-07-18,2.002691432866662,2.013817748020383,2.002691432866662,2.002691432866662,67585.0
2002-07-19,1.9915654928934772,1.9915654928934772,1.8691788075197864,1.8691788075197864,45708.0
2002-07-22,1.807985803846254,1.807985803846254,1.702288219545403,1.7857337245775178,100745.0
2002-07-23,1.81354842363624,1.8803046543656727,1.81354842363624,1.8803046543656727,18866.0
2002-07-24,1.880305014231392,1.919246364050757,1.8358008518942572,1.8636158840968424,80012.0
2002-07-25,1.8803044784952905,1.9470613955618608,1.8803044784952905,1.9025565533238,27255.0
2002-07-26,1.8969942828821895,1.8969942828821895,1.8358008518942572,1.8636158840968424,76156.0
2002-07-29,1.9136833327761664,1.947061727745965,1.9136833327761664,1.9192461446580409,8051.0
2002-07-30,1.9470617014707217,1.9470617014707217,1.891431228626757,1.8969940404335608,55534.0
2002-07-31,1.8969942828821895,1.8969942828821895,1.8636158840968424,1.8636158840968424,42526.0
2002-08-01,1.858052182656803,1.8914307064779128,1.8358001104751136,1.8914307064779128,46786.0
2002-08-02,1.891431254151277,1.9192461446580409,1.891431254151277,1.9192461446580409,20052.0
2002-08-05,1.9136833069513584,1.9136833069513584,1.8969940404335608,1.8969940404335608,0.0
2002-08-06,1.869178975836825,1.869178975836825,1.8358004459167148,1.8358004459167148,122091.0
2002-08-07,1.8358004477976948,1.8358004477976948,1.7746071687958804,1.7801699800891642,210288.0
2002-08-08,1.7801703069214123,1.8079858921730536,1.752355414250986,1.769044543775982,98705.0
2002-08-09,1.7690441493879825,1.7690441493879825,1.696724419547526,1.7022879232030157,68815.0
2002-08-12,1.7078512383250577,1.7412290815289766,1.7022882875437777,1.7189770013713748,405353.0
2002-08-13,1.7245401305935142,1.7690442847898191,1.7245401305935142,1.7523551577080936,367718.0
2002-08-14,1.752355414250986,1.769044543775982,1.7301033338951533,1.769044543775982,98097.0
2002-08-15,1.7801703719403428,1.8747422017136224,1.7801703719403428,1.8636158840968424,39424.0
2002-08-16,1.9081203235789972,2.002691585562432,1.8858682456398093,1.958187429684056,42868.0
2002-08-19,1.986002166299064,1.986002166299064,1.958187278792742,1.9748764052192391,33086.0
2002-08-20,1.9804394160084864,1.9804394160084864,1.8803046543656727,1.8803046543656727,13737.0
2002-08-21,1.9192460018203863,1.947061582838169,1.8914311133837132,1.947061582838169,11613.0
2002-08-22,1.947061582838169,1.947061582838169,1.9248089518044769,1.947061582838169,26531.0
2002-08-23,1.9414980787891911,1.947061582838169,1.935935267321323,1.947061582838169,23998.0
2002-08-26,1.935935081115189,1.935935081115189,1.8969937423909853,1.9025565533238,37145.0
2002-08-27,1.891431254151277,1.9192461446580409,1.891431254151277,1.9192461446580409,13785.0
2002-08-28,1.9136831903525184,1.974876471274842,1.9136831903525184,1.947061582838169,107389.0
2002-08-29,1.96375030190782,1.96375030190782,1.9136833327761664,1.9192461446580409,41568.0
2002-08-30,1.9303722543364112,2.0193805593067,1.9303722543364112,2.002691432866662,121725.0
2002-09-02,1.9971284548464172,1.9971284548464172,1.9526243029900787,1.9804393286421824,65403.0
2002-09-03,1.980439753704568,2.030507281579495,1.980439753704568,2.030507281579495,15235.0
2002-09-04,2.030506670181087,2.0972630307089903,2.008254596177187,2.0583216934278603,156622.0
2002-09-05,2.058322369537411,2.058322369537411,2.036070288224236,2.0471960518483256,1632185.0
2002-09-06,2.036070288224236,2.0471960518483256,2.036070288224236,2.0471960518483256,113142.0
2002-09-09,2.030507281579495,2.030507281579495,2.024943915112847,2.030507281579495,78587.0
2002-09-10,2.013817510702929,2.0305066351762444,1.958187049619812,2.008254561555958,60460.0
2002-09-11,2.013817748020383,2.013817748020383,1.997128483064128,2.002691432866662,178898.0
2002-09-12,2.002691432866662,2.0249435091092343,2.002691432866662,2.002691432866662,44397.0
2002-09-13,2.0026923010586235,2.024944386947751,2.0026923010586235,2.0193814347336083,81304.0
2002-09-16,2.008255668821599,2.030507754710727,2.008255668821599,2.0193814347336083,31658.0
2002-09-17,2.019380936925337,2.036070205002438,2.019380936925337,2.036070205002438,212461.0
2002-09-18,2.0249435091092343,2.041632635549272,2.002691432866662,2.002691432866662,1059356.0
2002-09-19,2.002691231385703,2.0583216934278603,2.002691231385703,2.0583216934278603,56253.0
2002-09-20,2.002691231385703,2.0583216934278603,2.002691231385703,2.0583216934278603,1837435.0
2002-09-23,2.030507300654855,2.086137225905324,2.030507300654855,2.080574413451397,88805.0
2002-09-24,2.069448007462217,2.07501095670509,2.04163243015063,2.0583216934278603,111687.0
2002-09-25,2.0471960518483256,2.058322369537411,2.0305073371540665,2.0471960518483256,132956.0
2002-09-26,2.03050687446042,2.03050687446042,1.9915656717778103,2.002691432866662,266624.0
2002-09-27,2.002691432866662,2.002691432866662,1.9748764068215556,2.002691432866662,57656.0
2002-09-30,1.9748760464173432,1.9804389952046693,1.8914307064779128,1.8914307064779128,783698.0
2002-10-01,1.9192458559606465,1.9637500065160087,1.9192458559606465,1.935935120193224,30421.0
2002-10-02,1.947061582838169,1.974876471274842,1.9303723173372327,1.947061582838169,145229.0
2002-10-03,1.947062240799204,1.947062240799204,1.9136838370341556,1.9136838370341556,18156.0
2002-10-04,1.919245853135844,1.919245853135844,1.8969937778909145,1.9081200925458013,49111.0
2002-10-07,1.9081198298722757,1.935934850841291,1.8914307064779128,1.8914307064779128,35236.0
2002-10-08,1.8469266805662885,1.935935120193224,1.8469266805662885,1.935935120193224,56461.0
2002-10-09,1.9025563270201813,1.9081198298722757,1.880304254838492,1.8914307064779128,232220.0
2002-10-10,1.891431024929505,1.9804393286421824,1.891431024929505,1.9804393286421824,149780.0
2002-10-11,1.9804392713461545,2.00269134663055,1.9804392713461545,1.9915655860207748,392779.0
2002-10-14,2.002691432866662,2.008254798217848,1.9915656717778103,2.002691432866662,154899.0
2002-10-15,2.013817748020383,2.013817748020383,1.9915656717778103,2.002691432866662,260150.0
2002-10-16,2.0305071083495103,2.0305071083495103,2.019380791914177,2.0249437423574936,411908.0
2002-10-17,2.024944386947751,2.058322792813997,2.0138186210357425,2.0193814347336083,217161.0
2002-10-18,2.0805742180728446,2.0805742180728446,1.9971287147100711,1.9971287147100711,105852.0
2002-10-21,2.0430396991740865,2.0430396991740865,1.979911999382246,1.979911999382246,62626.0
2002-10-22,1.962695005754968,1.962695005754968,1.922522902049134,1.928262263931476,69530.0
2002-10-23,1.9397390509658887,1.979911287050056,1.9340004050588413,1.9512172001474009,142390.0
2002-10-24,1.968434560544232,1.979911999382246,1.951217902156037,1.979911999382246,90682.0
2002-10-25,1.9799119822287223,2.0086067936794305,1.93400108411746,1.9397397320394385,38124.0
2002-10-28,1.945478920632436,1.9684343676373095,1.928262263931476,1.928262263931476,32105.0
2002-10-29,1.922522902049134,1.9512177109363504,1.922522902049134,1.928262263931476,12227.0
2002-10-30,1.9225233928135788,1.9569568578999688,1.9167846010447167,1.9569568578999688,87817.0
2002-10-31,1.9569558460544485,1.968433852341391,1.9512172001474009,1.9512172001474009,17325.0
2002-11-01,1.9454785401271653,1.9454785401271653,1.8995670835185543,1.9053063013837883,25099.0
2002-11-04,1.9053064305680885,1.9053064305680885,1.8651343319955271,1.893828422743121,40667.0
2002-11-05,1.8938292167592712,1.8938292167592712,1.8708737630632732,1.8823517757005688,63328.0
2002-11-06,1.8766122945720611,1.882351514436096,1.842179404596538,1.8651348551063915,108889.0
2002-11-07,1.8651348551063915,1.8651348551063915,1.8364400418378748,1.8651348551063915,59743.0
2002-11-08,1.8364398480157451,1.8421792101686632,1.7905289518415812,1.7905289518415812,112241.0
2002-11-11,1.7962675050207424,1.8364396053112844,1.7790512784672663,1.7790512784672663,81067.0
2002-11-12,1.7790512784672663,1.8077455133365727,1.7733120599674588,1.7790512784672663,39563.0
2002-11-13,1.7847905256871297,1.8077459766234056,1.7733125144297284,1.7847905256871297,84303.0
2002-11-14,1.7847901992215365,1.7847901992215365,1.7560959622471233,1.7675733998265988,120905.0
2002-11-15,1.7274015718139295,1.7618351789384994,1.7216629230824478,1.7618351789384994,166819.0
2002-11-18,1.750356774598441,1.7675735757065114,1.7388794787715385,1.7560961369849892,315220.0
2002-11-19,1.7503564720195812,1.7790512784672663,1.7503564720195812,1.7790512784672663,207918.0
2002-11-20,1.8020071497349832,1.911045753870004,1.7905291387043492,1.911045753870004,701471.0
2002-11-21,1.9167838668147024,1.9282620175342589,1.882350986496508,1.893828422743121,668242.0
2002-11-22,1.8938283613582303,1.8938283613582303,1.8593949105777767,1.876611707415296,57239.0
2002-11-25,1.8766125550399488,1.8938292167592712,1.865135113981247,1.8823517757005688,152237.0
2002-11-26,1.8766122040557076,1.8766122040557076,1.807745855847841,1.813484503856564,239855.0
2002-11-27,1.8364399532591853,1.8823514236429175,1.813484503856564,1.813484503856564,110291.0
2002-11-28,1.8249626023722052,1.8651348551063915,1.813484591328021,1.8651348551063915,78205.0
2002-11-29,1.865134752336404,1.865134752336404,1.836439940648988,1.842179303091409,66796.0
2002-12-02,1.830700869577477,1.8479175239795085,1.7790511921605563,1.8479175239795085,54399.0
2002-12-03,1.8421792127662044,1.8479178604541464,1.8192237646467544,1.836439850605193,326058.0
2002-12-04,1.865134840176196,1.865134840176196,1.8077459285716968,1.824962587763584,223271.0
2002-12-05,1.824962587763584,1.8364400271373775,1.824962587763584,1.824962587763584,31852.0
2002-12-06,1.7905287389813471,1.8192235458100736,1.7905287389813471,1.8192235458100736,10050.0
2002-12-09,1.824962587763584,1.865134840176196,1.824962587763584,1.824962587763584,74230.0
2002-12-10,1.853656844062208,1.8651348551063915,1.8307013935523544,1.8651348551063915,41593.0
2002-12-11,1.8651346608856545,1.8651346608856545,1.836439850605193,1.836439850605193,70016.0
2002-12-12,1.8364394022600297,1.9053063013837883,1.8249619667916137,1.9053063013837883,1376029.0
2002-12-13,1.916784299590406,1.991390009798744,1.8938288503358935,1.979911999382246,92063.0
2002-12-16,1.9799112578234228,1.9799112578234228,1.951217171344338,1.9626944629890104,56576.0
2002-12-17,1.9340004050588413,1.9512172001474009,1.8938281689746743,1.9512172001474009,70716.0
2002-12-18,1.934001072115288,1.9799119699416328,1.934001072115288,1.968434531274284,181227.0
2002-12-19,1.9971286984528804,2.002867346130876,1.9741732503732183,2.002867346130876,347949.0
2002-12-20,1.9913900983092268,2.0315623506320737,1.9856508785039575,2.0315623506320737,89264.0
2002-12-23,2.0373007182406924,2.0373007182406924,2.020084061458701,2.020084061458701,65852.0
2002-12-24,2.025822708895019,2.025822708895019,2.020084061458701,2.020084061458701,6166.0
2002-12-25,2.020084061458701,2.020084061458701,2.020084061458701,2.020084061458701,0.0
2002-12-26,2.020084061458701,2.020084061458701,2.020084061458701,2.020084061458701,0.0
2002-12-27,2.020084422983543,2.094689996688843,2.020084422983543,2.060256534067861,42069.0
2002-12-30,2.0602561394785965,2.065994929737448,2.03730069265398,2.054517492114351,13451.0
2002-12-31,2.060256064143554,2.060256064143554,2.043039408207331,2.043039408207331,6290.0
2003-01-01,2.043039408207331,2.043039408207331,2.043039408207331,2.043039408207331,0.0
2003-01-02,2.0889510835502945,2.0889510835502945,2.065995628956594,2.0832122913491964,16758.0
2003-01-03,2.1004282455231844,2.117644900939436,2.1004282455231844,2.117644900939436,29109.0
2003-01-06,2.123384220766491,2.152078320200953,2.123384220766491,2.134862232066318,128292.0
2003-01-07,2.152078331595085,2.152078331595085,2.12912288045242,2.152078331595085,86750.0
2003-01-08,2.140600745941004,2.1807728514687748,2.140600745941004,2.169294841656558,158352.0
2003-01-09,2.163556193986983,2.1807728514687748,2.152078041280153,2.169294841656558,292896.0
2003-01-10,2.1692948223791446,2.1692948223791446,2.123383926695172,2.1291225743137505,28853.0
2003-01-13,2.12912288045242,2.1578176945119663,2.12912288045242,2.152078331595085,167237.0
2003-01-14,2.157816901162453,2.157816901162453,2.140600247688066,2.140600247688066,42826.0
2003-01-15,2.1578176093028336,2.1578176093028336,2.123384148159298,2.123384148159298,74705.0
2003-01-16,2.1406010347076507,2.152078331595085,2.111906220648105,2.152078331595085,66778.0
2003-01-17,2.123384148159298,2.129122796376405,2.106167346140217,2.123384148159298,16605.0
2003-01-20,2.1348618777759216,2.1348618777759216,2.1119058589859256,2.1119058589859256,29503.0
2003-01-21,2.0832118959040296,2.123384148159298,2.07173445657519,2.123384148159298,179234.0
2003-01-22,2.123383863919869,2.1291225113687915,2.065994960222313,2.065994960222313,144465.0
2003-01-23,2.0832122913491964,2.1348625643163106,2.0832122913491964,2.0832122913491964,17918.0
2003-01-24,2.083211232583753,2.1004280291207924,2.065994578941295,2.071733796909471,14700.0
2003-01-27,2.071733796909471,2.071733796909471,2.071733796909471,2.071733796909471,0.0
2003-01-28,2.071734849841654,2.0832122913491964,2.008607278261652,2.0832122913491964,432366.0
2003-01-29,2.094689978437396,2.134862232066318,2.094689978437396,2.134862232066318,76620.0
2003-01-30,2.1291228691798256,2.1406010233742854,2.100428769745362,2.134862232066318,50278.0
2003-01-31,2.129122796376405,2.140600950178379,2.111906137251951,2.123384148159298,268083.0
2003-02-03,2.123383690815122,2.129122337796212,2.117644900939436,2.117644900939436,928555.0
2003-02-04,2.123383868380924,2.123383868380924,2.1119058589859256,2.1119058589859256,163487.0
2003-02-05,2.106167347872581,2.15207824838272,2.0774732493956862,2.0774732493956862,56526.0
2003-02-06,2.077472380745589,2.077472380745589,1.951217171344338,1.9626944629890104,61009.0
2003-02-07,1.95121746160584,1.979911552353434,1.859394970846572,1.893828422743121,126916.0
2003-02-10,1.888090129939881,1.934001026687832,1.888090129939881,1.9225230167116132,759990.0
2003-02-11,1.9225232749956152,2.0315624553414016,1.9225232749956152,2.008607003883444,30611.0
2003-02-12,1.9971280821386157,1.9971280821386157,1.9512172001474009,1.9512172001474009,58003.0
2003-02-13,1.934000561511132,1.956956004363736,1.934000561511132,1.945478568726596,56734.0
2003-02-14,1.939739207882412,1.951217357992456,1.9225225542956683,1.945478568726596,118873.0
2003-02-17,1.945478411345784,1.9512172001474009,1.922522398771899,1.9512172001474009,59053.0
2003-02-18,1.945478411345784,1.9856500758516729,1.945478411345784,1.9512172001474009,120929.0
2003-02-19,1.9684350129410448,2.008607272710988,1.95121835059602,1.9856512466021088,175252.0
2003-02-20,2.008607003883444,2.054517906799357,1.9971289923651965,2.008607003883444,58040.0
2003-02-21,2.0086068969783604,2.134862159066646,1.991390094959279,2.123384148159298,179589.0
2003-02-24,2.123384336108117,2.261117049716488,2.123384336108117,2.261117049716488,90536.0
2003-02-25,2.2152058422960423,2.2152058422960423,2.1233840457785567,2.1463394949079286,217667.0
2003-02-26,2.140600950178379,2.140600950178379,2.0946899068113773,2.123384148159298,132008.0
2003-02-27,2.106167404369669,2.106167404369669,2.0659952938983848,2.094689964723511,29031.0
2003-02-28,2.094689964723511,2.094689964723511,2.077473305123066,2.094689964723511,33588.0
2003-03-03,2.0946899068113773,2.123384148159298,2.077473247686923,2.123384148159298,69744.0
2003-03-04,2.1119058589859256,2.1119058589859256,2.0774729739577964,2.1119058589859256,94452.0
2003-03-05,2.0946900100161865,2.123384252777865,2.0946900100161865,2.1004288014106685,33258.0
2003-03-06,2.1004287559939057,2.123384206864745,2.077473305123066,2.094689964723511,604189.0
2003-03-07,2.100429134594051,2.100429134594051,2.048778860693546,2.048778860693546,251794.0
2003-03-10,2.048778522668023,2.060256534067861,2.0315624343833805,2.060256534067861,27367.0
2003-03-11,2.0430394829128318,2.065994929737448,2.0430394829128318,2.054517492114351,53385.0
2003-03-12,2.048778860693546,2.054518224576978,2.0430402112833974,2.048778860693546,136923.0
2003-03-13,2.043039408207331,2.054517416989148,2.037300618158324,2.043039408207331,76941.0
2003-03-14,2.048778055361738,2.065994854192561,2.043039408207331,2.043039408207331,112204.0
2003-03-17,2.065994854192561,2.07173407292537,2.043039408207331,2.043039408207331,55755.0
2003-03-18,2.0659952938983848,2.1176454155943505,2.0487784914033087,2.094689964723511,126894.0
2003-03-19,2.0946899930302147,2.146339686740259,2.0946899930302147,2.106167432831473,76094.0
2003-03-20,2.117645444211264,2.1233842355592096,2.0946899930302147,2.106167432831473,71508.0
2003-03-21,2.106167346140217,2.123384148159298,2.0946899068113773,2.123384148159298,102423.0
2003-03-24,2.117644900939436,2.123383690815122,2.1119056823799607,2.117644900939436,36937.0
2003-03-25,2.106167346140217,2.123384148159298,2.106167346140217,2.123384148159298,246253.0
2003-03-26,2.117644964895831,2.117644964895831,2.0315619710039163,2.043039408207331,140473.0
2003-03-27,2.065994578941295,2.094689239836361,2.0315617003401227,2.071733796909471,649432.0
2003-03-28,2.111906220648105,2.152078331595085,2.111906220648105,2.152078331595085,1475793.0
2003-03-31,2.1692949450159698,2.238161292435153,2.1692949450159698,2.238161292435153,454217.0
2003-04-01,2.238161412892761,2.238161412892761,2.186511863890531,2.2094673142657184,33595.0
2003-04-02,2.209467178257261,2.2209451885275566,2.1865117292951446,2.1979890250923453,101980.0
2003-04-03,2.2152060152634543,2.272594928357156,2.2152060152634543,2.272594928357156,355456.0
2003-04-04,2.295549483602513,2.3357217213831825,2.295549483602513,2.3357217213831825,252738.0
2003-04-07,2.329882619575236,2.341560910347965,2.2890073660111776,2.3065254564488336,213408.0
2003-04-08,2.318204567354307,2.318204567354307,2.160543442380997,2.2189366616457864,290683.0
2003-04-09,2.218936448723569,2.236453816701414,2.2014184991646286,2.224775668313033,186874.0
2003-04-10,2.224775959639545,2.248133131846488,2.224775959639545,2.248133131846488,58499.0
2003-04-11,2.2481330531852506,2.2481330531852506,2.201418710405878,2.2189366616457864,106314.0
2003-04-14,2.2130969373501945,2.2598120087405453,2.207257862391398,2.248133131846488,151186.0
2003-04-15,2.2481324043991138,2.27148956904818,2.236453385888843,2.27148956904818,110677.0
2003-04-16,2.265650202884775,2.31236452913758,2.265650202884775,2.3065254564488336,137286.0
2003-04-17,2.289007608612428,2.300685900622885,2.289007608612428,2.2948468273152822,74586.0
2003-04-18,2.2948468273152822,2.2948468273152822,2.2948468273152822,2.2948468273152822,0.0
2003-04-21,2.2948468273152822,2.2948468273152822,2.2948468273152822,2.2948468273152822,0.0
2003-04-22,2.3065264572467474,2.3065264572467474,2.30068665504794,2.30068665504794,36824.0
2003-04-23,2.3065264058019936,2.324044358054703,2.300686603733437,2.3182047013814424,234731.0
2003-04-24,2.3357219529262907,2.4349904161750078,2.3357219529262907,2.4233115425179927,165890.0
2003-04-25,2.4233115425179927,2.4233115425179927,2.4233115425179927,2.4233115425179927,0.0
2003-04-28,2.399954310913196,2.452508441253415,2.3941150923378367,2.4291505491852394,317751.0
2003-04-29,2.4233116635100203,2.434990537750142,2.335722069545112,2.394115277583644,121266.0
2003-04-30,2.440829764082278,2.440829764082278,2.394115427361382,2.4174727411170984,202724.0
2003-05-01,2.423311815114307,2.423311815114307,2.405793720751068,2.4174727411170984,154805.0
2003-05-02,2.4174723370673203,2.4174723370673203,2.411633118650794,2.411633118650794,87763.0
2003-05-05,2.4116331842496592,2.4291505491852394,2.4116331842496592,2.4291505491852394,86273.0
2003-05-06,2.429150889111516,2.434990690085069,2.411633521724622,2.4174727411170984,135932.0
2003-05-07,2.429150615858368,2.4408294895153837,2.4174724691776164,2.4233115425179927,241933.0
2003-05-08,2.364919099608749,2.382437052252179,2.30068665504794,2.30068665504794,7689977.0
2003-05-09,2.318204387302925,2.3357223371822404,2.3065260933056924,2.3357223371822404,251487.0
2003-05-12,2.3590789796502847,2.364918198041836,2.341561033685141,2.3590789796502847,159022.0
2003-05-13,2.347400959183915,2.359079251919606,2.3415613039326573,2.353240178249391,353303.0
2003-05-14,2.353240178249391,2.3765973453018163,2.347400959183915,2.353240178249391,291972.0
2003-05-15,2.3649184709850823,2.3649184709850823,2.347400959183915,2.353240178249391,98056.0
2003-05-16,2.359079251919606,2.359079251919606,2.347400959183915,2.353240178249391,178041.0
2003-05-19,2.364918191583884,2.376597064520828,2.3590789732082773,2.364918191583884,215175.0
2003-05-20,2.359079826374234,2.359079826374234,2.3182047013814424,2.3182047013814424,110780.0
2003-05-21,2.318204387302925,2.3474012127605786,2.318204387302925,2.3357223371822404,111081.0
2003-05-22,2.3357216922639825,2.3357216922639825,2.300685656783906,2.3065254564488336,72551.0
2003-05-23,2.3065255779405858,2.3707578526191204,2.3065255779405858,2.3590789796502847,153831.0
2003-05-26,2.364918191583884,2.364918191583884,2.318203862998057,2.364918191583884,98900.0
2003-05-27,2.3532399002279143,2.364918191583884,2.3298827359350014,2.364918191583884,106816.0
2003-05-28,2.364918337394939,2.4233115425179927,2.364918337394939,2.4233115425179927,143853.0
2003-05-29,2.4233117956735444,2.4233117956735444,2.3941154081548435,2.4057937014508424,23316.0
2003-05-30,2.4233113931066548,2.4233113931066548,2.3415610272909704,2.364918191583884,143970.0
2003-06-02,2.347400688262425,2.364918198041836,2.335721815293589,2.3590789796502847,124664.0
2003-06-03,2.353240162812405,2.394115277583644,2.353240162812405,2.394115277583644,44236.0
2003-06-04,2.3941153176191614,2.3941153176191614,2.35324020216439,2.38243644318374,47317.0
2003-06-05,2.370758012464886,2.3765972312501407,2.3532400653186136,2.3765972312501407,103197.0
2003-06-06,2.388276203951732,2.394115277583644,2.382436403343521,2.394115277583644,47621.0
2003-06-09,2.394115277583644,2.394115277583644,2.394115277583644,2.394115277583644,0.0
2003-06-10,2.382436403343521,2.394115277583644,2.3707581106844384,2.394115277583644,58631.0
2003-06-11,2.394115277583644,2.399954496610815,2.382436403343521,2.394115277583644,388281.0
2003-06-12,2.411633250441988,2.4233115425179927,2.411633250441988,2.4233115425179927,371058.0
2003-06-13,2.417472589878108,2.4233116635100203,2.394115277583644,2.394115277583644,197152.0
2003-06-16,2.394115027215481,2.411633118650794,2.394115027215481,2.411633118650794,94503.0
2003-06-17,2.4233114760051286,2.4291505491852394,2.4116331842496592,2.4291505491852394,95558.0
2003-06-18,2.452508814627594,2.452508814627594,2.4349907200487872,2.4408297941178483,180592.0
2003-06-19,2.452508814627594,2.458347888696656,2.4408297941178483,2.4408297941178483,220003.0
2003-06-20,2.4408297941178483,2.458347888696656,2.4349907200487872,2.4408297941178483,130209.0
2003-06-23,2.440830188347791,2.499223555584662,2.4349911133356343,2.499223555584662,227593.0
2003-06-24,2.481704674923883,2.534258078190416,2.481704674923883,2.493383112052947,197405.0
2003-06-25,2.470026164504162,2.4933833316095178,2.464186800030193,2.4817048934521013,92408.0
2003-06-26,2.481705354326475,2.49338379465268,2.4641872576513038,2.4641872576513038,181903.0
2003-06-27,2.475866279558661,2.475866279558661,2.423312134928433,2.4641872576513038,252672.0
2003-06-30,2.446669006051448,2.4641868087447856,2.440829641556828,2.446669006051448,38385.0
2003-07-01,2.4583475098752587,2.493383112052947,2.4408294179959182,2.493383112052947,78243.0
2003-07-02,2.499222766803224,2.5284190050211315,2.493383112052947,2.493383112052947,113615.0
2003-07-03,2.493383151752337,2.510900953120097,2.458347549016815,2.510900953120097,25789.0
2003-07-04,2.4700260590521967,2.487543860935702,2.452508547959202,2.470026059052197,690500.0
2003-07-07,2.481705354326475,2.481705354326475,2.4641872576513038,2.4641872576513038,5947.0
2003-07-08,2.4875442407024027,2.4875442407024027,2.4641870710283498,2.475866092051207,42816.0
2003-07-09,2.4700260590521967,2.4758657140673783,2.4700260590521967,2.470026059052197,27587.0
2003-07-10,2.470026164504162,2.4817048934521013,2.452508652663298,2.4817048934521013,107719.0
2003-07-11,2.4583475098752587,2.5109009131417914,2.4583475098752587,2.493383112052947,37206.0
2003-07-14,2.4992236921869524,2.51090184284957,2.4933840352744343,2.505062767518261,114604.0
2003-07-15,2.499223555584662,2.499223555584662,2.481705458176424,2.499223555584662,484298.0
2003-07-16,2.4758658197686536,2.4817048934521013,2.4583477263467453,2.4817048934521013,279744.0
2003-07-17,2.48170478750154,2.48170478750154,2.452508547959202,2.470026059052197,59491.0
2003-07-18,2.4583479567450097,2.464187030975699,2.4349907874506016,2.4349907874506016,502805.0
2003-07-21,2.4408299013542973,2.475866092051207,2.4291510257267173,2.475866092051207,264106.0
2003-07-22,2.4700260590521967,2.4758657140673783,2.452508547959202,2.470026059052197,35995.0
2003-07-23,2.4758658197686536,2.4817048934521013,2.464186800030193,2.4817048934521013,154228.0
2003-07-24,2.4758661616724686,2.4933836759324075,2.4758661616724686,2.487544310652053,150031.0
2003-07-25,2.4817048934521013,2.4817048934521013,2.470026164504162,2.4817048934521013,209743.0
2003-07-28,2.481705236162261,2.499223332003324,2.481705236162261,2.487544310652053,130986.0
2003-07-29,2.4758661616724686,2.4933836759324075,2.4758661616724686,2.487544310652053,284703.0
2003-07-30,2.5050620605574565,2.510901134240904,2.4817048934521013,2.4817048934521013,65125.0
2003-07-31,2.505062347286791,2.5634557079196645,2.4992232729350032,2.5634557079196645,115925.0
2003-08-01,2.5576161540347573,2.5751342521524885,2.545938003537469,2.5517770787861136,284278.0
2003-08-04,2.5517770787861136,2.5517770787861136,2.545938003537469,2.5517770787861136,39620.0
2003-08-05,2.545937342023108,2.569294509320559,2.545937342023108,2.569294509320559,93843.0
2003-08-06,2.5459373193208896,2.616008820588411,2.5459373193208896,2.616008820588411,117540.0
2003-08-07,2.6218484763361145,2.6276884236835905,2.551776959512237,2.575134131786863,485069.0
2003-08-08,2.59265170059303,2.59265170059303,2.5225801980527067,2.5225801980527067,118825.0
2003-08-11,2.5284198041891823,2.5868131714531195,2.4933839001470552,2.5868131714531195,118749.0
2003-08-12,2.5809732183516854,2.5809732183516854,2.5459373222819166,2.5576154696543023,50537.0
2003-08-13,2.557615191891216,2.5692942103667997,2.540097972735048,2.545937045787104,48420.0
2003-08-14,2.5459373222819166,2.5692944893982546,2.5459373222819166,2.5576154696543023,46907.0
2003-08-15,2.5692942103667997,2.575133283418855,2.540097972735048,2.545937045787104,156141.0
2003-08-18,2.557615283961127,2.569294302857136,2.510900953120097,2.510900953120097,275469.0
2003-08-19,2.528419697212448,2.5342587719802623,2.446669451766707,2.4641872576513038,144805.0
2003-08-20,2.46418691440582,2.487544082595303,2.4583478404513515,2.4583478404513515,101357.0
2003-08-21,2.4641870710283498,2.475866092051207,2.4641870710283498,2.475866092051207,82627.0
2003-08-22,2.4758655881718856,2.4758655881718856,2.4525084232514,2.4525084232514,160822.0
2003-08-25,2.46418691440582,2.46418691440582,2.4466691109613428,2.4583478404513515,117856.0
2003-08-26,2.458347888696656,2.4641869627657176,2.4349907200487872,2.4408297941178483,1189779.0
2003-08-27,2.452508661336591,2.452508661336591,2.440829641556828,2.446669006051448,246210.0
2003-08-28,2.452508661336591,2.452508661336591,2.429150767172325,2.446669006051448,186879.0
2003-08-29,2.4700259470043227,2.493383112052947,2.4583475098752587,2.493383112052947,458252.0
2003-09-01,2.48170471443733,2.522579972016107,2.475865641175077,2.510900953120097,132408.0
2003-09-02,2.5109017229895123,2.528419820519011,2.4933839162506044,2.528419820519011,263750.0
2003-09-03,2.528418954259464,2.545937045787104,2.5225798812074083,2.545937045787104,101811.0
2003-09-04,2.53425802731152,2.55177611883916,2.5225798812074083,2.545937045787104,99258.0
2003-09-05,2.5692947544246896,2.610170019187517,2.545937584899025,2.610170019187517,107195.0
2003-09-08,2.610169588007933,2.627687680351244,2.580973058226253,2.598490568988555,511642.0
2003-09-09,2.604330696452521,2.604330696452521,2.534258322188596,2.569294509320559,247062.0
2003-09-10,2.5692944893982546,2.5692944893982546,2.5459373222819166,2.5576154696543023,39433.0
2003-09-11,2.563455435589089,2.569294509320559,2.545937342023108,2.569294509320559,133660.0
2003-09-12,2.5692946186313383,2.6101698812338108,2.5692946186313383,2.604330807253917,78118.0
2003-09-15,2.616008955213704,2.616008955213704,2.592651786922521,2.604330807253917,441566.0
2003-09-16,2.5984904431014018,2.5984904431014018,2.557615187071101,2.5809729331877573,107589.0
2003-09-17,2.5984907271786395,2.6276878403187807,2.5692944864100635,2.616008820588411,303500.0
2003-09-18,2.604330804677768,2.709437625698313,2.604330804677768,2.680241383456118,895530.0
2003-09-19,2.697759315923387,2.773669890148197,2.6568840558132747,2.721116482790371,921791.0
2003-09-22,2.726955556414228,2.744473649657356,2.7094374631711005,2.721116482790371,256707.0
2003-09-23,2.715277330160554,2.715277330160554,2.6335270943545432,2.6627233371226158,240014.0
2003-09-24,2.7035993589060934,2.7736708846307594,2.7035993589060934,2.7152780919221824,438163.0
2003-09-25,2.6860807875574637,2.7619919572465936,2.6860807875574637,2.744474151590179,126520.0
2003-09-26,2.74447390564594,2.74447390564594,2.6568843036320096,2.7035986417232207,257723.0
2003-09-29,2.674402149056402,2.721116482790371,2.6568840558132747,2.721116482790371,91544.0
2003-09-30,2.726956477543779,2.773670827057233,2.7152780355607247,2.773670827057233,128511.0
2003-10-01,2.744473674048969,2.7503127477247205,2.7386343095826957,2.7503127477247205,243677.0
2003-10-02,2.744473845793993,2.7619916494985297,2.744473845793993,2.756152575457377,112199.0
2003-10-03,2.7444739828118645,2.7619917873909765,2.732795543355974,2.7619917873909765,171326.0
2003-10-06,2.750313709389204,2.750313709389204,2.697760283188672,2.7152780919221824,158450.0
2003-10-07,2.7327953817616577,2.832063129033815,2.7327953817616577,2.802866886725229,119686.0
2003-10-08,2.832063129033815,2.837902493811747,2.77367006283557,2.802866886725229,185721.0
2003-10-09,2.802866917917869,2.978046118462144,2.802866917917869,2.978046118462144,577186.0
2003-10-10,3.007242416358477,3.1065110389312074,3.007242416358477,3.1065110389312074,477365.0
2003-10-13,3.118189755442021,3.147386585513344,2.9955648138860576,3.036440085195311,310087.0
2003-10-14,3.0364408697003475,3.0481190231648863,2.9780474852615906,2.9838865619938595,338632.0
2003-10-15,3.001402567893726,3.0189206582250647,2.925492006286475,2.9897241317966383,464977.0
2003-10-16,3.0072428113703795,3.05395715552718,3.0014037364437174,3.018921833595455,154454.0
2003-10-17,3.0247611464035264,3.0597973434624133,3.018922071017652,3.0597973434624133,102974.0
2003-10-20,3.0837485280686296,3.0837485280686296,3.0597971381960605,3.0597971381960605,74956.0
2003-10-21,3.0538090740889503,3.0538090740889503,2.9999186782866003,3.011893924213708,49435.0
2003-10-22,3.0238701895585893,3.05979682338847,3.0238701895585893,3.0238701895585893,98057.0
2003-10-23,3.0298570290239333,3.077759791449386,3.0298570290239333,3.077759791449386,85268.0
2003-10-24,3.077759791449386,3.08374741311132,3.071772169787452,3.077759791449386,423762.0
2003-10-27,3.08374741311132,3.089735631149914,3.0538084102366594,3.077759791449386,1007947.0
2003-10-28,3.095723551000177,3.095723551000177,3.065784249937188,3.077759791449386,121002.0
2003-10-29,3.077761256546329,3.113688792750384,3.077761256546329,3.113688792750384,57301.0
2003-10-30,3.1316513680683298,3.1436275105176974,3.1196761201842915,3.1376398865756783,164683.0
2003-10-31,3.137638855308971,3.149614099257034,3.1316503387699046,3.149614099257034,252423.0
2003-11-03,3.155603226473776,3.1675787720593385,3.1136883696416584,3.131651240737356,269484.0
2003-11-04,3.1556022532075003,3.1556022532075003,3.0657843471699144,3.0657843471699144,107978.0
2003-11-05,3.065785031775905,3.0837481995310174,3.041833048078267,3.041833048078267,65219.0
2003-11-06,3.041832561321699,3.0478210781175314,2.99991831114132,3.0478210781175314,102527.0
2003-11-07,3.0597962501411278,3.113687532637344,3.0597962501411278,3.089735851527915,25680.0
2003-11-10,3.08973710194768,3.119676417262588,3.08973710194768,3.113688792750384,193366.0
2003-11-11,3.125663175859335,3.1436269389847853,3.083748026755003,3.083748026755003,425982.0
2003-11-12,3.0837475802747614,3.0837475802747614,3.029857193266091,3.029857193266091,211689.0
2003-11-13,3.0298571493580466,3.0298571493580466,2.9939296288295614,2.9939296288295614,66076.0
2003-11-14,2.9939296363683336,3.0059057747629936,2.86818510333206,2.86818510333206,180773.0
2003-11-17,2.8681851788129133,2.9999182317957955,2.8442331995816024,2.963990710231355,186186.0
2003-11-18,2.963991208553862,2.975966752900386,2.9340521985933505,2.940039821672413,120687.0
2003-11-19,2.9280630229357647,2.963990542466674,2.9041116414368253,2.9041116414368253,135727.0
2003-11-20,2.9041123264586712,2.981955005615501,2.9041123264586712,2.981955005615501,90217.0
2003-11-21,2.981954553200926,2.981954553200926,2.940039408408848,2.9460270306462664,13890.0
2003-11-24,2.9400393273767444,2.963990710231355,2.916087944522134,2.963990710231355,54886.0
2003-11-25,2.975966334586792,3.023869697993004,2.9460270306462664,2.9460270306462664,59726.0
2003-11-26,2.9999182317957955,2.9999182317957955,2.934051705304354,2.963990710231355,31943.0
2003-11-27,2.963990710231355,2.9699783323037448,2.952014869709874,2.963990710231355,40132.0
2003-11-28,2.993929962801455,2.999918479934237,2.963990955398048,2.999918479934237,88723.0
2003-12-01,2.9939296288295614,3.017881010993544,2.987942006929822,2.9939296288295614,76629.0
2003-12-02,3.005905767194065,3.017881010993544,2.9939296288295614,2.9939296288295614,76440.0
2003-12-03,2.999918802150262,3.0238701895585893,2.999918802150262,3.0238701895585893,64952.0
2003-12-04,3.0238701785115607,3.041833048078267,3.0178816607574404,3.041833048078267,127501.0
2003-12-05,3.029858124496678,3.06578535839975,3.029858124496678,3.0597971381960605,152545.0
2003-12-08,3.0597968519098298,3.095724380639823,3.0418330875448327,3.071772993008237,226151.0
2003-12-09,3.0657843471699144,3.077759889061922,3.0657843471699144,3.0657843471699144,95131.0
2003-12-10,3.0657843471699144,3.071772267210088,3.0657843471699144,3.0657843471699144,89499.0
2003-12-11,3.0657843471699144,3.083747510913757,3.059796128941402,3.0657843471699144,119934.0
2003-12-12,3.0837476330622065,3.107699015983284,3.053808628052121,3.089735851527915,184249.0
2003-12-15,3.08973668209367,3.131651240737356,3.0837484620182414,3.131651240737356,398646.0
2003-12-16,3.143627095549532,3.1615908595696487,3.1376394723978973,3.143627095549532,72018.0
2003-12-17,3.1735654566763687,3.2334443596392983,3.14362645247742,3.221468817597387,218317.0
2003-12-18,3.233444091071759,3.233444091071759,3.167577571652872,3.1735651930823283,279763.0
2003-12-19,3.179553717152501,3.18554163734705,3.1556023345626505,3.1556023345626505,78161.0
2003-12-22,3.1556020306056403,3.191528951935653,3.1496138127995468,3.1735651930823283,23721.0
2003-12-23,3.1795539588679738,3.2274567276893293,3.1496143556191645,3.203505343278651,200466.0
2003-12-24,3.173566368049877,3.2514087555243445,3.173566368049877,3.233445288208621,44411.0
2003-12-25,3.233445288208621,3.233445288208621,3.233445288208621,3.233445288208621,0.0
2003-12-26,3.233445288208621,3.233445288208621,3.233445288208621,3.233445288208621,0.0
2003-12-29,3.2933238266676352,3.299311450162091,3.257396594758794,3.275360061619004,55826.0
2003-12-30,3.2993105713506714,3.2993105713506714,3.203505042697288,3.2094929627852102,55123.0
2003-12-31,3.209493500730506,3.2873358785440185,3.209493500730506,3.2514083519946517,134527.0
2004-01-01,3.251408351994652,3.251408351994652,3.251408351994652,3.2514083519946517,0.0
2004-01-02,3.233444886908359,3.251408351994652,3.209493500730506,3.2514083519946517,18609.0
2004-01-05,3.2214685500245275,3.2214685500245275,3.1735651930823283,3.1735651930823283,81880.0
2004-01-06,3.2035053326612952,3.221469094551044,3.167578107070168,3.1855418689599158,64763.0
2004-01-07,3.18554163734705,3.18554163734705,3.1556023345626505,3.1556023345626505,121110.0
2004-01-08,3.1496138127995468,3.191528951935653,3.1496138127995468,3.1735651930823283,120976.0
2004-01-09,3.1795539454060244,3.203505329715293,3.1735657265932464,3.191529488466475,86750.0
2004-01-12,3.1855418689599158,3.191529491401463,3.1735657295117146,3.1855418689599158,713724.0
2004-01-13,3.1915299879653776,3.1915299879653776,3.1675785999075323,3.1675785999075323,152421.0
2004-01-14,3.1675785999075323,3.1675785999075323,3.1675785999075323,3.1675785999075323,0.0
2004-01-15,3.245420236748499,3.4011046705691927,3.227456476198989,3.377153288024859,1196233.0
2004-01-16,3.395116037714708,3.4011042553551696,3.3591891173784134,3.383140496998713,152636.0
2004-01-19,3.3771537501745743,3.3771537501745743,3.29332345251505,3.311287215522828,643622.0
2004-01-20,3.323262371597336,3.3532022739918794,3.317274748944483,3.341226134121035,396143.0
2004-01-21,3.329249966819494,3.3352381852634254,3.30529858398552,3.317274424496682,416075.0
2004-01-22,3.323262461151239,3.323262461151239,3.29332345251505,3.311287215522828,450510.0
2004-01-23,3.3172751252722463,3.3172751252722463,3.2933237373785333,3.2993113607106515,252020.0
2004-01-26,3.2993113607106515,3.2993113607106515,3.2993113607106515,3.2993113607106515,0.0
2004-01-27,3.293323125405036,3.3112868866285585,3.293323125405036,3.293323125405036,281948.0
2004-01-28,3.2933226183682183,3.3052981591518007,3.2753588599103773,3.3052981591518007,169270.0
2004-01-29,3.305298996331848,3.329250382153832,3.263383847502086,3.311287215522828,559411.0
2004-01-30,3.2933233337631296,3.2933233337631296,3.239432344871404,3.287335711164828,528534.0
2004-02-02,3.2933236886022144,3.353202604732269,3.2933236886022144,3.353202604732269,340492.0
2004-02-03,3.34721390611318,3.4430203456590247,3.34721390611318,3.413080441928683,621161.0
2004-02-04,3.4490079685790214,3.4729593548241886,3.401105196088688,3.413080441928683,258535.0
2004-02-05,3.3831408513009924,3.40110461153872,3.2993105665682827,3.329249868776153,216717.0
2004-02-06,3.3052991397290152,3.4011052835501814,3.3052991397290152,3.389129142837035,63210.0
2004-02-09,3.3891279893268766,3.401104125963872,3.3651766106177816,3.371164231653831,123479.0
2004-02-10,3.3711648500807856,3.3711648500807856,3.3292500041978297,3.36517722794633,444000.0
2004-02-11,3.3711648092223867,3.4250560914745063,3.365177187160501,3.4250560914745063,267336.0
2004-02-12,3.443019075736276,3.5448122060915743,3.443019075736276,3.4729580738587438,675583.0
2004-02-13,3.4729586502398537,3.550801012479692,3.4729586502398537,3.5388251726925373,938690.0
2004-02-16,3.562777271022981,3.5687648939331265,3.520862121521608,3.5328379637186837,154562.0
2004-02-17,3.526849744431753,3.5328379637186837,3.508886577512924,3.5328379637186837,696618.0
2004-02-18,3.532838980883396,3.53882690370596,3.5148755106041847,3.52086313523827,526364.0
2004-02-19,3.520861222515632,3.562776361314521,3.520861222515632,3.5567884417449203,217034.0
2004-02-20,3.550801727014297,3.556789349924443,3.5328379637186837,3.5328379637186837,27921.0
2004-02-23,3.538826544604297,3.616668340644727,3.538826544604297,3.604693092591742,187617.0
2004-02-24,3.6046912912397646,3.652594048644216,3.562776154869645,3.652594048644216,219159.0
2004-02-25,3.6286426699419914,3.652594048644216,3.622654750719359,3.652594048644216,118407.0
2004-02-26,3.640618220664126,3.640618220664126,3.5747517107973037,3.5747517107973037,154280.0
2004-02-27,3.568765327019072,3.5747535470326994,3.353202825007746,3.562777703382301,231741.0
2004-03-01,3.5567884417449203,3.5567884417449203,3.4789460837167425,3.5567884417449203,203988.0
2004-03-02,3.5028970904440304,3.5927149798496862,3.5028970904440304,3.5927149798496862,1123355.0
2004-03-03,3.592716277005969,3.682534198840538,3.592716277005969,3.682534198840538,91622.0
2004-03-04,3.670558330344085,3.71247347610337,3.628643482773166,3.658582489216186,196151.0
2004-03-05,3.682535024647036,3.7184622610752047,3.670559477963285,3.67654740039939,347414.0
2004-03-08,3.682533683645528,3.706485662856246,3.66457051925545,3.66457051925545,23384.0
2004-03-09,3.66457051925545,3.66457051925545,3.622655375654654,3.66457051925545,107495.0
2004-03-10,3.676546536837682,3.760376536687451,3.664570992966794,3.760376536687451,148592.0
2004-03-11,3.700497036834786,3.796303153995354,3.6825332780465607,3.778339395207128,498270.0
2004-03-12,3.7543889171808913,3.7723526802857617,3.724449312006108,3.7543889171808913,759067.0
2004-03-15,3.76037649162772,3.76037649162772,3.6765464927824665,3.700497878425627,399435.0
2004-03-16,3.712473634068183,3.7484005626038335,3.712473634068183,3.724449177517274,587628.0
2004-03-17,3.7663641595287,3.772352676935116,3.742412773598536,3.760376536687451,379680.0
2004-03-18,3.772351775700569,3.778339397111345,3.7603756383140654,3.772351775700569,455556.0
2004-03-19,3.7723525109811367,3.796303895857627,3.760376371260328,3.796303895857627,617812.0
2004-03-22,3.7963031559086233,3.7963031559086233,3.712472877897957,3.772351775700569,114227.0
2004-03-23,3.7963041352488,3.8561821539333128,3.712473835612263,3.838219285067068,447504.0
2004-03-24,3.862169763093305,3.8861211438469168,3.838218382339695,3.862169763093305,340856.0
2004-03-25,3.8801326277347847,3.8801326277347847,3.8442060038868537,3.862169763093305,471395.0
2004-03-26,3.8681589378959886,3.886122704315774,3.8382199235732353,3.886122704315774,276006.0
2004-03-29,3.886121219973583,3.886121219973583,3.838218457527975,3.856181322521336,208779.0
2004-03-30,3.844207488221485,3.844207488221485,3.778340942075261,3.808279955936156,497067.0
2004-03-31,3.802291353445162,3.8082789757631854,3.682533837882515,3.742412446569657,346656.0
2004-04-01,3.760376536687451,3.790315545458865,3.742412773598536,3.760376536687451,1990884.0
2004-04-02,3.796766549498628,3.796766549498628,3.669399204934994,3.669399204934994,185439.0
2004-04-05,3.6693992251821066,3.7482457057790297,3.645138792847356,3.7482457057790297,282741.0
2004-04-06,3.760375472233684,3.8331567576109182,3.742179924362461,3.821026996435208,265546.0
2004-04-07,3.814962614486298,3.821028403415357,3.730050932595378,3.7907021770940346,183417.0
2004-04-08,3.754311244512221,3.778571677190135,3.730050207762431,3.760376126154745,355111.0
2004-04-09,3.760376126154745,3.760376126154745,3.760376126154745,3.760376126154745,0.0
2004-04-12,3.760376126154745,3.760376126154745,3.760376126154745,3.760376126154745,0.0
2004-04-13,3.772506924558836,3.7907021770940346,3.73611641948844,3.7907021770940346,85129.0
2004-04-14,3.7725053052116055,3.7725053052116055,3.663332930754648,3.699724024276168,472249.0
2004-04-15,3.7118569078481145,3.748247421994451,3.705791419442295,3.7118569078481145,84699.0
2004-04-16,3.723985273444279,3.754311191407635,3.717920089851608,3.7482457057790297,532793.0
2004-04-19,3.711855208294871,3.7482457057790297,3.711855208294871,3.7482457057790297,122067.0
2004-04-20,3.754311737032298,3.760376619470461,3.717920630187449,3.754311737032298,260383.0
2004-04-21,3.748247421994451,3.748247421994451,3.6875964644052,3.7118569078481145,415477.0
2004-04-22,3.7239856079418185,3.7300504900433182,3.705790055529436,3.705790055529436,68017.0
2004-04-23,3.705788879880431,3.730049306697775,3.699723999702994,3.717919244307036,1137611.0
2004-04-26,3.717919244307036,3.730049306697775,3.705788879880431,3.717919244307036,160227.0
2004-04-27,3.723985814661591,3.754311737032298,3.717920630187449,3.754311737032298,143629.0
2004-04-28,3.754311191407635,3.754311191407635,3.717920089851608,3.7482457057790297,407984.0
2004-04-29,3.7118557477492855,3.760376619470461,3.681529825378578,3.754311737032298,321817.0
2004-04-30,3.730050075215456,3.754311111103133,3.517771070300073,3.730050075215456,359485.0
2004-05-03,3.7300501344192423,3.7300501344192423,3.602682789855609,3.669399204934994,415558.0
2004-05-04,3.645139211148145,3.651204395436831,3.633008842570773,3.651204395436831,456221.0
2004-05-05,3.639073153995705,3.639073153995705,3.5844874100677973,3.639073153995705,267339.0
2004-05-06,3.6269433913929534,3.639073153995705,3.6148127226824394,3.639073153995705,155279.0
2004-05-07,3.620879158102952,3.645139595781679,3.596618720424225,3.645139595781679,384160.0
2004-05-10,3.6330082726943296,3.645138639368923,3.6269433913929534,3.639073153995705,242267.0
2004-05-11,3.645139595781679,3.651204780710361,3.6390741088169967,3.645139595781679,243274.0
2004-05-12,3.645139128824532,3.6633340772077294,3.639073642636863,3.657269195091984,220504.0
2004-05-13,3.651203628909535,3.6875944249658623,3.651203628909535,3.6875944249658623,139751.0
2004-05-14,3.681528477515408,3.699724024276168,3.675463597297689,3.699724024276168,83682.0
2004-05-17,3.699724761972626,3.730050075215456,3.699724761972626,3.730050075215456,43848.0
2004-05-18,3.7300509321335342,3.7300509321335342,3.608748745187237,3.608748745187237,235046.0
2004-05-19,3.608748407451997,3.651204395436831,3.608748407451997,3.651204395436831,429423.0
2004-05-20,3.645138639368923,3.645138639368923,3.6269433913929534,3.639073153995705,345982.0
2004-05-21,3.608747841381063,3.639073153995705,3.608747841381063,3.639073153995705,233759.0
2004-05-24,3.6390735843460895,3.6390735843460895,3.4692505450702567,3.5177714134347804,130296.0
2004-05-25,3.45711856533021,3.481378990322353,3.40253283562477,3.426793260616914,582143.0
2004-05-26,3.5117069956302,3.614813628007555,3.5117069956302,3.608748745187237,885966.0
2004-05-27,3.608748745187237,3.633009182576497,3.584488307797978,3.608748745187237,82363.0
2004-05-28,3.614813628007555,3.614813628007555,3.584488307797978,3.608748745187237,212153.0
2004-05-31,3.614813273524199,3.63907370853438,3.596618324811521,3.596618324811521,174771.0
2004-06-01,3.6148127226824394,3.639073153995705,3.608747841381063,3.639073153995705,228221.0
2004-06-02,3.596618324811521,3.6269439440832407,3.596618324811521,3.596618324811521,528482.0
2004-06-03,3.6026835420467878,3.60874872687232,3.5784231047806534,3.5784231047806534,110595.0
2004-06-04,3.596618677510606,3.62694429975618,3.596618677510606,3.608748745187237,487308.0
2004-06-07,3.608748745187237,3.608748745187237,3.596618677510606,3.608748745187237,83332.0
2004-06-08,3.6026835420467878,3.60874872687232,3.560227852340052,3.5784231047806534,209820.0
2004-06-09,3.5905531723957225,3.5966186592572504,3.554162667514519,3.5784231047806534,265009.0
2004-06-10,3.5784227202620067,3.590552786573642,3.554162285602772,3.584487904435806,299915.0
2004-06-11,3.584488307797978,3.614813628007555,3.5784231229416643,3.608748745187237,158643.0
2004-06-14,3.608748745187237,3.608748745187237,3.608748745187237,3.608748745187237,0.0
2004-06-15,3.60874872687232,3.60874872687232,3.572357617919125,3.5784231047806534,143843.0
2004-06-16,3.584487904435806,3.5966182727834046,3.5784227202620067,3.584487904435806,485590.0
2004-06-17,3.584488307797978,3.608748745187237,3.584488307797978,3.608748745187237,667442.0
2004-06-18,3.6269439440832407,3.6330088263088105,3.596618324811521,3.596618324811521,117671.0
2004-06-21,3.596618677510606,3.6208791148998656,3.596618677510606,3.608748745187237,58846.0
2004-06-22,3.608748407451997,3.657269277689549,3.6026832231633112,3.651204395436831,264631.0
2004-06-23,3.699725173427936,3.7239856079418185,3.669399554776593,3.705790055529436,142815.0
2004-06-24,3.711855260798919,3.760376126154745,3.699724893441992,3.760376126154745,326856.0
2004-06-25,3.76037688928052,3.7846373268818128,3.717920896951256,3.7725069570631664,180128.0
2004-06-28,3.73611642660422,3.7664417468753086,3.73611642660422,3.7664417468753086,36421.0
2004-06-29,3.766441501908625,3.7846370553310495,3.754311737032298,3.754311737032298,68117.0
2004-06-30,3.7664417468753086,3.7664417468753086,3.669399997121431,3.7664417468753086,131620.0
2004-07-01,3.772506924558836,3.8028328488441616,3.730050932595378,3.7907021770940346,173417.0
2004-07-02,3.772505860671252,3.814961538625752,3.772505860671252,3.80283177640434,104312.0
2004-07-05,3.8088969865921976,3.8088969865921976,3.7664410029337176,3.8088969865921976,52195.0
2004-07-06,3.796767387281892,3.808897757076952,3.766441764830241,3.796767387281892,159751.0
2004-07-07,3.7967664892359103,3.7967664892359103,3.7118551288985,3.730050075215456,112168.0
2004-07-08,3.723984838441793,3.7421800850584663,3.711854774709309,3.7421800850584663,148376.0
2004-07-09,3.760375992530143,3.760375992530143,3.717920010325509,3.730050075215456,44847.0
2004-07-12,3.7239844265203375,3.760375217764287,3.717919244307036,3.717919244307036,94400.0
2004-07-13,3.7300504900433182,3.748246042455701,3.705790055529436,3.705790055529436,125036.0
2004-07-14,3.693661348738874,3.7543129104002695,3.6390749734472254,3.7118569078481145,289627.0
2004-07-15,3.711856063662752,3.784637377438882,3.711856063662752,3.784637377438882,207319.0
2004-07-16,3.7846372942729674,3.8028328488441616,3.7603768568807032,3.7907021770940346,181392.0
2004-07-19,3.778572172892886,3.778572172892886,3.748246250522178,3.754311737032298,20274.0
2004-07-20,3.748245547959284,3.748245547959284,3.620878208055657,3.639073153995705,177965.0
2004-07-21,3.639073287138972,3.705789702218357,3.639073287138972,3.669399204934994,118279.0
2004-07-22,3.639072503776168,3.705788904493887,3.639072503776168,3.699724024276168,656046.0
2004-07-23,3.705789643399635,3.730050075215456,3.6693991466938662,3.730050075215456,223694.0
2004-07-26,3.6815296296628497,3.6875951158505194,3.657269195091984,3.657269195091984,94750.0
2004-07-27,3.68759462069408,3.68759462069408,3.6330082726943296,3.639073153995705,230987.0
2004-07-28,3.639073287138972,3.6754643884941984,3.639073287138972,3.669399204934994,496570.0
2004-07-29,3.663333336702859,3.6754640045901463,3.651203574923275,3.6754640045901463,405304.0
2004-07-30,3.675464795032193,3.693660045686425,3.663334124536096,3.693660045686425,399221.0
2004-08-02,3.6815283937125938,3.699723940059168,3.6815283937125938,3.6815283937125938,34664.0
2004-08-03,3.6997251821179713,3.705790064233716,3.657269195091984,3.657269195091984,258581.0
2004-08-04,3.669399204934994,3.6754643884941984,3.6572688378165847,3.669399204934994,127818.0
2004-08-05,3.663334953174476,3.72398650715842,3.657270069608512,3.72398650715842,321233.0
2004-08-06,3.699726535108621,3.717921792181789,3.66940090529596,3.7118569078481145,356773.0
2004-08-09,3.699724820695084,3.699724820695084,3.663333719339857,3.669399204934994,177748.0
2004-08-10,3.651204780710361,3.669400033460405,3.6390741088169967,3.645139595781679,197322.0
2004-08-11,3.645138639368923,3.663333585308971,3.6330082726943296,3.639073153995705,560962.0
2004-08-12,3.639073153995705,3.663333585308971,3.639073153995705,3.639073153995705,184615.0
2004-08-13,3.63907372482349,3.663334159942266,3.63907372482349,3.651204395436831,103943.0
2004-08-16,3.651204312976239,3.657269195091984,3.645139128824532,3.657269195091984,93098.0
2004-08-17,3.645139595781679,3.651204780710361,3.6390741088169967,3.645139595781679,263494.0
2004-08-18,3.645139595781679,3.651204780710361,3.6390741088169967,3.645139595781679,283865.0
2004-08-19,3.645137988065623,3.699724024276168,3.645137988065623,3.699724024276168,323710.0
2004-08-20,3.687594370441533,3.687594370441533,3.663333336702859,3.6754640045901463,80585.0
2004-08-23,3.669400440812508,3.72398650715842,3.669400440812508,3.72398650715842,44837.0
2004-08-24,3.711854800108405,3.711854800108405,3.663333336702859,3.6754640045901463,221790.0
2004-08-25,3.6754643884941984,3.699724820695084,3.663333719339857,3.669399204934994,179230.0
2004-08-26,3.675464058935118,3.693659305945329,3.669398875919746,3.6875944249658623,110346.0
2004-08-27,3.711855641612868,3.8938093584184794,3.711855641612868,3.881678687781081,298764.0
2004-08-30,3.8695485212625695,3.8695485212625695,3.790701435580304,3.8088969865921976,193260.0
2004-08-31,3.790702202384362,3.802832874215421,3.717920889722,3.796767387281892,156993.0
2004-09-01,3.790701991230905,3.8695490884707753,3.790701991230905,3.8695490884707753,128759.0
2004-09-02,3.8452884980123447,3.863483144853554,3.8270929450632254,3.8331578273436286,250710.0
2004-09-03,3.821028062782823,3.8331578273436286,3.821028062782823,3.8331578273436286,71323.0
2004-09-06,3.833157087405074,3.863482399061113,3.821027325185753,3.851352636841792,137855.0
2004-09-07,3.839222251525361,3.851352920746638,3.7482457057790297,3.7482457057790297,183110.0
2004-09-08,3.772506259313089,3.875613477593223,3.772506259313089,3.875613477593223,127472.0
2004-09-09,3.8816782748808345,3.942329809400408,3.863482723914181,3.905938707467101,150843.0
2004-09-10,3.924133590859376,3.942329138730599,3.821026996435208,3.821026996435208,85223.0
2004-09-13,3.851352392089532,3.936264346659594,3.845287511365293,3.912003917654959,158105.0
2004-09-14,3.912005060538604,4.093958482248604,3.893809506942417,3.9423303791269535,328823.0
2004-09-15,3.94232980702556,3.94232980702556,3.912004492837946,3.930199137685827,847276.0
2004-09-16,3.875613147809804,3.918069128673889,3.875613147809804,3.893808697624091,500505.0
2004-09-17,3.893808369374563,3.930198559827677,3.893808369374563,3.912003917654959,292171.0
2004-09-20,3.912003917654959,3.918068798379199,3.905938130823042,3.912003917654959,327968.0
2004-09-21,3.912003917654959,3.918068798379199,3.905938130823042,3.912003917654959,248627.0
2004-09-22,3.936264346659594,3.936264346659594,3.912003917654959,3.912003917654959,121392.0
2004-09-23,3.912003917654959,3.918068798379199,3.912003917654959,3.912003917654959,244597.0
2004-09-24,3.912003917654959,3.918068798379199,3.905938130823042,3.912003917654959,206470.0
2004-09-27,3.912003917654959,3.936264346659594,3.912003917654959,3.912003917654959,63490.0
2004-09-28,3.912003917654959,3.924133679103437,3.912003917654959,3.912003917654959,124492.0
2004-09-29,3.918069322493274,4.197064746421204,3.912004440957745,4.184934681314213,860265.0
2004-09-30,4.245587096449798,4.3001728538181005,4.184935550178806,4.3001728538181005,577099.0
2004-10-01,4.275912806293623,4.360824797591398,4.275912806293623,4.348694124788258,760841.0
2004-10-04,4.366888975138828,4.439670281870156,4.366888975138828,4.427540215099588,211651.0
2004-10-05,4.427540215099588,4.439670281870156,4.397214293083234,4.427540215099588,621389.0
2004-10-06,4.427540246371072,4.427540246371072,4.403279810622611,4.409344995068721,214859.0
2004-10-07,4.403277905897957,4.403277905897957,4.281975175555592,4.306235600809727,354157.0
2004-10-08,4.263781902253503,4.330498333782381,4.263781902253503,4.312303684726522,113781.0
2004-10-11,4.318368559814783,4.366889436090676,4.318368559814783,4.336564114945248,2448812.0
2004-10-12,4.348693888946261,4.360824561091521,4.312303684726522,4.312303684726522,132357.0
2004-10-13,4.312302773074968,4.397213835708902,4.312302773074968,4.391148953972442,536959.0
2004-10-14,4.348693096022761,4.445735435130457,4.348693096022761,4.445735435130457,372978.0
2004-10-15,4.457865844684863,4.536712638025319,4.457865844684863,4.506386715943624,277180.0
2004-10-18,4.488190072700311,4.609492825459784,4.469995127942038,4.58523239572225,2202879.0
2004-10-19,4.597362818928238,4.597362818928238,4.548841955660513,4.548841955660513,203552.0
2004-10-20,4.524581169883112,4.579166910259877,4.518515986940393,4.560971965503524,207141.0
2004-10-21,4.560973179185673,4.639819370278509,4.560973179185673,4.633754487757817,263707.0
2004-10-22,4.615558510249174,4.730795798100016,4.615558510249174,4.730795798100016,284450.0
2004-10-25,4.730794982171044,4.761715830754634,4.699875057461981,4.743163506379385,444200.0
2004-10-26,4.817372355137057,4.817372355137057,4.761716300396556,4.761716300396556,354493.0
2004-10-27,4.730795558119033,4.786452538020705,4.730795558119033,4.786452538020705,228365.0
2004-10-28,4.78645316024045,4.823556894456929,4.761717029471212,4.823556894456929,89616.0
2004-10-29,4.823557215125391,4.947238493110381,4.8111896108559575,4.947238493110381,219671.0
2004-11-01,4.941052545365951,5.009077119412671,4.842108046343277,4.842108046343277,133983.0
2004-11-02,4.792635869132365,4.792635869132365,4.730795094373014,4.767899744003534,72247.0
2004-11-03,4.761716571662466,5.00907785557264,4.761716571662466,5.00907785557264,292217.0
2004-11-04,4.965,5.145,4.965,5.075,169439.0
2004-11-05,5.075,5.075,5.015,5.04,281226.0
2004-11-08,5.055,5.055,4.97,4.995,106813.0
2004-11-09,4.965,5.105,4.945,5.1,140927.0
2004-11-10,5.055,5.055,4.97,5.05,38032.0
2004-11-11,5.02,5.04,4.965,4.965,72911.0
2004-11-12,4.965,4.985,4.96,4.985,216559.0
2004-11-15,4.985,5.035,4.985,5.035,47714.0
2004-11-16,4.995,5.025,4.985,5.0,102444.0
2004-11-17,4.995,5.0,4.965,5.0,61481.0
2004-11-18,5.01,5.01,4.92,4.97,124144.0
2004-11-19,4.94,5.035,4.94,5.0,123111.0
2004-11-22,4.995,5.0,4.985,4.985,107206.0
2004-11-23,4.935,5.18,4.935,5.175,170104.0
2004-11-24,5.17,5.205,5.155,5.2,155580.0
2004-11-25,5.15,5.27,5.12,5.215,191986.0
2004-11-26,5.2,5.2,5.065,5.09,57263.0
2004-11-29,4.985,5.12,4.985,5.075,91632.0
2004-11-30,5.08,5.145,5.08,5.115,206660.0
2004-12-01,5.12,5.165,5.12,5.155,297163.0
2004-12-02,5.215,5.27,5.155,5.18,95197.0
2004-12-03,5.215,5.245,5.195,5.215,108680.0
2004-12-06,5.215,5.235,5.215,5.215,84346.0
2004-12-07,5.235,5.26,5.235,5.255,151979.0
2004-12-08,5.25,5.305,5.25,5.305,467168.0
2004-12-09,5.28,5.43,5.28,5.355,137215.0
2004-12-10,5.425,5.575,5.425,5.515,262450.0
2004-12-13,5.53,5.53,5.285,5.31,192823.0
2004-12-14,5.355,5.385,5.335,5.35,190161.0
2004-12-15,5.355,5.56,5.345,5.505,46978.0
2004-12-16,5.585,5.64,5.5,5.62,344943.0
2004-12-17,5.63,5.645,5.59,5.62,366169.0
2004-12-20,5.635,5.66,5.595,5.645,259036.0
2004-12-21,5.615,5.665,5.61,5.655,316933.0
2004-12-22,5.665,5.67,5.635,5.635,131959.0
2004-12-23,5.63,5.63,5.575,5.575,233548.0
2004-12-24,5.58,5.59,5.555,5.59,39819.0
2004-12-29,5.58,5.585,5.53,5.58,64859.0
2004-12-30,5.58,5.58,5.54,5.55,24769.0
2004-12-31,5.55,5.595,5.53,5.585,14529.0
2005-01-04,5.585,5.635,5.585,5.61,40913.0
2005-01-05,5.605,5.61,5.595,5.605,211236.0
2005-01-06,5.61,5.63,5.61,5.615,35297.0
2005-01-07,5.62,5.645,5.615,5.645,57434.0
2005-01-10,5.67,5.77,5.67,5.74,144803.0
2005-01-11,5.77,5.835,5.77,5.82,321476.0
2005-01-12,5.865,5.95,5.865,5.95,232624.0
2005-01-13,6.015,6.03,5.975,6.025,643840.0
2005-01-14,5.99,6.03,5.99,6.02,1049805.0
2005-01-17,5.97,5.995,5.97,5.975,93883.0
2005-01-18,5.93,5.93,5.875,5.895,150469.0
2005-01-19,5.895,5.94,5.835,5.895,305300.0
2005-01-20,5.84,5.895,5.84,5.89,284994.0
2005-01-21,5.885,5.91,5.885,5.89,492208.0
2005-01-24,5.895,5.92,5.885,5.895,448374.0
2005-01-25,5.885,5.925,5.875,5.895,469256.0
2005-01-27,5.89,6.015,5.875,6.005,261599.0
2005-01-28,6.065,6.12,6.03,6.055,611870.0
2005-01-31,6.12,6.145,6.08,6.1,242411.0
2005-02-01,6.13,6.235,6.11,6.175,912629.0
2005-02-02,6.205,6.3,6.11,6.2,352656.0
2005-02-03,6.205,6.235,6.195,6.21,251675.0
2005-02-04,6.205,6.205,6.15,6.17,221828.0
2005-02-07,6.205,6.235,6.16,6.22,126496.0
2005-02-08,6.205,6.27,6.17,6.205,442835.0
2005-02-09,6.245,6.245,6.18,6.205,298342.0
2005-02-10,6.155,6.18,5.995,6.09,273700.0
2005-02-11,6.09,6.205,6.09,6.135,299263.0
2005-02-14,6.125,6.125,5.92,6.025,329259.0
2005-02-15,6.065,6.28,6.065,6.23,134265.0
2005-02-16,6.3,6.325,6.27,6.275,266425.0
2005-02-17,6.27,6.325,6.25,6.27,165411.0
2005-02-18,6.27,6.27,6.02,6.17,151511.0
2005-02-21,6.205,6.315,6.205,6.28,222865.0
2005-02-22,6.305,6.335,6.3,6.33,379097.0
2005-02-23,6.275,6.36,6.16,6.2,323550.0
2005-02-24,6.205,6.235,6.185,6.21,147204.0
2005-02-25,6.205,6.205,5.74,6.1,298571.0
2005-02-28,6.095,6.235,6.08,6.15,155441.0
2005-03-01,6.145,6.47,6.145,6.385,248060.0
2005-03-02,6.425,6.505,6.39,6.455,322488.0
2005-03-03,6.33,6.46,6.33,6.455,146986.0
2005-03-04,6.485,6.685,6.485,6.67,187869.0
2005-03-07,6.685,6.89,6.685,6.745,384945.0
2005-03-08,6.825,6.83,6.715,6.785,452760.0
2005-03-09,6.765,6.765,6.585,6.61,133824.0
2005-03-10,6.625,6.65,6.435,6.58,314017.0
2005-03-11,6.455,6.635,6.455,6.605,305944.0
2005-03-14,6.605,6.665,6.585,6.66,138856.0
2005-03-15,6.665,6.76,6.665,6.735,154168.0
2005-03-16,6.735,6.87,6.52,6.87,250444.0
2005-03-17,6.89,6.945,6.855,6.9,593475.0
2005-03-18,6.945,7.21,6.89,6.98,261665.0
2005-03-21,6.97,7.1,6.895,6.895,94691.0
2005-03-22,6.92,7.03,6.895,6.995,277531.0
2005-03-23,6.84,6.975,6.7,6.94,407170.0
2005-03-24,6.895,6.895,6.765,6.825,159399.0
2005-03-29,6.825,6.825,6.64,6.64,312248.0
2005-03-30,6.455,6.555,6.445,6.515,448764.0
2005-03-31,6.455,6.585,6.43,6.585,334456.0
2005-04-01,6.495,6.515,6.455,6.51,188617.0
2005-04-04,6.485,6.84,6.295,6.485,235364.0
2005-04-05,6.455,6.73,6.455,6.65,212816.0
2005-04-06,6.675,6.77,6.675,6.72,323100.0
2005-04-07,6.65,6.65,6.425,6.435,49917.0
2005-04-08,6.485,6.6,6.48,6.56,165815.0
2005-04-11,6.52,6.545,6.48,6.48,33018.0
2005-04-12,6.43,6.48,6.425,6.45,403741.0
2005-04-13,6.48,6.555,6.425,6.425,233443.0
2005-04-14,6.425,6.485,6.425,6.455,209080.0
2005-04-15,6.375,6.375,6.095,6.115,238556.0
2005-04-18,5.965,5.965,5.865,5.94,253821.0
2005-04-19,5.97,6.14,5.97,6.12,226901.0
2005-04-20,6.14,6.24,5.89,5.89,254479.0
2005-04-21,6.0,6.14,5.95,6.1,54894.0
2005-04-22,6.185,6.28,6.185,6.235,367928.0
2005-04-26,6.265,6.265,6.145,6.185,171993.0
2005-04-27,6.17,6.17,5.795,5.925,134403.0
2005-04-28,5.875,5.88,5.665,5.7,274360.0
2005-04-29,5.605,5.64,5.505,5.54,226094.0
2005-05-02,5.525,5.665,5.36,5.6,100532.0
2005-05-03,5.51,5.54,5.385,5.445,257679.0
2005-05-04,5.41,5.58,5.41,5.58,90957.0
2005-05-05,5.54,5.605,5.48,5.565,118527.0
2005-05-06,5.525,5.585,5.495,5.515,162713.0
2005-05-09,5.54,5.575,5.525,5.53,100580.0
2005-05-10,5.54,5.565,5.415,5.415,212563.0
2005-05-11,5.385,5.415,5.355,5.405,140746.0
2005-05-12,5.41,5.455,5.395,5.43,159577.0
2005-05-13,5.43,5.455,5.385,5.44,101927.0
2005-05-16,5.41,5.445,5.39,5.415,106256.0
2005-05-17,5.39,5.395,5.29,5.38,196448.0
2005-05-18,5.415,5.505,5.405,5.42,179141.0
2005-05-19,5.54,5.66,5.54,5.615,84210.0
2005-05-20,5.655,5.655,5.38,5.515,76715.0
2005-05-23,5.48,5.48,5.415,5.48,107212.0
2005-05-24,5.54,5.635,5.435,5.485,110651.0
2005-05-25,5.485,5.54,5.48,5.49,62691.0
2005-05-26,5.51,5.51,5.415,5.445,108919.0
2005-05-27,5.43,5.535,5.41,5.445,99126.0
2005-05-30,5.515,5.58,5.445,5.575,10533.0
2005-05-31,5.54,5.555,5.445,5.53,123213.0
2005-06-01,5.56,5.63,5.55,5.6,86865.0
2005-06-02,5.665,5.825,5.58,5.8,128948.0
2005-06-03,5.825,6.02,5.82,6.02,214508.0
2005-06-06,6.095,6.095,5.865,5.975,171344.0
2005-06-07,5.965,5.965,5.76,5.78,269187.0
2005-06-08,5.795,5.965,5.795,5.925,167251.0
2005-06-09,5.89,6.025,5.89,5.99,265137.0
2005-06-10,5.93,5.98,5.895,5.98,129284.0
2005-06-14,6.075,6.265,6.07,6.17,140638.0
2005-06-15,6.27,6.295,6.23,6.285,303475.0
2005-06-16,6.295,6.425,6.265,6.295,365811.0
2005-06-17,6.245,6.39,6.235,6.36,64688.0
2005-06-20,6.295,6.425,6.295,6.39,143106.0
2005-06-21,6.425,6.485,6.365,6.455,169361.0
2005-06-22,6.46,6.46,6.335,6.365,230050.0
2005-06-23,6.405,6.44,6.35,6.415,37847.0
2005-06-24,6.32,6.39,6.235,6.385,72856.0
2005-06-27,6.36,6.55,6.36,6.545,106560.0
2005-06-28,6.525,6.56,6.485,6.535,74599.0
2005-06-29,6.55,6.645,6.55,6.58,192526.0
2005-06-30,6.55,6.625,6.545,6.625,105690.0
2005-07-01,6.675,6.68,6.61,6.675,172458.0
2005-07-04,6.77,6.77,6.645,6.675,219011.0
2005-07-05,6.63,6.63,6.305,6.55,188872.0
2005-07-06,6.48,6.48,6.375,6.43,135411.0
2005-07-07,6.36,6.39,6.17,6.295,167405.0
2005-07-08,6.235,6.375,6.185,6.335,180068.0
2005-07-11,6.365,6.525,6.365,6.425,175031.0
2005-07-12,6.415,6.415,6.295,6.31,347009.0
2005-07-13,6.29,6.305,6.185,6.26,144013.0
2005-07-14,6.26,6.535,6.255,6.535,243920.0
2005-07-15,6.57,6.57,6.425,6.455,55657.0
2005-07-18,6.46,6.545,6.46,6.5,181393.0
2005-07-19,6.415,6.425,6.28,6.31,183249.0
2005-07-20,6.305,6.4,6.27,6.32,157727.0
2005-07-21,6.425,6.535,6.405,6.525,426535.0
2005-07-22,6.455,6.57,6.455,6.545,316313.0
2005-07-25,6.58,6.67,6.545,6.645,131764.0
2005-07-26,6.67,6.725,6.585,6.675,251155.0
2005-07-27,6.67,6.67,6.595,6.63,85302.0
2005-07-28,6.585,6.595,6.455,6.455,123575.0
2005-07-29,6.425,6.48,6.34,6.375,323927.0
2005-08-01,6.39,6.49,6.35,6.41,145583.0
2005-08-02,6.335,6.38,6.315,6.375,455199.0
2005-08-03,6.365,6.435,6.365,6.425,251475.0
2005-08-04,6.425,6.58,6.4,6.535,166555.0
2005-08-05,6.625,6.625,6.425,6.425,130322.0
2005-08-08,6.45,6.5,6.45,6.48,53892.0
2005-08-09,6.55,6.55,6.425,6.455,74926.0
2005-08-10,6.435,6.455,6.425,6.45,163092.0
2005-08-11,6.425,6.58,6.425,6.545,40958.0
2005-08-12,6.485,6.535,6.455,6.535,49189.0
2005-08-15,6.545,6.55,6.455,6.525,135544.0
2005-08-16,6.525,6.575,6.52,6.575,140510.0
2005-08-17,6.525,6.55,6.52,6.525,155177.0
2005-08-18,6.52,6.605,6.52,6.545,233454.0
2005-08-19,6.55,6.62,6.55,6.605,242113.0
2005-08-22,6.61,6.67,6.58,6.67,69612.0
2005-08-23,6.72,6.72,6.63,6.645,56350.0
2005-08-24,6.595,6.62,6.375,6.53,212022.0
2005-08-25,6.525,6.57,6.52,6.525,153103.0
2005-08-26,6.52,6.62,6.5,6.545,130568.0
2005-08-29,6.455,6.56,6.385,6.435,124438.0
2005-08-30,6.4,6.6,6.4,6.51,119598.0
2005-08-31,6.485,6.58,6.485,6.57,180007.0
2005-09-01,6.55,6.77,6.55,6.67,97332.0
2005-09-02,6.67,6.7,6.61,6.65,76593.0
2005-09-05,6.61,6.67,6.61,6.63,37993.0
2005-09-06,6.645,6.74,6.645,6.695,143383.0
2005-09-07,6.73,6.89,6.72,6.83,430241.0
2005-09-08,6.925,6.925,6.89,6.92,141960.0
2005-09-09,6.845,6.895,6.8,6.865,174120.0
2005-09-12,6.89,7.03,6.89,6.97,148524.0
2005-09-13,6.975,7.02,6.925,6.925,67821.0
2005-09-14,6.9,7.01,6.895,6.91,166825.0
2005-09-15,6.895,7.01,6.895,6.935,359503.0
2005-09-16,6.945,6.985,6.925,6.94,137245.0
2005-09-19,6.925,7.01,6.925,6.965,197488.0
2005-09-20,6.985,7.0,6.925,6.99,249375.0
2005-09-21,6.925,6.945,6.865,6.87,202484.0
2005-09-22,6.83,6.925,6.815,6.865,208633.0
2005-09-23,6.925,6.925,6.875,6.915,124383.0
2005-09-26,6.99,7.02,6.97,7.02,256689.0
2005-09-27,6.95,7.085,6.95,7.06,174335.0
2005-09-28,6.925,7.135,6.895,7.115,157888.0
2005-09-29,7.16,7.16,6.99,7.055,68248.0
2005-09-30,7.175,7.175,7.02,7.02,113830.0
2005-10-03,7.0,7.085,7.0,7.02,54297.0
2005-10-04,6.995,7.115,6.985,7.09,212755.0
2005-10-05,7.085,7.085,6.95,6.97,236012.0
2005-10-06,6.96,6.96,6.55,6.575,189517.0
2005-10-07,6.57,6.73,6.455,6.705,579496.0
2005-10-10,6.575,6.645,6.485,6.61,369876.0
2005-10-11,6.585,6.63,6.585,6.61,637814.0
2005-10-12,6.57,6.635,6.57,6.62,532745.0
2005-10-13,6.61,6.62,6.505,6.545,160793.0
2005-10-14,6.55,6.55,6.435,6.48,189253.0
2005-10-17,6.635,6.66,6.61,6.635,358047.0
2005-10-18,6.61,6.645,6.52,6.61,415965.0
2005-10-19,6.575,6.585,6.5,6.5,227819.0
2005-10-20,6.51,6.555,6.465,6.48,292976.0
2005-10-21,6.42,6.47,6.25,6.42,187155.0
2005-10-24,6.38,6.505,6.355,6.37,236268.0
2005-10-25,6.48,6.505,6.42,6.445,252041.0
2005-10-26,6.465,6.675,6.435,6.62,295315.0
2005-10-27,6.64,6.785,6.64,6.745,244779.0
2005-10-28,6.73,6.86,6.73,6.805,215905.0
2005-10-31,6.875,6.925,6.81,6.835,215385.0
2005-11-01,6.905,6.915,6.75,6.805,102604.0
2005-11-02,6.745,6.815,6.74,6.81,133836.0
2005-11-03,6.805,6.88,6.805,6.81,194620.0
2005-11-04,6.815,6.9,6.645,6.86,188049.0
2005-11-07,6.855,6.915,6.815,6.915,96194.0
2005-11-08,6.93,7.115,6.92,7.03,117795.0
2005-11-09,7.06,7.07,6.84,6.925,153865.0
2005-11-10,6.93,7.025,6.875,6.875,109326.0
2005-11-11,6.995,7.03,6.95,6.995,227282.0
2005-11-14,7.03,7.06,6.965,7.06,163132.0
2005-11-15,7.005,7.125,7.005,7.08,145984.0
2005-11-16,7.08,7.225,7.08,7.2,110398.0
2005-11-17,7.21,7.225,7.05,7.09,154965.0
2005-11-18,7.055,7.28,7.055,7.28,148219.0
2005-11-21,7.275,7.275,7.155,7.165,78826.0
2005-11-22,7.19,7.25,7.16,7.19,218929.0
2005-11-23,7.25,7.275,7.18,7.23,89072.0
2005-11-24,7.2,7.245,7.185,7.215,234999.0
2005-11-25,7.2,7.27,7.19,7.27,71184.0
2005-11-28,7.29,7.465,7.29,7.45,217379.0
2005-11-29,7.385,7.45,7.385,7.42,151895.0
2005-11-30,7.385,7.43,7.34,7.42,231406.0
2005-12-01,7.32,7.385,7.255,7.275,121064.0
2005-12-02,7.355,7.375,7.32,7.32,99895.0
2005-12-05,7.36,7.375,7.27,7.275,319507.0
2005-12-06,7.225,7.615,7.225,7.55,103852.0
2005-12-07,7.45,7.615,7.45,7.475,146798.0
2005-12-08,7.425,7.475,7.29,7.365,121832.0
2005-12-09,7.19,7.28,7.05,7.17,209512.0
2005-12-12,7.19,7.49,7.19,7.355,210301.0
2005-12-13,7.255,7.31,7.19,7.265,73703.0
2005-12-14,7.27,7.45,7.25,7.31,116690.0
2005-12-15,7.45,7.45,7.315,7.45,321457.0
2005-12-16,7.31,7.515,7.31,7.515,114831.0
2005-12-19,7.595,7.74,7.36,7.365,174451.0
2005-12-20,7.32,7.445,7.32,7.39,217495.0
2005-12-21,7.42,7.505,7.39,7.43,126518.0
2005-12-22,7.45,7.45,7.33,7.39,157403.0
2005-12-23,7.44,7.44,7.315,7.32,156236.0
2005-12-28,7.32,7.45,7.32,7.45,84934.0
2005-12-29,7.39,7.71,7.255,7.71,240066.0
2005-12-30,7.45,7.53,7.45,7.505,50996.0
2006-01-03,7.505,7.645,7.385,7.56,34181.0
2006-01-04,7.39,7.39,7.29,7.33,218352.0
2006-01-05,7.32,7.405,7.315,7.32,88902.0
2006-01-06,7.335,7.385,7.295,7.335,365271.0
2006-01-09,7.295,7.355,7.295,7.33,77954.0
2006-01-10,7.47,7.475,7.345,7.39,153732.0
2006-01-11,7.36,7.465,7.355,7.41,138577.0
2006-01-12,7.36,7.485,7.36,7.385,86439.0
2006-01-13,7.455,7.495,7.45,7.45,44540.0
2006-01-16,7.45,7.455,7.385,7.45,72727.0
2006-01-17,7.45,7.485,7.445,7.465,131649.0
2006-01-18,7.45,7.51,7.41,7.455,263786.0
2006-01-19,7.45,7.45,7.33,7.42,282191.0
2006-01-20,7.385,7.45,7.355,7.385,72626.0
2006-01-23,7.225,7.355,6.98,7.2,237008.0
2006-01-24,7.255,7.255,7.115,7.17,165887.0
2006-01-25,7.135,7.255,7.125,7.125,103433.0
2006-01-27,7.125,7.25,7.125,7.235,85317.0
2006-01-30,7.225,7.34,7.225,7.32,54418.0
2006-01-31,7.335,7.335,7.075,7.145,270996.0
2006-02-01,7.3,7.3,7.125,7.16,77445.0
2006-02-02,7.245,7.245,7.095,7.125,194913.0
2006-02-03,6.995,7.025,6.9,6.97,411976.0
2006-02-06,6.92,7.06,6.81,6.995,210086.0
2006-02-07,6.965,7.06,6.905,6.925,295096.0
2006-02-08,6.835,6.965,6.83,6.93,312302.0
2006-02-09,6.995,6.995,6.875,6.93,141192.0
2006-02-10,6.925,6.965,6.86,6.905,213287.0
2006-02-13,6.9,6.965,6.87,6.925,124965.0
2006-02-14,6.965,7.125,6.965,7.115,116277.0
2006-02-15,7.185,7.185,6.915,7.055,77142.0
2006-02-16,7.05,7.07,6.945,7.01,68831.0
2006-02-17,7.075,7.075,6.87,6.93,111129.0
2006-02-20,6.905,6.905,6.805,6.835,170551.0
2006-02-21,6.95,6.95,6.805,6.87,404898.0
2006-02-22,6.85,6.875,6.85,6.86,300639.0
2006-02-23,6.965,6.99,6.86,6.965,284390.0
2006-02-24,6.995,7.06,6.915,6.93,180696.0
2006-02-27,6.965,7.185,6.96,7.14,278736.0
2006-02-28,7.125,7.16,6.99,7.015,236165.0
2006-03-01,7.055,7.055,6.86,7.03,161410.0
2006-03-02,6.95,7.025,6.9,6.995,177914.0
2006-03-03,6.965,7.03,6.94,6.985,193117.0
2006-03-06,6.98,6.98,6.855,6.9,169002.0
2006-03-07,6.875,7.12,6.87,7.12,75765.0
2006-03-08,6.995,6.995,6.93,6.94,181499.0
2006-03-09,6.875,6.985,6.875,6.96,211277.0
2006-03-10,6.925,6.99,6.925,6.96,42432.0
2006-03-13,6.93,6.995,6.925,6.98,155717.0
2006-03-14,6.93,6.96,6.875,6.895,217169.0
2006-03-15,6.85,6.915,6.84,6.885,1272370.0
2006-03-16,6.99,6.995,6.885,6.97,362817.0
2006-03-17,6.905,6.99,6.905,6.965,437444.0
2006-03-20,6.93,6.995,6.93,6.99,169199.0
2006-03-21,6.995,7.055,6.9,6.93,387608.0
2006-03-22,6.895,6.98,6.87,6.965,187201.0
2006-03-23,6.96,6.99,6.87,6.905,46985.0
2006-03-24,6.9,6.9,6.81,6.81,177862.0
2006-03-27,6.835,6.87,6.805,6.805,145048.0
2006-03-28,6.9,7.055,6.9,7.055,250969.0
2006-03-29,6.995,7.16,6.995,7.045,318844.0
2006-03-30,7.1,7.25,7.1,7.19,254925.0
2006-03-31,7.065,7.12,6.995,6.995,276032.0
2006-04-03,7.045,7.21,7.045,7.085,94760.0
2006-04-04,7.22,7.265,7.115,7.19,340477.0
2006-04-05,7.11,7.24,7.11,7.21,280694.0
2006-04-06,7.265,7.37,7.24,7.315,379872.0
2006-04-07,7.43,7.43,7.175,7.275,60638.0
2006-04-10,7.13,7.21,7.07,7.175,185351.0
2006-04-11,7.175,7.24,7.15,7.18,107896.0
2006-04-12,7.135,7.2,7.115,7.195,294230.0
2006-04-13,7.235,7.265,7.155,7.24,453179.0
2006-04-18,7.16,7.2,7.115,7.195,189419.0
2006-04-19,7.24,7.255,7.12,7.17,469465.0
2006-04-20,7.16,7.285,7.16,7.275,549268.0
2006-04-21,7.18,7.34,7.18,7.305,513411.0
2006-04-24,7.305,7.325,7.24,7.315,412012.0
2006-04-26,7.315,7.335,7.26,7.275,175211.0
2006-04-27,7.275,7.275,7.13,7.18,190104.0
2006-04-28,7.175,7.22,7.14,7.195,258831.0
2006-05-01,7.24,7.24,7.14,7.215,201114.0
2006-05-02,7.175,7.21,7.13,7.2,197696.0
2006-05-03,7.175,7.195,7.16,7.175,380343.0
2006-05-04,7.18,7.24,7.175,7.24,299362.0
2006-05-05,7.175,7.24,7.175,7.24,154617.0
2006-05-08,7.24,7.3,7.235,7.245,199651.0
2006-05-09,7.295,7.36,7.28,7.295,264510.0
2006-05-10,7.305,7.36,7.2,7.275,273020.0
2006-05-11,7.215,7.24,7.13,7.21,79989.0
2006-05-12,7.24,7.245,7.17,7.215,89002.0
2006-05-15,7.14,7.19,7.12,7.15,73439.0
2006-05-16,7.16,7.305,7.135,7.245,214465.0
2006-05-17,7.175,7.255,7.11,7.16,290343.0
2006-05-18,7.115,7.115,6.965,7.025,381747.0
2006-05-19,7.025,7.14,7.015,7.055,109363.0
2006-05-22,7.055,7.14,7.01,7.065,133484.0
2006-05-23,7.015,7.07,7.01,7.035,246970.0
2006-05-24,7.015,7.21,7.01,7.065,320748.0
2006-05-25,7.085,7.16,7.045,7.045,144708.0
2006-05-26,7.045,7.095,6.99,7.035,334303.0
2006-05-29,7.035,7.155,7.015,7.055,171038.0
2006-05-30,7.055,7.2,7.01,7.01,87308.0
2006-05-31,7.01,7.075,7.01,7.01,173825.0
2006-06-01,7.175,7.175,7.085,7.17,39876.0
2006-06-02,7.24,7.24,7.055,7.1,97465.0
2006-06-05,7.13,7.17,7.085,7.15,96374.0
2006-06-06,7.1,7.1,6.975,7.01,241683.0
2006-06-07,6.975,7.025,6.975,6.995,176092.0
2006-06-08,6.975,6.975,6.715,6.795,254346.0
2006-06-09,6.845,6.975,6.78,6.78,301641.0
2006-06-13,6.69,6.845,6.69,6.74,219805.0
2006-06-14,6.495,6.65,6.47,6.58,597061.0
2006-06-15,6.505,6.65,6.505,6.535,891215.0
2006-06-16,6.68,6.765,6.58,6.66,119164.0
2006-06-19,6.715,6.78,6.59,6.59,57873.0
2006-06-20,6.575,6.61,6.505,6.55,238833.0
2006-06-21,6.58,6.655,6.545,6.55,133718.0
2006-06-22,6.64,6.64,6.53,6.535,160244.0
2006-06-23,6.545,6.65,6.53,6.615,89565.0
2006-06-26,6.58,6.65,6.515,6.545,85806.0
2006-06-27,6.495,6.515,6.405,6.405,289852.0
2006-06-28,6.32,6.39,6.13,6.385,477588.0
2006-06-29,6.305,6.53,6.305,6.47,94893.0
2006-06-30,6.655,6.765,6.425,6.745,224715.0
2006-07-03,6.65,6.745,6.59,6.68,235083.0
2006-07-04,6.715,6.715,6.595,6.715,158056.0
2006-07-05,6.745,6.745,6.615,6.62,243804.0
2006-07-06,6.615,6.705,6.57,6.59,301471.0
2006-07-07,6.615,6.615,6.305,6.32,304464.0
2006-07-10,6.3,6.38,6.255,6.265,218365.0
2006-07-11,6.305,6.32,6.275,6.3,483219.0
2006-07-12,6.445,6.445,6.275,6.34,464180.0
2006-07-13,6.31,6.31,6.225,6.255,694307.0
2006-07-14,6.255,6.28,6.185,6.205,511136.0
2006-07-17,6.185,6.205,6.13,6.17,309943.0
2006-07-18,6.185,6.225,6.13,6.185,748484.0
2006-07-19,6.32,6.32,6.18,6.195,246779.0
2006-07-20,6.185,6.255,6.175,6.185,1004190.0
2006-07-21,6.2,6.22,6.185,6.205,615411.0
2006-07-24,6.2,6.205,6.185,6.195,287211.0
2006-07-25,6.22,6.24,6.12,6.185,451131.0
2006-07-26,6.16,6.185,6.1,6.155,275497.0
2006-07-27,6.15,6.15,5.935,5.955,738421.0
2006-07-28,5.925,5.945,5.79,5.86,1050797.0
2006-07-31,5.79,5.89,5.705,5.86,460851.0
2006-08-01,5.76,5.825,5.725,5.78,1122212.0
2006-08-02,5.635,5.765,5.635,5.74,513490.0
2006-08-03,5.76,6.485,5.76,6.31,1284084.0
2006-08-04,6.43,6.465,6.155,6.195,645271.0
2006-08-07,6.195,6.325,6.195,6.275,155088.0
2006-08-08,6.255,6.37,6.155,6.26,2465500.0
2006-08-09,6.275,6.275,6.185,6.215,514536.0
2006-08-10,6.06,6.17,6.055,6.12,134565.0
2006-08-11,6.185,6.245,6.155,6.245,1172289.0
2006-08-14,6.14,6.285,6.135,6.18,353641.0
2006-08-15,6.185,6.2,6.175,6.185,109144.0
2006-08-16,6.38,6.38,6.155,6.175,235394.0
2006-08-17,6.245,6.455,6.245,6.455,200542.0
2006-08-18,6.525,6.595,6.45,6.505,121225.0
2006-08-21,6.45,6.61,6.45,6.57,58179.0
2006-08-22,6.63,6.715,6.62,6.635,188655.0
2006-08-23,6.63,6.745,6.515,6.65,107273.0
2006-08-24,6.55,6.55,6.39,6.43,174118.0
2006-08-25,6.45,6.68,6.45,6.68,115029.0
2006-08-28,6.705,6.74,6.64,6.715,202946.0
2006-08-29,6.745,6.91,6.745,6.83,73855.0
2006-08-30,6.845,6.845,6.72,6.82,46830.0
2006-08-31,6.845,7.035,6.815,7.015,140023.0
2006-09-01,7.075,7.075,6.92,6.93,36934.0
2006-09-04,7.015,7.015,6.85,6.88,190198.0
2006-09-05,7.01,7.01,6.89,6.945,196587.0
2006-09-06,6.865,6.94,6.635,6.635,245355.0
2006-09-07,6.51,6.91,6.51,6.65,579674.0
2006-09-08,6.655,6.72,6.615,6.65,436787.0
2006-09-11,6.55,6.62,6.455,6.49,122533.0
2006-09-12,6.455,6.47,6.32,6.37,200108.0
2006-09-13,6.37,6.49,6.34,6.42,175426.0
2006-09-14,6.42,6.425,6.31,6.33,200297.0
2006-09-15,6.32,6.33,6.16,6.305,328392.0
2006-09-18,6.345,6.615,6.34,6.385,57074.0
2006-09-19,6.47,6.495,6.26,6.31,178666.0
2006-09-20,6.24,6.31,6.185,6.26,234908.0
2006-09-21,6.205,6.37,6.205,6.255,520401.0
2006-09-22,6.185,6.245,6.155,6.225,309041.0
2006-09-25,6.28,6.28,6.2,6.235,407136.0
2006-09-26,6.385,6.385,6.26,6.31,111326.0
2006-09-27,6.43,6.58,6.43,6.545,160922.0
2006-09-28,6.515,6.55,6.475,6.49,174896.0
2006-09-29,6.515,6.515,6.425,6.45,603552.0
2006-10-02,6.55,6.575,6.41,6.505,38367.0
2006-10-03,6.505,6.545,6.39,6.43,223046.0
2006-10-04,6.42,6.505,6.385,6.385,376271.0
2006-10-05,6.445,6.515,6.36,6.45,287248.0
2006-10-06,6.44,6.51,6.42,6.51,75060.0
2006-10-09,6.58,6.58,6.515,6.53,147853.0
2006-10-10,6.525,6.68,6.525,6.61,143573.0
2006-10-11,6.63,6.775,6.63,6.765,146435.0
2006-10-12,6.735,6.765,6.58,6.69,267693.0
2006-10-13,6.65,6.685,6.55,6.58,356676.0
2006-10-16,6.72,6.745,6.59,6.675,293085.0
2006-10-17,6.665,6.7,6.615,6.675,351482.0
2006-10-18,6.675,6.745,6.675,6.73,191998.0
2006-10-19,6.725,6.76,6.72,6.76,202823.0
2006-10-20,6.745,6.76,6.685,6.745,244604.0
2006-10-23,6.71,6.745,6.655,6.745,204537.0
2006-10-24,6.745,6.745,6.675,6.675,133992.0
2006-10-25,6.675,6.8,6.675,6.78,217764.0
2006-10-26,6.72,6.795,6.685,6.725,121580.0
2006-10-27,6.69,6.73,6.655,6.675,293844.0
2006-10-30,6.635,6.745,6.61,6.71,224582.0
2006-10-31,6.685,6.74,6.655,6.69,142624.0
2006-11-01,6.675,6.71,6.645,6.645,105898.0
2006-11-02,6.61,6.685,6.61,6.665,167521.0
2006-11-03,6.675,6.7,6.625,6.665,141615.0
2006-11-06,6.685,6.7,6.65,6.685,90018.0
2006-11-07,6.7,6.71,6.655,6.71,83530.0
2006-11-08,6.69,6.69,6.625,6.655,193445.0
2006-11-09,6.65,6.655,6.58,6.625,286804.0
2006-11-10,6.635,6.635,6.58,6.625,237173.0
2006-11-13,6.67,6.67,6.63,6.645,154647.0
2006-11-14,6.645,6.7,6.645,6.685,94055.0
2006-11-15,6.69,6.72,6.675,6.7,132517.0
2006-11-16,6.7,6.7,6.635,6.7,180618.0
2006-11-17,6.72,6.72,6.655,6.685,66135.0
2006-11-20,6.72,6.72,6.575,6.575,166708.0
2006-11-21,6.525,6.63,6.405,6.48,253756.0
2006-11-22,6.41,6.61,6.41,6.525,358232.0
2006-11-23,6.495,6.56,6.445,6.52,165362.0
2006-11-24,6.485,6.54,6.485,6.535,140585.0
2006-11-27,6.505,6.54,6.5,6.52,263191.0
2006-11-28,6.465,6.465,6.37,6.39,378547.0
2006-11-29,6.385,6.535,6.385,6.5,217536.0
2006-11-30,6.495,6.535,6.39,6.515,372330.0
2006-12-01,6.525,6.535,6.475,6.475,106821.0
2006-12-04,6.48,6.48,6.385,6.385,198524.0
2006-12-05,6.44,6.44,6.325,6.325,330377.0
2006-12-06,6.315,6.4,6.31,6.37,194987.0
2006-12-07,6.405,6.725,6.405,6.705,374905.0
2006-12-08,6.78,6.78,6.645,6.71,299965.0
2006-12-11,6.73,6.765,6.71,6.74,248595.0
2006-12-12,6.705,6.775,6.665,6.73,280745.0
2006-12-13,6.73,6.91,6.71,6.91,320115.0
2006-12-14,6.9,6.93,6.84,6.9,156618.0
2006-12-15,6.925,6.925,6.795,6.815,177054.0
2006-12-18,6.9,6.95,6.82,6.945,122898.0
2006-12-19,6.95,7.135,6.88,7.0,344454.0
2006-12-20,6.975,7.085,6.955,6.97,110178.0
2006-12-21,7.065,7.1,6.87,7.025,145812.0
2006-12-22,6.935,7.03,6.895,6.975,114533.0
2006-12-27,6.97,7.02,6.955,6.97,75671.0
2006-12-28,6.97,7.06,6.965,7.06,25016.0
2006-12-29,7.05,7.095,7.05,7.075,32070.0
2007-01-02,7.1,7.1,7.025,7.045,29335.0
2007-01-03,7.075,7.31,7.065,7.135,112088.0
2007-01-04,6.95,7.14,6.88,7.14,87174.0
2007-01-05,6.975,6.985,6.875,6.91,153249.0
2007-01-08,6.895,7.04,6.88,7.04,248439.0
2007-01-09,7.05,7.05,6.93,7.01,119942.0
2007-01-10,7.01,7.05,6.965,7.005,283952.0
2007-01-11,7.16,7.245,7.095,7.215,139360.0
2007-01-12,7.22,7.44,7.22,7.425,252590.0
2007-01-15,7.5,7.535,7.5,7.515,106827.0
2007-01-16,7.52,7.565,7.5,7.545,288890.0
2007-01-17,7.495,7.545,7.46,7.53,86288.0
2007-01-18,7.535,7.565,7.53,7.55,210509.0
2007-01-19,7.55,7.595,7.545,7.585,233481.0
2007-01-22,7.63,7.64,7.595,7.625,63618.0
2007-01-23,7.51,7.575,7.51,7.57,90862.0
2007-01-24,7.62,7.62,7.555,7.585,148772.0
2007-01-25,7.62,7.63,7.585,7.595,149140.0
2007-01-29,7.535,7.62,7.5,7.53,119065.0
2007-01-30,7.565,7.565,7.51,7.545,162336.0
2007-01-31,7.545,7.575,7.495,7.495,263196.0
2007-02-01,7.5,7.555,7.495,7.51,121990.0
2007-02-02,7.495,7.515,7.285,7.46,260779.0
2007-02-05,7.425,7.47,7.36,7.36,140175.0
2007-02-06,7.42,7.725,7.405,7.695,299192.0
2007-02-07,7.685,7.735,7.64,7.645,186997.0
2007-02-08,7.665,7.735,7.595,7.725,294752.0
2007-02-09,7.7,7.77,7.62,7.76,241421.0
2007-02-12,7.77,7.835,7.735,7.8,262449.0
2007-02-13,7.77,7.84,7.67,7.77,218989.0
2007-02-14,7.79,7.915,7.745,7.885,151616.0
2007-02-15,7.895,7.895,7.64,7.89,61460.0
2007-02-16,7.835,7.97,7.835,7.865,266071.0
2007-02-19,7.89,7.905,7.64,7.855,116665.0
2007-02-20,7.755,7.815,7.67,7.79,110128.0
2007-02-21,7.77,7.77,7.685,7.685,176966.0
2007-02-22,7.715,7.77,7.66,7.705,146558.0
2007-02-23,7.46,7.535,7.38,7.495,285212.0
2007-02-26,7.545,7.755,7.515,7.755,103635.0
2007-02-27,7.685,7.685,7.52,7.685,171049.0
2007-02-28,7.33,7.625,7.325,7.435,276425.0
2007-03-01,7.35,7.47,7.33,7.435,68980.0
2007-03-02,7.53,7.695,7.53,7.625,157842.0
2007-03-05,7.565,7.66,7.565,7.59,120232.0
2007-03-06,7.575,7.695,7.575,7.695,152046.0
2007-03-07,7.815,8.09,7.815,8.075,304675.0
2007-03-08,8.11,8.415,8.075,8.395,546838.0
2007-03-09,8.435,8.66,8.435,8.625,741584.0
2007-03-12,8.585,8.585,8.315,8.415,425558.0
2007-03-13,8.495,8.675,8.485,8.655,357253.0
2007-03-14,8.49,8.515,8.04,8.21,568271.0
2007-03-15,8.21,8.215,8.065,8.175,512242.0
2007-03-16,8.17,8.17,8.045,8.17,392860.0
2007-03-19,8.075,8.25,8.04,8.205,228742.0
2007-03-20,8.21,8.475,8.21,8.415,299369.0
2007-03-21,8.36,8.36,8.21,8.305,116900.0
2007-03-22,8.38,8.43,8.3,8.36,212632.0
2007-03-23,8.205,8.36,8.175,8.19,290222.0
2007-03-26,8.315,8.415,8.28,8.395,541550.0
2007-03-27,8.515,8.62,8.515,8.57,466606.0
2007-03-28,8.57,8.6,8.525,8.55,491094.0
2007-03-29,8.545,8.55,8.45,8.515,501547.0
2007-03-30,8.57,8.61,8.55,8.575,420063.0
2007-04-02,8.45,8.6,8.37,8.54,211541.0
2007-04-03,8.63,8.99,8.575,8.855,664658.0
2007-04-04,8.89,8.91,8.785,8.81,522939.0
2007-04-05,8.825,8.865,8.785,8.805,599969.0
2007-04-10,8.82,9.02,8.81,8.965,239171.0
2007-04-11,8.99,9.34,8.99,9.295,679230.0
2007-04-12,9.36,9.435,9.215,9.4,394175.0
2007-04-13,9.47,9.47,9.06,9.2,246827.0
2007-04-16,9.36,9.475,9.215,9.22,267225.0
2007-04-17,9.365,9.365,9.16,9.195,605312.0
2007-04-18,9.395,9.44,9.27,9.27,202194.0
2007-04-19,9.31,9.31,9.08,9.105,327067.0
2007-04-20,9.105,9.105,8.6,8.7,543164.0
2007-04-23,8.675,9.005,8.48,8.735,383659.0
2007-04-24,8.735,8.775,8.485,8.54,297919.0
2007-04-26,8.69,8.69,8.6,8.6,635821.0
2007-04-27,8.62,8.655,8.45,8.54,448187.0
2007-04-30,8.695,8.715,8.515,8.645,231432.0
2007-05-01,8.695,8.735,8.605,8.735,244044.0
2007-05-02,8.785,8.955,8.785,8.95,434054.0
2007-05-03,9.02,9.205,8.945,9.15,450864.0
2007-05-04,9.27,9.33,9.185,9.305,224658.0
2007-05-07,9.29,9.395,9.205,9.37,396191.0
2007-05-08,9.435,9.665,9.345,9.58,520685.0
2007-05-09,9.615,9.73,9.475,9.575,291035.0
2007-05-10,9.675,9.96,9.62,9.89,597219.0
2007-05-11,9.73,9.785,9.53,9.67,197717.0
2007-05-14,9.72,9.855,9.64,9.65,144274.0
2007-05-15,9.67,9.91,9.67,9.845,226309.0
2007-05-16,9.955,9.99,9.81,9.94,156083.0
2007-05-17,10.155,10.265,10.03,10.135,316219.0
2007-05-18,10.195,10.305,9.99,10.07,140084.0
2007-05-21,10.12,10.605,10.08,10.46,175052.0
2007-05-22,10.43,10.43,9.98,10.065,193239.0
2007-05-23,9.995,10.2,9.945,10.2,338882.0
2007-05-24,9.935,10.17,9.51,10.025,339610.0
2007-05-25,9.925,9.945,9.73,9.925,221474.0
2007-05-28,9.89,10.01,9.49,9.52,307979.0
2007-05-29,9.675,9.98,9.62,9.925,314821.0
2007-05-30,9.89,9.925,9.42,9.585,313258.0
2007-05-31,9.72,9.875,9.635,9.76,163215.0
2007-06-01,9.82,9.92,9.615,9.69,156980.0
2007-06-04,9.955,10.0,9.78,9.81,136789.0
2007-06-05,9.83,9.83,9.55,9.56,242720.0
2007-06-06,9.695,9.745,9.51,9.615,243324.0
2007-06-07,9.44,9.615,9.38,9.545,181820.0
2007-06-08,9.495,9.51,9.235,9.365,274107.0
2007-06-12,9.365,9.675,9.365,9.655,220011.0
2007-06-13,9.63,9.655,9.255,9.44,308737.0
2007-06-14,9.43,9.56,9.37,9.545,322388.0
2007-06-15,9.73,9.865,9.73,9.785,202739.0
2007-06-18,9.89,10.155,9.72,9.955,338990.0
2007-06-19,10.1,10.1,9.795,9.9,163321.0
2007-06-20,9.94,10.16,9.87,10.16,282340.0
2007-06-21,10.03,10.08,9.855,10.03,247706.0
2007-06-22,9.96,10.035,9.87,9.96,166247.0
2007-06-25,9.945,9.945,9.485,9.54,216851.0
2007-06-26,9.65,9.8,9.62,9.785,175306.0
2007-06-27,9.89,9.925,9.6,9.63,121704.0
2007-06-28,9.58,9.755,9.395,9.595,147694.0
2007-06-29,9.545,9.64,9.475,9.595,196900.0
2007-07-02,9.58,9.955,9.54,9.635,320559.0
2007-07-03,9.955,10.0,9.76,9.91,233852.0
2007-07-04,9.96,10.025,9.745,9.845,513810.0
2007-07-05,9.955,9.96,9.76,9.82,125086.0
2007-07-06,9.78,9.855,9.705,9.8,151950.0
2007-07-09,9.89,10.01,9.795,9.945,136009.0
2007-07-10,9.91,9.955,9.81,9.845,57482.0
2007-07-11,9.745,9.81,9.235,9.55,168676.0
2007-07-12,9.71,9.925,9.685,9.925,146660.0
2007-07-13,10.015,10.135,9.705,10.03,273481.0
2007-07-16,10.03,10.055,9.845,9.89,102575.0
2007-07-17,9.935,10.01,9.63,9.685,189994.0
2007-07-18,9.655,9.775,9.295,9.345,483461.0
2007-07-19,9.44,9.51,9.385,9.42,261179.0
2007-07-20,9.47,9.47,9.06,9.08,423978.0
2007-07-23,9.215,9.26,8.865,9.16,227563.0
2007-07-24,9.225,9.255,9.105,9.135,319258.0
2007-07-25,8.97,9.15,8.735,9.095,173897.0
2007-07-26,9.165,9.215,8.955,9.125,350404.0
2007-07-27,8.95,9.105,8.71,8.865,370905.0
2007-07-30,8.82,8.925,8.72,8.84,270718.0
2007-07-31,8.945,9.16,8.935,9.055,482506.0
2007-08-01,9.02,9.06,8.855,8.91,414885.0
2007-08-02,8.97,9.13,8.945,9.04,515083.0
2007-08-03,9.04,9.18,8.99,9.13,443091.0
2007-08-06,9.015,9.17,8.925,9.13,261739.0
2007-08-07,9.135,9.315,9.015,9.08,337202.0
2007-08-08,9.125,9.24,8.99,9.0,304504.0
2007-08-09,9.13,9.87,9.125,9.47,551581.0
2007-08-10,9.35,9.47,9.095,9.195,593957.0
2007-08-13,9.105,9.185,9.06,9.165,359718.0
2007-08-14,9.475,9.685,9.44,9.65,429252.0
2007-08-15,9.67,9.83,9.135,9.345,604056.0
2007-08-16,9.15,9.295,8.335,9.095,574224.0
2007-08-17,9.185,9.185,8.645,8.855,351105.0
2007-08-20,9.22,9.305,9.07,9.305,434050.0
2007-08-21,9.2,9.58,9.13,9.44,480424.0
2007-08-22,9.2,9.42,9.2,9.305,332961.0
2007-08-23,9.405,9.665,9.405,9.475,546639.0
2007-08-24,9.455,9.51,9.28,9.36,253082.0
2007-08-27,9.51,9.58,9.27,9.33,280752.0
2007-08-28,9.44,9.615,9.35,9.58,132559.0
2007-08-29,9.27,9.615,9.26,9.34,138843.0
2007-08-30,9.54,9.72,9.505,9.685,143737.0
2007-08-31,9.685,9.725,9.595,9.71,223242.0
2007-09-03,9.705,9.965,9.635,9.785,735945.0
2007-09-04,9.78,10.01,9.78,9.91,164236.0
2007-09-05,9.975,10.0,9.89,10.0,218525.0
2007-09-06,9.905,10.375,9.905,10.335,459366.0
2007-09-07,10.28,10.335,10.18,10.26,198814.0
2007-09-10,10.135,10.28,10.03,10.125,169431.0
2007-09-11,10.105,10.215,10.045,10.045,230549.0
2007-09-12,10.21,10.29,9.945,9.96,346913.0
2007-09-13,9.99,10.015,9.755,9.785,377263.0
2007-09-14,9.745,10.03,9.69,9.935,841751.0
2007-09-17,9.89,10.305,9.89,10.305,393490.0
2007-09-18,10.26,10.29,9.94,9.98,396015.0
2007-09-19,10.2,10.21,10.025,10.03,253216.0
2007-09-20,10.14,10.5,10.135,10.34,502014.0
2007-09-21,10.375,10.395,10.175,10.35,312046.0
2007-09-24,10.36,10.9,10.36,10.825,888564.0
2007-09-25,10.77,10.79,10.465,10.605,600711.0
2007-09-26,9.865,10.38,9.685,9.865,1965019.0
2007-09-27,9.81,9.82,9.43,9.51,1459175.0
2007-09-28,9.675,9.685,9.22,9.34,1240009.0
2007-10-01,9.43,9.695,9.345,9.56,735993.0
2007-10-02,9.475,9.61,9.415,9.545,1227677.0
2007-10-03,9.455,9.505,9.37,9.415,1085974.0
2007-10-04,9.43,10.0,9.43,9.995,2629715.0
2007-10-05,10.09,10.09,9.725,9.835,1683272.0
2007-10-08,9.785,9.96,9.61,9.685,531039.0
2007-10-09,9.65,9.8,9.505,9.8,1193676.0
2007-10-10,9.925,9.925,9.72,9.845,947704.0
2007-10-11,9.82,9.91,9.73,9.765,838367.0
2007-10-12,9.83,9.89,9.785,9.845,844771.0
2007-10-15,9.975,10.08,9.895,9.97,932972.0
2007-10-16,9.945,10.26,9.855,10.075,2126749.0
2007-10-17,10.075,10.11,9.895,9.96,865044.0
2007-10-18,10.13,10.35,10.125,10.285,1020345.0
2007-10-19,10.285,10.43,10.195,10.235,1010755.0
2007-10-22,9.97,10.04,9.86,9.93,1378557.0
2007-10-23,10.025,10.21,10.025,10.19,1381941.0
2007-10-24,10.2,10.325,10.075,10.275,855523.0
2007-10-25,10.25,10.3,10.075,10.145,911712.0
2007-10-26,10.11,10.245,10.11,10.165,539661.0
2007-10-29,10.145,10.165,9.845,9.895,1481097.0
2007-10-30,9.93,9.93,9.705,9.825,1445919.0
2007-10-31,10.855,11.415,10.665,11.105,5998412.0
2007-11-05,12.415,12.43,12.215,12.29,6750473.0
2007-11-06,12.275,12.4,12.265,12.38,1497925.0
2007-11-07,12.345,12.38,12.31,12.345,1217406.0
2007-11-08,12.31,12.325,12.245,12.265,1276296.0
2007-11-09,12.275,12.29,12.205,12.24,959621.0
2007-11-12,12.23,12.275,12.175,12.175,863042.0
2007-11-13,12.06,12.225,12.06,12.165,1371945.0
2007-11-14,12.13,12.175,12.125,12.16,984381.0
2007-11-15,12.145,12.225,12.145,12.195,623595.0
2007-11-16,12.165,12.19,12.08,12.145,533588.0
2007-11-19,12.13,12.16,12.095,12.095,318743.0
2007-11-20,12.06,12.09,11.99,11.995,487641.0
2007-11-21,11.96,12.03,11.87,11.94,669875.0
2007-11-22,11.97,11.995,11.955,11.96,259182.0
2007-11-23,11.92,11.99,11.89,11.92,310312.0
2007-11-26,11.85,11.945,11.85,11.905,362342.0
2007-11-27,11.885,11.89,11.775,11.79,858227.0
2007-11-28,11.84,11.875,11.755,11.8,605316.0
2007-11-29,11.835,11.85,11.785,11.825,390870.0
2007-11-30,11.855,11.96,11.8,11.955,456848.0
2007-12-03,11.985,12.01,11.74,11.74,800281.0
2007-12-04,11.8,11.875,11.8,11.835,405389.0
2007-12-05,11.89,11.975,11.81,11.87,723309.0
2007-12-06,11.955,11.985,11.9,11.945,1432261.0
2007-12-07,11.925,11.975,11.855,11.87,992408.0
2007-12-10,10.64,10.75,10.215,10.43,4650107.0
2007-12-11,10.36,10.77,10.03,10.655,4069920.0
2007-12-12,10.53,10.67,10.43,10.53,1279761.0
2007-12-13,10.62,10.62,10.23,10.31,1120516.0
2007-12-14,10.295,10.45,10.09,10.215,679562.0
2007-12-17,10.125,10.13,9.975,10.045,721960.0
2007-12-18,9.91,10.005,9.71,9.71,1424223.0
2007-12-19,9.79,10.005,9.72,9.98,424606.0
2007-12-20,9.845,9.89,9.72,9.825,1320360.0
2007-12-21,9.86,9.97,9.835,9.905,406629.0
2007-12-24,9.93,9.97,9.82,9.97,192596.0
2007-12-27,9.86,10.06,9.79,9.97,238242.0
2007-12-28,9.93,9.995,9.905,9.98,96504.0
2007-12-31,9.99,10.055,9.955,10.055,198109.0
2008-01-02,10.13,10.43,10.09,10.325,364141.0
2008-01-03,10.285,10.43,10.165,10.43,640307.0
2008-01-04,10.54,10.97,10.5,10.885,1344236.0
2008-01-07,10.825,10.855,10.57,10.635,1107824.0
2008-01-08,10.63,10.69,10.55,10.67,791907.0
2008-01-09,10.635,10.72,10.52,10.635,584118.0
2008-01-10,10.715,11.055,10.705,10.94,1433990.0
2008-01-11,10.935,11.09,10.675,10.82,916697.0
2008-01-14,10.75,10.89,10.64,10.855,712250.0
2008-01-15,10.855,10.98,10.665,10.82,1000362.0
2008-01-16,10.505,10.75,10.47,10.64,806282.0
2008-01-17,10.92,11.025,10.84,10.995,725749.0
2008-01-18,10.555,10.64,10.315,10.585,622758.0
2008-01-21,10.635,10.75,10.535,10.605,849539.0
2008-01-22,10.5,10.5,9.81,9.81,620999.0
2008-01-23,10.28,10.345,10.125,10.165,1066494.0
2008-01-24,10.285,10.55,9.89,10.25,912314.0
2008-01-25,10.36,10.64,10.265,10.64,773799.0
2008-01-29,10.38,10.825,10.38,10.57,560540.0
2008-01-30,10.715,10.77,10.435,10.5,470363.0
2008-01-31,10.605,10.605,9.94,10.58,633668.0
2008-02-01,10.57,10.675,10.4,10.615,341835.0
2008-02-04,10.675,10.82,10.64,10.715,487476.0
2008-02-05,10.605,10.775,10.395,10.65,338556.0
2008-02-06,10.55,10.675,10.465,10.52,419975.0
2008-02-07,10.47,10.6,10.2,10.5,323545.0
2008-02-08,10.535,10.86,10.53,10.67,211455.0
2008-02-11,10.5,10.64,10.005,10.5,498847.0
2008-02-12,10.64,10.84,10.555,10.675,353490.0
2008-02-13,10.675,11.19,10.675,11.19,767136.0
2008-02-14,11.21,11.495,11.115,11.35,705123.0
2008-02-15,11.105,11.48,11.105,11.42,362373.0
2008-02-18,11.36,11.68,11.36,11.64,365114.0
2008-02-19,11.62,11.63,11.25,11.35,464006.0
2008-02-20,11.38,11.38,10.905,11.03,494502.0
2008-02-21,11.175,11.395,11.06,11.21,348325.0
2008-02-22,11.08,11.21,10.94,11.08,519863.0
2008-02-25,11.21,11.345,11.04,11.18,225490.0
2008-02-26,11.21,11.28,10.935,11.09,383665.0
2008-02-27,11.225,11.485,11.155,11.21,574978.0
2008-02-28,11.005,11.585,11.005,11.42,463919.0
2008-02-29,11.46,11.57,11.115,11.46,686407.0
2008-03-03,11.28,11.42,11.195,11.42,426954.0
2008-03-04,11.42,11.555,10.995,11.42,976849.0
2008-03-06,11.065,11.13,10.715,10.925,1505519.0
2008-03-07,10.715,10.995,10.52,10.99,1330689.0
2008-03-10,10.91,11.18,10.79,10.81,482887.0
2008-03-11,10.87,10.995,10.79,10.925,635023.0
2008-03-12,11.325,11.325,11.005,11.19,1059119.0
2008-03-13,10.905,11.02,10.75,10.825,811606.0
2008-03-14,10.995,11.16,10.85,11.03,632744.0
2008-03-17,10.99,11.295,10.945,11.01,552698.0
2008-03-18,10.925,11.21,10.855,11.08,655356.0
2008-03-19,11.28,11.635,11.065,11.165,719475.0
2008-03-20,10.785,11.175,10.685,10.685,866492.0
2008-03-25,11.21,11.325,11.075,11.175,532380.0
2008-03-26,11.515,11.91,11.395,11.91,936424.0
2008-03-27,11.42,11.77,11.35,11.67,613416.0
2008-03-28,11.325,11.705,11.325,11.705,637771.0
2008-03-31,11.705,12.23,11.705,12.155,979359.0
2008-04-01,12.105,12.215,11.74,11.94,574175.0
2008-04-02,12.205,12.23,11.445,11.63,505342.0
2008-04-03,11.79,12.055,11.785,12.04,363766.0
2008-04-04,12.055,12.185,11.91,12.055,603163.0
2008-04-07,12.195,12.195,12.04,12.15,483592.0
2008-04-08,12.15,12.17,12.08,12.155,457570.0
2008-04-09,12.165,12.17,11.725,11.955,497150.0
2008-04-10,11.955,12.055,11.775,11.85,200066.0
2008-04-11,11.955,12.065,11.785,12.025,204799.0
2008-04-14,11.785,12.08,11.74,12.025,195764.0
2008-04-15,12.165,12.165,11.92,11.985,237906.0
2008-04-16,11.95,11.95,11.775,11.92,428676.0
2008-04-17,12.185,12.195,12.02,12.065,217247.0
2008-04-18,12.135,12.17,11.885,12.07,351446.0
2008-04-21,12.205,12.435,12.09,12.17,924962.0
2008-04-22,12.2,12.65,12.14,12.575,579280.0
2008-04-23,12.565,12.845,12.5,12.64,661809.0
2008-04-24,12.64,12.815,12.385,12.56,295336.0
2008-04-28,12.6,12.91,12.595,12.89,835543.0
2008-04-29,13.02,13.06,12.61,12.61,507352.0
2008-04-30,12.6,12.875,12.545,12.78,460576.0
2008-05-01,12.825,12.825,12.565,12.745,321094.0
2008-05-02,12.925,13.045,12.81,12.875,424882.0
2008-05-05,12.925,12.925,12.6,12.695,350803.0
2008-05-06,12.765,12.975,12.745,12.83,355538.0
2008-05-07,12.855,12.89,12.675,12.825,398871.0
2008-05-08,12.695,13.285,12.695,12.995,766246.0
2008-05-09,13.175,13.175,12.79,12.925,696032.0
2008-05-12,13.035,13.21,12.745,12.78,520668.0
2008-05-13,12.71,12.815,12.285,12.435,595358.0
2008-05-14,12.495,12.6,12.37,12.495,402961.0
2008-05-15,12.495,12.495,11.985,11.99,765103.0
2008-05-16,12.195,12.28,11.99,12.1,676424.0
2008-05-19,12.1,12.32,11.74,12.15,517353.0
2008-05-20,12.12,12.41,12.025,12.25,358289.0
2008-05-21,12.065,12.5,12.065,12.42,751854.0
2008-05-22,12.28,12.385,11.97,12.345,761447.0
2008-05-23,12.22,12.465,12.155,12.245,514806.0
2008-05-26,12.28,12.42,12.28,12.385,396733.0
2008-05-27,12.385,12.68,12.365,12.665,379344.0
2008-05-28,12.565,12.565,12.25,12.385,427397.0
2008-05-29,12.495,12.56,12.17,12.28,513319.0
2008-05-30,12.28,12.42,11.89,12.1,498065.0
2008-06-02,12.025,12.1,11.755,11.985,751366.0
2008-06-03,11.835,12.065,11.82,11.99,484174.0
2008-06-04,11.99,12.035,11.92,11.99,656213.0
2008-06-05,12.065,12.345,11.495,11.805,630140.0
2008-06-06,11.965,12.265,11.92,11.99,885635.0
2008-06-10,11.955,12.025,11.58,11.92,519423.0
2008-06-11,12.105,12.165,11.915,11.99,755097.0
2008-06-12,11.76,12.15,11.74,12.055,921721.0
2008-06-13,12.135,12.32,12.05,12.14,687021.0
2008-06-16,12.135,12.255,11.86,12.09,431613.0
2008-06-17,11.84,12.33,11.705,12.23,991017.0
2008-06-18,12.27,12.71,12.27,12.625,782621.0
2008-06-19,12.565,12.73,12.42,12.675,1296218.0
2008-06-20,12.71,13.16,12.335,12.495,1061966.0
2008-06-23,12.53,12.56,11.97,12.265,1013004.0
2008-06-24,12.265,12.42,12.245,12.42,798945.0
2008-06-25,12.17,12.46,12.12,12.38,484645.0
2008-06-26,12.495,12.7,11.875,11.92,807364.0
2008-06-27,11.76,12.015,11.755,11.955,644346.0
2008-06-30,11.885,11.985,11.43,11.43,378898.0
2008-07-01,11.26,11.26,10.72,10.77,1263563.0
2008-07-02,10.425,10.805,10.32,10.685,1069032.0
2008-07-03,10.685,10.685,10.11,10.27,848577.0
2008-07-04,10.16,10.605,10.075,10.5,1031297.0
2008-07-07,10.5,10.5,10.325,10.34,531201.0
2008-07-08,10.24,10.68,10.24,10.57,820037.0
2008-07-09,10.77,10.915,10.655,10.87,562869.0
2008-07-10,10.59,10.95,10.575,10.845,690318.0
2008-07-11,10.95,10.95,10.7,10.95,274970.0
2008-07-14,10.93,11.08,10.785,10.945,152291.0
2008-07-15,10.77,11.095,10.535,11.08,297720.0
2008-07-16,11.03,11.2,10.92,11.13,444014.0
2008-07-17,11.33,11.365,10.96,11.265,497797.0
2008-07-18,11.86,12.055,11.49,11.56,1022658.0
2008-07-21,12.28,12.38,11.965,11.99,1152631.0
2008-07-22,11.99,12.335,11.99,12.28,765170.0
2008-07-23,12.245,12.545,12.025,12.495,794668.0
2008-07-24,12.395,12.43,11.985,11.985,460241.0
2008-07-25,11.85,12.245,11.72,12.205,679291.0
2008-07-28,12.205,12.235,11.99,12.205,522572.0
2008-07-29,12.205,12.3,12.0,12.135,497627.0
2008-07-30,12.205,12.205,11.99,11.99,548089.0
2008-07-31,12.205,12.27,12.04,12.1,561395.0
2008-08-01,12.1,12.15,11.99,11.99,324305.0
2008-08-04,12.1,12.105,11.92,12.04,348705.0
2008-08-05,11.99,12.015,11.58,11.81,1003531.0
2008-08-06,12.025,12.08,11.85,11.955,625316.0
2008-08-07,11.835,11.885,11.605,11.81,774140.0
2008-08-08,11.82,12.015,11.81,11.92,604401.0
2008-08-11,11.99,11.99,11.645,11.805,281585.0
2008-08-12,11.775,11.775,11.145,11.2,732543.0
2008-08-13,11.2,11.275,10.765,10.845,875761.0
2008-08-14,10.96,11.555,10.96,11.36,714857.0
2008-08-15,11.85,11.85,11.375,11.49,414746.0
2008-08-18,11.2,11.43,11.01,11.345,343799.0
2008-08-19,11.44,11.56,11.345,11.455,587716.0
2008-08-20,11.405,11.9,11.345,11.85,561845.0
2008-08-21,11.66,11.675,11.245,11.275,251084.0
2008-08-22,11.455,11.72,11.355,11.56,901746.0
2008-08-25,11.92,11.94,11.755,11.92,407763.0
2008-08-26,11.885,11.92,11.725,11.775,618507.0
2008-08-27,11.92,11.955,11.775,11.9,316210.0
2008-08-28,11.99,12.105,11.94,12.04,392134.0
2008-08-29,11.97,12.005,11.89,11.92,333804.0
2008-09-01,11.92,11.97,11.775,11.92,471562.0
2008-09-02,11.92,12.005,11.69,11.92,323747.0
2008-09-03,11.85,11.92,11.505,11.74,680654.0
2008-09-04,11.74,11.74,11.175,11.545,753108.0
2008-09-05,11.635,11.635,11.275,11.46,640650.0
2008-09-08,11.74,11.905,11.635,11.84,454873.0
2008-09-09,11.92,12.1,11.215,11.325,648345.0
2008-09-10,10.95,11.13,10.635,11.0,815931.0
2008-09-11,11.085,11.25,10.715,10.77,578832.0
2008-09-12,11.24,11.265,10.965,11.245,267417.0
2008-09-15,10.96,11.39,10.805,11.39,307544.0
2008-09-16,10.915,11.13,10.805,11.13,517828.0
2008-09-17,10.915,11.175,10.555,11.175,771679.0
2008-09-18,10.49,10.95,10.49,10.95,924703.0
2008-09-19,10.67,11.135,10.55,11.135,638921.0
2008-09-22,11.2,11.465,11.18,11.275,385085.0
2008-09-23,11.345,11.345,10.805,11.1,518009.0
2008-09-24,11.13,11.31,10.805,10.965,629862.0
2008-09-25,11.06,11.24,10.855,10.985,604742.0
2008-09-26,11.125,11.245,10.79,10.845,372796.0
2008-09-29,10.96,11.125,10.88,10.92,308042.0
2008-09-30,10.555,11.465,10.5,10.88,682878.0
2008-10-01,11.315,11.77,11.29,11.705,486283.0
2008-10-02,11.82,11.82,10.885,10.885,327359.0
2008-10-03,10.555,10.64,10.32,10.475,617057.0
2008-10-06,10.41,10.75,10.325,10.34,132464.0
2008-10-07,10.125,10.39,9.825,9.945,512391.0
2008-10-08,9.62,9.62,8.975,8.995,428290.0
2008-10-09,8.975,9.845,8.66,9.81,445861.0
2008-10-10,9.405,9.66,9.09,9.09,929769.0
2008-10-13,9.515,9.8,9.335,9.415,561430.0
2008-10-14,10.305,10.64,9.38,9.62,390059.0
2008-10-15,9.83,10.195,9.585,10.055,371215.0
2008-10-16,9.335,9.695,9.27,9.3,359163.0
2008-10-17,9.43,9.59,8.64,8.855,385920.0
2008-10-20,9.115,9.595,8.945,9.345,267942.0
2008-10-21,10.005,10.345,9.75,9.935,231769.0
2008-10-22,9.975,9.975,8.92,9.195,495010.0
2008-10-23,8.64,8.9,8.545,8.61,403328.0
2008-10-24,8.69,8.69,7.785,7.785,517890.0
2008-10-27,7.415,7.83,7.365,7.365,207619.0
2008-10-28,7.215,7.225,6.755,6.755,372876.0
2008-10-29,7.12,7.235,6.69,6.89,514471.0
2008-10-30,7.415,8.23,7.41,8.01,972893.0
2008-10-31,8.27,8.735,7.675,8.09,299865.0
2008-11-03,8.1,8.325,8.1,8.23,377810.0
2008-11-04,8.165,8.37,8.09,8.215,340619.0
2008-11-05,8.53,8.715,8.385,8.53,455314.0
2008-11-06,8.155,8.335,7.965,7.965,556880.0
2008-11-07,7.92,7.92,7.265,7.415,533232.0
2008-11-10,8.055,8.085,7.415,7.64,665221.0
2008-11-11,7.595,7.595,7.17,7.49,715207.0
2008-11-12,7.12,7.64,7.05,7.265,944791.0
2008-11-13,7.195,7.38,6.91,7.125,478256.0
2008-11-14,7.45,7.555,7.135,7.185,778532.0
2008-11-17,7.15,7.415,6.875,6.895,1168714.0
2008-11-18,6.86,6.955,6.23,6.23,1137342.0
2008-11-19,6.385,6.85,6.305,6.51,1807037.0
2008-11-20,6.375,6.94,5.975,6.88,1597516.0
2008-11-21,6.39,6.815,6.16,6.785,949626.0
2008-11-24,6.83,6.955,6.43,6.66,1912039.0
2008-11-25,6.795,7.305,6.75,6.75,2430283.0
2008-11-26,6.89,6.89,6.02,6.125,751462.0
2008-11-27,6.35,6.665,6.275,6.375,689025.0
2008-11-28,6.35,6.77,6.35,6.77,841743.0
2008-12-01,6.925,6.925,6.405,6.48,851245.0
2008-12-02,6.23,6.23,5.57,5.725,1341445.0
2008-12-03,5.74,5.96,5.415,5.6,1293079.0
2008-12-04,5.945,6.865,5.945,6.305,2192213.0
2008-12-05,6.475,6.635,6.355,6.635,1277590.0
2008-12-08,6.895,7.4,6.895,7.155,1320978.0
2008-12-09,7.235,7.38,7.01,7.18,939624.0
2008-12-10,7.105,7.37,6.965,7.34,458071.0
2008-12-11,7.2,7.265,6.72,6.97,823702.0
2008-12-12,6.695,7.0,6.385,6.695,601875.0
2008-12-15,7.28,7.28,6.845,7.045,237393.0
2008-12-16,6.86,7.06,6.59,6.835,490055.0
2008-12-17,6.86,7.02,6.705,6.995,484478.0
2008-12-18,7.08,7.25,7.03,7.09,1244217.0
2008-12-19,6.995,7.165,6.895,7.01,243502.0
2008-12-22,6.86,7.32,6.86,7.32,11376.0
2008-12-23,7.195,7.75,7.03,7.03,275870.0
2008-12-24,7.2,7.265,7.01,7.25,168937.0
2008-12-29,7.44,7.525,7.21,7.415,158620.0
2008-12-30,7.34,7.49,7.305,7.415,246649.0
2008-12-31,7.415,7.78,7.415,7.78,220626.0
2009-01-02,7.77,7.815,7.48,7.64,121609.0
2009-01-05,7.78,7.925,7.46,7.54,370294.0
2009-01-06,7.615,7.755,7.475,7.535,255736.0
2009-01-07,7.61,7.705,7.55,7.61,254344.0
2009-01-08,7.61,8.165,7.595,7.935,701575.0
2009-01-09,7.935,8.1,7.825,7.875,305165.0
2009-01-12,7.785,7.81,7.64,7.785,156104.0
2009-01-13,7.69,8.06,7.57,7.83,356390.0
2009-01-14,7.785,7.97,7.75,7.895,234450.0
2009-01-15,7.785,7.785,7.23,7.38,665308.0
2009-01-16,7.235,7.645,7.235,7.49,539978.0
2009-01-19,7.785,7.825,7.495,7.645,564498.0
2009-01-20,7.565,7.705,7.525,7.6,650723.0
2009-01-21,7.705,8.075,7.555,7.98,723886.0
2009-01-22,7.86,7.98,7.825,7.895,547055.0
2009-01-23,7.785,7.905,7.495,7.785,526761.0
2009-01-27,7.86,8.155,7.63,8.155,334765.0
2009-01-28,8.27,8.27,7.92,8.01,398027.0
2009-01-29,8.275,8.44,8.085,8.44,652733.0
2009-01-30,8.27,8.67,8.09,8.38,1054975.0
2009-02-02,8.105,8.3,7.825,8.04,409774.0
2009-02-03,7.64,7.695,7.445,7.525,810539.0
2009-02-04,7.505,7.58,7.305,7.415,621331.0
2009-02-05,7.265,7.335,6.98,7.035,642264.0
2009-02-06,6.97,7.08,6.65,6.675,1542237.0
2009-02-09,6.925,7.415,6.71,7.265,1101851.0
2009-02-10,7.46,7.46,7.135,7.18,572490.0
2009-02-11,6.895,7.05,6.815,6.955,716210.0
2009-02-12,6.97,7.28,6.83,6.925,380529.0
2009-02-13,7.08,7.245,6.995,7.195,382913.0
2009-02-16,7.08,7.18,7.05,7.095,206685.0
2009-02-17,7.11,7.38,7.06,7.12,340647.0
2009-02-18,7.035,7.215,6.935,7.095,653242.0
2009-02-19,6.955,7.37,6.955,7.37,433056.0
2009-02-20,7.245,7.29,7.095,7.25,418183.0
2009-02-23,7.31,7.31,6.905,7.0,293414.0
2009-02-24,7.03,7.245,7.01,7.165,403245.0
2009-02-25,7.38,7.4,7.215,7.34,283625.0
2009-02-26,7.46,7.585,7.105,7.415,249764.0
2009-02-27,7.425,7.78,7.37,7.6,702309.0
2009-03-02,7.425,7.97,7.305,7.725,491191.0
2009-03-03,7.46,7.55,7.17,7.37,258555.0
2009-03-04,7.21,7.37,7.06,7.305,356420.0
2009-03-05,7.34,7.655,7.31,7.395,511162.0
2009-03-06,7.195,7.525,6.985,7.295,524024.0
2009-03-09,7.265,7.28,7.05,7.195,271712.0
2009-03-10,7.075,7.49,6.895,7.295,866590.0
2009-03-11,7.415,7.48,7.125,7.195,516849.0
2009-03-12,7.185,7.185,7.01,7.01,452966.0
2009-03-13,7.12,7.265,7.075,7.155,798160.0
2009-03-16,7.155,7.275,7.105,7.155,419074.0
2009-03-17,7.155,7.695,7.155,7.46,748024.0
2009-03-18,7.565,7.95,7.565,7.91,913146.0
2009-03-19,8.125,8.23,7.935,8.01,1371123.0
2009-03-20,8.01,8.455,7.705,8.455,1483188.0
2009-03-23,7.995,8.26,7.935,8.04,908064.0
2009-03-24,8.155,8.155,7.825,7.97,503425.0
2009-03-25,8.415,8.46,7.86,7.995,475205.0
2009-03-26,8.01,8.045,7.795,7.815,448574.0
2009-03-27,8.0,8.0,7.66,7.705,547248.0
2009-03-30,7.75,7.78,7.625,7.64,230324.0
2009-03-31,8.105,8.445,7.86,8.38,1689052.0
2009-04-01,8.49,8.515,8.055,8.155,750770.0
2009-04-02,8.44,8.855,8.425,8.785,918441.0
2009-04-03,8.785,8.9,8.72,8.81,667752.0
2009-04-06,8.86,8.9,8.735,8.735,857360.0
2009-04-07,8.8,8.845,8.64,8.76,953386.0
2009-04-08,8.755,8.9,8.56,8.875,492197.0
2009-04-09,8.91,9.17,8.84,8.855,751613.0
2009-04-14,9.155,9.155,8.87,9.02,519845.0
2009-04-15,9.065,9.27,8.975,9.15,642205.0
2009-04-16,9.255,9.615,9.14,9.525,837720.0
2009-04-17,9.68,9.75,9.305,9.405,492066.0
2009-04-20,9.6,9.68,9.35,9.39,351659.0
2009-04-21,9.125,9.155,9.035,9.14,646529.0
2009-04-22,9.305,9.59,9.135,9.56,384949.0
2009-04-23,9.485,9.545,9.105,9.32,489600.0
2009-04-24,9.2,9.2,8.94,9.03,1180206.0
2009-04-27,9.245,9.615,9.12,9.585,600500.0
2009-04-28,9.645,9.815,9.345,9.665,591672.0
2009-04-29,9.665,9.71,9.185,9.23,314207.0
2009-04-30,9.465,9.945,9.465,9.93,539485.0
2009-05-01,9.765,9.825,9.575,9.755,390038.0
2009-05-04,9.905,10.745,9.885,10.695,730945.0
2009-05-05,10.805,10.85,9.83,10.005,997720.0
2009-05-06,10.13,10.22,9.935,10.115,610186.0
2009-05-07,10.115,10.275,9.98,10.19,520725.0
2009-05-08,10.35,10.595,10.22,10.595,766784.0
2009-05-11,10.575,10.625,10.155,10.625,553350.0
2009-05-12,10.13,10.245,9.68,10.13,1273218.0
2009-05-13,10.205,10.205,9.665,9.665,863136.0
2009-05-14,9.405,9.51,9.225,9.375,743311.0
2009-05-18,8.955,9.125,8.675,8.975,2804795.0
2009-05-19,9.305,9.56,9.2,9.455,1255210.0
2009-05-20,9.42,9.435,9.125,9.23,1078255.0
2009-05-21,9.195,9.345,9.125,9.195,1922190.0
2009-05-22,9.03,9.18,8.91,9.08,2212150.0
2009-05-25,9.15,9.305,8.945,9.06,958438.0
2009-05-26,9.005,9.045,8.69,8.795,1397500.0
2009-05-27,9.0,9.14,8.865,9.08,1209991.0
2009-05-28,8.78,8.93,8.42,8.685,2611950.0
2009-05-29,8.855,9.27,8.745,9.195,3961438.0
2009-06-01,9.375,9.56,9.285,9.51,2383504.0
2009-06-02,9.63,9.71,9.345,9.425,1824338.0
2009-06-03,9.605,9.605,9.35,9.44,1090496.0
2009-06-04,9.17,9.26,8.81,8.855,2725510.0
2009-06-05,9.005,9.035,8.61,8.67,1722386.0
2009-06-09,8.915,8.96,8.79,8.835,1390086.0
2009-06-10,8.87,8.88,8.685,8.745,1818667.0
2009-06-11,8.84,8.87,8.75,8.81,1758995.0
2009-06-12,8.84,8.895,8.775,8.825,1684165.0
2009-06-15,8.855,9.185,8.855,9.08,2190155.0
2009-06-16,8.18,8.465,7.91,7.98,6984088.0
2009-06-17,7.67,8.21,7.63,7.765,5908498.0
2009-06-18,7.735,8.0,7.69,7.995,2451676.0
2009-06-19,8.1,8.105,7.895,8.03,1016462.0
2009-06-22,8.07,8.12,7.745,7.955,1019326.0
2009-06-23,7.81,7.835,7.61,7.705,1874713.0
2009-06-24,7.705,7.84,7.7,7.75,1473271.0
2009-06-25,7.495,7.505,7.01,7.13,5330820.0
2009-06-26,7.025,7.12,6.77,7.055,4991800.0
2009-06-29,7.045,7.1,6.815,6.815,1551517.0
2009-06-30,6.925,6.97,6.785,6.89,2254520.0
2009-07-01,6.85,6.865,6.535,6.755,2926291.0
2009-07-02,6.82,6.985,6.775,6.82,2945401.0
2009-07-03,6.7,6.785,6.605,6.76,1977104.0
2009-07-06,6.7,6.805,6.58,6.59,2188556.0
2009-07-07,6.905,6.97,6.79,6.865,2604305.0
2009-07-08,6.83,6.905,6.8,6.865,2362226.0
2009-07-09,6.83,6.875,6.725,6.79,2294969.0
2009-07-10,6.805,6.83,6.745,6.76,1077658.0
2009-07-13,6.755,6.77,6.65,6.695,1064247.0
2009-07-14,6.755,6.85,6.725,6.82,1218931.0
2009-07-15,6.875,6.91,6.76,6.83,1287403.0
2009-07-16,6.94,6.955,6.835,6.845,1425830.0
2009-07-17,6.91,6.91,6.8,6.83,1262578.0
2009-07-20,6.89,6.95,6.85,6.91,1076884.0
2009-07-21,6.94,6.97,6.865,6.88,926159.0
2009-07-22,6.925,6.925,6.68,6.695,1670454.0
2009-07-23,6.89,7.385,6.815,7.385,3497348.0
2009-07-24,8.265,8.345,7.88,8.345,5526998.0
2009-07-27,8.355,8.625,7.89,8.0,4492402.0
2009-07-28,8.115,8.34,8.07,8.265,2221839.0
2009-07-29,8.22,8.39,8.145,8.18,2152042.0
2009-07-30,8.285,8.295,8.22,8.225,1714990.0
2009-07-31,8.255,8.285,8.12,8.135,969678.0
2009-08-03,8.165,8.24,8.07,8.15,608810.0
2009-08-04,8.13,8.28,8.12,8.235,1943052.0
2009-08-05,8.235,8.255,8.15,8.18,1089150.0
2009-08-06,8.175,8.285,8.115,8.145,902819.0
2009-08-07,8.175,8.33,8.175,8.285,858441.0
2009-08-10,8.37,8.775,8.37,8.46,2030609.0
2009-08-11,8.42,8.78,8.285,8.73,1355721.0
2009-08-12,8.55,8.685,8.415,8.63,1252081.0
2009-08-13,8.78,8.79,8.55,8.7,1100765.0
2009-08-14,8.745,8.87,8.705,8.765,1664282.0
2009-08-17,8.66,8.705,8.465,8.465,731903.0
2009-08-18,8.445,8.75,8.435,8.615,1183340.0
2009-08-19,8.615,8.76,8.435,8.445,824387.0
2009-08-20,8.585,8.585,8.405,8.445,710366.0
2009-08-21,8.48,8.505,8.24,8.405,1383527.0
2009-08-24,8.535,8.67,8.445,8.66,1485055.0
2009-08-25,8.565,8.66,8.45,8.58,929307.0
2009-08-26,8.625,8.69,8.51,8.525,982093.0
2009-08-27,8.78,9.27,8.765,9.06,3053844.0
2009-08-28,8.63,8.855,8.255,8.51,3083044.0
2009-08-31,8.525,8.585,7.94,8.04,2755036.0
2009-09-01,8.115,8.415,8.01,8.405,2364715.0
2009-09-02,8.195,8.585,8.175,8.45,1478309.0
2009-09-03,8.535,8.57,8.42,8.495,1733517.0
2009-09-04,8.52,8.565,8.45,8.48,903152.0
2009-09-07,8.465,8.505,8.445,8.48,891180.0
2009-09-08,8.48,8.595,8.48,8.58,1389629.0
2009-09-09,8.51,8.565,8.435,8.465,1381845.0
2009-09-10,8.505,8.73,8.475,8.615,1836030.0
2009-09-11,8.445,8.555,8.06,8.24,4983285.0
2009-09-14,8.25,8.25,8.04,8.085,1195601.0
2009-09-15,8.075,8.205,8.07,8.12,590534.0
2009-09-16,8.22,8.22,8.0,8.0,1384768.0
2009-09-17,7.965,7.985,7.61,7.655,4186363.0
2009-09-18,7.64,7.82,7.375,7.645,3240226.0
2009-09-21,7.805,8.01,7.765,7.89,1699809.0
2009-09-22,7.895,7.925,7.49,7.88,2989526.0
2009-09-23,8.03,8.19,7.955,8.145,1807780.0
2009-09-24,8.13,8.405,8.13,8.405,2524538.0
2009-09-25,8.37,8.48,8.175,8.36,2682145.0
2009-09-28,9.005,9.17,8.865,8.975,6930655.0
2009-09-29,8.855,8.865,8.58,8.595,4140633.0
2009-09-30,8.64,8.69,8.48,8.52,3841333.0
2009-10-01,8.52,8.585,8.51,8.555,1817960.0
2009-10-02,8.48,8.6,8.48,8.555,1446503.0
2009-10-05,8.495,8.615,8.49,8.58,463304.0
2009-10-06,8.63,8.685,8.595,8.645,995443.0
2009-10-07,8.705,8.795,8.67,8.78,923464.0
2009-10-08,8.78,8.84,8.715,8.78,1210091.0
2009-10-09,8.795,8.81,8.69,8.7,606562.0
2009-10-12,8.805,8.805,8.665,8.705,480352.0
2009-10-13,8.71,8.825,8.705,8.765,648877.0
2009-10-14,8.725,9.095,8.725,8.995,1467666.0
2009-10-15,8.995,8.995,8.84,8.92,727035.0
2009-10-16,8.955,8.955,8.85,8.88,523754.0
2009-10-19,8.855,8.87,8.795,8.84,389181.0
2009-10-20,8.88,8.94,8.795,8.94,641194.0
2009-10-21,8.895,8.955,8.84,8.955,466239.0
2009-10-22,8.91,8.995,8.88,8.995,504844.0
2009-10-23,8.995,9.055,8.97,9.045,1261602.0
2009-10-26,9.025,9.03,8.955,8.995,794284.0
2009-10-27,8.92,8.995,8.865,8.995,552550.0
2009-10-28,8.995,9.03,8.865,8.88,481926.0
2009-10-29,8.74,8.805,8.575,8.69,923239.0
2009-10-30,8.725,8.87,8.695,8.81,582020.0
2009-11-02,8.69,8.76,8.635,8.76,562037.0
2009-11-03,8.735,8.91,8.68,8.865,1000048.0
2009-11-04,8.855,8.87,8.765,8.84,431593.0
2009-11-05,8.775,8.84,8.695,8.695,806264.0
2009-11-06,8.74,8.88,8.735,8.88,631983.0
2009-11-09,8.87,9.1,8.79,9.07,993306.0
2009-11-10,9.03,9.055,8.88,8.935,395021.0
2009-11-11,8.985,9.125,8.935,9.08,1598156.0
2009-11-12,9.015,9.13,9.015,9.115,766837.0
2009-11-13,9.03,9.085,9.0,9.01,575671.0
2009-11-16,9.055,9.065,9.01,9.055,386489.0
2009-11-17,9.03,9.04,9.0,9.025,802085.0
2009-11-18,9.04,9.085,9.015,9.025,939662.0
2009-11-19,9.08,9.19,9.07,9.145,1546016.0
2009-11-20,9.11,9.14,9.04,9.07,1540675.0
2009-11-23,9.055,9.125,9.055,9.1,534918.0
2009-11-24,9.13,9.13,9.08,9.08,1044919.0
2009-11-25,9.03,9.03,8.88,8.92,1318803.0
2009-11-26,8.92,8.935,8.84,8.92,707923.0
2009-11-27,8.805,8.91,8.615,8.82,1247127.0
2009-11-30,8.885,8.9,8.765,8.84,800664.0
2009-12-01,8.79,8.82,8.505,8.565,1769500.0
2009-12-02,7.99,8.255,7.925,8.01,4811462.0
2009-12-03,8.025,8.285,8.025,8.27,2651965.0
2009-12-04,8.27,8.275,8.195,8.225,1066948.0
2009-12-07,8.27,8.27,8.155,8.17,420948.0
2009-12-08,8.165,8.21,8.095,8.195,764846.0
2009-12-09,8.18,8.295,8.135,8.285,1070963.0
2009-12-10,8.315,8.33,8.225,8.24,1476395.0
2009-12-11,8.275,8.275,8.215,8.27,871133.0
2009-12-14,8.26,8.27,8.21,8.23,1010116.0
2009-12-15,8.23,8.245,8.125,8.14,1024135.0
2009-12-16,8.095,8.165,8.07,8.135,1139357.0
2009-12-17,8.15,8.225,8.01,8.11,2447165.0
2009-12-18,8.095,8.675,8.025,8.46,1424947.0
2009-12-21,8.46,8.46,8.02,8.05,1009623.0
2009-12-29,7.925,8.46,7.925,8.275,3923655.0
2009-12-30,8.345,8.345,8.245,8.285,1511040.0
2009-12-31,8.3,8.325,8.295,8.3,1015980.0
2010-01-04,8.3,8.33,8.255,8.3,876737.0
2010-01-05,8.3,8.31,8.21,8.26,1073546.0
2010-01-06,8.24,8.24,8.135,8.195,955758.0
2010-01-07,8.23,8.24,8.155,8.155,1706084.0
2010-01-08,8.17,8.225,8.155,8.195,1162740.0
2010-01-11,8.225,8.23,8.185,8.23,612317.0
2010-01-12,8.21,8.27,8.21,8.27,1192880.0
2010-01-13,8.155,8.24,8.155,8.195,1099805.0
2010-01-14,8.21,8.215,8.14,8.14,808489.0
2010-01-15,8.11,8.18,8.065,8.1,1120357.0
2010-01-18,8.085,8.135,8.08,8.11,664942.0
2010-01-19,8.085,8.1,8.01,8.04,578250.0
2010-01-20,8.035,8.08,7.935,8.005,1216272.0
2010-01-21,7.935,7.975,7.735,7.925,1399088.0
2010-01-22,7.85,7.99,7.685,7.895,1612668.0
2010-01-25,7.845,7.89,7.79,7.835,506396.0
2010-01-27,7.815,7.89,7.715,7.765,1501236.0
2010-01-28,7.745,7.795,7.705,7.775,844964.0
2010-01-29,7.7,7.88,7.69,7.76,773919.0
2010-02-01,7.715,7.735,7.315,7.415,1898224.0
2010-02-02,7.47,7.605,7.425,7.6,814540.0
2010-02-03,7.62,7.75,7.59,7.735,745091.0
2010-02-04,7.66,7.7,7.555,7.7,814846.0
2010-02-05,7.51,7.545,7.395,7.395,817841.0
2010-02-08,7.425,7.485,7.31,7.31,382722.0
2010-02-09,7.28,7.315,7.105,7.315,1236556.0
2010-02-10,7.35,7.475,7.295,7.38,801496.0
2010-02-11,7.415,7.425,7.285,7.315,390141.0
2010-02-12,7.35,7.35,7.25,7.265,383874.0
2010-02-15,7.235,7.38,7.235,7.28,470088.0
2010-02-16,7.315,7.445,7.285,7.355,1106552.0
2010-02-17,7.445,7.615,7.41,7.56,575795.0
2010-02-18,7.585,7.635,7.54,7.6,475581.0
2010-02-19,7.57,7.685,7.51,7.635,507964.0
2010-02-22,7.73,7.73,7.6,7.645,326629.0
2010-02-23,7.675,7.76,7.635,7.735,496304.0
2010-02-24,7.675,7.78,7.585,7.78,1715249.0
2010-02-25,7.75,7.75,7.56,7.605,1043784.0
2010-02-26,7.575,7.575,7.4,7.415,1303304.0
2010-03-01,7.475,7.545,7.4,7.43,909220.0
2010-03-02,7.24,7.295,6.83,7.22,3682683.0
2010-03-03,7.09,7.11,6.98,7.075,1984297.0
2010-03-04,7.01,7.035,6.965,6.995,1846625.0
2010-03-05,6.98,7.06,6.885,6.885,2088424.0
2010-03-08,6.96,7.025,6.885,6.915,1286763.0
2010-03-09,7.01,7.11,6.93,7.01,2226631.0
2010-03-10,6.4,6.54,6.31,6.385,3572015.0
2010-03-11,6.425,6.48,6.4,6.425,482012.0
2010-03-12,6.48,6.685,6.435,6.63,1160010.0
2010-03-15,6.64,6.69,6.53,6.58,674381.0
2010-03-16,6.555,6.585,6.5,6.565,664631.0
2010-03-17,6.58,6.67,6.58,6.67,877209.0
2010-03-18,6.745,6.745,6.66,6.705,1753586.0
2010-03-19,6.725,6.725,6.675,6.69,816349.0
2010-03-22,6.685,6.705,6.655,6.675,716597.0
2010-03-23,6.705,6.77,6.7,6.705,725367.0
2010-03-24,6.725,6.74,6.67,6.705,438386.0
2010-03-25,6.685,6.685,6.595,6.64,772517.0
2010-03-26,6.63,6.67,6.6,6.67,294615.0
2010-03-29,6.705,6.705,6.585,6.615,617137.0
2010-03-30,6.515,6.515,6.19,6.19,2692804.0
2010-03-31,6.195,6.335,6.195,6.275,908198.0
2010-04-01,6.37,6.385,6.22,6.24,754626.0
2010-04-06,6.24,6.335,6.24,6.31,573873.0
2010-04-07,6.325,6.37,6.275,6.37,844202.0
2010-04-08,6.365,6.365,6.265,6.275,463240.0
2010-04-09,6.32,6.32,6.265,6.305,488595.0
2010-04-12,6.325,6.325,5.97,5.99,3369367.0
2010-04-13,5.985,5.985,5.71,5.74,3674853.0
2010-04-14,5.725,5.76,5.6,5.6,2852626.0
2010-04-15,5.68,5.755,5.64,5.73,2188516.0
2010-04-16,5.755,5.93,5.73,5.9,1940895.0
2010-04-19,5.84,5.92,5.825,5.905,1702780.0
2010-04-23,5.805,5.815,5.67,5.67,2706747.0
2010-04-27,5.705,5.76,5.705,5.72,1389328.0
2010-04-28,5.67,5.895,5.64,5.895,1516115.0
2010-04-29,5.91,5.955,5.86,5.95,1396387.0
2010-04-30,5.99,6.085,5.95,6.085,1585015.0
2010-05-03,6.055,6.055,5.91,5.925,608577.0
2010-05-04,5.895,5.98,5.685,5.775,827752.0
2010-05-05,5.67,5.845,5.585,5.735,838849.0
2010-05-06,5.72,5.72,5.615,5.67,901636.0
2010-05-07,5.43,5.79,5.27,5.72,1535963.0
2010-05-10,5.72,5.8,5.625,5.64,1211130.0
2010-05-11,5.68,5.695,5.375,5.375,1760367.0
2010-05-12,5.0,5.31,4.97,5.175,2908602.0
2010-05-13,5.255,5.4,5.24,5.33,1549135.0
2010-05-14,5.265,5.33,5.225,5.28,1213528.0
2010-05-17,5.215,5.25,5.025,5.04,1695104.0
2010-05-18,5.12,5.12,4.98,5.02,1374374.0
2010-05-19,4.98,4.995,4.89,4.96,1473361.0
2010-05-20,4.84,4.88,4.705,4.74,1623270.0
2010-05-21,4.58,4.73,4.565,4.675,2190376.0
2010-05-24,4.635,4.7,4.485,4.675,1597170.0
2010-05-25,4.65,4.66,4.5,4.58,2480048.0
2010-05-26,4.82,4.9,4.65,4.78,9200125.0
2010-05-27,4.78,4.825,4.665,4.74,1510053.0
2010-05-28,4.635,4.92,4.595,4.78,2215153.0
2010-05-31,4.77,4.88,4.745,4.84,1395287.0
2010-06-01,4.78,4.82,4.705,4.82,1442679.0
2010-06-02,4.66,4.78,4.65,4.73,1161069.0
2010-06-03,4.73,4.825,4.705,4.78,1475572.0
2010-06-04,4.74,4.805,4.65,4.675,823169.0
2010-06-07,4.58,4.61,4.43,4.445,799144.0
2010-06-08,4.475,4.635,4.47,4.5,1389882.0
2010-06-09,4.58,4.58,4.41,4.445,567046.0
2010-06-10,4.46,4.58,4.46,4.57,430716.0
2010-06-11,4.66,4.74,4.59,4.62,567708.0
2010-06-15,4.69,4.69,4.595,4.625,432729.0
2010-06-16,4.7,4.715,4.645,4.7,706926.0
2010-06-17,4.635,4.795,4.635,4.78,1506705.0
2010-06-18,4.77,4.77,4.705,4.77,888878.0
2010-06-21,4.765,4.835,4.74,4.78,769292.0
2010-06-22,4.675,4.69,4.46,4.54,2083647.0
2010-06-23,4.47,4.5,4.38,4.38,1156851.0
2010-06-24,4.395,4.42,4.285,4.37,830774.0
2010-06-25,4.31,4.35,4.23,4.275,555565.0
2010-06-28,4.23,4.235,4.015,4.14,1508932.0
2010-06-29,4.08,4.39,4.08,4.325,1383846.0
2010-06-30,4.195,4.335,4.125,4.295,1119884.0
2010-07-01,4.285,4.45,4.195,4.23,768676.0
2010-07-02,4.205,4.315,4.205,4.31,415694.0
2010-07-05,4.26,4.275,4.14,4.19,444551.0
2010-07-06,4.14,4.235,4.1,4.235,506942.0
2010-07-07,4.205,4.22,4.14,4.18,316044.0
2010-07-08,4.3,4.325,4.205,4.245,486489.0
2010-07-09,4.245,4.26,4.205,4.26,348669.0
2010-07-12,4.27,4.3,4.245,4.26,390242.0
2010-07-13,4.285,4.285,4.15,4.175,492987.0
2010-07-15,3.265,3.275,2.93,2.985,12757217.0
2010-07-16,2.915,3.005,2.71,2.71,6184436.0
2010-07-19,2.71,2.71,2.55,2.59,4084542.0
2010-07-20,2.62,2.755,2.605,2.725,6702767.0
2010-07-21,2.79,2.845,2.755,2.835,3994710.0
2010-07-22,2.805,2.905,2.77,2.875,2668729.0
2010-07-23,2.925,3.05,2.9,2.995,5920563.0
2010-07-26,3.02,3.05,2.97,2.995,1834024.0
2010-07-27,3.02,3.025,2.965,3.02,1484581.0
2010-07-28,3.02,3.025,2.94,3.01,1365343.0
2010-07-29,2.945,3.005,2.945,2.995,760935.0
2010-07-30,2.995,3.065,2.965,3.04,1674008.0
2010-08-02,3.05,3.08,3.01,3.04,711697.0
2010-08-03,3.025,3.09,3.025,3.09,1369714.0
2010-08-04,3.075,3.13,3.04,3.065,917977.0
2010-08-05,3.115,3.145,3.1,3.14,876621.0
2010-08-06,3.145,3.2,3.08,3.185,2002621.0
2010-08-09,3.2,3.315,3.2,3.315,2138904.0
2010-08-10,3.305,3.41,3.28,3.345,2281658.0
2010-08-11,3.32,3.345,3.12,3.155,1769405.0
2010-08-12,3.09,3.155,3.025,3.09,1051214.0
2010-08-13,3.1,3.22,3.075,3.21,1546261.0
2010-08-16,3.17,3.33,3.17,3.305,1913999.0
2010-08-17,3.28,3.295,3.225,3.265,827835.0
2010-08-18,3.345,3.375,3.21,3.25,3119288.0
2010-08-19,3.22,3.255,3.17,3.195,1660247.0
2010-08-20,3.21,3.32,3.185,3.24,2370198.0
2010-08-23,3.235,3.25,3.14,3.17,1051455.0
2010-08-24,3.13,3.155,3.065,3.13,1360538.0
2010-08-25,3.08,3.115,2.98,2.995,1242130.0
2010-08-26,3.01,3.075,2.985,3.01,1736733.0
2010-08-27,3.005,3.04,2.97,3.035,788364.0
2010-08-30,3.06,3.155,3.05,3.13,738038.0
2010-08-31,3.105,3.12,3.06,3.065,255111.0
2010-09-01,2.865,2.995,2.77,2.86,3834806.0
2010-09-02,2.925,2.955,2.77,2.79,4287339.0
2010-09-03,2.73,2.79,2.66,2.7,4444849.0
2010-09-06,2.715,2.74,2.61,2.66,2975539.0
2010-09-07,2.645,2.78,2.645,2.7,4723144.0
2010-09-08,2.73,2.765,2.675,2.69,1459402.0
2010-09-09,2.715,2.79,2.71,2.77,1584199.0
2010-09-10,2.77,2.845,2.755,2.805,2043017.0
2010-09-13,2.875,2.985,2.875,2.985,2562743.0
2010-09-14,3.075,3.22,3.01,3.18,4642195.0
2010-09-15,3.18,3.36,3.17,3.255,3928145.0
2010-09-16,3.305,3.315,3.25,3.255,3658116.0
2010-09-17,3.265,3.28,3.235,3.235,2125031.0
2010-09-20,3.235,3.255,3.2,3.25,587836.0
2010-09-21,3.295,3.295,3.255,3.255,948398.0
2010-09-22,3.29,3.29,3.24,3.275,598662.0
2010-09-23,3.255,3.29,3.235,3.28,1120054.0
2010-09-24,3.24,3.25,3.2,3.225,855962.0
2010-09-27,3.29,3.36,3.235,3.265,3376593.0
2010-09-28,3.17,3.255,2.985,3.14,6596979.0
2010-09-29,3.06,3.105,2.915,2.955,4642314.0
2010-09-30,2.865,2.89,2.825,2.875,2703420.0
2010-10-01,2.85,3.06,2.85,2.965,3010632.0
2010-10-04,2.955,2.97,2.89,2.905,1525344.0
2010-10-05,2.875,3.005,2.845,2.93,2095531.0
2010-10-06,2.985,3.04,2.93,3.025,2382425.0
2010-10-07,3.025,3.1,2.985,3.005,2272664.0
2010-10-08,2.985,3.025,2.98,2.985,777966.0
2010-10-11,2.985,3.06,2.985,3.02,1367906.0
2010-10-12,3.305,3.36,3.12,3.145,7080642.0
2010-10-13,3.185,3.2,3.06,3.09,1649666.0
2010-10-14,3.13,3.25,3.115,3.225,3202657.0
2010-10-15,3.185,3.505,3.185,3.385,4553304.0
2010-10-18,3.44,3.535,3.425,3.44,3158401.0
2010-10-19,3.47,3.67,3.44,3.64,3507062.0
2010-10-20,3.57,3.64,3.51,3.585,2215257.0
2010-10-21,3.625,3.67,3.52,3.575,3042610.0
2010-10-22,3.61,3.79,3.575,3.775,3099240.0
2010-10-25,3.805,3.825,3.71,3.785,1312100.0
2010-10-26,3.805,3.805,3.65,3.65,1499415.0
2010-10-27,3.61,3.655,3.505,3.575,1861641.0
2010-10-28,3.585,3.665,3.535,3.64,1077636.0
2010-10-29,3.615,3.63,3.505,3.625,1047095.0
2010-11-01,3.625,3.785,3.625,3.75,1104546.0
2010-11-02,3.75,3.905,3.745,3.895,1179103.0
2010-11-03,3.895,3.935,3.825,3.88,1319991.0
2010-11-04,3.865,3.87,3.72,3.735,1451464.0
2010-11-05,3.805,3.825,3.75,3.815,1529676.0
2010-11-08,3.845,3.94,3.815,3.855,1181876.0
2010-11-09,3.855,3.925,3.83,3.83,1118115.0
2010-11-10,3.905,4.06,3.845,4.02,1479632.0
2010-11-11,4.0,4.125,3.865,3.895,1681351.0
2010-11-12,3.905,3.92,3.8,3.825,2359189.0
2010-11-15,3.785,3.815,3.69,3.745,1183228.0
2010-11-16,3.745,3.76,3.51,3.585,1914262.0
2010-11-17,3.465,3.545,3.395,3.395,1715658.0
2010-11-18,3.33,3.545,3.295,3.51,1781887.0
2010-11-19,3.55,3.6,3.455,3.49,849911.0
2010-11-22,3.505,3.57,3.45,3.48,567825.0
2010-11-23,3.465,3.51,3.41,3.49,945394.0
2010-11-24,3.415,3.44,3.37,3.41,1519019.0
2010-11-25,3.425,3.455,3.385,3.4,491281.0
2010-11-26,3.375,3.395,3.36,3.375,796795.0
2010-11-29,3.44,3.61,3.44,3.545,3280718.0
2010-11-30,3.625,3.735,3.585,3.625,1955604.0
2010-12-01,3.665,3.785,3.655,3.695,1285197.0
2010-12-02,3.76,3.87,3.76,3.825,1499596.0
2010-12-03,3.83,3.895,3.825,3.845,1631363.0
2010-12-06,3.865,3.91,3.84,3.87,1353026.0
2010-12-07,3.87,3.91,3.84,3.865,1325949.0
2010-12-08,3.865,3.865,3.75,3.775,1279136.0
2010-12-09,3.745,3.845,3.69,3.825,1117582.0
2010-12-10,3.855,3.855,3.79,3.825,888645.0
2010-12-13,3.83,3.885,3.805,3.845,1007792.0
2010-12-14,3.845,3.96,3.825,3.94,726468.0
2010-12-15,3.94,4.0,3.935,3.98,841701.0
2010-12-16,3.98,4.055,3.92,4.0,2158426.0
2010-12-17,3.94,4.04,3.92,3.99,906301.0
2010-12-20,4.02,4.14,4.0,4.045,1330544.0
2010-12-21,4.095,4.125,4.045,4.08,848965.0
2010-12-22,4.14,4.14,4.07,4.1,483108.0
2010-12-23,4.14,4.14,4.085,4.12,901411.0
2010-12-24,4.11,4.14,4.1,4.1,155682.0
2010-12-29,4.095,4.1,4.06,4.085,656057.0
2010-12-30,4.085,4.135,4.085,4.1,873697.0
2010-12-31,4.1,4.135,4.08,4.095,604056.0
2011-01-04,4.095,4.365,4.085,4.335,1652796.0
2011-01-05,4.365,4.485,4.355,4.38,1399329.0
2011-01-06,4.435,4.435,4.35,4.38,542094.0
2011-01-07,4.41,4.41,4.335,4.335,990285.0
2011-01-10,4.335,4.335,4.23,4.285,1034678.0
2011-01-11,4.18,4.275,4.18,4.215,513857.0
2011-01-12,4.175,4.22,4.155,4.18,770169.0
2011-01-13,4.255,4.31,4.205,4.23,513881.0
2011-01-14,4.285,4.315,4.22,4.26,732875.0
2011-01-17,4.23,4.31,4.23,4.285,1236387.0
2011-01-18,4.3,4.3,4.215,4.235,673735.0
2011-01-19,4.19,4.245,4.1,4.215,713790.0
2011-01-20,4.165,4.205,4.14,4.18,439906.0
2011-01-21,4.14,4.205,4.14,4.175,502306.0
2011-01-24,4.135,4.18,4.11,4.18,421752.0
2011-01-25,4.19,4.23,4.175,4.19,556087.0
2011-01-27,4.155,4.285,4.155,4.255,430171.0
2011-01-28,4.285,4.285,4.205,4.215,394086.0
2011-01-31,4.155,4.22,4.14,4.165,333290.0
2011-02-01,4.195,4.295,4.18,4.295,761565.0
2011-02-02,4.34,4.62,4.295,4.565,1625770.0
2011-02-03,4.605,4.605,4.38,4.45,1096550.0
2011-02-04,4.46,4.54,4.46,4.49,499308.0
2011-02-07,4.525,4.53,4.49,4.525,889459.0
2011-02-08,4.57,4.57,4.445,4.46,605430.0
2011-02-09,4.5,4.51,4.47,4.49,947739.0
2011-02-10,4.51,4.565,4.5,4.54,552929.0
2011-02-11,4.54,4.565,4.405,4.475,628211.0
2011-02-14,4.47,4.54,4.43,4.445,748224.0
2011-02-15,4.445,4.445,4.365,4.405,454709.0
2011-02-16,4.37,4.435,4.37,4.38,299020.0
2011-02-17,4.39,4.49,4.38,4.45,573412.0
2011-02-18,4.49,4.525,4.41,4.445,478616.0
2011-02-21,4.475,4.475,4.355,4.38,399207.0
2011-02-22,4.37,4.38,4.195,4.23,835563.0
2011-02-23,4.245,4.31,4.175,4.26,594209.0
2011-02-24,4.19,4.285,4.18,4.19,471007.0
2011-02-25,4.175,4.235,4.1,4.22,425801.0
2011-02-28,4.165,4.195,4.15,4.18,131473.0
2011-03-01,4.19,4.245,4.165,4.175,559134.0
2011-03-02,4.14,4.14,4.04,4.06,774452.0
2011-03-03,4.045,4.095,4.015,4.045,631809.0
2011-03-04,4.085,4.215,4.085,4.19,605710.0
2011-03-07,4.175,4.18,4.08,4.1,457538.0
2011-03-08,4.06,4.18,4.03,4.15,1172145.0
2011-03-09,4.19,4.19,4.08,4.12,565423.0
2011-03-10,4.125,4.155,4.03,4.1,1086930.0
2011-03-11,4.06,4.11,4.02,4.095,658102.0
2011-03-14,4.095,4.095,3.91,4.04,713724.0
2011-03-15,4.045,4.08,3.825,3.925,916334.0
2011-03-16,3.88,4.07,3.88,4.055,685855.0
2011-03-17,4.005,4.06,3.895,4.005,1139087.0
2011-03-18,4.095,4.095,3.98,4.095,687255.0
2011-03-21,4.06,4.1,4.06,4.095,596336.0
2011-03-22,4.12,4.125,4.06,4.095,328186.0
2011-03-23,4.07,4.085,4.04,4.08,350289.0
2011-03-24,4.155,4.195,4.15,4.165,592292.0
2011-03-25,4.22,4.315,4.215,4.26,826600.0
2011-03-28,4.26,4.295,4.125,4.14,760013.0
2011-03-29,4.14,4.19,4.1,4.18,485857.0
2011-03-30,4.18,4.18,4.125,4.14,881237.0
2011-03-31,4.14,4.15,4.095,4.12,602253.0
2011-04-01,4.1,4.11,4.03,4.045,512277.0
2011-04-04,4.06,4.11,4.045,4.06,439188.0
2011-04-05,4.07,4.1,4.02,4.06,511207.0
2011-04-06,4.095,4.125,4.055,4.1,439209.0
2011-04-07,4.08,4.135,4.08,4.1,811842.0
2011-04-08,4.125,4.14,4.11,4.14,335137.0
2011-04-11,4.12,4.135,4.07,4.085,330064.0
2011-04-12,4.12,4.125,4.04,4.085,397888.0
2011-04-13,4.03,4.11,4.015,4.085,442548.0
2011-04-14,4.085,4.085,4.03,4.08,160416.0
2011-04-15,4.055,4.07,4.02,4.045,267274.0
2011-04-18,4.03,4.055,3.99,4.03,419160.0
2011-04-19,3.975,4.0,3.885,3.925,422518.0
2011-04-20,3.96,4.12,3.95,4.1,486057.0
2011-04-21,4.135,4.14,4.095,4.135,323880.0
2011-04-27,4.11,4.175,4.045,4.11,771474.0
2011-04-28,4.1,4.1,3.92,3.92,1070434.0
2011-04-29,3.94,3.94,3.805,3.845,526438.0
2011-05-02,3.84,3.885,3.79,3.865,319729.0
2011-05-03,3.83,3.925,3.825,3.925,335055.0
2011-05-04,3.825,3.865,3.805,3.855,513866.0
2011-05-05,3.8,3.845,3.745,3.76,415851.0
2011-05-06,3.745,3.76,3.695,3.71,766423.0
2011-05-09,3.745,3.815,3.735,3.8,903085.0
2011-05-10,4.005,4.095,3.99,4.0,1800297.0
2011-05-11,4.06,4.06,3.965,3.975,1045575.0
2011-05-12,3.905,3.91,3.79,3.855,911102.0
2011-05-13,3.865,3.885,3.775,3.83,525661.0
2011-05-16,3.8,3.83,3.8,3.805,512320.0
2011-05-17,3.76,3.825,3.76,3.8,390680.0
2011-05-18,3.8,3.84,3.79,3.805,318839.0
2011-05-19,3.84,3.935,3.825,3.885,356018.0
2011-05-20,3.895,3.92,3.76,3.83,741431.0
2011-05-23,3.79,3.8,3.76,3.79,732201.0
2011-05-24,3.785,3.84,3.785,3.815,384196.0
2011-05-25,3.785,3.83,3.76,3.76,414879.0
2011-05-26,3.725,3.83,3.72,3.825,707471.0
2011-05-27,3.825,3.895,3.785,3.805,390375.0
2011-05-30,3.8,3.815,3.785,3.785,289949.0
2011-05-31,3.855,3.865,3.805,3.855,437352.0
2011-06-01,3.865,4.02,3.825,4.015,721655.0
2011-06-02,3.96,4.005,3.895,3.99,1213498.0
2011-06-03,3.99,4.1,3.965,4.08,843945.0
2011-06-06,4.055,4.11,4.055,4.085,740238.0
2011-06-07,4.08,4.1,4.04,4.085,659296.0
2011-06-08,4.08,4.12,4.045,4.12,1089432.0
2011-06-09,4.11,4.11,3.925,3.935,1009034.0
2011-06-10,3.855,3.905,3.825,3.855,1590709.0
2011-06-14,3.79,3.855,3.785,3.815,688168.0
2011-06-15,3.785,3.845,3.68,3.705,1745481.0
2011-06-16,3.6,3.615,3.47,3.52,1745300.0
2011-06-17,3.505,3.55,3.465,3.52,1311347.0
2011-06-20,3.425,3.535,3.425,3.435,576848.0
2011-06-21,3.45,3.49,3.415,3.465,482387.0
2011-06-22,3.465,3.48,3.44,3.455,434332.0
2011-06-23,3.465,3.535,3.41,3.41,1293687.0
2011-06-24,3.41,3.44,3.385,3.4,1274801.0
2011-06-27,3.345,3.355,3.25,3.305,1282553.0
2011-06-28,3.28,3.32,3.265,3.29,1178498.0
2011-06-29,3.37,3.44,3.345,3.44,858725.0
2011-06-30,3.49,3.615,3.48,3.575,1607179.0
2011-07-01,3.585,3.64,3.55,3.585,759113.0
2011-07-04,3.69,3.705,3.61,3.65,664531.0
2011-07-05,3.69,3.69,3.63,3.65,501068.0
2011-07-06,3.615,3.655,3.55,3.61,1297060.0
2011-07-07,3.625,3.65,3.575,3.59,490052.0
2011-07-08,3.59,3.665,3.59,3.65,329083.0
2011-07-11,3.65,3.65,3.585,3.585,315651.0
2011-07-12,3.585,3.61,3.535,3.57,397272.0
2011-07-13,3.59,3.64,3.56,3.63,640622.0
2011-07-14,3.665,3.735,3.545,3.575,929641.0
2011-07-15,3.575,3.585,3.465,3.495,270171.0
2011-07-18,3.465,3.52,3.435,3.465,328558.0
2011-07-19,3.41,3.48,3.395,3.435,280807.0
2011-07-20,3.52,3.59,3.51,3.545,530589.0
2011-07-21,3.61,3.625,3.52,3.55,352375.0
2011-07-22,3.615,3.765,3.615,3.725,894668.0
2011-07-25,3.72,3.76,3.695,3.695,553136.0
2011-07-26,3.765,3.79,3.67,3.725,390184.0
2011-07-27,3.72,3.725,3.65,3.67,400545.0
2011-07-28,3.6,3.615,3.535,3.535,250550.0
2011-07-29,3.52,3.57,3.44,3.455,375438.0
2011-08-01,3.45,3.545,3.385,3.545,306049.0
2011-08-02,3.48,3.65,3.48,3.57,605066.0
2011-08-03,3.47,3.505,3.385,3.435,339023.0
2011-08-04,3.41,3.415,3.335,3.4,531831.0
2011-08-05,3.265,3.37,3.16,3.18,942208.0
2011-08-08,3.025,3.145,2.995,3.05,919778.0
2011-08-09,2.825,2.965,2.455,2.965,3601604.0
2011-08-10,3.04,3.16,3.04,3.09,857387.0
2011-08-11,2.955,3.18,2.945,3.04,904959.0
2011-08-12,3.06,3.16,3.06,3.08,750170.0
2011-08-15,3.18,3.185,3.115,3.145,576255.0
2011-08-16,3.16,3.25,3.065,3.065,1024451.0
2011-08-17,3.12,3.18,3.08,3.105,605228.0
2011-08-18,3.16,3.185,3.065,3.065,564116.0
2011-08-19,2.995,3.025,2.89,2.915,527993.0
2011-08-22,2.89,2.97,2.86,2.915,350912.0
2011-08-23,2.97,3.025,2.925,3.025,648257.0
2011-08-24,3.105,3.105,2.905,2.915,499200.0
2011-08-25,3.005,3.02,2.93,2.985,716098.0
2011-08-26,3.035,3.035,2.93,2.965,354632.0
2011-08-29,2.985,3.01,2.955,2.97,339807.0
2011-08-30,2.97,3.005,2.955,2.985,618619.0
2011-08-31,2.98,3.06,2.955,3.05,476572.0
2011-09-01,3.08,3.17,3.075,3.105,328667.0
2011-09-02,3.005,3.04,2.985,3.025,913911.0
2011-09-05,3.02,3.04,3.005,3.025,732770.0
2011-09-06,2.955,3.04,2.945,3.005,813045.0
2011-09-07,3.105,3.235,3.075,3.105,1338338.0
2011-09-08,3.155,3.16,3.035,3.16,399686.0
2011-09-09,3.21,3.25,3.13,3.145,462805.0
2011-09-12,3.1,3.2,3.025,3.1,829948.0
2011-09-13,3.17,3.535,3.17,3.335,2067228.0
2011-09-14,3.375,3.44,3.24,3.315,1423678.0
2011-09-15,3.4,3.455,3.335,3.425,1920476.0
2011-09-16,3.385,3.44,3.385,3.435,1008747.0
2011-09-19,3.37,3.415,3.315,3.315,744567.0
2011-09-20,3.345,3.395,3.305,3.33,684687.0
2011-09-21,3.375,3.375,3.265,3.345,893167.0
2011-09-22,3.33,3.395,3.255,3.36,1288030.0
2011-09-23,3.255,3.415,3.24,3.25,1466337.0
2011-09-26,3.345,3.37,3.24,3.265,1122005.0
2011-09-27,3.33,3.37,3.25,3.37,614233.0
2011-09-28,3.385,3.51,3.37,3.44,1645455.0
2011-09-29,3.36,3.425,3.28,3.385,1573799.0
2011-09-30,3.385,3.425,3.36,3.41,637253.0
2011-10-03,3.335,3.4,3.255,3.36,431001.0
2011-10-04,3.185,3.285,3.155,3.235,683435.0
2011-10-05,3.265,3.295,3.16,3.265,629384.0
2011-10-06,3.355,3.53,3.34,3.465,1281788.0
2011-10-07,3.49,3.585,3.465,3.465,1123234.0
2011-10-10,3.455,3.625,3.455,3.59,986181.0
2011-10-11,3.53,3.665,3.505,3.625,1051008.0
2011-10-12,3.625,3.65,3.53,3.585,343390.0
2011-10-13,3.615,3.68,3.57,3.67,1156806.0
2011-10-14,3.655,3.705,3.585,3.69,377305.0
2011-10-17,3.655,3.705,3.63,3.655,570359.0
2011-10-18,3.585,3.615,3.545,3.545,267490.0
2011-10-19,3.6,3.6,3.495,3.56,432519.0
2011-10-20,3.495,3.615,3.46,3.55,227903.0
2011-10-21,3.575,3.63,3.505,3.545,425703.0
2011-10-24,3.575,3.695,3.57,3.68,616185.0
2011-10-25,3.625,3.69,3.615,3.665,359394.0
2011-10-26,3.625,3.69,3.6,3.665,739408.0
2011-10-27,3.67,3.745,3.665,3.725,442823.0
2011-10-28,3.785,3.8,3.735,3.79,514521.0
2011-10-31,3.745,3.845,3.735,3.765,547254.0
2011-11-01,3.71,3.83,3.71,3.745,538130.0
2011-11-02,3.665,3.745,3.61,3.705,531782.0
2011-11-03,3.705,3.785,3.665,3.725,435230.0
2011-11-04,3.825,3.83,3.725,3.805,657781.0
2011-11-07,3.8,3.845,3.765,3.79,486483.0
2011-11-08,3.805,3.83,3.76,3.785,881114.0
2011-11-09,3.805,3.805,3.745,3.785,438091.0
2011-11-10,3.63,3.705,3.59,3.68,806365.0
2011-11-11,3.695,3.75,3.695,3.725,464764.0
2011-11-14,3.775,3.805,3.735,3.745,302097.0
2011-11-15,3.735,3.745,3.68,3.705,365930.0
2011-11-16,3.705,3.72,3.615,3.615,471002.0
2011-11-17,3.585,3.615,3.56,3.57,613169.0
2011-11-18,3.545,3.575,3.49,3.53,554094.0
2011-11-21,3.505,3.585,3.44,3.52,718580.0
2011-11-22,3.415,3.585,3.415,3.585,616425.0
2011-11-23,3.67,3.745,3.545,3.625,801629.0
2011-11-24,3.57,3.695,3.56,3.695,566744.0
2011-11-25,3.64,3.76,3.615,3.695,432382.0
2011-11-28,3.71,3.725,3.625,3.665,578207.0
2011-11-29,3.64,3.75,3.59,3.735,651475.0
2011-11-30,3.735,3.8,3.725,3.785,928792.0
2011-12-01,3.825,3.895,3.63,3.815,704477.0
2011-12-02,3.76,3.805,3.695,3.725,726372.0
2011-12-05,3.745,3.805,3.695,3.775,493056.0
2011-12-06,3.775,3.785,3.67,3.705,498568.0
2011-12-07,3.615,3.695,3.615,3.64,462764.0
2011-12-08,3.64,3.65,3.545,3.57,984158.0
2011-12-09,3.53,3.585,3.48,3.535,442032.0
2011-12-12,3.585,3.6,3.545,3.56,244854.0
2011-12-13,3.51,3.545,3.47,3.48,505753.0
2011-12-14,3.47,3.51,3.47,3.495,304558.0
2011-12-15,3.435,3.49,3.355,3.36,622130.0
2011-12-16,3.4,3.455,3.345,3.41,1031838.0
2011-12-19,3.385,3.41,3.315,3.33,527078.0
2011-12-20,3.315,3.355,3.265,3.28,550140.0
2011-12-21,3.33,3.415,3.33,3.375,491254.0
2011-12-22,3.355,3.355,3.25,3.265,428350.0
2011-12-23,3.435,3.435,3.22,3.345,335127.0
2011-12-28,3.28,3.355,3.22,3.275,293344.0
2011-12-29,3.275,3.275,3.18,3.255,224799.0
2011-12-30,3.265,3.32,3.24,3.315,263829.0
2012-01-03,3.32,3.345,3.28,3.315,217848.0
2012-01-04,3.345,3.48,3.335,3.4,372389.0
2012-01-05,3.305,3.425,3.29,3.41,318042.0
2012-01-06,3.36,3.425,3.335,3.345,674932.0
2012-01-09,3.415,3.415,3.335,3.355,314074.0
2012-01-10,3.335,3.395,3.315,3.375,143989.0
2012-01-11,3.345,3.425,3.335,3.425,144809.0
2012-01-12,3.415,3.505,3.415,3.45,286815.0
2012-01-13,3.425,3.47,3.385,3.425,154397.0
2012-01-16,3.375,3.41,3.315,3.345,279672.0
2012-01-17,3.45,3.45,3.355,3.4,131623.0
2012-01-18,3.425,3.49,3.395,3.455,137820.0
2012-01-19,3.505,3.575,3.435,3.495,320222.0
2012-01-20,3.57,3.57,3.505,3.535,312698.0
2012-01-23,3.57,3.66,3.545,3.64,398588.0
2012-01-24,3.69,3.71,3.6,3.625,493066.0
2012-01-25,3.68,3.68,3.61,3.625,254338.0
2012-01-27,3.625,3.705,3.585,3.69,366528.0
2012-01-30,3.695,3.735,3.68,3.71,235878.0
2012-01-31,3.745,3.765,3.61,3.63,382142.0
2012-02-01,3.695,3.695,3.455,3.48,485124.0
2012-02-02,3.585,3.655,3.585,3.61,412006.0
2012-02-03,3.56,3.63,3.51,3.63,602405.0
2012-02-06,3.69,3.745,3.615,3.625,319978.0
2012-02-07,3.61,3.725,3.61,3.69,478538.0
2012-02-08,3.71,3.935,3.71,3.865,678163.0
2012-02-09,3.815,3.91,3.75,3.87,565466.0
2012-02-10,3.865,3.87,3.76,3.825,348518.0
2012-02-13,3.825,3.88,3.79,3.87,467786.0
2012-02-14,3.885,4.005,3.735,3.84,665024.0
2012-02-15,3.79,3.825,3.75,3.76,335601.0
2012-02-16,3.76,3.815,3.67,3.745,375449.0
2012-02-17,3.745,3.785,3.665,3.785,288293.0
2012-02-20,3.825,3.95,3.8,3.905,593537.0
2012-02-21,3.895,3.91,3.88,3.905,450907.0
2012-02-22,3.855,3.855,3.785,3.79,341439.0
2012-02-23,3.76,3.825,3.725,3.725,708826.0
2012-02-24,3.725,3.76,3.71,3.72,398114.0
2012-02-27,3.705,3.72,3.575,3.625,611492.0
2012-02-28,3.535,3.71,3.505,3.68,481409.0
2012-02-29,3.68,3.79,3.655,3.76,369687.0
2012-03-01,3.67,3.845,3.67,3.845,733281.0
2012-03-02,3.865,3.98,3.855,3.895,656335.0
2012-03-05,3.925,3.975,3.92,3.965,310171.0
2012-03-06,3.96,3.98,3.895,3.965,369847.0
2012-03-07,3.84,3.885,3.775,3.865,305384.0
2012-03-08,3.865,3.885,3.785,3.885,251777.0
2012-03-09,3.94,4.095,3.94,4.005,1177150.0
2012-03-12,4.06,4.095,3.935,3.935,479849.0
2012-03-13,4.0,4.015,3.935,3.98,524616.0
2012-03-14,3.975,4.015,3.96,4.0,499868.0
2012-03-15,4.0,4.125,3.96,4.1,804284.0
2012-03-16,4.135,4.14,3.99,4.0,787838.0
2012-03-19,4.08,4.125,4.02,4.08,560913.0
2012-03-20,4.095,4.135,4.06,4.095,441882.0
2012-03-21,4.1,4.175,4.095,4.14,598563.0
2012-03-22,4.135,4.175,4.135,4.14,476235.0
2012-03-23,4.1,4.1,4.02,4.045,501723.0
2012-03-26,4.12,4.135,4.015,4.06,481439.0
2012-03-27,3.965,4.005,3.79,3.95,1028894.0
2012-03-28,3.855,3.885,3.69,3.725,1396411.0
2012-03-29,3.725,3.805,3.685,3.775,1106464.0
2012-03-30,3.75,3.87,3.75,3.86,792116.0
2012-04-02,3.875,4.02,3.855,3.895,1043842.0
2012-04-03,3.875,3.915,3.845,3.855,1087979.0
2012-04-04,3.75,3.875,3.75,3.875,699453.0
2012-04-05,3.845,3.975,3.845,3.975,567091.0
2012-04-10,3.925,3.95,3.885,3.925,300868.0
2012-04-11,3.805,3.895,3.79,3.87,560499.0
2012-04-12,3.82,3.91,3.82,3.895,390707.0
2012-04-13,3.975,3.99,3.875,3.935,566377.0
2012-04-16,3.875,3.935,3.87,3.915,167533.0
2012-04-17,3.925,3.935,3.86,3.875,215567.0
2012-04-18,3.895,3.94,3.835,3.86,438152.0
2012-04-19,3.925,3.98,3.9,3.935,542838.0
2012-04-20,3.94,3.94,3.83,3.87,429987.0
2012-04-23,3.805,3.82,3.78,3.79,264356.0
2012-04-24,3.77,3.835,3.75,3.82,660010.0
2012-04-26,3.875,3.9,3.795,3.855,293062.0
2012-04-27,3.82,3.885,3.82,3.875,258940.0
2012-04-30,3.875,3.955,3.855,3.955,327065.0
2012-05-01,3.925,3.965,3.855,3.875,367849.0
2012-05-02,3.855,3.94,3.855,3.87,326612.0
2012-05-03,3.87,3.95,3.86,3.935,374709.0
2012-05-04,3.925,3.935,3.87,3.915,250813.0
2012-05-07,3.83,3.845,3.765,3.79,521030.0
2012-05-08,3.79,3.935,3.79,3.91,613395.0
2012-05-09,3.875,3.935,3.87,3.9,350976.0
2012-05-10,3.845,3.895,3.815,3.895,212000.0
2012-05-11,3.845,3.915,3.845,3.9,24952.0
2012-05-14,3.885,3.94,3.87,3.935,285513.0
2012-05-15,3.94,4.015,3.935,3.965,856981.0
2012-05-16,3.9,3.925,3.835,3.845,566802.0
2012-05-17,3.86,3.895,3.73,3.815,716738.0
2012-05-18,3.77,3.805,3.71,3.74,393769.0
2012-05-21,3.7,3.71,3.62,3.66,264798.0
2012-05-22,3.66,3.82,3.66,3.82,822154.0
2012-05-23,3.82,3.885,3.79,3.835,805165.0
2012-05-24,3.815,3.885,3.765,3.79,384178.0
2012-05-25,3.75,3.83,3.75,3.78,296626.0
2012-05-28,3.78,3.79,3.69,3.715,573682.0
2012-05-29,3.7,3.87,3.69,3.86,683658.0
2012-05-30,3.86,3.95,3.82,3.885,318204.0
2012-05-31,3.86,4.03,3.86,3.98,6930.0
2012-06-01,3.925,3.975,3.82,3.9,795210.0
2012-06-04,3.815,3.845,3.725,3.79,891701.0
2012-06-05,3.885,3.9,3.77,3.82,299443.0
2012-06-06,3.83,3.895,3.815,3.86,239563.0
2012-06-07,3.895,3.895,3.805,3.845,23853.0
2012-06-08,3.82,3.855,3.765,3.82,410791.0
2012-06-12,3.855,3.87,3.815,3.835,459055.0
2012-06-13,3.835,3.9,3.83,3.855,600443.0
2012-06-14,3.855,3.94,3.855,3.885,43800.0
2012-06-15,3.915,4.02,3.885,3.935,659036.0
2012-06-18,4.005,4.135,3.98,4.005,947800.0
2012-06-19,3.955,4.055,3.895,3.915,460718.0
2012-06-20,3.99,4.005,3.935,3.965,68126.0
2012-06-21,4.085,4.095,4.0,4.045,843846.0
2012-06-22,4.005,4.005,3.915,3.915,556816.0
2012-06-25,3.925,4.04,3.86,3.99,515983.0
2012-06-26,3.965,4.1,3.965,4.02,31553.0
2012-06-27,4.02,4.04,3.95,4.04,350622.0
2012-06-28,4.07,4.15,4.06,4.095,706199.0
2012-06-29,4.06,4.12,4.0,4.06,509084.0
2012-07-02,4.095,4.215,4.095,4.175,429439.0
2012-07-03,4.185,4.335,4.185,4.325,26710.0
2012-07-04,4.345,4.43,4.335,4.36,620699.0
2012-07-05,4.345,4.345,4.27,4.32,273626.0
2012-07-06,4.325,4.36,4.215,4.225,598180.0
2012-07-09,4.175,4.205,4.07,4.095,580077.0
2012-07-10,4.14,4.215,4.07,4.08,600783.0
2012-07-11,4.085,4.135,4.015,4.1,670690.0
2012-07-12,4.125,4.16,4.08,4.14,321548.0
2012-07-13,4.165,4.27,4.15,4.245,821042.0
2012-07-16,4.305,4.32,4.185,4.24,444280.0
2012-07-17,4.225,4.285,4.2,4.225,263445.0
2012-07-18,4.24,4.285,4.2,4.23,317501.0
2012-07-19,4.305,4.385,4.265,4.385,444464.0
2012-07-20,4.35,4.495,4.35,4.41,710858.0
2012-07-23,4.41,4.425,4.295,4.295,433226.0
2012-07-24,4.245,4.28,4.16,4.215,645437.0
2012-07-25,4.12,4.27,4.12,4.27,300210.0
2012-07-26,4.345,4.4,4.2,4.255,455615.0
2012-07-27,4.305,4.41,4.255,4.27,729429.0
2012-07-30,4.335,4.4,4.27,4.335,705099.0
2012-07-31,4.41,4.415,4.335,4.4,825771.0
2012-08-01,4.375,4.39,4.305,4.325,47632.0
2012-08-02,4.27,4.295,4.205,4.225,496640.0
2012-08-03,4.16,4.175,4.04,4.06,93219.0
2012-08-06,4.1,4.255,4.1,4.225,39184.0
2012-08-07,4.24,4.265,4.175,4.24,81518.0
2012-08-08,4.28,4.325,4.23,4.255,299970.0
2012-08-09,4.305,4.345,4.265,4.31,499126.0
2012-08-10,4.35,4.36,4.19,4.205,211474.0
2012-08-13,4.205,4.28,4.205,4.24,184077.0
2012-08-14,4.325,4.325,4.225,4.31,198304.0
2012-08-15,4.37,4.49,4.335,4.49,565468.0
2012-08-16,4.505,4.65,4.485,4.615,428224.0
2012-08-17,4.625,4.635,4.53,4.57,91488.0
2012-08-20,4.57,4.585,4.56,4.575,58435.0
2012-08-21,4.6,4.69,4.575,4.68,425884.0
2012-08-22,4.69,4.69,4.585,4.635,202182.0
2012-08-23,4.665,4.77,4.665,4.705,160737.0
2012-08-24,4.715,4.85,4.715,4.8,215334.0
2012-08-27,4.84,4.85,4.77,4.82,50472.0
2012-08-28,4.82,4.825,4.755,4.785,116899.0
2012-08-29,4.755,4.81,4.68,4.695,138639.0
2012-08-30,4.705,4.73,4.64,4.655,55643.0
2012-08-31,4.635,4.705,4.595,4.705,59376.0
2012-09-03,4.705,4.745,4.65,4.745,52952.0
2012-09-04,4.745,4.745,4.69,4.72,34199.0
2012-09-05,4.665,4.675,4.61,4.635,410177.0
2012-09-06,4.65,4.825,4.625,4.82,365891.0
2012-09-07,4.825,4.905,4.78,4.865,639467.0
2012-09-10,4.905,4.965,4.85,4.88,447537.0
2012-09-11,4.9,4.985,4.89,4.985,475788.0
2012-09-12,5.05,5.075,5.005,5.045,572846.0
2012-09-13,5.045,5.05,4.955,4.955,370412.0
2012-09-14,4.995,5.02,4.945,4.955,571620.0
2012-09-17,4.93,4.965,4.905,4.93,53695.0
2012-09-18,4.835,4.93,4.835,4.89,495369.0
2012-09-19,4.86,4.92,4.835,4.9,709267.0
2012-09-20,4.84,4.915,4.84,4.86,1103856.0
2012-09-21,4.785,4.795,4.625,4.705,126407.0
2012-09-24,4.705,4.76,4.595,4.64,53776.0
2012-09-25,4.57,4.635,4.49,4.625,1214023.0
2012-09-26,4.615,4.675,4.605,4.665,688545.0
2012-09-27,4.695,4.795,4.665,4.77,936703.0
2012-09-28,4.81,4.925,4.77,4.9,795808.0
2012-10-01,4.9,4.945,4.85,4.85,444261.0
2012-10-02,4.835,4.89,4.795,4.865,435615.0
2012-10-03,4.85,4.875,4.78,4.78,601518.0
2012-10-04,4.825,4.905,4.785,4.82,613600.0
2012-10-05,4.88,4.915,4.85,4.865,43319.0
2012-10-08,4.8,4.875,4.8,4.86,238291.0
2012-10-09,4.795,4.85,4.755,4.795,531444.0
2012-10-10,4.745,4.82,4.72,4.76,664916.0
2012-10-11,4.74,4.77,4.675,4.72,644874.0
2012-10-12,4.745,4.755,4.68,4.695,683644.0
2012-10-15,4.63,4.735,4.565,4.705,622131.0
2012-10-16,4.71,4.735,4.6,4.605,46117.0
2012-10-17,4.605,4.68,4.595,4.615,610613.0
2012-10-18,4.72,4.725,4.595,4.655,609337.0
2012-10-19,4.71,4.77,4.645,4.77,991873.0
2012-10-22,4.695,4.8,4.685,4.76,774158.0
2012-10-23,4.745,4.81,4.745,4.81,903960.0
2012-10-24,4.705,4.725,4.655,4.68,590486.0
2012-10-25,4.66,4.71,4.64,4.68,594817.0
2012-10-26,4.63,4.685,4.615,4.62,645304.0
2012-10-29,4.565,4.655,4.565,4.58,452491.0
2012-10-30,4.58,4.625,4.565,4.605,1111998.0
2012-10-31,4.685,4.685,4.63,4.66,534370.0
2012-11-01,4.64,4.66,4.55,4.615,583133.0
2012-11-02,4.55,4.605,4.475,4.54,544295.0
2012-11-05,4.535,4.575,4.405,4.565,724202.0
2012-11-06,4.515,4.515,4.385,4.425,591047.0
2012-11-07,4.45,4.555,4.45,4.515,482747.0
2012-11-08,4.49,4.595,4.435,4.595,1452463.0
2012-11-09,4.525,4.63,4.45,4.525,1261552.0
2012-11-12,4.475,4.535,4.47,4.51,476993.0
2012-11-13,4.5,4.55,4.475,4.485,1259327.0
2012-11-14,4.525,4.525,4.46,4.46,366842.0
2012-11-15,4.38,4.46,4.38,4.38,1018647.0
2012-11-16,4.42,4.445,4.295,4.34,1179714.0
2012-11-19,4.33,4.46,4.33,4.435,524432.0
2012-11-20,4.41,4.515,4.385,4.49,852835.0
2012-11-21,4.45,4.525,4.43,4.515,1088392.0
2012-11-22,4.535,4.64,4.51,4.615,477573.0
2012-11-23,4.64,4.66,4.575,4.605,315443.0
2012-11-26,4.645,4.705,4.605,4.64,400003.0
2012-11-27,4.67,4.745,4.615,4.62,651296.0
2012-11-28,4.645,4.685,4.5,4.62,386469.0
2012-11-29,4.66,4.71,4.54,4.71,201645.0
2012-11-30,4.71,4.745,4.71,4.735,28162.0
2012-12-03,4.745,4.745,4.685,4.735,280190.0
2012-12-04,4.75,4.785,4.71,4.72,381621.0
2012-12-05,4.595,4.66,4.565,4.595,471236.0
2012-12-06,4.5,4.64,4.47,4.555,888726.0
2012-12-07,4.54,4.62,4.46,4.46,854830.0
2012-12-10,4.42,4.555,4.345,4.525,1019936.0
2012-12-11,4.575,4.575,4.46,4.46,64614.0
2012-12-12,4.47,4.525,4.45,4.485,812478.0
2012-12-13,4.515,4.68,4.5,4.68,1215740.0
2012-12-14,4.655,4.74,4.64,4.725,1229258.0
2012-12-17,4.76,4.835,4.75,4.79,54568.0
2012-12-18,4.84,4.84,4.785,4.8,40060.0
2012-12-19,4.84,4.96,4.815,4.865,806133.0
2012-12-20,4.92,4.92,4.8,4.875,470436.0
2012-12-21,4.875,4.875,4.735,4.775,515360.0
2012-12-24,4.735,4.76,4.705,4.735,79161.0
2012-12-27,4.705,4.855,4.705,4.815,153545.0
2012-12-28,4.815,4.815,4.66,4.705,402134.0
2012-12-31,4.705,4.77,4.695,4.71,124570.0
2013-01-02,4.705,4.855,4.705,4.855,327299.0
2013-01-03,4.825,4.895,4.79,4.89,223644.0
2013-01-04,4.85,4.865,4.79,4.815,14091.0
2013-01-07,4.895,4.895,4.75,4.8,297549.0
2013-01-08,4.825,4.88,4.785,4.825,474144.0
2013-01-09,4.88,5.205,4.825,5.125,150877.0
2013-01-10,5.15,5.15,5.085,5.125,651588.0
2013-01-11,5.125,5.125,5.06,5.075,293428.0
2013-01-14,5.115,5.125,5.085,5.1,229075.0
2013-01-15,5.11,5.135,5.09,5.115,513750.0
2013-01-16,5.075,5.175,5.06,5.165,380814.0
2013-01-17,5.165,5.165,5.135,5.155,449136.0
2013-01-18,5.175,5.195,5.14,5.195,576471.0
2013-01-21,5.135,5.245,5.135,5.165,506317.0
2013-01-22,5.155,5.205,5.115,5.135,257157.0
2013-01-23,4.865,4.88,4.615,4.66,3323998.0
2013-01-24,4.66,4.725,4.435,4.46,2385501.0
2013-01-25,4.445,4.58,4.425,4.435,1884100.0
2013-01-29,4.525,4.54,4.47,4.54,1021128.0
2013-01-30,4.515,4.695,4.515,4.695,1046951.0
2013-01-31,4.62,4.655,4.475,4.51,828026.0
2013-02-01,4.485,4.605,4.485,4.58,494206.0
2013-02-04,4.58,4.605,4.51,4.555,425965.0
2013-02-05,4.51,4.545,4.37,4.395,1091109.0
2013-02-06,4.405,4.555,4.405,4.515,579812.0
2013-02-07,4.46,4.525,4.445,4.49,1065424.0
2013-02-08,4.485,4.49,4.435,4.47,444353.0
2013-02-11,4.435,4.475,4.425,4.445,221795.0
2013-02-12,4.475,4.475,4.345,4.41,633387.0
2013-02-13,4.46,4.595,4.385,4.58,1079234.0
2013-02-14,4.58,4.605,4.55,4.59,805162.0
2013-02-15,4.58,4.62,4.575,4.615,962349.0
2013-02-18,4.62,4.695,4.575,4.595,473815.0
2013-02-19,4.595,4.66,4.575,4.595,420703.0
2013-02-20,4.595,4.645,4.575,4.59,391774.0
2013-02-21,4.645,4.655,4.595,4.605,688153.0
2013-02-22,4.605,4.69,4.58,4.66,513869.0
2013-02-25,4.66,4.725,4.645,4.705,407818.0
2013-02-26,4.595,4.62,4.55,4.575,658564.0
2013-02-27,4.55,4.59,4.5,4.525,368428.0
2013-02-28,4.575,4.62,4.475,4.55,345583.0
2013-03-01,4.5,4.575,4.5,4.54,266817.0
2013-03-04,4.54,4.58,4.42,4.475,806970.0
2013-03-05,4.565,4.63,3.805,3.935,3848413.0
2013-03-06,4.2,4.38,4.02,4.185,5515756.0
2013-03-07,4.175,4.19,4.01,4.02,1645613.0
2013-03-08,4.095,4.185,4.04,4.145,2054045.0
2013-03-11,4.25,4.25,4.15,4.24,870605.0
2013-03-12,4.215,4.235,4.055,4.055,2488092.0
2013-03-13,4.04,4.125,3.99,4.02,961355.0
2013-03-14,4.02,4.06,3.935,3.965,1333031.0
2013-03-15,4.045,4.055,3.955,3.955,1333328.0
2013-03-18,3.935,3.995,3.925,3.94,448548.0
2013-03-19,3.995,3.995,3.81,3.85,1052760.0
2013-03-20,3.81,3.925,3.78,3.89,945467.0
2013-03-21,3.89,3.895,3.825,3.875,1225577.0
2013-03-22,3.89,3.935,3.825,3.845,601997.0
2013-03-25,3.82,3.925,3.81,3.86,551472.0
2013-03-26,3.85,3.91,3.845,3.87,650680.0
2013-03-28,3.29,3.375,3.205,3.205,5073666.0
2013-04-02,3.27,3.325,3.245,3.3,2685728.0
2013-04-03,3.335,3.39,3.315,3.35,2648752.0
2013-04-04,3.26,3.365,3.26,3.335,2124337.0
2013-04-05,3.33,3.485,3.325,3.445,2214543.0
2013-04-08,3.5,3.625,3.45,3.565,1619280.0
2013-04-09,3.565,3.64,3.47,3.565,2062639.0
2013-04-10,3.51,3.615,3.49,3.585,1028619.0
2013-04-11,3.55,3.6,3.515,3.525,389797.0
2013-04-12,3.515,3.535,3.445,3.525,638377.0
2013-04-15,3.525,3.525,3.33,3.41,528211.0
2013-04-16,3.385,3.385,3.28,3.335,603825.0
2013-04-17,3.32,3.445,3.27,3.28,1298291.0
2013-04-18,3.18,3.295,3.155,3.23,1327766.0
2013-04-19,3.22,3.295,3.22,3.285,832662.0
2013-04-22,3.285,3.355,3.285,3.355,365761.0
2013-04-23,3.36,3.4,3.285,3.32,872751.0
2013-04-24,3.32,3.355,3.23,3.31,1295328.0
2013-04-26,3.31,3.435,3.285,3.36,713266.0
2013-04-29,3.36,3.475,3.36,3.445,669815.0
2013-04-30,3.51,3.51,3.36,3.445,742013.0
2013-05-01,3.42,3.49,3.37,3.38,489568.0
2013-05-02,3.36,3.4,3.28,3.285,991305.0
2013-05-03,3.295,3.385,3.29,3.38,821074.0
2013-05-06,3.355,3.445,3.355,3.4,534696.0
2013-05-07,3.41,3.41,3.345,3.385,799363.0
2013-05-08,3.385,3.475,3.385,3.42,433282.0
2013-05-09,3.46,3.46,3.385,3.4,590152.0
2013-05-10,3.435,3.525,3.425,3.525,910667.0
2013-05-13,3.54,3.565,3.445,3.46,744882.0
2013-05-14,3.445,3.445,3.385,3.4,374970.0
2013-05-15,3.42,3.48,3.41,3.46,86663.0
2013-05-16,3.475,3.635,3.475,3.615,259726.0
2013-05-17,3.625,3.65,3.585,3.6,90379.0
2013-05-20,3.65,3.675,3.575,3.585,123446.0
2013-05-21,3.625,3.625,3.54,3.6,44065.0
2013-05-22,3.64,3.64,3.55,3.605,146239.0
2013-05-23,3.56,3.75,3.56,3.715,70266.0
2013-05-24,3.77,3.87,3.74,3.82,305109.0
2013-05-27,3.88,3.88,3.755,3.79,246974.0
2013-05-28,3.835,3.985,3.585,3.605,165165.0
2013-05-29,3.655,3.835,3.655,3.74,80269.0
2013-05-30,3.73,3.82,3.68,3.745,43890.0
2013-05-31,3.78,3.78,3.65,3.74,76062.0
2013-06-03,3.705,3.72,3.63,3.68,59826.0
2013-06-04,3.625,3.78,3.615,3.77,15292.0
2013-06-05,3.695,3.715,3.65,3.69,134307.0
2013-06-06,3.65,3.65,3.515,3.515,69396.0
2013-06-07,3.485,3.515,3.4,3.475,215959.0
2013-06-11,3.51,3.655,3.51,3.615,130104.0
2013-06-12,3.6,3.64,3.535,3.59,260900.0
2013-06-13,3.68,3.73,3.6,3.665,136637.0
2013-06-14,3.72,3.72,3.625,3.63,917783.0
2013-06-17,3.585,3.625,3.585,3.625,27602.0
2013-06-18,3.6,3.675,3.575,3.63,184136.0
2013-06-19,3.6,3.685,3.6,3.665,126711.0
2013-06-20,3.665,3.715,3.6,3.625,715176.0
2013-06-21,3.575,3.74,3.575,3.69,295292.0
2013-06-24,3.665,3.7,3.64,3.68,35704.0
2013-06-25,3.69,3.79,3.675,3.77,51115.0
2013-06-26,3.745,3.88,3.745,3.855,50639.0
2013-06-27,3.835,3.92,3.81,3.885,133849.0
2013-06-28,3.855,3.87,3.77,3.82,82973.0
2013-07-01,3.835,3.925,3.68,3.705,207470.0
2013-07-02,3.715,3.895,3.715,3.895,547872.0
2013-07-03,3.78,3.83,3.765,3.78,76905.0
2013-07-04,3.755,3.95,3.755,3.91,320160.0
2013-07-05,3.895,3.895,3.82,3.835,509352.0
2013-07-08,3.79,3.82,3.69,3.745,587198.0
2013-07-09,3.755,3.805,3.71,3.715,65782.0
2013-07-10,3.765,3.825,3.695,3.79,65441.0
2013-07-11,3.83,3.88,3.79,3.81,646414.0
2013-07-12,3.77,3.87,3.755,3.855,517666.0
2013-07-15,3.885,3.895,3.805,3.855,367058.0
2013-07-16,3.845,3.86,3.705,3.755,428670.0
2013-07-17,3.755,3.77,3.715,3.73,677286.0
2013-07-18,3.715,3.81,3.715,3.73,539571.0
2013-07-19,3.715,3.78,3.65,3.78,66614.0
2013-07-22,3.805,3.805,3.69,3.705,63243.0
2013-07-23,3.745,3.79,3.69,3.77,421443.0
2013-07-24,3.715,3.78,3.69,3.69,248148.0
2013-07-25,3.69,3.73,3.64,3.665,55928.0
2013-07-26,3.64,3.675,3.585,3.605,512931.0
2013-07-29,3.625,3.73,3.605,3.73,41237.0
2013-07-30,3.73,3.745,3.63,3.64,440585.0
2013-07-31,3.675,3.72,3.64,3.69,36103.0
2013-08-01,3.705,3.805,3.655,3.745,64666.0
2013-08-02,3.72,3.835,3.69,3.79,44320.0
2013-08-05,3.77,3.81,3.755,3.78,22977.0
2013-08-06,3.795,3.805,3.755,3.755,403097.0
2013-08-07,3.72,3.805,3.715,3.73,515583.0
2013-08-08,3.675,3.68,3.625,3.625,30737.0
2013-08-09,3.615,3.665,3.585,3.65,446261.0
2013-08-12,3.615,3.805,3.615,3.805,375141.0
2013-08-13,3.765,3.835,3.73,3.81,565331.0
2013-08-14,3.855,3.86,3.78,3.83,188375.0
2013-08-15,3.765,3.81,3.755,3.755,216101.0
2013-08-16,3.81,3.81,3.695,3.74,35555.0
2013-08-19,3.77,3.79,3.73,3.745,235134.0
2013-08-20,3.755,3.765,3.68,3.755,46214.0
2013-08-21,3.77,3.845,3.755,3.82,19408.0
2013-08-22,3.755,3.81,3.755,3.78,325709.0
2013-08-23,3.765,3.835,3.765,3.81,287322.0
2013-08-26,3.81,3.96,3.795,3.925,31947.0
2013-08-27,3.885,3.97,3.855,3.97,42996.0
2013-08-28,3.895,3.935,3.865,3.885,203229.0
2013-08-29,3.855,3.9,3.835,3.87,127244.0
2013-08-30,3.835,3.87,3.83,3.855,132840.0
2013-09-02,3.88,4.04,3.88,3.97,48893.0
2013-09-03,3.97,4.0,3.8,3.835,92310.0
2013-09-04,3.835,3.96,3.79,3.945,101914.0
2013-09-05,4.015,4.065,3.96,4.065,614009.0
2013-09-06,4.1,4.125,4.085,4.125,79854.0
2013-09-09,4.085,4.165,4.015,4.065,59023.0
2013-09-10,4.1,4.1,4.045,4.065,24835.0
2013-09-11,4.075,4.265,4.065,4.24,681297.0
2013-09-12,4.27,4.29,4.165,4.175,520759.0
2013-09-13,4.18,4.235,4.115,4.215,71828.0
2013-09-16,4.24,4.24,4.18,4.205,25489.0
2013-09-17,4.15,4.195,4.13,4.165,42935.0
2013-09-18,4.175,4.175,4.1,4.115,18931.0
2013-09-19,4.195,4.22,4.085,4.105,50189.0
2013-09-20,4.105,4.15,4.05,4.05,83088.0
2013-09-23,4.015,4.075,3.93,4.025,49252.0
2013-09-24,4.015,4.045,3.975,4.0,34440.0
2013-09-25,3.995,4.06,3.955,3.985,64789.0
2013-09-26,3.975,3.98,3.83,3.86,247984.0
2013-09-27,3.855,3.895,3.845,3.895,57402.0
2013-09-30,3.845,3.885,3.845,3.885,44699.0
2013-10-01,3.885,3.915,3.835,3.87,114066.0
2013-10-02,3.86,3.9,3.86,3.885,211123.0
2013-10-03,3.87,3.935,3.87,3.925,79917.0
2013-10-04,3.9,3.905,3.875,3.885,69847.0
2013-10-07,3.86,3.9,3.86,3.87,519428.0
2013-10-08,3.83,3.83,3.755,3.79,133818.0
2013-10-09,3.73,3.74,3.67,3.72,151440.0
2013-10-10,3.705,3.745,3.695,3.715,268063.0
2013-10-11,3.745,3.835,3.735,3.82,54235.0
2013-10-14,3.825,3.825,3.62,3.795,785821.0
2013-10-15,3.835,3.91,3.8,3.85,92205.0
2013-10-16,3.81,3.9,3.755,3.845,599539.0
2013-10-17,3.86,3.97,3.86,3.95,138836.0
2013-10-18,3.95,4.075,3.925,4.05,119822.0
2013-10-21,4.045,4.11,4.035,4.085,30881.0
2013-10-22,4.06,4.1,3.985,4.0,72354.0
2013-10-23,4.01,4.025,3.985,4.02,406354.0
2013-10-24,4.025,4.035,3.975,4.01,474757.0
2013-10-25,3.96,4.01,3.95,3.96,542003.0
2013-10-28,3.985,4.02,3.935,4.01,582603.0
2013-10-29,4.0,4.05,3.945,4.0,382851.0
2013-10-30,3.97,4.045,3.97,4.025,558105.0
2013-10-31,4.035,4.12,4.01,4.075,813976.0
2013-11-01,4.095,4.1,4.045,4.075,1019321.0
2013-11-04,4.075,4.16,4.045,4.05,455875.0
2013-11-05,4.085,4.12,4.06,4.095,476453.0
2013-11-06,4.075,4.075,3.995,4.02,613747.0
2013-11-07,4.01,4.05,4.0,4.02,765252.0
2013-11-08,4.035,4.06,3.97,3.97,296797.0
2013-11-11,4.01,4.085,4.0,4.07,367334.0
2013-11-12,4.095,4.245,4.095,4.22,918099.0
2013-11-13,4.2,4.245,4.17,4.175,512650.0
2013-11-14,4.2,4.27,4.17,4.21,446046.0
2013-11-15,4.2,4.285,4.195,4.22,757166.0
2013-11-18,4.225,4.25,4.195,4.225,252826.0
2013-11-19,4.195,4.235,4.095,4.15,426937.0
2013-11-20,4.135,4.15,4.025,4.07,351081.0
2013-11-21,4.01,4.06,3.99,4.01,416794.0
2013-11-22,4.01,4.14,4.01,4.135,727304.0
2013-11-25,4.16,4.21,4.12,4.21,414744.0
2013-11-26,4.22,4.22,4.125,4.15,348503.0
2013-11-27,4.125,4.145,4.075,4.075,227598.0
2013-11-28,4.075,4.085,4.06,4.06,214657.0
2013-11-29,4.085,4.135,4.01,4.075,545663.0
2013-12-02,4.045,4.12,3.995,4.045,606893.0
2013-12-03,4.01,4.05,3.97,4.0,658994.0
2013-12-04,3.95,3.985,3.935,3.97,681602.0
2013-12-05,3.945,3.96,3.67,3.67,1603454.0
2013-12-06,3.6,3.68,3.55,3.61,1499517.0
2013-12-09,3.57,3.57,3.45,3.485,1977703.0
2013-12-10,3.47,3.485,3.42,3.46,1197879.0
2013-12-11,3.435,3.47,3.37,3.375,785393.0
2013-12-12,3.385,3.45,3.36,3.45,1111683.0
2013-12-13,3.385,3.52,3.355,3.5,1511061.0
2013-12-16,3.46,3.57,3.425,3.56,705998.0
2013-12-17,3.535,3.61,3.49,3.495,794521.0
2013-12-18,3.46,3.475,3.41,3.435,418850.0
2013-12-19,3.445,3.6,3.425,3.575,1028755.0
2013-12-20,3.56,3.62,3.545,3.595,837552.0
2013-12-23,3.635,3.66,3.585,3.645,911127.0
2013-12-24,3.7,3.77,3.66,3.77,488167.0
2013-12-27,3.835,3.835,3.635,3.635,338606.0
2013-12-30,3.635,3.7,3.61,3.66,314991.0
2013-12-31,3.61,3.7,3.61,3.66,93688.0
2014-01-02,3.7,3.7,3.645,3.67,149605.0
2014-01-03,3.66,3.675,3.645,3.675,230629.0
2014-01-06,3.685,3.735,3.66,3.685,313533.0
2014-01-07,3.685,3.725,3.67,3.675,320976.0
2014-01-08,3.725,3.76,3.685,3.735,467165.0
2014-01-09,3.72,3.72,3.62,3.66,454284.0
2014-01-10,3.685,3.695,3.62,3.625,880168.0
2014-01-13,3.66,3.66,3.62,3.65,586778.0
2014-01-14,3.61,3.62,3.55,3.56,563299.0
2014-01-15,3.595,3.6,3.505,3.535,436411.0
2014-01-16,3.525,3.545,3.475,3.475,887375.0
2014-01-17,3.475,3.57,3.47,3.535,610805.0
2014-01-20,3.535,3.55,3.47,3.52,418428.0
2014-01-21,3.51,3.57,3.485,3.51,873156.0
2014-01-22,3.525,3.525,3.475,3.475,308312.0
2014-01-23,3.475,3.52,3.445,3.475,816547.0
2014-01-24,3.41,3.45,3.395,3.41,1310898.0
2014-01-28,3.35,3.4,3.35,3.385,733693.0
2014-01-29,3.385,3.395,3.36,3.385,541334.0
2014-01-30,3.37,3.385,3.335,3.335,598963.0
2014-01-31,3.31,3.335,3.235,3.235,1203725.0
2014-02-03,3.235,3.32,3.2,3.285,717386.0
2014-02-04,3.21,3.285,3.21,3.25,1332868.0
2014-02-05,3.285,3.285,3.22,3.245,758008.0
2014-02-06,3.245,3.285,3.22,3.225,1007857.0
2014-02-07,3.25,3.3,3.225,3.275,636777.0
2014-02-10,3.295,3.37,3.285,3.36,451491.0
2014-02-11,3.35,3.4,3.35,3.37,361165.0
2014-02-12,3.36,3.41,3.35,3.395,958350.0
2014-02-13,3.41,3.445,3.375,3.4,453143.0
2014-02-14,3.42,3.45,3.395,3.45,472500.0
2014-02-17,3.485,3.5,3.41,3.425,247881.0
2014-02-18,3.435,3.445,3.36,3.375,278925.0
2014-02-19,3.375,3.385,3.325,3.345,811931.0
2014-02-20,3.36,3.375,3.335,3.35,276385.0
2014-02-21,3.37,3.375,3.3,3.325,282695.0
2014-02-24,3.345,3.345,3.27,3.285,720640.0
2014-02-25,3.275,3.285,3.235,3.235,1350603.0
2014-02-26,3.25,3.25,3.225,3.245,951344.0
2014-02-27,3.235,3.25,3.2,3.2,1454753.0
2014-02-28,3.235,3.27,3.21,3.25,662565.0
2014-03-03,3.25,3.25,3.17,3.22,897780.0
2014-03-04,3.22,3.27,3.195,3.26,493181.0
2014-03-05,3.275,3.295,3.2,3.25,778684.0
2014-03-06,3.26,3.31,3.26,3.285,620739.0
2014-03-07,3.3,3.435,3.3,3.425,1209946.0
2014-03-10,3.41,3.435,3.335,3.36,562094.0
2014-03-11,3.36,3.395,3.275,3.3,955916.0
2014-03-12,3.3,3.325,3.235,3.275,673554.0
2014-03-13,3.295,3.38,3.275,3.345,743409.0
2014-03-14,3.32,3.32,3.26,3.27,421164.0
2014-03-17,3.275,3.295,3.25,3.25,504855.0
2014-03-18,3.285,3.37,3.27,3.335,1110726.0
2014-03-19,3.395,3.51,3.375,3.5,1452877.0
2014-03-20,3.5,3.52,3.395,3.4,885092.0
2014-03-21,3.395,3.495,3.385,3.495,970013.0
2014-03-24,3.47,3.65,3.45,3.56,1022594.0
2014-03-25,3.485,3.525,3.425,3.445,651413.0
2014-03-26,3.57,3.585,3.25,3.26,2105560.0
2014-03-27,3.335,3.395,3.285,3.335,1620760.0
2014-03-28,3.35,3.35,3.25,3.31,1046841.0
2014-03-31,3.325,3.335,3.295,3.32,854768.0
2014-04-01,3.335,3.335,3.195,3.275,2271370.0
2014-04-02,3.195,3.225,3.185,3.21,1600399.0
2014-04-03,3.21,3.21,3.145,3.16,1882064.0
2014-04-04,3.15,3.275,3.14,3.26,1117061.0
2014-04-07,3.255,3.315,3.225,3.3,1187595.0
2014-04-08,3.3,3.36,3.3,3.335,751200.0
2014-04-09,3.365,3.415,3.335,3.41,912568.0
2014-04-10,3.435,3.47,3.39,3.445,949120.0
2014-04-11,3.41,3.425,3.365,3.4,311127.0
2014-04-14,3.39,3.415,3.36,3.365,523165.0
2014-04-15,3.385,3.45,3.375,3.435,548243.0
2014-04-16,3.425,3.45,3.41,3.415,342090.0
2014-04-17,3.445,3.515,3.415,3.5,1012422.0
2014-04-22,3.495,3.5,3.41,3.445,584961.0
2014-04-23,3.495,3.52,3.46,3.5,314389.0
2014-04-24,3.52,3.55,3.495,3.535,681797.0
2014-04-28,3.52,3.55,3.51,3.545,542352.0
2014-04-29,3.545,3.545,3.46,3.485,572681.0
2014-04-30,3.5,3.52,3.475,3.5,454948.0
2014-05-01,3.51,3.51,3.435,3.46,621471.0
2014-05-02,3.46,3.47,3.385,3.4,771931.0
2014-05-05,3.485,3.525,3.46,3.525,472892.0
2014-05-06,3.52,3.62,3.51,3.605,594863.0
2014-05-07,3.585,3.605,3.525,3.58,621467.0
2014-05-08,3.62,3.66,3.585,3.66,544802.0
2014-05-09,3.655,3.655,3.605,3.63,454060.0
2014-05-12,3.645,3.66,3.61,3.635,442862.0
2014-05-13,3.68,3.68,3.595,3.635,400698.0
2014-05-14,3.655,3.73,3.63,3.73,528102.0
2014-05-15,3.72,3.74,3.635,3.645,420672.0
2014-05-16,3.62,3.685,3.605,3.635,348482.0
2014-05-19,3.655,3.685,3.605,3.645,504152.0
2014-05-20,3.67,3.68,3.62,3.66,382984.0
2014-05-21,3.63,3.67,3.605,3.655,401460.0
2014-05-22,3.67,3.73,3.645,3.68,534249.0
2014-05-23,3.67,3.67,3.605,3.635,466508.0
2014-05-26,3.655,3.67,3.63,3.66,135459.0
2014-05-27,3.66,3.685,3.63,3.635,323580.0
2014-05-28,3.645,3.67,3.61,3.67,591499.0
2014-05-29,3.655,3.66,3.605,3.63,491128.0
2014-05-30,3.645,3.655,3.62,3.62,539888.0
2014-06-02,3.63,3.82,3.62,3.745,1228343.0
2014-06-03,3.78,3.79,3.745,3.78,904553.0
2014-06-04,3.77,3.78,3.67,3.715,1057140.0
2014-06-05,3.705,3.715,3.655,3.685,420210.0
2014-06-06,3.68,3.72,3.67,3.715,292205.0
2014-06-10,3.73,3.75,3.695,3.72,549978.0
2014-06-11,3.72,3.73,3.695,3.715,396440.0
2014-06-12,3.73,3.73,3.685,3.715,430339.0
2014-06-13,3.695,3.755,3.67,3.755,410447.0
2014-06-16,3.765,3.815,3.755,3.815,504889.0
2014-06-17,3.78,3.855,3.755,3.84,607622.0
2014-06-18,3.805,4.035,3.805,4.01,1316437.0
2014-06-19,4.0,4.01,3.93,3.975,686494.0
2014-06-20,3.915,3.955,3.9,3.9,845856.0
2014-06-23,3.925,3.99,3.905,3.965,617793.0
2014-06-24,3.95,4.01,3.905,3.985,634196.0
2014-06-25,3.94,3.95,3.845,3.925,529201.0
2014-06-26,3.915,3.99,3.915,3.985,377664.0
2014-06-27,3.975,3.99,3.93,3.955,286570.0
2014-06-30,3.925,3.975,3.88,3.925,593632.0
2014-07-01,3.865,3.88,3.755,3.78,844326.0
2014-07-02,3.805,3.85,3.78,3.805,1014775.0
2014-07-03,3.82,3.84,3.78,3.78,1138379.0
2014-07-04,3.805,3.85,3.795,3.82,422552.0
2014-07-07,3.84,3.93,3.84,3.915,523773.0
2014-07-08,3.9,3.985,3.9,3.975,938518.0
2014-07-09,4.0,4.0,3.865,3.88,919463.0
2014-07-10,3.88,3.9,3.85,3.855,437249.0
2014-07-11,3.855,3.915,3.85,3.88,1349400.0
2014-07-14,3.93,3.955,3.905,3.93,989011.0
2014-07-15,3.905,3.905,3.72,3.82,1812314.0
2014-07-16,3.82,3.865,3.795,3.85,458004.0
2014-07-17,3.905,3.965,3.9,3.95,643437.0
2014-07-18,3.875,3.955,3.875,3.94,743807.0
2014-07-21,3.955,4.01,3.94,3.975,695949.0
2014-07-22,3.975,4.0,3.95,3.99,435435.0
2014-07-23,4.01,4.09,3.95,3.95,1752934.0
2014-07-24,3.975,3.99,3.895,3.925,1474487.0
2014-07-25,3.89,3.9,3.79,3.855,1064248.0
2014-07-28,3.795,3.84,3.78,3.78,569410.0
2014-07-29,3.765,3.79,3.73,3.74,737148.0
2014-07-30,3.745,3.755,3.66,3.715,877949.0
2014-07-31,3.715,3.715,3.655,3.67,837206.0
2014-08-01,3.635,3.655,3.605,3.63,873565.0
2014-08-04,3.595,3.62,3.55,3.61,576102.0
2014-08-05,3.63,3.63,3.56,3.585,584259.0
2014-08-06,3.55,3.56,3.52,3.535,585184.0
2014-08-07,3.535,3.55,3.475,3.495,859660.0
2014-08-08,3.485,3.535,3.475,3.51,824255.0
2014-08-11,3.51,3.535,3.495,3.5,713027.0
2014-08-12,3.535,3.62,3.51,3.62,703072.0
2014-08-13,3.605,3.635,3.585,3.61,636971.0
2014-08-14,3.655,3.655,3.585,3.62,423455.0
2014-08-15,3.66,3.68,3.62,3.62,950266.0
2014-08-18,3.645,3.73,3.645,3.72,624498.0
2014-08-19,3.74,3.765,3.705,3.72,615827.0
2014-08-20,3.745,3.78,3.72,3.77,564249.0
2014-08-21,3.77,3.79,3.685,3.715,400365.0
2014-08-22,3.715,3.77,3.715,3.765,250411.0
2014-08-25,3.74,3.765,3.68,3.685,617686.0
2014-08-26,3.705,3.705,3.63,3.635,388059.0
2014-08-27,3.645,3.685,3.63,3.67,549531.0
2014-08-28,3.655,3.72,3.655,3.685,278307.0
2014-08-29,3.68,3.685,3.63,3.635,608328.0
2014-09-01,3.635,3.665,3.585,3.605,733443.0
2014-09-02,3.585,3.655,3.585,3.63,942033.0
2014-09-03,3.655,3.71,3.635,3.705,497907.0
2014-09-04,3.715,3.765,3.695,3.73,631680.0
2014-09-05,3.715,3.745,3.685,3.73,324844.0
2014-09-08,3.705,3.74,3.705,3.72,313321.0
2014-09-09,3.72,3.765,3.715,3.765,244566.0
2014-09-10,3.73,3.755,3.72,3.74,346211.0
2014-09-11,3.755,3.765,3.685,3.685,843484.0
2014-09-12,3.715,3.715,3.65,3.705,522653.0
2014-09-15,3.67,3.695,3.62,3.655,588429.0
2014-09-16,3.63,3.645,3.58,3.595,620270.0
2014-09-17,3.61,3.645,3.56,3.605,1208082.0
2014-09-18,3.62,3.62,3.52,3.525,378880.0
2014-09-19,3.52,3.58,3.52,3.55,569898.0
2014-09-22,3.525,3.55,3.35,3.4,619939.0
2014-09-23,3.57,3.82,3.57,3.815,1568127.0
2014-09-24,3.89,4.135,3.88,3.99,2224873.0
2014-09-25,4.015,4.2,4.01,4.145,1728264.0
2014-09-26,4.085,4.135,4.035,4.1,761227.0
2014-09-29,4.1,4.2,4.065,4.16,754598.0
2014-09-30,4.17,4.175,4.1,4.16,642382.0
2014-10-01,4.135,4.21,4.1,4.195,966555.0
2014-10-02,4.145,4.255,4.145,4.21,650535.0
2014-10-03,4.195,4.255,4.125,4.255,686167.0
2014-10-06,4.235,4.235,4.17,4.175,271071.0
2014-10-07,4.21,4.21,4.085,4.195,572731.0
2014-10-08,4.11,4.22,4.1,4.22,481015.0
2014-10-09,4.21,4.255,4.185,4.225,838378.0
2014-10-10,4.05,4.065,3.89,3.985,1077052.0
2014-10-13,3.915,3.975,3.9,3.94,527917.0
2014-10-14,3.9,3.985,3.855,3.94,511645.0
2014-10-15,3.91,3.98,3.875,3.91,415528.0
2014-10-16,3.9,4.03,3.86,3.985,695342.0
2014-10-17,4.005,4.015,3.895,3.92,555438.0
2014-10-20,3.97,3.985,3.945,3.955,490882.0
2014-10-21,3.96,4.03,3.955,4.015,606840.0
2014-10-22,4.07,4.19,4.055,4.16,756939.0
2014-10-23,4.14,4.185,4.1,4.15,491984.0
2014-10-24,4.185,4.21,4.14,4.2,459240.0
2014-10-27,4.165,4.175,4.13,4.175,443148.0
2014-10-28,4.14,4.225,4.14,4.21,435651.0
2014-10-29,4.235,4.275,4.235,4.25,417639.0
2014-10-30,4.26,4.305,4.13,4.165,464766.0
2014-10-31,4.185,4.25,4.185,4.225,419198.0
2014-11-03,4.245,4.27,4.2,4.225,292143.0
2014-11-04,4.225,4.275,4.225,4.27,353450.0
2014-11-05,4.27,4.275,4.25,4.26,558839.0
2014-11-06,4.285,4.31,4.125,4.185,932610.0
2014-11-07,4.215,4.275,4.215,4.26,590540.0
2014-11-10,4.14,4.27,4.13,4.225,442064.0
2014-11-11,4.235,4.27,4.225,4.25,658308.0
2014-11-12,4.27,4.27,4.19,4.215,562755.0
2014-11-13,4.245,4.245,4.175,4.175,761466.0
2014-11-14,4.225,4.235,4.16,4.165,664972.0
2014-11-17,4.2,4.245,4.185,4.185,444966.0
2014-11-18,4.2,4.2,4.15,4.185,324285.0
2014-11-19,4.15,4.185,4.03,4.03,753351.0
2014-11-20,4.105,4.105,3.955,3.96,868961.0
2014-11-21,4.055,4.055,3.9,3.9,975336.0
2014-11-24,4.02,4.025,3.895,3.985,1085418.0
2014-11-25,3.985,4.055,3.935,4.005,863179.0
2014-11-26,4.02,4.065,4.005,4.065,547312.0
2014-11-27,4.13,4.13,4.045,4.055,479667.0
2014-11-28,4.045,4.045,3.92,3.925,585414.0
2014-12-01,3.955,3.97,3.85,3.885,899573.0
2014-12-02,3.8,3.98,3.8,3.945,1212782.0
2014-12-03,3.85,3.85,3.655,3.705,965773.0
2014-12-04,3.8,3.9,3.78,3.86,1042425.0
2014-12-05,3.865,4.03,3.86,4.005,1026114.0
2014-12-08,3.865,3.995,3.865,3.925,757919.0
2014-12-09,3.875,3.985,3.865,3.96,943939.0
2014-12-10,3.875,3.925,3.825,3.895,682330.0
2014-12-11,3.895,3.9,3.815,3.84,709917.0
2014-12-12,3.79,3.84,3.755,3.79,513991.0
2014-12-15,3.81,3.865,3.74,3.84,502410.0
2014-12-16,3.75,3.85,3.73,3.84,607921.0
2014-12-17,3.765,3.9,3.765,3.875,273842.0
2014-12-18,3.86,3.96,3.86,3.92,567400.0
2014-12-19,3.955,4.045,3.925,4.03,505749.0
2014-12-22,4.045,4.08,3.99,4.07,313182.0
2014-12-23,4.065,4.1,4.015,4.015,153769.0
2014-12-24,4.04,4.055,3.925,3.995,71314.0
2014-12-29,4.02,4.13,4.015,4.1,251406.0
2014-12-30,4.09,4.115,4.005,4.015,259038.0
2014-12-31,4.045,4.1,4.02,4.045,88270.0
2015-01-02,4.04,4.13,4.03,4.105,133629.0
2015-01-05,4.125,4.19,4.115,4.175,215117.0
2015-01-06,4.115,4.19,4.105,4.185,483565.0
2015-01-07,4.14,4.235,4.14,4.215,947123.0
2015-01-08,4.245,4.245,4.13,4.165,564858.0
2015-01-09,4.245,4.32,4.21,4.305,661854.0
2015-01-12,4.31,4.395,4.295,4.305,469035.0
2015-01-13,4.235,4.405,4.235,4.395,587639.0
2015-01-14,4.515,4.6,4.355,4.42,825908.0
2015-01-15,4.355,4.415,4.335,4.39,683467.0
2015-01-16,4.285,4.395,4.27,4.335,736843.0
2015-01-19,4.365,4.45,4.355,4.415,797413.0
2015-01-20,4.42,4.44,4.285,4.355,423453.0
2015-01-21,4.305,4.55,4.305,4.525,720191.0
2015-01-22,4.525,4.585,4.5,4.525,634926.0
2015-01-23,4.525,4.595,4.475,4.575,705109.0
2015-01-27,4.61,4.96,4.61,4.815,1321709.0
2015-01-28,4.815,5.225,4.815,5.12,1905929.0
2015-01-29,4.91,5.02,4.83,4.885,1535032.0
2015-01-30,4.91,4.975,4.84,4.86,779451.0
2015-02-02,4.83,5.03,4.805,4.945,1513351.0
2015-02-03,4.95,5.175,4.945,5.13,1412303.0
2015-02-04,5.12,5.27,4.865,4.925,3142105.0
2015-02-05,4.79,5.215,4.79,5.005,2899718.0
2015-02-06,4.995,5.12,4.885,5.07,1393824.0
2015-02-09,5.07,5.155,5.02,5.155,1221656.0
2015-02-10,5.09,5.13,4.95,5.02,1935137.0
2015-02-11,5.12,5.165,5.055,5.12,1439117.0
2015-02-12,5.12,5.2,5.08,5.13,1644850.0
2015-02-13,5.14,5.415,5.14,5.345,1549832.0
2015-02-16,5.38,5.415,5.325,5.38,621960.0
2015-02-17,5.32,5.355,5.27,5.335,937626.0
2015-02-18,5.42,5.735,5.42,5.53,2410498.0
2015-02-19,5.635,5.72,5.55,5.675,1316964.0
2015-02-20,5.745,5.85,5.585,5.6,857269.0
2015-02-23,5.67,5.89,5.67,5.85,1416963.0
2015-02-24,5.88,6.025,5.87,5.935,1915424.0
2015-02-25,5.975,6.175,5.96,6.14,1599091.0
2015-02-26,6.14,6.175,6.02,6.06,1348683.0
2015-02-27,6.085,6.265,6.055,6.2,2342573.0
2015-03-02,6.215,6.42,6.215,6.32,1482203.0
2015-03-03,6.335,6.445,6.285,6.405,2352236.0
2015-03-04,6.405,6.515,6.325,6.325,2279238.0
2015-03-05,6.23,6.335,6.155,6.265,1590252.0
2015-03-06,6.25,6.32,6.14,6.205,2611906.0
2015-03-09,6.18,6.25,6.105,6.14,1538329.0
2015-03-10,6.19,6.325,6.19,6.25,1246390.0
2015-03-11,6.18,6.31,6.175,6.26,695312.0
2015-03-12,6.24,6.31,6.2,6.25,1459078.0
2015-03-13,6.23,6.3,6.165,6.19,1496614.0
2015-03-16,6.2,6.26,6.155,6.215,1211855.0
2015-03-17,6.24,6.285,6.105,6.105,1140243.0
2015-03-18,6.095,6.155,6.0,6.115,1181956.0
2015-03-19,6.13,6.175,6.105,6.12,1177335.0
2015-03-20,6.06,6.165,6.06,6.115,735665.0
2015-03-23,6.12,6.165,5.995,6.0,804803.0
2015-03-24,5.97,6.0,5.85,5.925,1227931.0
2015-03-25,5.975,5.975,5.745,5.77,1566303.0
2015-03-26,5.66,5.685,5.385,5.65,2911196.0
2015-03-27,5.675,5.735,5.575,5.72,1053696.0
2015-03-30,5.62,5.735,5.575,5.645,1009307.0
2015-03-31,5.59,5.685,5.59,5.675,1517093.0
2015-04-01,5.585,5.675,5.585,5.62,844284.0
2015-04-02,5.585,5.65,5.585,5.625,398389.0
2015-04-07,5.625,5.67,5.565,5.62,783949.0
2015-04-08,5.62,5.75,5.62,5.74,766425.0
2015-04-09,5.75,5.825,5.665,5.68,665794.0
2015-04-10,5.69,5.76,5.67,5.76,1042669.0
2015-04-13,5.76,5.775,5.655,5.665,307493.0
2015-04-14,5.64,5.69,5.595,5.67,492818.0
2015-04-15,5.655,5.665,5.56,5.61,976435.0
2015-04-16,5.64,5.705,5.58,5.69,522730.0
2015-04-17,5.7,5.73,5.525,5.535,671209.0
2015-04-20,5.5,5.5,5.345,5.355,629073.0
2015-04-21,5.33,5.55,5.33,5.535,470579.0
2015-04-22,5.535,5.58,5.465,5.57,902589.0
2015-04-23,5.585,5.885,5.585,5.87,1124578.0
2015-04-24,5.94,6.015,5.785,5.975,1471273.0
2015-04-27,6.015,6.17,5.99,6.16,1077036.0
2015-04-28,6.16,6.16,5.99,6.015,1656853.0
2015-04-29,5.94,6.17,5.94,6.155,1464531.0
2015-04-30,6.035,6.3,6.035,6.265,1447049.0
2015-05-01,6.23,6.41,6.18,6.385,1657434.0
2015-05-04,6.445,6.695,6.435,6.62,1138888.0
2015-05-05,6.65,6.685,6.465,6.525,1812083.0
2015-05-06,6.47,6.495,6.335,6.375,953295.0
2015-05-07,6.06,6.35,5.98,6.29,1567444.0
2015-05-08,6.3,6.43,6.29,6.385,1137062.0
2015-05-11,6.36,6.42,6.275,6.275,672775.0
2015-05-12,6.255,6.445,6.255,6.445,1453903.0
2015-05-13,6.47,6.47,6.315,6.345,1246698.0
2015-05-14,6.255,6.325,6.24,6.275,685080.0
2015-05-15,6.405,6.405,6.31,6.36,989447.0
2015-05-18,6.445,6.525,6.315,6.36,1426027.0
2015-05-19,6.375,6.42,6.26,6.36,1642884.0
2015-05-20,6.345,6.435,6.325,6.42,1200087.0
2015-05-21,6.515,6.555,6.385,6.53,1704052.0
2015-05-22,6.565,6.575,6.515,6.565,521391.0
2015-05-25,6.565,6.77,6.565,6.77,994065.0
2015-05-26,6.79,6.83,6.65,6.685,456521.0
2015-05-27,6.65,6.765,6.555,6.6,936708.0
2015-05-28,6.62,6.755,6.55,6.74,1171416.0
2015-05-29,6.745,6.79,6.65,6.66,1027433.0
2015-06-01,6.66,6.825,6.645,6.745,979362.0
2015-06-02,6.815,6.83,6.585,6.6,825068.0
2015-06-03,6.53,6.61,6.47,6.575,745080.0
2015-06-04,6.6,6.65,6.54,6.6,740769.0
2015-06-05,6.575,6.685,6.495,6.6,658345.0
2015-06-09,6.515,6.83,6.515,6.71,962003.0
2015-06-10,6.83,6.83,6.685,6.765,582808.0
2015-06-11,6.805,6.925,6.8,6.92,978276.0
2015-06-12,6.865,6.885,6.705,6.79,1552471.0
2015-06-15,6.705,6.79,6.635,6.705,859334.0
2015-06-16,6.62,6.71,6.555,6.66,662390.0
2015-06-17,6.685,6.715,6.445,6.47,1178359.0
2015-06-18,6.465,6.635,6.465,6.555,1783128.0
2015-06-19,6.59,6.705,6.59,6.67,731037.0
2015-06-22,6.68,6.695,6.565,6.645,198377.0
2015-06-23,6.695,6.815,6.68,6.765,528361.0
2015-06-24,6.79,6.84,6.74,6.77,529136.0
2015-06-25,6.77,6.77,6.565,6.59,313031.0
2015-06-26,6.49,6.53,6.36,6.515,906540.0
2015-06-29,6.36,6.405,6.28,6.335,554626.0
2015-06-30,6.23,6.29,6.155,6.215,787257.0
2015-07-01,6.17,6.43,6.145,6.43,505854.0
2015-07-02,6.445,6.525,6.315,6.435,638875.0
2015-07-03,6.375,6.455,6.315,6.42,542180.0
2015-07-06,6.325,6.35,6.23,6.24,569363.0
2015-07-07,6.29,6.42,6.28,6.375,955061.0
2015-07-08,6.28,6.37,6.195,6.24,629911.0
2015-07-09,6.19,6.41,6.17,6.395,1004986.0
2015-07-10,6.445,6.465,6.35,6.41,524082.0
2015-07-13,6.345,6.445,6.335,6.37,520993.0
2015-07-14,6.49,6.54,6.455,6.53,911649.0
2015-07-15,6.55,6.685,6.55,6.62,804207.0
2015-07-16,6.745,6.77,6.6,6.62,762468.0
2015-07-17,6.65,6.71,6.585,6.59,575039.0
2015-07-20,6.68,6.68,6.59,6.62,885427.0
2015-07-21,6.645,6.71,6.575,6.67,807816.0
2015-07-22,6.68,6.705,6.62,6.62,945826.0
2015-07-23,6.65,6.815,6.635,6.73,611983.0
2015-07-24,6.685,6.77,6.67,6.72,495052.0
2015-07-27,6.72,6.755,6.62,6.635,486303.0
2015-07-28,6.62,6.65,6.505,6.525,950326.0
2015-07-29,6.555,6.575,6.445,6.48,1423377.0
2015-07-30,6.555,6.66,6.495,6.565,1056357.0
2015-07-31,6.6,6.685,6.585,6.635,695366.0
2015-08-03,6.62,6.62,6.255,6.28,1557918.0
2015-08-04,6.25,6.41,6.205,6.25,1216325.0
2015-08-05,6.215,6.395,6.215,6.345,1101687.0
2015-08-06,6.31,6.325,6.135,6.22,837239.0
2015-08-07,6.1,6.135,6.025,6.04,966695.0
2015-08-10,5.98,6.16,5.98,6.16,1080885.0
2015-08-11,6.17,6.19,6.07,6.155,918476.0
2015-08-12,6.145,6.19,6.025,6.07,1221011.0
2015-08-13,6.035,6.07,5.955,6.0,724750.0
2015-08-14,5.965,6.17,5.965,6.13,1161075.0
2015-08-17,6.06,6.155,6.06,6.11,882636.0
2015-08-18,6.005,6.205,6.005,6.155,918266.0
2015-08-19,6.155,6.17,6.085,6.145,1038403.0
2015-08-20,6.015,6.11,6.005,6.06,1009230.0
2015-08-21,5.93,6.07,5.75,6.07,1335073.0
2015-08-24,5.93,5.965,5.785,5.795,986240.0
2015-08-25,5.5,6.015,5.44,6.005,2150923.0
2015-08-26,5.86,5.975,5.705,5.88,1774862.0
2015-08-27,5.93,6.18,5.92,6.085,1603324.0
2015-08-28,6.095,6.18,6.06,6.145,939306.0
2015-08-31,6.085,6.17,6.06,6.145,688472.0
2015-09-01,6.075,6.17,6.04,6.05,929278.0
2015-09-02,5.945,6.135,5.885,6.12,1106704.0
2015-09-03,6.12,6.125,5.835,5.855,660792.0
2015-09-04,5.825,5.975,5.825,5.855,1577862.0
2015-09-07,5.855,5.94,5.81,5.93,350955.0
2015-09-08,5.955,6.015,5.915,5.99,419527.0
2015-09-09,6.035,6.19,6.035,6.19,854205.0
2015-09-10,6.05,6.145,6.035,6.085,785339.0
2015-09-11,6.075,6.075,5.82,5.98,1364959.0
2015-09-14,5.99,6.015,5.855,5.92,1192071.0
2015-09-15,5.905,5.97,5.845,5.855,903380.0
2015-09-16,5.855,5.93,5.825,5.885,588611.0
2015-09-17,5.895,6.135,5.88,6.075,1282283.0
2015-09-18,5.965,6.195,5.92,6.145,1105932.0
2015-09-21,6.035,6.205,6.025,6.11,848246.0
2015-09-22,6.135,6.17,6.04,6.075,875191.0
2015-09-23,6.145,6.695,6.145,6.645,2775115.0
2015-09-24,6.71,6.96,6.62,6.805,1938677.0
2015-09-25,6.865,7.03,6.84,6.84,1466659.0
2015-09-28,6.78,7.09,6.78,7.005,1888536.0
2015-09-29,6.875,7.015,6.78,6.875,1482543.0
2015-09-30,6.865,7.065,6.865,6.995,1916680.0
2015-10-01,7.015,7.2,7.005,7.115,1663123.0
2015-10-02,6.97,7.17,6.97,7.14,676195.0
2015-10-05,7.15,7.26,7.15,7.255,388103.0
2015-10-06,7.255,7.34,7.075,7.105,1029327.0
2015-10-07,7.17,7.235,7.14,7.2,973700.0
2015-10-08,7.27,7.27,7.105,7.15,806055.0
2015-10-09,7.29,7.4,7.22,7.35,789389.0
2015-10-12,7.35,7.35,7.1,7.14,1207365.0
2015-10-13,7.2,7.295,7.1,7.175,1106822.0
2015-10-14,7.145,7.19,6.975,7.18,1121126.0
2015-10-15,7.19,7.19,7.105,7.17,768275.0
2015-10-16,7.19,7.32,7.165,7.225,715288.0
2015-10-19,7.25,7.295,7.165,7.235,949007.0
2015-10-20,7.2,7.25,7.155,7.165,393283.0
2015-10-21,7.075,7.205,6.88,7.145,1339080.0
2015-10-22,7.13,7.26,7.085,7.2,1255800.0
2015-10-23,7.33,7.555,7.33,7.415,1215116.0
2015-10-26,7.485,7.495,7.25,7.275,810593.0
2015-10-27,7.275,7.3,7.095,7.24,1277225.0
2015-10-28,7.265,7.415,7.2,7.405,1229640.0
2015-10-29,7.45,7.45,7.155,7.19,1663784.0
2015-10-30,7.13,7.31,7.07,7.25,824646.0
2015-11-02,7.235,7.32,7.225,7.235,760244.0
2015-11-03,7.335,7.37,7.235,7.24,348368.0
2015-11-04,7.275,7.45,7.235,7.24,1170589.0
2015-11-05,7.2,7.225,7.015,7.06,1041426.0
2015-11-06,7.085,7.19,6.945,6.965,768679.0
2015-11-09,6.975,7.145,6.975,7.12,1784172.0
2015-11-10,7.075,7.105,6.975,7.07,1148680.0
2015-11-11,7.07,7.075,6.975,7.015,596206.0
2015-11-12,7.025,7.05,6.99,7.015,555652.0
2015-11-13,6.94,7.05,6.845,7.015,1410158.0
2015-11-16,6.91,7.07,6.91,6.99,1161116.0
2015-11-17,7.085,7.085,6.99,7.085,1502585.0
2015-11-18,7.075,7.24,7.075,7.19,969164.0
2015-11-19,7.275,7.3,7.225,7.25,673014.0
2015-11-20,7.275,7.56,7.265,7.52,670998.0
2015-11-23,7.535,7.68,7.535,7.675,650960.0
2015-11-24,7.605,7.615,7.235,7.295,1192085.0
2015-11-25,7.32,7.395,7.215,7.295,1367073.0
2015-11-26,7.31,7.5,7.295,7.45,1070518.0
2015-11-27,7.555,7.595,7.335,7.365,573689.0
2015-11-30,7.39,7.39,7.285,7.32,545220.0
2015-12-01,7.265,7.39,7.235,7.37,2565901.0
2015-12-02,7.38,7.435,7.34,7.355,1093021.0
2015-12-03,7.145,7.655,6.88,7.145,4052498.0
2015-12-04,6.975,7.165,6.765,7.095,3178694.0
2015-12-07,7.2,7.24,6.835,6.86,1849073.0
2015-12-08,6.85,7.04,6.815,6.86,1650623.0
2015-12-09,6.845,6.955,6.74,6.755,1654164.0
2015-12-10,6.73,6.755,6.625,6.685,803227.0
2015-12-11,6.67,6.87,6.53,6.73,1579678.0
2015-12-14,6.68,6.68,6.53,6.54,699690.0
2015-12-15,6.54,6.67,6.53,6.54,836618.0
2015-12-16,6.635,6.99,6.635,6.965,1601158.0
2015-12-17,7.135,7.135,7.0,7.04,1876037.0
2015-12-18,6.965,7.165,6.965,7.145,1625237.0
2015-12-21,7.085,7.18,7.01,7.105,1164112.0
2015-12-22,7.225,7.265,7.01,7.06,813632.0
2015-12-23,7.015,7.085,6.905,6.99,786933.0
2015-12-24,7.2,7.265,7.06,7.105,791652.0
2015-12-29,7.155,7.2,7.075,7.145,884148.0
2015-12-30,7.24,7.265,7.04,7.19,1681572.0
2015-12-31,7.225,7.32,7.215,7.24,654784.0
2016-01-04,7.24,7.38,7.215,7.365,706117.0
2016-01-05,7.32,7.32,7.19,7.2,1070181.0
2016-01-06,7.205,7.275,6.965,7.035,815750.0
2016-01-07,7.015,7.015,6.685,6.775,946569.0
2016-01-08,6.61,6.81,6.61,6.81,912533.0
2016-01-11,6.65,6.705,6.565,6.65,656045.0
2016-01-12,6.67,6.685,6.41,6.47,947371.0
2016-01-13,6.495,6.575,6.395,6.48,762602.0
2016-01-14,6.33,6.34,6.2,6.315,1647119.0
2016-01-15,6.385,6.565,6.23,6.245,1230173.0
2016-01-18,6.135,6.175,6.035,6.115,1362501.0
2016-01-19,6.115,6.125,6.03,6.08,1411532.0
2016-01-20,6.02,6.1,5.71,5.795,1947113.0
2016-01-21,5.89,6.08,5.845,5.96,1674177.0
2016-01-22,6.03,6.045,5.895,5.935,1283516.0
2016-01-25,6.055,6.065,5.96,6.005,483379.0
2016-01-27,5.995,6.01,5.76,5.805,948987.0
2016-01-28,5.795,5.81,5.69,5.725,558592.0
2016-01-29,5.725,5.94,5.715,5.915,982453.0
2016-02-01,5.95,5.96,5.81,5.855,576096.0
2016-02-02,5.855,5.9,5.64,5.655,801464.0
2016-02-03,5.585,5.63,5.465,5.475,1504120.0
2016-02-04,5.57,5.82,5.57,5.7,1627675.0
2016-02-05,5.675,5.71,5.57,5.605,539115.0
2016-02-08,5.595,5.735,5.58,5.675,563649.0
2016-02-09,5.605,5.69,5.475,5.5,983074.0
2016-02-10,5.525,5.675,5.5,5.595,1581986.0
2016-02-11,5.58,5.68,5.545,5.655,686361.0
2016-02-12,5.545,5.63,5.455,5.58,1468452.0
2016-02-15,5.655,5.76,5.62,5.76,825992.0
2016-02-16,5.81,5.915,5.725,5.875,741027.0
2016-02-17,5.89,5.975,5.77,5.805,900019.0
2016-02-18,5.88,5.97,5.845,5.94,704183.0
2016-02-19,5.94,5.96,5.88,5.94,828370.0
2016-02-22,5.935,5.995,5.9,5.935,468703.0
2016-02-23,5.935,6.34,5.935,6.21,1122102.0
2016-02-24,6.185,6.185,5.84,6.105,2015477.0
2016-02-25,6.15,6.15,5.88,5.9,805148.0
2016-02-26,5.88,5.905,5.79,5.82,663025.0
2016-02-29,5.83,5.99,5.795,5.925,779445.0
2016-03-01,5.925,6.01,5.865,5.89,833719.0
2016-03-02,5.935,5.995,5.805,5.875,706467.0
2016-03-03,5.875,6.08,5.805,6.065,1026995.0
2016-03-04,6.08,6.22,6.005,6.185,965905.0
2016-03-07,6.235,6.295,6.135,6.14,529529.0
2016-03-08,6.15,6.425,6.15,6.34,1352465.0
2016-03-09,6.33,6.455,6.18,6.395,1236321.0
2016-03-10,6.445,6.445,6.32,6.34,577602.0
2016-03-11,6.385,6.845,6.34,6.74,1262414.0
2016-03-14,6.765,6.775,6.585,6.755,1026151.0
2016-03-15,6.755,6.775,6.68,6.715,723820.0
2016-03-16,6.645,6.75,6.6,6.6,1142195.0
2016-03-17,6.67,6.825,6.67,6.72,1144759.0
2016-03-18,6.845,7.06,6.81,6.98,1089294.0
2016-03-21,7.05,7.05,6.895,6.975,720275.0
2016-03-22,7.01,7.31,6.96,7.025,1317622.0
2016-03-23,6.94,7.225,6.85,7.015,1482294.0
2016-03-24,6.85,6.86,6.325,6.6,2565272.0
2016-03-29,6.585,6.585,6.36,6.425,1953489.0
2016-03-30,6.47,6.52,6.265,6.315,1683524.0
2016-03-31,6.42,6.54,6.32,6.495,1271556.0
2016-04-01,6.395,6.52,6.375,6.455,1737522.0
2016-04-04,6.455,6.49,6.33,6.375,794941.0
2016-04-05,6.33,6.425,6.15,6.185,838549.0
2016-04-06,6.16,6.175,5.975,6.1,1572239.0
2016-04-07,6.12,6.12,5.955,6.025,1444075.0
2016-04-08,5.955,6.04,5.9,5.91,906771.0
2016-04-11,5.885,5.97,5.875,5.935,531289.0
2016-04-12,5.935,6.075,5.935,5.99,746474.0
2016-04-13,6.04,6.055,5.96,6.03,786663.0
2016-04-14,6.09,6.295,6.08,6.275,954959.0
2016-04-15,6.3,6.355,6.24,6.32,1291232.0
2016-04-18,6.335,6.335,6.17,6.18,478937.0
2016-04-19,6.19,6.355,6.17,6.345,963792.0
2016-04-20,6.39,6.565,6.38,6.545,1103012.0
2016-04-21,6.67,6.67,6.42,6.475,947877.0
2016-04-22,6.565,6.565,6.22,6.265,1138696.0
2016-04-26,6.3,6.335,6.18,6.195,705407.0
2016-04-27,6.25,6.275,6.11,6.135,1174149.0
2016-04-28,6.19,6.225,6.125,6.135,744059.0
2016-04-29,6.145,6.18,6.1,6.12,831674.0
2016-05-02,6.135,6.18,6.045,6.1,1110791.0
2016-05-03,6.12,6.16,6.065,6.125,685641.0
2016-05-04,6.155,6.16,5.855,5.885,693001.0
2016-05-05,5.91,6.04,5.9,5.99,1002041.0
2016-05-06,6.055,6.17,5.9,6.135,1387910.0
2016-05-09,6.16,6.17,6.04,6.135,822944.0
2016-05-10,6.16,6.265,6.105,6.195,1028373.0
2016-05-11,6.275,6.45,6.25,6.335,1305441.0
2016-05-12,6.345,6.535,6.33,6.51,698791.0
2016-05-13,6.51,6.53,6.36,6.415,603005.0
2016-05-16,6.355,6.43,6.33,6.39,733745.0
2016-05-17,6.45,6.48,6.365,6.37,497389.0
2016-05-18,6.355,6.355,6.23,6.295,585815.0
2016-05-19,6.275,6.33,6.18,6.225,935812.0
2016-05-20,6.225,6.355,6.16,6.335,671046.0
2016-05-23,6.415,6.495,6.205,6.415,779377.0
2016-05-24,6.43,6.43,6.285,6.335,687182.0
2016-05-25,6.43,6.545,6.395,6.475,616463.0
2016-05-26,6.52,6.735,6.495,6.67,1185749.0
2016-05-27,6.755,6.8,6.68,6.73,605020.0
2016-05-30,6.735,6.85,6.64,6.815,865341.0
2016-05-31,6.79,6.92,6.71,6.835,655092.0
2016-06-01,6.71,6.85,6.66,6.815,1051154.0
2016-06-02,6.79,6.815,6.635,6.635,1204360.0
2016-06-03,6.7,6.765,6.64,6.72,436386.0
2016-06-06,6.735,6.8,6.72,6.755,422581.0
2016-06-07,6.78,6.835,6.71,6.825,554922.0
2016-06-08,6.8,6.885,6.8,6.885,786263.0
2016-06-09,6.895,6.975,6.84,6.92,658559.0
2016-06-10,6.765,6.815,6.635,6.755,916711.0
2016-06-14,6.67,6.67,6.395,6.495,1029877.0
2016-06-15,6.46,6.5,6.38,6.485,807300.0
2016-06-16,6.565,6.565,6.405,6.44,696636.0
2016-06-17,6.485,6.545,6.415,6.43,567365.0
2016-06-20,6.495,6.59,6.47,6.565,682429.0
2016-06-21,6.565,6.625,6.52,6.605,504596.0
2016-06-22,6.64,6.7,6.54,6.675,781375.0
2016-06-23,6.66,6.675,6.53,6.545,594599.0
2016-06-24,6.59,6.6,6.25,6.485,1230295.0
2016-06-27,6.465,6.465,6.185,6.32,717419.0
2016-06-28,6.125,6.24,6.09,6.215,1121256.0
2016-06-29,6.265,6.355,6.255,6.275,863925.0
2016-06-30,6.365,6.485,6.365,6.425,853109.0
2016-07-01,6.535,6.545,6.44,6.465,591539.0
2016-07-04,6.51,6.51,6.405,6.5,305842.0
2016-07-05,6.53,6.625,6.46,6.6,697835.0
2016-07-06,6.485,6.485,6.285,6.465,932779.0
2016-07-07,6.51,6.615,6.51,6.565,695557.0
2016-07-08,6.535,6.6,6.505,6.535,448745.0
2016-07-11,6.64,6.64,6.52,6.545,657239.0
2016-07-12,6.64,6.7,6.52,6.65,1175972.0
2016-07-13,6.71,6.835,6.7,6.755,1381856.0
2016-07-14,6.8,6.8,6.635,6.745,511482.0
2016-07-15,6.8,6.8,6.64,6.745,460188.0
2016-07-18,6.625,6.91,6.605,6.875,436331.0
2016-07-19,6.905,6.905,6.79,6.79,501283.0
2016-07-20,6.765,6.94,6.735,6.905,772454.0
2016-07-21,6.975,7.01,6.93,6.93,626745.0
2016-07-22,6.955,6.955,6.87,6.92,510212.0
2016-07-25,6.92,6.99,6.895,6.945,681250.0
2016-07-26,6.965,7.165,6.885,7.095,1205987.0
2016-07-27,7.145,7.32,7.12,7.245,971047.0
2016-07-28,7.245,7.345,7.2,7.285,855207.0
2016-07-29,7.295,7.34,7.165,7.215,625666.0
2016-08-01,7.245,7.445,7.145,7.32,641537.0
2016-08-02,7.32,7.32,7.21,7.215,1108614.0
2016-08-03,7.19,7.27,7.13,7.13,632667.0
2016-08-04,7.175,7.345,7.165,7.26,567373.0
2016-08-05,7.28,7.28,7.21,7.26,460405.0
2016-08-08,7.305,7.33,7.26,7.305,543943.0
2016-08-09,7.32,7.47,7.28,7.33,1116355.0
2016-08-10,7.34,7.34,7.175,7.26,932605.0
2016-08-11,7.215,7.225,7.08,7.14,683827.0
2016-08-12,7.19,7.375,7.19,7.355,798994.0
2016-08-15,7.355,7.425,7.145,7.375,853383.0
2016-08-16,7.375,7.45,7.305,7.33,594727.0
2016-08-17,7.345,7.415,7.305,7.32,465233.0
2016-08-18,7.345,7.435,7.215,7.415,746635.0
2016-08-19,7.435,7.46,7.32,7.365,573573.0
2016-08-22,7.375,7.425,7.295,7.32,275540.0
2016-08-23,7.345,7.54,7.345,7.38,452813.0
2016-08-24,7.41,7.425,7.28,7.365,525676.0
2016-08-25,7.34,7.34,7.12,7.14,592771.0
2016-08-26,7.095,7.36,7.05,7.32,737464.0
2016-08-29,7.245,7.32,7.185,7.235,288572.0
2016-08-30,7.305,7.435,7.26,7.39,669627.0
2016-08-31,7.365,7.485,7.26,7.345,549455.0
2016-09-01,7.345,7.395,7.28,7.34,331159.0
2016-09-02,7.27,7.33,7.14,7.19,327322.0
2016-09-05,7.175,7.295,7.145,7.225,358838.0
2016-09-06,7.225,7.27,7.18,7.25,295702.0
2016-09-07,7.18,7.315,7.18,7.28,490310.0
2016-09-08,7.165,7.235,7.095,7.215,423562.0
2016-09-09,7.14,7.18,7.07,7.155,316852.0
2016-09-12,6.99,7.025,6.88,6.975,546540.0
2016-09-13,6.975,7.06,6.92,6.94,497278.0
2016-09-14,6.91,6.995,6.885,6.93,471128.0
2016-09-15,6.905,7.015,6.86,7.01,579992.0
2016-09-16,7.05,7.19,7.04,7.19,520734.0
2016-09-19,7.06,7.145,7.06,7.125,125813.0
2016-09-20,7.145,7.34,7.12,7.26,788911.0
2016-09-21,7.93,8.265,7.55,7.59,3188448.0
2016-09-22,7.89,8.14,7.6,7.775,3453498.0
2016-09-23,7.94,7.985,7.8,7.86,2180646.0
2016-09-26,7.87,8.055,7.835,7.985,1633701.0
2016-09-27,7.975,8.23,7.925,8.2,1380450.0
2016-09-28,8.2,8.35,8.175,8.235,1404226.0
2016-09-29,8.325,8.43,8.21,8.235,952930.0
2016-09-30,8.23,8.295,8.14,8.165,841710.0
2016-10-03,8.28,8.4,8.22,8.28,343954.0
2016-10-04,8.295,8.365,8.21,8.265,749082.0
2016-10-05,8.245,8.255,8.08,8.09,950027.0
2016-10-06,8.195,8.3,8.115,8.265,579968.0
2016-10-07,8.22,8.23,8.125,8.195,557138.0
2016-10-10,8.095,8.235,8.095,8.175,519308.0
2016-10-11,8.195,8.2,8.09,8.125,434194.0
2016-10-12,8.09,8.135,7.955,8.045,620538.0
2016-10-13,8.025,8.085,7.9,7.91,630006.0
2016-10-14,7.91,7.925,7.785,7.92,664081.0
2016-10-17,7.925,7.925,7.785,7.84,308291.0
2016-10-18,7.805,7.82,7.69,7.795,439409.0
2016-10-19,7.815,8.005,7.75,7.935,876026.0
2016-10-20,7.875,7.925,7.795,7.885,815452.0
2016-10-21,7.885,7.885,7.75,7.85,464970.0
2016-10-24,7.85,7.85,7.67,7.75,531216.0
2016-10-25,7.735,7.9,7.735,7.815,536730.0
2016-10-26,7.705,7.78,7.705,7.745,765627.0
2016-10-27,7.655,7.76,7.53,7.725,1327502.0
2016-10-28,7.735,7.865,7.635,7.815,942756.0
2016-10-31,7.69,7.81,7.665,7.785,814702.0
2016-11-01,7.665,7.785,7.595,7.75,366512.0
2016-11-02,7.68,7.725,7.55,7.62,508186.0
2016-11-03,7.495,7.675,7.495,7.55,697723.0
2016-11-04,7.47,7.53,7.435,7.49,621598.0
2016-11-07,7.49,7.54,7.355,7.505,869622.0
2016-11-08,7.505,7.665,7.495,7.61,799311.0
2016-11-09,7.63,7.7,7.19,7.4,834101.0
2016-11-10,7.585,7.78,7.575,7.645,855855.0
2016-11-11,7.705,7.75,7.6,7.68,806938.0
2016-11-14,7.735,7.735,7.49,7.53,497156.0
2016-11-15,7.53,7.53,7.435,7.48,502873.0
2016-11-16,7.275,7.49,7.275,7.47,1006210.0
2016-11-17,7.425,7.495,7.305,7.46,625686.0
2016-11-18,7.495,7.505,7.4,7.48,408925.0
2016-11-21,7.49,7.725,7.47,7.705,1286910.0
2016-11-22,7.705,7.87,7.705,7.77,553146.0
2016-11-23,7.645,7.735,7.595,7.665,574488.0
2016-11-24,7.665,7.69,7.55,7.665,497954.0
2016-11-25,7.715,7.735,7.6,7.645,378529.0
2016-11-28,7.63,7.69,7.585,7.665,568754.0
2016-11-29,7.635,7.745,7.565,7.62,731012.0
2016-11-30,7.56,7.63,7.345,7.505,1281569.0
2016-12-01,7.375,7.97,7.285,7.935,1558365.0
2016-12-02,7.925,8.28,7.83,7.91,1339396.0
2016-12-05,7.715,7.855,7.635,7.745,966432.0
2016-12-06,7.785,7.805,7.555,7.635,609830.0
2016-12-07,7.655,7.69,7.53,7.665,500072.0
2016-12-08,7.705,7.75,7.505,7.67,571864.0
2016-12-09,7.715,7.89,7.69,7.735,842964.0
2016-12-12,7.645,7.785,7.62,7.75,353484.0
2016-12-13,7.78,7.805,7.655,7.705,286569.0
2016-12-14,7.735,8.075,7.735,7.885,575721.0
2016-12-15,7.98,7.98,7.76,7.85,517225.0
2016-12-16,7.84,7.99,7.815,7.955,685311.0
2016-12-19,7.935,7.945,7.77,7.875,570307.0
2016-12-20,7.85,7.995,7.82,7.96,511212.0
2016-12-21,7.96,8.05,7.75,8.035,644994.0
2016-12-22,7.99,8.105,7.935,8.025,383507.0
2016-12-23,8.04,8.04,7.92,7.98,322916.0
2016-12-28,8.04,8.095,7.985,8.015,289186.0
2016-12-29,8.05,8.11,8.005,8.095,182076.0
2016-12-30,8.12,8.145,7.945,8.05,234751.0
2017-01-03,8.145,8.165,8.07,8.095,427170.0
2017-01-04,8.13,8.225,8.06,8.145,442680.0
2017-01-05,8.155,8.21,8.105,8.14,452732.0
2017-01-06,8.18,8.21,8.11,8.14,461757.0
2017-01-09,8.21,8.275,8.175,8.21,437711.0
2017-01-10,8.04,8.12,8.02,8.05,625470.0
2017-01-11,8.04,8.065,7.985,7.995,666924.0
2017-01-12,8.075,8.085,7.96,8.015,624127.0
2017-01-13,8.07,8.07,7.92,7.935,279329.0
2017-01-16,7.935,7.97,7.895,7.92,296201.0
2017-01-17,7.85,7.97,7.85,7.945,694331.0
2017-01-18,7.83,7.92,7.77,7.91,724584.0
2017-01-19,7.83,7.97,7.815,7.91,644867.0
2017-01-20,7.935,7.955,7.84,7.885,379176.0
2017-01-23,7.91,7.925,7.735,7.77,361945.0
2017-01-24,7.76,7.885,7.675,7.82,687861.0
2017-01-25,7.885,7.925,7.76,7.83,999858.0
2017-01-27,7.83,8.015,7.745,7.96,1066436.0
2017-01-30,7.9,7.925,7.795,7.91,430876.0
2017-01-31,7.91,7.91,7.815,7.885,583347.0
2017-02-01,7.805,7.955,7.805,7.85,520506.0
2017-02-02,7.875,7.94,7.785,7.85,703049.0
2017-02-03,7.78,7.85,7.705,7.735,461750.0
2017-02-06,7.78,7.795,7.665,7.68,355381.0
2017-02-07,7.69,7.85,7.645,7.78,994049.0
2017-02-08,7.9,7.91,7.76,7.785,412756.0
2017-02-09,7.875,7.875,7.735,7.77,399735.0
2017-02-10,7.795,7.855,7.77,7.84,300947.0
2017-02-13,7.85,7.945,7.815,7.91,271637.0
2017-02-14,7.995,8.165,7.975,8.145,1509210.0
2017-02-15,8.26,8.34,8.235,8.235,1019189.0
2017-02-16,8.26,8.285,8.155,8.18,422043.0
2017-02-17,8.14,8.14,7.885,7.99,573425.0
2017-02-20,7.995,7.995,7.865,7.925,604792.0
2017-02-21,7.91,7.91,7.735,7.84,689158.0
2017-02-22,7.82,7.865,7.785,7.85,418104.0
2017-02-23,7.84,7.92,7.77,7.885,318373.0
2017-02-24,7.935,7.935,7.735,7.82,766474.0
2017-02-27,7.785,7.815,7.735,7.77,336408.0
2017-02-28,7.805,7.805,7.7,7.78,516539.0
2017-03-01,7.745,7.75,7.645,7.75,573720.0
2017-03-02,7.84,8.005,7.84,7.995,1119272.0
2017-03-03,7.995,7.995,7.91,7.98,362496.0
2017-03-06,7.92,7.935,7.855,7.865,1037380.0
2017-03-07,7.805,7.98,7.77,7.955,723491.0
2017-03-08,7.98,7.99,7.875,7.96,384445.0
2017-03-09,7.98,8.01,7.91,7.935,320026.0
2017-03-10,7.995,8.07,7.96,8.04,358687.0
2017-03-13,8.075,8.105,7.995,8.05,547491.0
2017-03-14,8.34,8.34,8.13,8.18,852833.0
2017-03-15,8.12,8.12,7.99,8.11,598269.0
2017-03-16,8.06,8.155,8.015,8.05,497500.0
2017-03-17,8.305,8.305,8.105,8.165,705608.0
2017-03-20,8.175,8.225,8.155,8.215,466318.0
2017-03-21,8.14,8.245,8.095,8.235,557300.0
2017-03-22,8.395,8.755,8.395,8.5,2335085.0
2017-03-23,8.615,8.76,8.535,8.57,1490418.0
2017-03-24,8.57,8.595,8.515,8.57,944178.0
2017-03-27,8.5,8.525,8.4,8.49,617680.0
2017-03-28,8.49,8.64,8.43,8.595,878394.0
2017-03-29,8.615,8.675,8.535,8.595,1034209.0
2017-03-30,8.63,8.63,8.48,8.505,877632.0
2017-03-31,8.505,8.605,8.505,8.525,557714.0
2017-04-03,8.525,8.535,8.385,8.42,653685.0
2017-04-04,8.305,8.48,8.145,8.445,1693521.0
2017-04-05,8.455,8.49,8.315,8.47,861911.0
2017-04-06,8.465,8.5,8.36,8.5,851863.0
2017-04-07,8.5,8.51,8.345,8.415,744893.0
2017-04-10,8.46,8.53,8.395,8.495,299999.0
2017-04-11,8.495,8.61,8.475,8.5,511054.0
2017-04-12,8.54,8.555,8.46,8.5,883328.0
2017-04-13,8.44,8.54,8.405,8.45,778638.0
2017-04-18,8.45,8.5,8.38,8.475,918903.0
2017-04-19,8.51,8.53,8.425,8.51,1124408.0
2017-04-20,8.51,8.51,8.415,8.465,631126.0
2017-04-21,8.495,8.615,8.485,8.58,878340.0
2017-04-24,8.625,8.76,8.625,8.715,689837.0
2017-04-26,8.83,8.89,8.76,8.83,1095909.0
2017-04-27,8.82,8.99,8.81,8.925,629895.0
2017-04-28,8.88,9.06,8.875,8.99,656739.0
2017-05-01,9.015,9.105,9.005,9.085,362872.0
2017-05-02,9.105,9.255,9.095,9.12,735709.0
2017-05-03,9.12,9.165,8.96,9.04,828891.0
2017-05-04,9.015,9.085,8.97,9.025,961821.0
2017-05-05,8.955,9.025,8.875,8.92,1000171.0
2017-05-08,8.89,8.955,8.83,8.875,934984.0
2017-05-09,8.995,8.995,8.795,8.875,1168602.0
2017-05-10,8.97,8.98,8.875,8.96,874493.0
2017-05-11,9.025,9.08,8.97,8.99,892500.0
2017-05-12,8.88,8.98,8.74,8.775,828689.0
2017-05-15,8.75,8.795,8.695,8.795,591333.0
2017-05-16,8.83,8.845,8.74,8.77,524157.0
2017-05-17,8.66,8.77,8.66,8.74,405577.0
2017-05-18,8.51,8.695,8.51,8.695,742314.0
2017-05-19,8.565,8.645,8.51,8.575,862047.0
2017-05-22,8.53,8.67,8.53,8.66,933522.0
2017-05-23,8.715,8.715,8.58,8.61,553586.0
2017-05-24,8.635,8.77,8.61,8.74,654481.0
2017-05-25,8.73,8.81,8.69,8.77,664894.0
2017-05-26,8.805,8.805,8.67,8.76,425083.0
2017-05-29,8.705,8.76,8.635,8.73,756572.0
2017-05-30,8.725,8.75,8.655,8.725,407953.0
2017-05-31,8.705,8.77,8.695,8.74,521214.0
2017-06-01,8.75,8.845,8.75,8.82,486995.0
2017-06-02,8.91,8.945,8.81,8.88,1026289.0
2017-06-05,8.84,8.935,8.81,8.925,908652.0
2017-06-06,8.875,8.96,8.82,8.845,378414.0
2017-06-07,8.82,8.845,8.75,8.84,492458.0
2017-06-08,8.58,8.775,8.575,8.75,456249.0
2017-06-09,8.67,8.785,8.615,8.775,331865.0
2017-06-13,8.75,8.875,8.73,8.855,372796.0
2017-06-14,8.88,9.07,8.81,8.99,536767.0
2017-06-15,8.925,9.025,8.89,8.99,1104086.0
2017-06-16,8.925,8.995,8.84,8.855,1339193.0
2017-06-19,8.855,8.98,8.83,8.865,573162.0
2017-06-20,8.865,8.9,8.74,8.785,765011.0
2017-06-21,8.68,8.705,8.6,8.67,883664.0
2017-06-22,8.695,8.805,8.68,8.695,683243.0
2017-06-23,8.865,8.865,8.77,8.795,532930.0
2017-06-26,8.795,8.855,8.68,8.725,805409.0
2017-06-27,8.68,8.725,8.555,8.6,814134.0
2017-06-28,8.555,8.59,8.46,8.545,1328663.0
2017-06-29,8.61,8.695,8.595,8.635,424760.0
2017-06-30,8.5,8.565,8.465,8.51,650046.0
2017-07-03,8.44,8.465,8.255,8.29,1325241.0
2017-07-04,8.315,8.4,8.2,8.245,1444286.0
2017-07-05,8.21,8.275,8.065,8.2,1399144.0
2017-07-06,8.15,8.235,8.105,8.22,1032378.0
2017-07-07,8.095,8.14,8.035,8.045,921613.0
2017-07-10,7.955,8.05,7.955,7.965,673564.0
2017-07-11,7.965,8.085,7.93,8.06,878757.0
2017-07-12,8.025,8.095,7.92,7.965,754912.0
2017-07-13,7.99,8.095,7.99,8.07,472145.0
2017-07-14,8.08,8.085,7.915,7.99,1108262.0
2017-07-17,7.93,8.04,7.885,8.0,446652.0
2017-07-18,7.965,7.97,7.83,7.965,810545.0
2017-07-19,7.965,8.005,7.865,7.945,614097.0
2017-07-20,7.955,7.96,7.84,7.865,755471.0
2017-07-21,7.78,7.785,7.635,7.665,1208664.0
2017-07-24,7.59,7.655,7.575,7.645,636419.0
2017-07-25,7.655,7.85,7.655,7.815,505917.0
2017-07-26,7.865,7.895,7.705,7.735,331288.0
2017-07-27,7.735,7.76,7.675,7.68,604211.0
2017-07-28,7.585,7.665,7.46,7.515,1025034.0
2017-07-31,7.515,7.55,7.47,7.475,450933.0
2017-08-01,7.46,7.67,7.36,7.635,1553072.0
2017-08-02,7.69,7.69,7.505,7.555,1747784.0
2017-08-03,7.555,7.76,7.505,7.715,1281343.0
2017-08-04,7.85,7.9,7.76,7.84,1123593.0
2017-08-07,7.92,7.945,7.855,7.895,498230.0
2017-08-08,7.93,7.945,7.825,7.875,699912.0
2017-08-09,7.91,7.91,7.82,7.85,442864.0
2017-08-10,7.895,8.005,7.865,7.885,547388.0
2017-08-11,7.78,7.825,7.7,7.77,871602.0
2017-08-14,7.84,7.85,7.75,7.77,785738.0
2017-08-15,7.805,7.805,7.69,7.77,650082.0
2017-08-16,7.805,7.85,7.68,7.85,557491.0
2017-08-17,8.0,8.045,7.865,7.885,903290.0
2017-08-18,7.6,7.82,7.555,7.82,793910.0
2017-08-21,7.7,7.78,7.655,7.77,690520.0
2017-08-22,7.735,7.955,7.7,7.935,511015.0
2017-08-23,7.99,7.99,7.785,7.855,778480.0
2017-08-24,7.785,7.875,7.78,7.83,678551.0
2017-08-25,7.785,7.87,7.735,7.795,639572.0
2017-08-28,7.82,7.84,7.725,7.795,419257.0
2017-08-29,7.76,7.785,7.645,7.7,577334.0
2017-08-30,7.74,7.775,7.705,7.75,378252.0
2017-08-31,7.785,7.885,7.67,7.875,577112.0
2017-09-01,7.895,8.05,7.85,8.035,668324.0
2017-09-04,7.99,8.05,7.935,7.98,394239.0
2017-09-05,7.93,7.93,7.835,7.875,746322.0
2017-09-06,7.785,8.005,7.785,8.0,1093963.0
2017-09-07,8.0,8.06,7.93,7.97,765298.0
2017-09-08,7.955,8.07,7.955,8.045,399325.0
2017-09-11,8.08,8.085,8.0,8.015,514913.0
2017-09-12,7.955,8.195,7.955,8.095,902942.0
2017-09-13,8.115,8.12,8.015,8.045,968629.0
2017-09-14,8.045,8.13,8.045,8.105,324001.0
2017-09-15,8.095,8.12,7.92,7.92,903180.0
2017-09-18,7.99,8.16,7.97,8.13,683494.0
2017-09-19,8.175,8.185,8.07,8.07,442856.0
2017-09-20,8.015,8.15,7.945,8.13,490150.0
2017-09-21,8.07,8.105,7.92,8.005,526344.0
2017-09-22,8.08,8.08,7.945,8.005,295919.0
2017-09-25,7.965,8.0,7.895,7.935,396237.0
2017-09-26,7.945,7.98,7.665,7.74,596924.0
2017-09-27,7.6,7.68,7.46,7.54,975953.0
2017-09-28,7.575,7.62,7.4,7.4,1313482.0
2017-09-29,7.37,7.4,7.29,7.325,1236053.0
2017-10-02,7.425,7.425,7.275,7.36,826497.0
2017-10-03,7.345,7.345,7.195,7.265,1335053.0
2017-10-04,7.205,7.22,7.075,7.115,1498465.0
2017-10-05,7.16,7.245,7.13,7.245,1560585.0
2017-10-06,7.255,7.32,7.15,7.32,1332175.0
2017-10-09,7.325,7.435,7.31,7.4,1255980.0
2017-10-10,7.37,7.435,7.32,7.425,736170.0
2017-10-11,7.45,7.48,7.38,7.44,737114.0
2017-10-12,7.495,7.565,7.455,7.565,1126805.0
2017-10-13,7.6,7.61,7.43,7.485,1369295.0
2017-10-16,7.575,7.6,7.5,7.555,773096.0
2017-10-17,7.625,7.66,7.545,7.635,968677.0
2017-10-18,7.625,7.66,7.565,7.655,617515.0
2017-10-19,8.125,8.34,7.795,7.83,1165510.0
2017-10-20,7.83,7.885,7.745,7.875,750087.0
2017-10-23,7.905,7.94,7.745,7.795,614783.0
2017-10-24,8.0,8.0,8.0,8.0,0.0
2017-10-25,8.0,8.0,8.0,8.0,0.0
2017-10-26,8.0,8.0,8.0,8.0,0.0
2017-10-27,8.155,8.54,8.11,8.425,6179390.0
2017-10-30,8.43,8.44,8.34,8.385,1344363.0
2017-10-31,8.36,8.425,8.315,8.32,1114784.0
2017-11-01,8.36,8.375,8.215,8.24,2002557.0
2017-11-02,8.285,8.285,8.165,8.22,1476868.0
2017-11-03,8.175,8.225,8.03,8.045,1911731.0
2017-11-06,7.985,8.0,7.805,7.865,1722481.0
2017-11-07,7.835,8.1,7.825,8.1,1237217.0
2017-11-08,8.095,8.095,7.835,7.985,1372658.0
2017-11-09,8.295,8.485,8.275,8.405,1579585.0
2017-11-10,8.44,8.45,8.195,8.23,1236979.0
2017-11-13,8.23,8.33,8.21,8.295,877810.0
2017-11-14,8.24,8.285,8.175,8.21,625546.0
2017-11-15,8.155,8.195,8.045,8.11,789949.0
2017-11-16,8.055,8.07,7.975,8.0,678452.0
2017-11-17,8.075,8.14,8.04,8.065,590173.0
2017-11-20,7.985,8.125,7.91,8.03,633914.0
2017-11-21,8.075,8.165,7.995,8.15,567324.0
2017-11-22,8.185,8.21,8.085,8.1,888108.0
2017-11-23,8.02,8.11,7.935,8.02,642045.0
2017-11-24,7.99,8.02,7.91,7.965,712240.0
2017-11-27,7.955,8.045,7.935,8.0,609923.0
2017-11-28,8.045,8.185,8.0,8.155,692972.0
2017-11-29,8.195,8.285,8.075,8.11,726255.0
2017-11-30,8.01,8.135,8.01,8.12,821784.0
2017-12-01,8.11,8.175,8.045,8.1,886993.0
2017-12-04,8.1,8.155,8.085,8.13,562858.0
2017-12-05,8.085,8.175,8.03,8.14,705663.0
2017-12-06,8.055,8.095,7.985,8.045,969233.0
2017-12-07,7.985,8.04,7.755,7.965,1133804.0
2017-12-08,7.835,7.875,7.615,7.745,1783821.0
2017-12-11,7.765,7.77,7.59,7.68,934027.0
2017-12-12,7.755,7.835,7.71,7.715,963855.0
2017-12-13,7.735,7.77,7.69,7.755,949332.0
2017-12-14,7.81,7.81,7.655,7.735,1154030.0
2017-12-15,7.725,7.745,7.655,7.67,1136043.0
2017-12-18,7.67,7.715,7.635,7.68,851070.0
2017-12-19,7.715,7.8,7.69,7.765,572866.0
2017-12-20,7.765,7.99,7.765,7.965,896574.0
2017-12-21,7.875,8.03,7.855,8.02,1118462.0
2017-12-22,8.055,8.175,8.02,8.085,881150.0
2017-12-27,8.095,8.23,8.08,8.085,722245.0
2017-12-28,8.14,8.14,7.985,8.055,475069.0
2017-12-29,8.03,8.065,7.975,8.01,282515.0
2018-01-02,7.975,8.11,7.885,7.92,496378.0
2018-01-03,7.875,7.945,7.81,7.935,361357.0
2018-01-04,7.99,7.99,7.82,7.875,677654.0
2018-01-05,7.93,7.93,7.875,7.89,529004.0
2018-01-08,7.93,8.085,7.93,8.03,603099.0
2018-01-09,7.93,8.01,7.88,7.945,233863.0
2018-01-10,7.945,7.945,7.8,7.81,840514.0
2018-01-11,7.8,7.835,7.645,7.67,654164.0
2018-01-12,7.725,7.745,7.615,7.655,481482.0
2018-01-15,7.68,7.725,7.545,7.58,495864.0
2018-01-16,7.59,7.625,7.535,7.56,499932.0
2018-01-17,7.505,7.535,7.47,7.495,724434.0
2018-01-18,7.535,7.625,7.495,7.56,931824.0
2018-01-19,7.6,7.615,7.43,7.505,696831.0
2018-01-22,7.515,7.55,7.45,7.515,521136.0
2018-01-23,7.505,7.59,7.47,7.515,308658.0
2018-01-24,7.615,7.615,7.46,7.535,388598.0
2018-01-25,7.505,7.57,7.44,7.47,785024.0
2018-01-29,7.47,7.48,7.395,7.405,422368.0
2018-01-30,7.385,7.385,7.285,7.315,668877.0
2018-01-31,7.25,7.355,7.24,7.305,2174448.0
2018-02-01,7.36,7.42,7.31,7.38,832972.0
2018-02-02,7.535,7.735,7.535,7.67,1817349.0
2018-02-05,7.59,7.635,7.535,7.56,927093.0
2018-02-06,7.34,7.465,7.27,7.38,3389386.0
2018-02-07,7.515,7.595,7.395,7.395,1283796.0
2018-02-08,7.305,7.425,7.295,7.405,793196.0
2018-02-09,7.275,7.295,7.105,7.24,1905698.0
2018-02-12,7.195,7.275,7.095,7.205,888034.0
2018-02-13,7.195,7.315,7.16,7.285,1240849.0
2018-02-14,7.295,7.47,7.24,7.325,1476532.0
2018-02-15,7.45,7.46,7.34,7.36,622616.0
2018-02-16,7.305,7.405,7.23,7.38,1073294.0
2018-02-19,7.38,7.495,7.35,7.47,811135.0
2018-02-20,7.47,7.555,7.45,7.525,691663.0
2018-02-21,7.515,7.57,7.485,7.525,953462.0
2018-02-22,7.515,7.6,7.495,7.58,860694.0
2018-02-23,7.625,7.66,7.545,7.625,869705.0
2018-02-26,7.645,7.67,7.57,7.605,1208191.0
2018-02-27,7.66,7.68,7.59,7.59,1011963.0
2018-02-28,7.615,7.66,7.56,7.59,933090.0
2018-03-01,7.59,7.605,7.44,7.55,714827.0
2018-03-02,7.47,7.615,7.47,7.55,705574.0
2018-03-05,7.47,7.515,7.375,7.47,771462.0
2018-03-06,7.525,7.535,7.27,7.285,1332282.0
2018-03-07,7.285,7.495,7.265,7.45,1867074.0
2018-03-08,7.58,7.715,7.49,7.535,1539162.0
2018-03-09,7.57,7.755,7.545,7.715,964547.0
2018-03-12,7.77,7.88,7.77,7.845,1203284.0
2018-03-13,7.845,7.935,7.79,7.82,1048297.0
2018-03-14,7.865,7.9,7.7,7.725,1031895.0
2018-03-15,7.745,7.905,7.735,7.78,746240.0
2018-03-16,7.8,7.845,7.745,7.8,2023971.0
2018-03-19,7.845,7.875,7.78,7.79,1165556.0
2018-03-20,7.78,7.79,7.515,7.57,1123970.0
2018-03-21,7.515,8.045,7.515,7.985,2432489.0
2018-03-22,8.155,8.24,8.01,8.11,2705577.0
2018-03-23,8.0,8.04,7.95,7.975,1621812.0
2018-03-26,7.88,7.945,7.835,7.875,1148927.0
2018-03-27,7.91,7.99,7.875,7.88,1641722.0
2018-03-28,7.82,7.835,7.765,7.78,1896141.0
2018-03-29,7.8,7.825,7.625,7.745,1022828.0
2018-04-03,7.635,7.725,7.605,7.66,1380278.0
2018-04-04,7.635,7.69,7.59,7.655,889411.0
2018-04-05,7.68,7.875,7.675,7.8,1215366.0
2018-04-06,7.765,7.83,7.68,7.81,624294.0
2018-04-09,7.775,7.875,7.77,7.85,846434.0
2018-04-10,7.83,7.94,7.83,7.915,722180.0
2018-04-11,7.905,8.03,7.855,7.915,1183201.0
2018-04-12,7.855,7.885,7.8,7.84,629320.0
2018-04-13,7.85,7.885,7.795,7.855,880539.0
2018-04-16,7.855,7.95,7.855,7.94,670516.0
2018-04-17,7.95,8.18,7.93,8.115,1260250.0
2018-04-18,8.18,8.32,8.015,8.04,1600310.0
2018-04-19,8.095,8.095,7.96,8.06,1036055.0
2018-04-20,7.995,8.07,7.93,7.975,770398.0
2018-04-23,7.975,8.095,7.975,8.025,811327.0
2018-04-24,8.08,8.23,8.06,8.21,942496.0
2018-04-26,8.255,8.505,8.225,8.345,2425192.0
2018-04-27,8.465,8.51,8.355,8.505,2059508.0
2018-04-30,8.505,8.575,8.3,8.41,1470025.0
2018-05-01,8.365,8.43,8.255,8.29,932528.0
2018-05-02,8.27,8.335,8.255,8.33,1314937.0
2018-05-03,8.345,8.46,8.31,8.4,1631152.0
2018-05-04,8.44,8.565,8.41,8.42,1487790.0
2018-05-07,8.485,8.485,8.2,8.21,1771115.0
2018-05-08,8.115,8.2,7.975,8.135,2982449.0
2018-05-09,8.145,8.185,7.985,8.07,2856290.0
2018-05-10,8.09,8.16,7.975,8.15,1748830.0
2018-05-11,8.21,8.465,8.195,8.455,2122385.0
2018-05-14,8.475,8.565,8.375,8.56,1380789.0
2018-05-15,8.55,8.635,8.505,8.605,1504981.0
2018-05-16,8.64,8.745,8.575,8.725,1543082.0
2018-05-17,8.76,8.79,8.66,8.735,981468.0
2018-05-18,8.745,8.745,8.51,8.575,901213.0
2018-05-21,8.54,8.685,8.52,8.66,788717.0
2018-05-22,8.63,8.68,8.52,8.63,902216.0
2018-05-23,8.625,8.735,8.565,8.68,943986.0
2018-05-24,8.565,8.735,8.565,8.65,659261.0
2018-05-25,8.575,8.66,8.51,8.63,937601.0
2018-05-28,8.66,8.695,8.585,8.64,657388.0
2018-05-29,8.68,8.825,8.64,8.78,892561.0
2018-05-30,8.68,8.76,8.63,8.685,997278.0
2018-05-31,8.725,8.855,8.64,8.75,1542566.0
2018-06-01,8.64,8.715,8.575,8.705,985239.0
2018-06-04,8.685,8.835,8.685,8.77,438114.0
2018-06-05,8.625,8.775,8.575,8.625,1024144.0
2018-06-06,8.605,8.705,8.505,8.695,1247862.0
2018-06-07,8.565,8.67,8.475,8.585,1807972.0
2018-06-08,8.575,8.615,8.385,8.455,1695021.0
2018-06-12,8.27,8.42,8.16,8.375,1218327.0
2018-06-13,8.27,8.335,8.16,8.21,1457330.0
2018-06-14,8.17,8.265,8.135,8.21,1285014.0
2018-06-15,8.21,8.245,8.135,8.16,1555066.0
2018-06-18,8.125,8.245,8.08,8.115,529400.0
2018-06-19,8.18,8.215,8.09,8.09,854640.0
2018-06-20,8.16,8.175,8.025,8.135,730602.0
2018-06-21,8.255,8.265,8.17,8.2,1429870.0
2018-06-22,8.16,8.27,8.08,8.235,885202.0
2018-06-25,8.235,8.29,8.16,8.27,985255.0
2018-06-26,8.255,8.31,8.21,8.29,1064119.0
2018-06-27,8.245,8.345,8.235,8.28,902351.0
2018-06-28,8.27,8.305,8.21,8.245,824192.0
2018-06-29,8.235,8.245,8.15,8.17,1074434.0
2018-07-02,8.225,8.39,8.125,8.19,1163527.0
2018-07-03,8.17,8.175,8.105,8.125,846836.0
2018-07-04,8.125,8.21,8.09,8.115,1078419.0
2018-07-05,8.17,8.215,8.095,8.115,1083613.0
2018-07-06,8.135,8.18,8.07,8.08,828062.0
2018-07-09,8.105,8.17,7.95,7.97,1466996.0
2018-07-10,7.94,7.985,7.7,7.775,1693236.0
2018-07-11,7.73,7.775,7.6,7.655,1708476.0
2018-07-12,7.61,7.675,7.54,7.58,2987448.0
2018-07-13,7.58,7.655,7.49,7.56,1190005.0
2018-07-16,7.505,7.635,7.5,7.61,1095633.0
2018-07-17,7.58,7.71,7.54,7.62,1081734.0
2018-07-18,7.7,7.8,7.625,7.665,1190513.0
2018-07-19,7.71,7.755,7.655,7.69,736262.0
2018-07-20,7.72,7.785,7.675,7.755,807298.0
2018-07-23,6.915,7.21,6.8,6.9,9163413.0
2018-07-24,6.78,7.01,6.685,6.935,6766643.0
2018-07-25,6.9,6.935,6.605,6.63,5615950.0
2018-07-26,6.62,6.705,6.5,6.585,3081701.0
2018-07-27,6.52,6.715,6.49,6.705,3392157.0
2018-07-30,6.705,6.73,6.64,6.67,1277816.0
2018-07-31,6.66,6.67,6.52,6.595,2113241.0
2018-08-01,6.62,6.75,6.61,6.685,1378369.0
2018-08-02,6.74,6.845,6.695,6.825,2228378.0
2018-08-03,6.845,6.965,6.835,6.955,1492327.0
2018-08-06,7.025,7.025,6.92,6.945,1486226.0
2018-08-07,7.01,7.01,6.87,6.935,1188268.0
2018-08-08,6.945,6.98,6.79,6.805,1153434.0
2018-08-09,6.835,6.88,6.75,6.87,844841.0
2018-08-10,6.97,6.98,6.89,6.955,1380427.0
2018-08-13,6.64,6.64,5.78,6.04,9845542.0
2018-08-14,6.15,6.355,6.15,6.235,3926464.0
2018-08-15,6.115,6.19,5.995,6.105,2318725.0
2018-08-16,6.095,6.365,6.045,6.255,2757634.0
2018-08-17,6.255,6.49,6.255,6.465,1559237.0
2018-08-20,6.5,6.55,6.225,6.26,1051432.0
2018-08-21,6.26,6.27,6.115,6.18,1351020.0
2018-08-22,6.17,6.235,6.15,6.205,983455.0
2018-08-23,6.195,6.43,6.15,6.38,1488918.0
2018-08-24,6.52,6.585,6.42,6.43,1343036.0
2018-08-27,6.435,6.435,6.205,6.325,1286492.0
2018-08-28,6.29,6.41,6.28,6.375,1321271.0
2018-08-29,6.355,6.465,6.27,6.435,1000888.0
2018-08-30,6.445,6.49,6.38,6.445,765559.0
2018-08-31,6.39,6.41,6.31,6.315,1024066.0
2018-09-03,6.355,6.49,6.345,6.375,1101801.0
2018-09-04,6.64,6.76,6.51,6.64,2727599.0
2018-09-05,6.55,6.585,6.325,6.41,1301059.0
2018-09-06,6.39,6.4,6.235,6.28,918299.0
2018-09-07,6.18,6.18,6.075,6.115,1483254.0
2018-09-10,6.095,6.32,6.07,6.235,1602514.0
2018-09-11,6.18,6.375,6.115,6.375,1128724.0
2018-09-12,6.28,6.49,6.28,6.455,1309045.0
2018-09-13,6.435,6.51,6.28,6.365,1081779.0
2018-09-14,6.38,6.43,6.31,6.325,532953.0
2018-09-17,6.315,6.42,6.29,6.4,493475.0
2018-09-18,6.39,6.455,6.255,6.31,2005602.0
2018-09-19,6.255,6.285,6.205,6.205,821819.0
2018-09-20,6.205,6.375,6.19,6.245,1408801.0
2018-09-21,6.235,6.435,6.225,6.27,1556416.0
2018-09-24,6.245,6.29,6.16,6.18,855424.0
2018-09-25,6.18,6.18,6.18,6.18,0.0
2018-09-26,6.28,6.28,6.28,6.28,0.0
2018-09-27,6.28,6.28,6.28,6.28,0.0
2018-09-28,6.28,6.28,6.28,6.28,0.0
2018-10-01,5.86,5.97,5.635,5.67,4816433.0
2018-10-02,5.67,5.765,5.585,5.72,4029219.0
2018-10-03,5.67,5.73,5.65,5.67,2083651.0
2018-10-04,5.67,5.725,5.575,5.69,2343855.0
2018-10-05,5.69,5.895,5.665,5.735,2348254.0
2018-10-08,5.68,5.7,5.54,5.615,2557307.0
2018-10-09,5.575,5.585,5.455,5.48,3166095.0
2018-10-10,5.53,5.605,5.5,5.565,1990458.0
2018-10-11,5.51,5.635,5.48,5.51,4072441.0
2018-10-12,5.48,5.57,5.48,5.54,1776691.0
2018-10-15,5.52,5.66,5.51,5.635,1950785.0
2018-10-16,5.67,5.67,5.565,5.585,1784239.0
2018-10-17,5.575,5.66,5.575,5.585,1414635.0
2018-10-18,5.625,5.625,5.5,5.53,1597176.0
2018-10-19,5.5,5.595,5.455,5.49,1680466.0
2018-10-22,5.445,5.54,5.315,5.35,2494692.0
2018-10-23,5.375,5.47,5.31,5.415,1795478.0
2018-10-24,5.3,5.32,5.11,5.19,2999462.0
2018-10-25,5.13,5.15,5.065,5.085,2093953.0
2018-10-26,5.065,5.14,5.025,5.085,2463102.0
2018-10-29,5.095,5.245,5.075,5.195,1372839.0
2018-10-30,5.215,5.31,5.07,5.285,1388217.0
2018-10-31,5.29,5.445,5.265,5.395,2285213.0
2018-11-01,5.385,5.435,5.32,5.35,2015970.0
2018-11-02,5.32,5.48,5.31,5.46,1489154.0
2018-11-05,5.415,5.52,5.385,5.405,1623930.0
2018-11-06,5.405,5.615,5.395,5.565,1116198.0
2018-11-07,5.52,5.635,5.49,5.595,1412328.0
2018-11-08,5.635,5.68,5.46,5.51,1202904.0
2018-11-09,5.435,5.5,5.36,5.5,1363748.0
2018-11-12,5.435,5.68,5.375,5.55,1828687.0
2018-11-13,5.49,5.55,5.395,5.54,1611486.0
2018-11-14,5.435,5.54,5.435,5.5,1644178.0
2018-11-15,5.455,5.575,5.445,5.54,2686257.0
2018-11-16,5.815,5.815,5.57,5.595,2412829.0
2018-11-19,5.67,5.755,5.585,5.69,1812364.0
2018-11-20,5.73,5.73,5.615,5.625,1521766.0
2018-11-21,5.605,5.71,5.555,5.615,1563510.0
2018-11-22,5.585,5.635,5.46,5.54,1581451.0
2018-11-23,5.5,5.57,5.37,5.48,2303414.0
2018-11-26,5.35,5.385,5.275,5.36,1865722.0
2018-11-27,5.5,5.65,5.46,5.55,1743341.0
2018-11-28,5.595,5.68,5.54,5.595,3174287.0
2018-11-29,5.585,5.84,5.565,5.805,2986472.0
2018-11-30,5.67,5.795,5.615,5.735,1633667.0
2018-12-03,5.87,6.045,5.765,5.945,2118243.0
2018-12-04,5.815,5.99,5.765,5.915,1613576.0
2018-12-05,5.795,5.89,5.785,5.85,1708617.0
2018-12-06,5.925,5.935,5.73,5.795,2096453.0
2018-12-07,5.7,5.775,5.585,5.68,1585736.0
2018-12-10,5.66,5.66,5.405,5.47,1416615.0
2018-12-11,5.5,5.52,5.385,5.435,1137583.0
2018-12-12,5.435,5.53,5.35,5.425,2297506.0
2018-12-13,5.46,5.79,5.46,5.67,2017025.0
2018-12-14,5.625,5.72,5.565,5.625,982783.0
2018-12-17,5.585,5.73,5.555,5.72,1847007.0
2018-12-18,5.7,5.855,5.67,5.795,1487136.0
2018-12-19,5.755,5.775,5.64,5.68,1625591.0
2018-12-20,5.605,5.71,5.445,5.46,1602717.0
2018-12-21,5.585,5.7,5.225,5.29,3634231.0
2018-12-24,5.29,5.375,5.235,5.33,448369.0
2018-12-27,5.385,5.545,5.385,5.5,1067127.0
2018-12-28,5.54,5.7,5.51,5.635,1153207.0
2018-12-31,5.73,5.745,5.64,5.64,435546.0
2019-01-02,5.565,5.67,5.49,5.53,609969.0
2019-01-03,5.48,5.65,5.48,5.54,854021.0
2019-01-04,5.455,5.585,5.395,5.55,841270.0
2019-01-07,5.565,5.71,5.565,5.67,1051256.0
2019-01-08,5.69,5.82,5.67,5.785,1344082.0
2019-01-09,5.745,5.89,5.745,5.84,1483428.0
2019-01-10,5.955,5.995,5.86,5.965,1332343.0
2019-01-11,5.985,6.04,5.905,5.925,850002.0
2019-01-14,5.88,5.965,5.85,5.915,981193.0
2019-01-15,5.985,6.05,5.945,5.995,926890.0
2019-01-16,6.01,6.125,6.0,6.04,1866684.0
2019-01-17,6.085,6.145,5.955,5.995,905773.0
2019-01-18,6.01,6.105,6.0,6.06,989128.0
2019-01-21,6.125,6.145,6.035,6.105,713249.0
2019-01-22,6.095,6.22,6.095,6.18,1400353.0
2019-01-23,6.155,6.25,6.135,6.19,1055900.0
2019-01-24,6.21,6.21,6.12,6.17,979278.0
2019-01-25,6.145,6.2,6.125,6.145,1110594.0
2019-01-29,6.19,6.24,6.01,6.03,1115710.0
2019-01-30,6.05,6.085,5.915,5.955,797559.0
2019-01-31,5.985,6.115,5.9,5.905,1272255.0
2019-02-01,5.965,6.01,5.805,5.85,1040749.0
2019-02-04,5.945,5.965,5.88,5.89,983368.0
2019-02-05,5.905,5.965,5.86,5.87,1263939.0
2019-02-06,5.915,5.935,5.85,5.86,1106444.0
2019-02-07,5.83,5.85,5.7,5.7,1802369.0
2019-02-08,5.7,5.785,5.635,5.635,1679468.0
2019-02-11,5.67,5.67,5.36,5.405,2276514.0
2019-02-12,5.455,5.46,5.33,5.405,1939341.0
2019-02-13,5.47,5.49,5.275,5.32,3457496.0
2019-02-14,5.34,5.425,5.33,5.35,2478703.0
2019-02-15,5.35,5.385,5.245,5.255,1626498.0
2019-02-18,5.275,5.275,5.115,5.13,1604485.0
2019-02-19,5.095,5.11,5.0,5.055,1801091.0
2019-02-20,5.01,5.05,4.895,4.915,1707890.0
2019-02-21,4.94,4.99,4.845,4.875,2666186.0
2019-02-22,4.855,4.95,4.83,4.925,2033714.0
2019-02-25,4.925,5.0,4.885,4.925,1598522.0
2019-02-26,4.875,4.925,4.845,4.885,1986673.0
2019-02-27,4.855,4.885,4.77,4.79,2422344.0
2019-02-28,4.855,5.0,4.845,4.96,3691562.0
2019-03-01,4.93,4.95,4.725,4.75,5736544.0
2019-03-04,5.0,5.255,4.95,5.015,5917997.0
2019-03-05,5.025,5.07,4.925,4.94,4679882.0
2019-03-06,5.055,5.185,5.0,5.15,4476179.0
2019-03-07,5.245,5.35,5.08,5.105,4527237.0
2019-03-08,5.14,5.14,4.965,4.97,3599452.0
2019-03-11,5.045,5.18,5.0,5.0,2710435.0
2019-03-12,5.065,5.105,5.055,5.055,4492302.0
2019-03-13,5.045,5.045,4.895,4.93,3583590.0
2019-03-14,4.95,4.95,4.885,4.93,2326249.0
2019-03-15,5.025,5.265,4.99,5.075,8009579.0
2019-03-18,5.16,5.16,4.99,5.14,5377025.0
2019-03-19,5.205,5.35,5.12,5.265,5144038.0
2019-03-20,4.745,4.77,3.995,4.005,20852854.0
2019-03-21,3.995,4.3,3.93,4.25,15084697.0
2019-03-22,4.305,4.485,4.26,4.385,8088480.0
2019-03-25,4.385,4.485,4.28,4.45,4327893.0
2019-03-26,4.48,4.49,4.35,4.365,4765363.0
2019-03-27,4.4,4.62,4.345,4.575,4279706.0
2019-03-28,4.6,4.695,4.42,4.45,6524933.0
2019-03-29,4.525,4.545,4.45,4.46,2861267.0
2019-04-01,4.545,4.6,4.495,4.58,2806598.0
2019-04-02,4.63,4.64,4.535,4.565,2879575.0
2019-04-03,4.575,4.705,4.575,4.675,2784034.0
2019-04-04,4.735,4.77,4.675,4.695,3307120.0
2019-04-05,4.695,4.785,4.665,4.77,3544274.0
2019-04-08,4.78,4.78,4.65,4.75,2326038.0
2019-04-09,4.76,4.77,4.685,4.745,2191137.0
2019-04-10,4.695,4.75,4.66,4.685,2945818.0
2019-04-11,4.685,4.745,4.65,4.675,2626882.0
2019-04-12,4.685,4.78,4.66,4.78,3752651.0
2019-04-15,4.78,4.845,4.715,4.79,2422452.0
2019-04-16,4.79,4.955,4.735,4.925,3053161.0
2019-04-17,4.93,5.075,4.93,5.015,3307101.0
2019-04-18,5.015,5.205,4.97,5.17,5166928.0
2019-04-23,5.205,5.205,4.98,5.075,2811217.0
2019-04-24,5.085,5.14,4.96,5.095,2746579.0
2019-04-26,5.16,5.16,5.025,5.065,2034547.0
2019-04-29,5.075,5.095,5.005,5.035,1576295.0
2019-04-30,4.98,5.015,4.75,4.79,4558818.0
2019-05-01,4.745,4.77,4.63,4.665,4206846.0
2019-05-02,4.66,4.7,4.6,4.64,3055800.0
2019-05-03,4.665,4.715,4.62,4.64,2827589.0
2019-05-06,4.66,4.72,4.575,4.59,1695424.0
2019-05-07,4.59,4.65,4.49,4.515,2361859.0
2019-05-08,4.47,4.575,4.44,4.525,2024432.0
2019-05-09,4.505,4.59,4.505,4.59,3198237.0
2019-05-10,4.515,4.545,4.335,4.375,5729525.0
2019-05-13,4.4,4.42,4.3,4.355,3142039.0
2019-05-14,4.28,4.3,4.17,4.175,3758851.0
2019-05-15,4.165,4.28,4.135,4.22,2691252.0
2019-05-16,4.215,4.28,4.21,4.26,1470055.0
2019-05-17,4.305,4.375,4.3,4.335,1947822.0
2019-05-20,4.335,4.355,4.26,4.28,2252675.0
2019-05-21,4.24,4.315,4.21,4.28,1637009.0
2019-05-22,4.305,4.395,4.25,4.365,2373443.0
2019-05-23,4.335,4.335,4.23,4.23,2332650.0
2019-05-24,4.205,4.25,4.04,4.07,4777155.0
2019-05-27,4.12,4.165,4.05,4.06,1814365.0
2019-05-28,4.05,4.13,4.05,4.07,2032470.0
2019-05-29,4.05,4.06,3.835,3.835,11464528.0
2019-05-30,3.855,3.88,3.73,3.76,5116619.0
2019-05-31,3.785,3.785,3.695,3.73,3471340.0
2019-06-03,3.74,3.76,3.52,3.55,5253857.0
2019-06-04,3.57,3.61,3.515,3.53,3784132.0
2019-06-05,3.51,3.54,3.415,3.475,5263111.0
2019-06-06,3.485,3.55,3.465,3.475,2474053.0
2019-06-07,3.465,3.595,3.465,3.58,2043013.0
2019-06-11,3.69,3.7,3.54,3.56,3699741.0
2019-06-12,3.57,3.595,3.52,3.595,2833571.0
2019-06-13,3.605,3.74,3.57,3.685,3189650.0
2019-06-14,3.7,3.72,3.605,3.675,3352079.0
2019-06-17,3.69,3.74,3.635,3.7,2378779.0
2019-06-18,3.72,3.87,3.67,3.785,5554967.0
2019-06-19,3.9,3.91,3.8,3.87,4084142.0
2019-06-20,3.88,3.945,3.825,3.91,3510162.0
2019-06-21,3.92,3.92,3.835,3.865,4262215.0
2019-06-24,3.865,3.91,3.825,3.865,3231078.0
2019-06-25,3.845,3.845,3.72,3.73,3138598.0
2019-06-26,3.74,3.88,3.73,3.815,3586368.0
2019-06-27,3.785,3.87,3.76,3.865,2043087.0
2019-06-28,3.91,4.01,3.845,3.88,4547960.0
2019-07-01,3.93,4.035,3.865,3.9,2647010.0
2019-07-02,3.95,3.995,3.9,3.975,1493513.0
2019-07-03,4.09,4.29,4.04,4.27,6374851.0
2019-07-04,4.325,4.325,4.14,4.205,4919396.0
2019-07-05,4.215,4.375,4.215,4.355,3234627.0
2019-07-08,4.345,4.375,4.285,4.3,2351757.0
2019-07-09,4.28,4.29,4.07,4.09,4024469.0
2019-07-10,4.07,4.205,4.015,4.13,2912832.0
2019-07-11,4.135,4.26,4.135,4.185,2073722.0
2019-07-12,4.185,4.23,4.07,4.08,1565317.0
2019-07-15,4.07,4.1,3.995,4.04,1465047.0
2019-07-16,4.04,4.195,4.04,4.165,2533641.0
2019-07-17,4.155,4.205,4.135,4.165,1155946.0
2019-07-18,4.145,4.175,4.065,4.155,1533113.0
2019-07-19,4.195,4.365,4.185,4.335,2762701.0
2019-07-22,4.305,4.46,4.305,4.44,2613767.0
2019-07-23,4.44,4.48,4.325,4.4,2051663.0
2019-07-24,4.41,4.485,4.365,4.395,2278314.0
2019-07-25,4.485,4.665,4.425,4.66,3940135.0
2019-07-26,4.59,4.715,4.58,4.66,2736277.0
2019-07-29,4.685,4.695,4.59,4.6,1732770.0
2019-07-30,4.62,4.705,4.575,4.61,2895461.0
2019-07-31,4.62,4.665,4.555,4.62,2729476.0
2019-08-01,4.64,4.99,4.64,4.76,7016600.0
2019-08-02,4.715,4.715,4.525,4.685,5094895.0
2019-08-05,4.64,4.64,4.345,4.365,3588596.0
2019-08-06,4.23,4.3,4.1,4.22,3102010.0
2019-08-07,4.165,4.23,4.12,4.23,2628111.0
2019-08-08,4.195,4.345,4.185,4.345,2476203.0
2019-08-09,4.45,4.49,4.385,4.45,1940292.0
2019-08-12,4.44,4.47,4.375,4.41,1282721.0
2019-08-13,4.385,4.395,4.29,4.305,1691997.0
2019-08-14,4.325,4.365,4.24,4.315,1680499.0
2019-08-15,4.215,4.24,4.13,4.145,1561243.0
2019-08-16,4.12,4.195,4.12,4.13,1888878.0
2019-08-19,4.175,4.23,4.165,4.185,1187827.0
2019-08-20,4.205,4.23,4.145,4.175,1382215.0
2019-08-21,4.135,4.21,4.12,4.195,1210063.0
2019-08-22,4.185,4.25,4.175,4.195,1226363.0
2019-08-23,4.165,4.27,4.13,4.23,1420512.0
2019-08-26,4.12,4.175,4.09,4.165,987417.0
2019-08-27,4.13,4.195,4.11,4.145,1508363.0
2019-08-28,4.135,4.295,4.135,4.28,1123530.0
2019-08-29,4.29,4.395,4.28,4.385,1609353.0
2019-08-30,4.44,4.58,4.41,4.565,1843436.0
2019-09-02,4.525,4.54,4.46,4.48,1793217.0
2019-09-03,4.45,4.515,4.42,4.48,1055916.0
2019-09-04,4.395,4.47,4.355,4.46,949291.0
2019-09-05,4.485,4.62,4.44,4.61,1713608.0
2019-09-06,4.61,4.725,4.575,4.725,1621343.0
2019-09-09,4.705,4.81,4.685,4.75,1684291.0
2019-09-10,4.75,4.83,4.715,4.83,1530666.0
2019-09-11,4.875,4.925,4.855,4.885,1660654.0
2019-09-12,4.895,4.95,4.82,4.865,1789864.0
2019-09-13,4.865,4.925,4.84,4.875,1870602.0
2019-09-16,4.81,4.89,4.76,4.79,1480254.0
2019-09-17,4.695,4.745,4.61,4.62,2920413.0
2019-09-18,4.59,4.61,4.505,4.515,2373419.0
2019-09-19,4.46,4.535,4.44,4.44,2856785.0
2019-09-20,4.45,4.505,4.39,4.42,2787870.0
2019-09-23,4.44,4.47,4.365,4.365,1571497.0
2019-09-24,4.345,4.365,4.25,4.28,2137114.0
2019-09-25,4.195,4.28,4.195,4.205,1672456.0
2019-09-26,4.175,4.205,4.08,4.1,2849012.0
2019-09-27,4.11,4.235,4.1,4.22,2158929.0
2019-09-30,6.25,6.57,5.16,5.34,14252013.0
2019-10-01,5.445,6.155,5.37,6.155,14866267.0
2019-10-02,6.01,6.275,5.905,6.135,7791191.0
2019-10-03,5.89,6.235,5.89,6.115,4672082.0
2019-10-04,6.07,6.25,6.07,6.145,3759373.0
2019-10-07,6.23,6.25,6.02,6.2,1895796.0
2019-10-08,6.24,6.44,6.21,6.36,4832445.0
2019-10-09,6.325,6.39,6.24,6.295,3276889.0
2019-10-10,6.305,6.42,6.285,6.4,2569881.0
2019-10-11,6.35,6.465,6.07,6.135,2791191.0
2019-10-14,6.165,6.325,6.135,6.285,3216731.0
2019-10-15,6.25,6.345,6.2,6.265,2298287.0
2019-10-16,6.325,6.36,6.155,6.21,2041609.0
2019-10-17,6.21,6.3,6.115,6.23,2366642.0
2019-10-18,6.095,6.135,5.85,5.89,3490944.0
2019-10-21,5.86,5.945,5.84,5.915,1629466.0
2019-10-22,5.85,6.055,5.785,5.965,2131942.0
2019-10-23,5.87,5.985,5.845,5.955,1758875.0
2019-10-24,5.915,5.985,5.825,5.84,1408114.0
2019-10-25,5.905,5.985,5.89,5.935,1014074.0
2019-10-28,5.955,6.08,5.88,5.995,993889.0
2019-10-29,5.965,6.1,5.9,5.945,1356711.0
2019-10-30,5.87,5.92,5.83,5.87,1991305.0
2019-10-31,5.82,5.89,5.595,5.605,3499073.0
2019-11-01,5.54,5.66,5.47,5.635,2881607.0
2019-11-04,5.72,5.745,5.625,5.66,1871933.0
2019-11-05,5.66,5.805,5.66,5.765,1661882.0
2019-11-06,5.755,5.875,5.755,5.82,2279239.0
2019-11-07,5.805,6.07,5.79,6.01,2459471.0
2019-11-08,5.985,6.07,5.94,6.05,1652908.0
2019-11-11,6.06,6.06,5.9,6.01,2090480.0
2019-11-12,6.01,6.04,5.87,5.905,1173591.0
2019-11-13,5.9,5.925,5.785,5.87,993931.0
2019-11-14,5.83,5.905,5.775,5.82,963263.0
2019-11-15,5.88,6.115,5.88,6.07,1307270.0
2019-11-18,5.995,6.03,5.7,5.755,1905159.0
2019-11-19,5.745,5.86,5.72,5.85,1541323.0
2019-11-20,5.82,5.82,5.665,5.755,1046139.0
2019-11-21,5.72,5.82,5.71,5.765,1315184.0
2019-11-22,5.785,5.9,5.785,5.83,984947.0
2019-11-25,5.37,5.37,4.69,4.81,5075129.0
2019-11-26,4.745,4.82,4.685,4.715,5707498.0
2019-11-27,4.665,4.705,4.575,4.58,3838215.0
2019-11-28,4.61,4.75,4.6,4.735,2479365.0
2019-11-29,4.79,4.82,4.68,4.685,2216480.0
2019-12-02,4.76,4.875,4.725,4.84,2629944.0
2019-12-03,4.81,4.83,4.75,4.79,2614632.0
2019-12-04,4.735,4.78,4.705,4.78,3243728.0
2019-12-05,4.81,4.865,4.65,4.705,2330833.0
2019-12-06,4.675,4.865,4.665,4.75,2643406.0
2019-12-09,4.81,4.89,4.735,4.885,1854028.0
2019-12-10,4.845,4.935,4.845,4.855,611676.0
2019-12-11,4.83,5.035,4.82,5.0,1476710.0
2019-12-12,5.055,5.14,5.045,5.105,1913611.0
2019-12-13,5.095,5.225,5.085,5.225,1890823.0
2019-12-16,5.225,5.465,5.19,5.46,1499900.0
2019-12-17,5.49,5.52,5.335,5.435,1451338.0
2019-12-18,5.375,5.51,5.29,5.49,1387241.0
2019-12-19,5.54,5.54,5.415,5.5,1832248.0
2019-12-20,5.435,5.575,5.435,5.54,5041194.0
2019-12-23,5.54,5.55,5.435,5.435,1067361.0
2019-12-24,5.52,5.52,5.37,5.375,473600.0
2019-12-27,5.375,5.625,5.36,5.625,878114.0
2019-12-30,5.575,5.615,5.47,5.5,795789.0
2019-12-31,5.455,5.605,5.415,5.48,741277.0
2020-01-02,5.455,5.905,5.455,5.805,2502293.0
2020-01-03,5.82,5.905,5.775,5.775,907486.0
2020-01-06,5.69,5.735,5.605,5.615,1221035.0
2020-01-07,5.625,5.82,5.615,5.805,1170721.0
2020-01-08,5.73,5.795,5.64,5.7,1158682.0
2020-01-09,5.765,5.84,5.69,5.755,1308907.0
2020-01-10,5.73,5.785,5.69,5.775,1065326.0
2020-01-13,5.73,5.78,5.685,5.7,679879.0
2020-01-14,5.68,5.745,5.625,5.635,1662826.0
2020-01-15,5.7,6.135,5.69,5.87,3246743.0
2020-01-16,5.975,5.975,5.75,5.765,1384129.0
2020-01-17,4.925,5.36,4.875,5.19,3149560.0
2020-01-20,5.225,5.29,5.15,5.205,1267496.0
2020-01-21,5.195,5.215,5.16,5.195,899519.0
2020-01-22,5.215,5.32,5.17,5.31,1794857.0
2020-01-23,5.31,5.395,5.275,5.37,1020367.0
2020-01-24,5.375,5.46,5.305,5.34,984286.0
2020-01-28,5.3,5.33,5.17,5.275,1048408.0
2020-01-29,5.265,5.395,5.235,5.3,1257504.0
2020-01-30,5.385,5.385,5.17,5.255,1430086.0
2020-01-31,5.205,5.36,5.18,5.235,1193999.0
2020-02-03,5.11,5.16,4.97,4.99,1982534.0
2020-02-04,4.99,5.275,4.99,5.255,1358884.0
2020-02-05,5.235,5.33,5.15,5.31,1566827.0
2020-02-06,5.35,5.615,5.34,5.54,1786072.0
2020-02-07,5.55,5.605,5.36,5.435,820712.0
2020-02-10,5.395,5.52,5.36,5.47,955278.0
2020-02-11,5.52,5.555,5.47,5.49,906975.0
2020-02-12,5.435,5.555,5.37,5.51,613983.0
2020-02-13,5.52,5.615,5.52,5.565,834420.0
2020-02-14,5.54,5.605,5.445,5.565,784833.0
2020-02-17,5.565,5.635,5.545,5.615,492678.0
2020-02-18,5.54,5.565,5.5,5.52,655974.0
2020-02-19,5.47,5.595,5.415,5.48,804979.0
2020-02-20,5.48,5.745,5.48,5.73,1216693.0
2020-02-21,5.67,5.765,5.67,5.735,702657.0
2020-02-24,5.66,5.73,5.445,5.48,803394.0
2020-02-25,5.29,5.34,5.12,5.15,1863599.0
2020-02-26,5.01,5.13,4.99,5.075,1846431.0
2020-02-27,5.025,5.105,5.025,5.035,1317916.0
2020-02-28,4.97,5.0,4.78,4.84,1788597.0
2020-03-02,4.735,4.84,4.64,4.79,1506127.0
2020-03-03,4.81,4.96,4.81,4.84,1205810.0
2020-03-04,4.66,4.84,4.66,4.75,1246395.0
2020-03-05,4.845,4.93,4.725,4.75,1203509.0
2020-03-06,4.61,4.925,4.61,4.79,2614332.0
2020-03-09,4.565,4.62,4.305,4.305,2894471.0
2020-03-10,4.12,4.46,4.01,4.355,3550805.0
2020-03-11,4.375,4.43,4.26,4.26,2346647.0
2020-03-12,4.215,4.22,3.845,3.845,2127332.0
2020-03-13,3.655,3.985,3.51,3.985,2989599.0
2020-03-16,3.785,4.195,3.69,3.985,1901311.0
2020-03-17,3.965,4.705,3.88,4.62,2725365.0
2020-03-18,4.535,5.045,4.485,4.735,4871638.0
2020-03-19,4.83,5.225,4.365,4.76,5552286.0
2020-03-20,4.77,4.96,4.565,4.77,3091145.0
2020-03-23,4.26,4.27,3.61,4.015,4284022.0
2020-03-24,4.135,4.135,3.785,3.995,1993069.0
2020-03-25,4.525,4.735,4.27,4.735,2757448.0
2020-03-26,4.735,4.83,4.525,4.61,2197378.0
2020-03-27,4.665,4.79,4.41,4.42,1208433.0
2020-03-30,4.385,4.63,4.345,4.6,1802913.0
2020-03-31,4.695,4.99,4.63,4.83,3061111.0
2020-04-01,4.83,5.11,4.82,5.0,2098002.0
2020-04-02,4.555,5.0,4.555,4.75,2115271.0
2020-04-03,4.75,4.845,4.39,4.48,1476270.0
2020-04-06,4.59,4.63,4.48,4.555,1844485.0
2020-04-07,4.705,4.745,4.345,4.43,3487169.0
2020-04-08,4.305,4.515,4.175,4.41,1627958.0
2020-04-09,4.42,4.885,4.42,4.665,2512751.0
2020-04-14,4.62,4.84,4.58,4.75,2054345.0
2020-04-15,4.83,4.895,4.695,4.75,1709111.0
2020-04-16,4.675,4.865,4.64,4.78,1902736.0
2020-04-17,4.8,5.025,4.79,4.855,2406624.0
2020-04-20,4.78,4.81,4.555,4.565,1343747.0
2020-04-21,4.545,4.64,4.46,4.48,1140624.0
2020-04-22,4.375,4.525,4.315,4.515,657680.0
2020-04-23,4.515,4.6,4.395,4.46,870451.0
2020-04-24,4.45,4.61,4.395,4.545,753504.0
2020-04-27,4.545,4.685,4.515,4.64,1433775.0
2020-04-28,4.63,4.76,4.59,4.735,816611.0
2020-04-29,4.735,5.01,4.725,4.82,1213034.0
2020-04-30,4.885,5.045,4.79,4.98,1435465.0
2020-05-01,4.78,4.93,4.78,4.895,981790.0
2020-05-04,4.75,4.905,4.675,4.885,1094287.0
2020-05-05,5.025,5.035,4.83,4.865,158020.0
2020-05-06,4.845,4.895,4.75,4.82,796786.0
2020-05-07,4.82,4.975,4.81,4.925,1090911.0
2020-05-08,4.875,5.015,4.865,4.94,777076.0
2020-05-11,4.895,5.045,4.895,5.0,602634.0
2020-05-12,4.96,5.095,4.895,4.95,694351.0
2020-05-13,4.895,4.99,4.665,4.715,1012558.0
2020-05-14,4.685,4.84,4.685,4.685,901649.0
2020-05-15,4.735,4.82,4.695,4.82,683386.0
2020-05-18,4.83,5.02,4.83,4.98,977639.0
2020-05-19,5.055,5.085,4.855,4.855,715839.0
2020-05-20,4.8,5.01,4.8,4.98,799461.0
2020-05-21,5.01,5.06,4.95,4.98,682385.0
2020-05-22,4.94,4.98,4.865,4.96,496287.0
2020-05-25,4.98,5.01,4.79,4.915,815761.0
2020-05-26,4.98,5.16,4.94,5.14,1177152.0
2020-05-27,5.015,5.425,5.015,5.36,1495496.0
2020-05-28,5.35,5.46,5.255,5.32,1346111.0
2020-05-29,5.18,5.29,5.085,5.11,720117.0
2020-06-01,5.045,5.3,5.045,5.29,988551.0
2020-06-02,5.205,5.235,5.105,5.19,881864.0
2020-06-03,5.225,5.275,5.16,5.195,1465764.0
2020-06-04,4.78,4.875,4.46,4.6,6860040.0
2020-06-05,4.565,4.695,4.485,4.665,2894378.0
2020-06-09,4.725,4.8,4.505,4.525,3186936.0
2020-06-10,4.495,4.61,4.44,4.515,2116826.0
2020-06-11,4.46,4.545,4.325,4.325,2399268.0
2020-06-12,4.27,4.28,4.13,4.195,2521338.0
2020-06-15,4.145,4.205,4.025,4.11,3000038.0
2020-06-16,4.26,4.325,4.145,4.3,1431434.0
2020-06-17,4.305,4.355,4.185,4.24,1332092.0
2020-06-18,4.22,4.28,4.155,4.205,1220930.0
2020-06-19,4.305,4.395,4.23,4.3,2491081.0
2020-06-22,4.25,4.46,4.25,4.345,1141962.0
2020-06-23,4.375,4.4,4.23,4.29,882440.0
2020-06-24,4.305,4.355,4.205,4.215,934800.0
2020-06-25,4.07,4.155,3.94,3.955,558057.0
2020-06-26,3.995,4.04,3.89,3.92,1373214.0
2020-06-29,3.87,3.88,3.77,3.845,2152397.0
2020-06-30,3.9,3.95,3.815,3.87,2231561.0
2020-07-01,3.9,4.015,3.825,3.88,1303036.0
2020-07-02,3.93,3.95,3.845,3.865,1111135.0
2020-07-03,3.865,3.92,3.805,3.835,976377.0
2020-07-06,3.835,3.88,3.75,3.77,1921500.0
2020-07-07,3.785,3.865,3.72,3.805,2022372.0
2020-07-08,3.785,3.895,3.75,3.77,1326826.0
2020-07-09,3.845,3.91,3.825,3.845,1358246.0
2020-07-10,3.815,3.865,3.71,3.74,1393050.0
2020-07-13,3.815,3.865,3.71,3.74,1111864.0
2020-07-14,3.75,3.795,3.635,3.73,1401470.0
2020-07-15,3.76,3.81,3.72,3.785,967234.0
2020-07-16,3.825,3.87,3.795,3.865,1042918.0
2020-07-17,3.87,3.92,3.74,3.785,1445081.0
2020-07-20,3.795,3.89,3.775,3.855,1113432.0
2020-07-21,3.89,3.92,3.815,3.89,1015071.0
2020-07-22,3.9,3.95,3.825,3.845,580164.0
2020-07-23,3.825,3.89,3.785,3.835,864965.0
2020-07-24,3.785,3.825,3.77,3.805,562131.0
2020-07-27,3.785,3.835,3.75,3.76,890826.0
2020-07-28,3.9,4.07,3.88,4.06,2419077.0
2020-07-29,4.06,4.1,3.865,3.865,1688379.0
2020-07-30,3.865,4.035,3.795,3.91,3379605.0
2020-07-31,3.91,3.95,3.76,3.805,313337.0
2020-08-03,3.77,3.845,3.73,3.75,1207155.0
2020-08-04,3.815,3.855,3.785,3.825,1021762.0
2020-08-05,3.785,3.87,3.785,3.855,905545.0
2020-08-06,3.835,3.975,3.835,3.95,928957.0
2020-08-07,3.88,3.955,3.865,3.92,707458.0
2020-08-10,3.94,4.08,3.865,4.04,1715124.0
2020-08-11,4.025,4.165,3.995,4.04,1695439.0
2020-08-12,4.05,4.13,3.965,3.995,1785673.0
2020-08-13,3.995,4.145,3.995,4.08,1390494.0
2020-08-14,4.1,4.12,4.01,4.06,1118701.0
2020-08-17,4.025,4.11,4.025,4.08,1961274.0
2020-08-18,4.07,4.09,4.035,4.07,766285.0
2020-08-19,4.035,4.04,3.93,3.95,981635.0
2020-08-20,3.89,3.955,3.89,3.93,1226730.0
2020-08-21,3.92,4.005,3.92,3.95,796020.0
2020-08-24,3.91,4.025,3.91,4.025,819290.0
2020-08-25,4.035,4.04,3.835,3.835,2379852.0
2020-08-26,3.835,3.95,3.82,3.92,1589890.0
2020-08-27,3.91,3.94,3.835,3.855,1444961.0
2020-08-28,3.805,3.865,3.785,3.825,930184.0
2020-08-31,3.805,3.865,3.785,3.815,1069425.0
2020-09-01,3.785,3.815,3.705,3.71,1735215.0
2020-09-02,3.855,3.94,3.775,3.805,2196890.0
2020-09-03,3.815,3.93,3.72,3.75,570232.0
2020-09-04,3.69,3.7,3.625,3.685,1803328.0
2020-09-07,3.645,3.69,3.595,3.645,2177065.0
2020-09-08,3.71,3.91,3.71,3.91,2498334.0
2020-09-09,3.87,4.05,3.845,4.015,2844425.0
2020-09-10,4.07,4.205,4.035,4.07,2188369.0
2020-09-11,3.995,4.18,3.985,4.155,1518484.0
2020-09-14,4.145,4.23,4.13,4.215,990823.0
2020-09-15,4.175,4.195,4.08,4.12,964369.0
2020-09-16,4.155,4.175,4.08,4.11,1216675.0
2020-09-17,4.09,4.13,4.005,4.015,1592901.0
2020-09-18,4.025,4.07,3.965,3.975,1322947.0
2020-09-21,3.965,4.05,3.95,3.975,931583.0
2020-09-22,3.91,3.965,3.9,3.94,914338.0
2020-09-23,3.94,4.29,3.94,4.11,3829131.0
2020-09-24,4.07,4.095,3.825,3.845,3719065.0
2020-09-25,3.815,3.87,3.815,3.835,1689038.0
2020-09-28,3.855,3.865,3.785,3.795,1797172.0
2020-09-29,3.825,3.865,3.72,3.73,3260823.0
2020-09-30,3.72,3.77,3.635,3.645,1787777.0
2020-10-01,3.665,3.72,3.625,3.665,1990886.0
2020-10-02,3.635,3.675,3.56,3.57,2541782.0
2020-10-05,3.69,3.76,3.665,3.69,1786498.0
2020-10-06,3.73,3.75,3.675,3.7,2043343.0
2020-10-07,3.71,3.72,3.655,3.685,1095358.0
2020-10-08,3.72,3.8,3.7,3.76,1720373.0
2020-10-09,3.775,3.815,3.74,3.795,1005211.0
2020-10-12,3.795,3.815,3.73,3.74,567682.0
2020-10-13,3.76,3.795,3.74,3.74,876339.0
2020-10-14,3.74,3.76,3.665,3.675,1136371.0
2020-10-15,3.675,3.72,3.655,3.69,679126.0
2020-10-16,3.71,3.71,3.655,3.655,883486.0
2020-10-19,3.665,3.74,3.645,3.7,808350.0
2020-10-20,3.675,3.69,3.595,3.605,1486293.0
2020-10-21,3.595,3.645,3.57,3.59,1373899.0
2020-10-22,3.56,3.59,3.485,3.57,1417914.0
2020-10-23,3.55,3.58,3.52,3.55,959527.0
2020-10-26,3.55,3.595,3.52,3.55,2478412.0
2020-10-27,3.54,3.55,3.41,3.41,3623573.0
2020-10-28,3.41,3.51,3.375,3.435,1815546.0
2020-10-29,3.425,3.435,3.35,3.35,1605195.0
2020-10-30,3.37,3.39,3.255,3.255,2031692.0
2020-11-02,3.265,3.305,3.19,3.22,2194176.0
2020-11-03,3.22,3.34,3.22,3.305,2213639.0
2020-11-04,3.265,3.34,3.245,3.305,1702085.0
2020-11-05,3.305,3.305,3.24,3.295,968906.0
2020-11-06,3.33,3.37,3.305,3.34,1471385.0
2020-11-09,3.4,3.52,3.37,3.475,1699509.0
2020-11-10,3.58,3.61,3.505,3.59,2246500.0
2020-11-11,3.615,3.685,3.595,3.635,1580533.0
2020-11-12,3.615,3.685,3.59,3.645,1543693.0
2020-11-13,3.645,3.775,3.635,3.775,1570897.0
2020-11-16,3.795,3.88,3.795,3.855,274565.0
2020-11-17,3.855,3.92,3.835,3.88,2382421.0
2020-11-18,3.9,3.995,3.89,3.93,1589397.0
2020-11-19,3.94,4.04,3.89,3.9,2268708.0
2020-11-20,3.93,4.05,3.93,4.035,2472493.0
2020-11-23,4.05,4.06,3.955,4.015,2143649.0
2020-11-24,4.05,4.1,3.985,4.015,2025891.0
2020-11-25,4.025,4.07,3.985,4.005,1742334.0
2020-11-26,3.995,4.025,3.88,3.9,1191997.0
2020-11-27,3.825,3.895,3.815,3.865,979588.0
2020-11-30,3.91,3.94,3.785,3.785,2026579.0
2020-12-01,3.805,4.005,3.795,3.93,2799656.0
2020-12-02,3.91,3.93,3.845,3.88,2330281.0
2020-12-03,3.89,3.985,3.87,3.91,1070406.0
2020-12-04,3.91,4.04,3.91,4.015,1317501.0
2020-12-07,4.08,4.145,4.035,4.07,1260660.0
2020-12-08,4.04,4.145,4.035,4.11,1403149.0
2020-12-09,4.12,4.195,4.09,4.11,1231144.0
2020-12-10,4.12,4.13,4.005,4.05,1406800.0
2020-12-11,4.025,4.05,3.955,4.025,1517897.0
2020-12-14,4.025,4.06,3.995,4.005,869946.0
2020-12-15,3.995,4.035,3.94,3.95,1293022.0
2020-12-16,3.995,4.005,3.91,3.92,1035743.0
2020-12-17,3.93,3.965,3.9,3.92,983538.0
2020-12-18,3.965,4.12,3.9,4.11,1713997.0
2020-12-21,4.06,4.1,3.955,4.08,1338762.0
2020-12-22,4.025,4.035,3.93,3.955,1103025.0
2020-12-23,3.94,3.985,3.89,3.95,1167800.0
2020-12-24,3.95,3.985,3.915,3.94,351796.0
2020-12-29,3.995,4.005,3.955,3.995,544790.0
2020-12-30,3.965,4.035,3.915,4.035,603978.0
2020-12-31,4.04,4.05,3.88,3.88,515216.0
2021-01-04,3.9,3.92,3.855,3.91,650115.0
2021-01-05,3.855,3.865,3.81,3.825,917453.0
2021-01-06,3.795,3.87,3.735,3.775,795141.0
2021-01-07,3.835,3.89,3.815,3.855,1163493.0
2021-01-08,3.865,3.93,3.835,3.865,1475596.0
2021-01-11,3.865,3.91,3.81,3.855,1638801.0
2021-01-12,3.865,3.915,3.815,3.825,1599699.0
2021-01-13,3.88,3.92,3.815,3.835,1128699.0
2021-01-14,3.825,3.95,3.825,3.9,1437655.0
2021-01-15,3.9,4.015,3.88,3.975,1583402.0
2021-01-18,3.94,3.985,3.895,3.975,733507.0
2021-01-19,4.04,4.385,4.035,4.305,3509505.0
2021-01-20,4.335,4.47,4.315,4.43,1612416.0
2021-01-21,4.48,4.535,4.4,4.495,1748972.0
2021-01-22,4.45,4.515,4.45,4.485,726240.0
2021-01-25,4.48,4.495,4.365,4.395,569898.0
2021-01-27,4.355,4.43,4.315,4.41,1256984.0
2021-01-28,4.355,4.555,4.355,4.495,2135192.0
2021-01-29,4.495,4.665,4.495,4.59,1541096.0
2021-02-01,4.545,4.665,4.47,4.63,1159962.0
2021-02-02,4.64,4.695,4.63,4.675,1096442.0
2021-02-03,4.685,4.735,4.66,4.705,1247790.0
2021-02-04,4.705,4.725,4.575,4.59,549077.0
2021-02-05,4.64,4.65,4.545,4.6,563088.0
2021-02-08,4.565,4.6,4.485,4.535,712435.0
2021-02-09,4.545,4.575,4.48,4.565,737350.0
2021-02-10,4.545,4.6,4.53,4.555,656021.0
2021-02-11,4.495,4.555,4.41,4.41,839065.0
2021-02-12,4.355,4.44,4.355,4.43,736772.0
2021-02-15,4.355,4.42,4.315,4.4,549003.0
2021-02-16,4.345,4.41,4.345,4.41,451632.0
2021-02-17,4.385,4.43,4.335,4.375,928409.0
2021-02-18,4.4,4.44,4.325,4.345,876998.0
2021-02-19,4.29,4.325,4.185,4.205,198557.0
2021-02-22,4.165,4.195,4.08,4.09,1090306.0
2021-02-23,4.09,4.27,4.08,4.26,878853.0
2021-02-24,4.26,4.43,4.22,4.4,1433086.0
2021-02-25,4.44,4.76,4.44,4.75,2344156.0
2021-02-26,4.63,4.65,4.505,4.545,1485413.0
2021-03-01,4.555,4.63,4.495,4.63,735799.0
2021-03-02,4.695,4.82,4.535,4.61,1523264.0
2021-03-03,4.6,4.975,4.6,4.96,2526139.0
2021-03-04,4.915,4.95,4.8,4.915,1476788.0
2021-03-05,4.79,4.855,4.695,4.83,1079953.0
2021-03-08,4.75,4.93,4.75,4.875,855554.0
2021-03-09,4.94,4.98,4.81,4.83,1182500.0
2021-03-10,4.82,4.845,4.58,4.59,1934271.0
2021-03-11,4.705,4.73,4.63,4.685,712592.0
2021-03-12,4.735,4.75,4.685,4.745,538288.0
2021-03-15,4.725,4.78,4.685,4.725,465000.0
2021-03-16,4.76,4.78,4.695,4.715,533789.0
2021-03-17,4.685,4.745,4.565,4.62,1049609.0
2021-03-18,4.565,4.63,4.5,4.525,1067682.0
2021-03-19,4.48,4.485,4.41,4.42,1062008.0
2021-03-22,4.43,4.515,4.42,4.485,529613.0
2021-03-23,4.495,4.695,4.49,4.665,1144269.0
2021-03-24,4.705,4.705,4.6,4.65,751973.0
2021-03-25,4.64,4.735,4.64,4.695,607322.0
2021-03-26,4.76,4.875,4.73,4.875,1296438.0
2021-03-29,4.895,4.905,4.755,4.865,631642.0
2021-03-30,4.925,5.045,4.885,4.925,1399201.0
2021-03-31,4.885,5.035,4.845,5.025,1337231.0
2021-04-01,5.065,5.13,4.895,4.93,1404091.0
2021-04-06,4.98,5.015,4.865,4.875,1214086.0
2021-04-07,4.885,4.955,4.845,4.93,1409707.0
2021-04-08,4.95,5.055,4.94,5.025,854406.0
2021-04-09,5.055,5.15,4.98,5.12,1289583.0
2021-04-12,5.095,5.13,4.98,5.105,885418.0
2021-04-13,5.14,5.15,4.96,4.98,710514.0
2021-04-14,4.925,5.05,4.905,4.98,795203.0
2021-04-15,4.95,5.065,4.875,5.015,762200.0
2021-04-16,5.0,5.015,4.925,4.94,396148.0
2021-04-19,4.93,5.015,4.915,4.925,530477.0
2021-04-20,4.905,4.97,4.875,4.905,1157712.0
2021-04-21,4.76,5.1,4.705,5.065,2051900.0
2021-04-22,5.035,5.15,4.99,5.055,1375780.0
2021-04-23,5.015,5.3,5.015,5.3,1319063.0
2021-04-26,5.29,5.29,5.105,5.11,568892.0
2021-04-27,5.105,5.11,4.99,5.01,720532.0
2021-04-28,5.065,5.065,4.915,5.025,1079069.0
2021-04-29,5.015,5.015,4.84,4.865,1642563.0
2021-04-30,4.865,4.95,4.84,4.95,1479240.0
2021-05-03,4.93,5.13,4.93,5.055,1031571.0
2021-05-04,4.97,5.065,4.915,4.97,1061764.0
2021-05-05,4.96,5.065,4.95,5.0,800765.0
2021-05-06,4.97,5.13,4.95,5.025,835009.0
2021-05-07,5.0,5.035,4.93,4.93,870786.0
2021-05-10,4.97,5.065,4.875,4.905,802663.0
2021-05-11,4.865,4.875,4.725,4.77,1222042.0
2021-05-12,4.735,4.83,4.685,4.735,1497216.0
2021-05-13,4.735,4.82,4.685,4.725,983845.0
2021-05-14,4.735,4.84,4.715,4.78,855032.0
2021-05-17,4.76,4.875,4.73,4.8,999328.0
2021-05-18,4.83,4.845,4.745,4.745,912870.0
2021-05-19,4.64,4.75,4.575,4.63,1397790.0
2021-05-20,4.84,4.915,4.715,4.78,2299032.0
2021-05-21,4.665,4.705,4.335,4.47,3891762.0
2021-05-24,4.545,4.64,4.505,4.575,1681007.0
2021-05-25,4.575,4.62,4.485,4.545,967337.0
2021-05-26,4.565,4.64,4.535,4.62,1208190.0
2021-05-27,4.61,4.61,4.535,4.545,900964.0
2021-05-28,4.61,4.675,4.505,4.6,1262772.0
2021-05-31,4.66,4.67,4.575,4.59,734467.0
2021-06-01,4.565,4.61,4.52,4.575,660482.0
2021-06-02,4.565,4.6,4.505,4.59,814330.0
2021-06-03,4.63,4.64,4.57,4.63,1083034.0
2021-06-04,4.63,4.715,4.565,4.63,1310285.0
2021-06-07,4.685,4.75,4.63,4.675,982789.0
2021-06-08,4.695,4.715,4.59,4.63,1014457.0
2021-06-09,4.64,4.66,4.565,4.575,979759.0
2021-06-10,4.58,4.61,4.545,4.575,996143.0
2021-06-11,4.525,4.61,4.505,4.545,1100486.0
2021-06-15,4.545,4.61,4.515,4.59,1158450.0
2021-06-16,4.545,4.63,4.515,4.58,2356987.0
2021-06-17,4.495,4.545,4.45,4.47,2363078.0
2021-06-18,4.45,4.49,4.4,4.42,1815586.0
2021-06-21,4.44,4.45,4.36,4.375,1506446.0
2021-06-22,4.385,4.39,4.28,4.28,1640542.0
2021-06-23,4.27,4.315,4.25,4.305,2208490.0
2021-06-24,4.365,4.535,4.365,4.45,3387296.0
2021-06-25,4.515,4.62,4.515,4.61,1480257.0
2021-06-28,4.6,4.6,4.495,4.525,828512.0
2021-06-29,4.48,4.49,4.3,4.315,1249014.0
2021-06-30,4.355,4.375,4.305,4.335,1534397.0
2021-07-01,4.365,4.43,4.215,4.24,1907230.0
2021-07-02,4.27,4.32,4.25,4.28,1451365.0
2021-07-05,4.28,4.29,4.245,4.25,917755.0
2021-07-06,4.3,4.3,4.23,4.23,940049.0
2021-07-07,4.23,4.27,4.215,4.24,935885.0
2021-07-08,4.27,4.27,4.195,4.23,564201.0
2021-07-09,4.195,4.215,4.105,4.145,961945.0
2021-07-12,4.185,4.24,4.175,4.22,638344.0
2021-07-13,4.22,4.295,4.215,4.24,1500488.0
2021-07-14,4.26,4.335,4.23,4.27,845128.0
2021-07-15,4.335,4.42,4.24,4.26,2315316.0
2021-07-16,4.26,4.3,4.19,4.215,979689.0
2021-07-19,4.165,4.23,4.11,4.195,2584304.0
2021-07-20,4.12,4.175,4.11,4.135,637839.0
2021-07-21,4.165,4.23,4.155,4.165,629634.0
2021-07-22,4.205,4.25,4.145,4.215,856421.0
2021-07-23,4.165,4.225,4.155,4.185,824950.0
2021-07-26,4.175,4.195,4.135,4.175,1570670.0
2021-07-27,4.175,4.22,4.165,4.195,1035293.0
2021-07-28,4.215,4.22,4.1,4.1,886811.0
2021-07-29,4.09,4.165,4.08,4.165,1011188.0
2021-07-30,4.12,4.135,4.05,4.08,1044434.0
2021-08-02,4.1,4.175,4.1,4.135,615069.0
2021-08-03,4.12,4.155,4.1,4.155,600989.0
2021-08-04,4.175,4.205,4.165,4.185,615703.0
2021-08-05,4.145,4.175,4.09,4.1,941109.0
2021-08-06,4.12,4.175,4.09,4.155,1303775.0
2021-08-09,4.155,4.17,4.1,4.11,702433.0
2021-08-10,4.135,4.165,4.09,4.13,555683.0
2021-08-11,4.12,4.315,4.12,4.26,3228431.0
2021-08-12,4.315,4.42,4.27,4.42,2583088.0
2021-08-13,4.44,4.48,4.375,4.44,1194020.0
2021-08-16,4.43,4.555,4.375,4.46,1436468.0
2021-08-17,4.43,4.48,4.335,4.335,1029565.0
2021-08-18,4.315,4.395,4.27,4.325,889087.0
2021-08-19,4.305,4.4,4.305,4.345,995947.0
2021-08-20,4.345,4.375,4.29,4.305,946969.0
2021-08-23,4.305,4.335,4.26,4.305,578002.0
2021-08-24,4.315,4.345,4.29,4.305,847392.0
2021-08-25,4.315,4.335,4.29,4.325,588978.0
2021-08-26,4.305,4.315,4.155,4.155,1437400.0
2021-08-27,4.155,4.205,4.14,4.155,648895.0
2021-08-30,4.155,4.215,4.12,4.195,591746.0
2021-08-31,4.185,4.25,4.165,4.23,962896.0
2021-09-01,4.205,4.24,4.175,4.215,582683.0
2021-09-02,4.23,4.24,4.135,4.195,831231.0
2021-09-03,4.23,4.28,4.22,4.24,903884.0
2021-09-06,4.22,4.24,4.165,4.24,1065736.0
2021-09-07,4.23,4.275,4.155,4.175,1559290.0
2021-09-08,4.135,4.175,4.025,4.09,2164406.0
2021-09-09,4.05,4.09,3.865,3.91,2430764.0
2021-09-10,3.91,4.135,3.91,4.07,1912374.0
2021-09-13,4.05,4.11,3.955,3.975,1445665.0
2021-09-14,3.985,4.06,3.985,4.035,925660.0
2021-09-15,3.985,4.035,3.955,4.035,985462.0
2021-09-16,4.1,4.195,4.1,4.195,1299403.0
2021-09-17,4.195,4.25,4.165,4.165,2080052.0
2021-09-20,4.135,4.3,4.13,4.25,2307383.0
2021-09-21,4.24,4.47,4.225,4.43,1723102.0
2021-09-22,4.43,4.47,4.365,4.41,1001138.0
2021-09-23,4.43,4.535,4.355,4.505,1387734.0
2021-09-24,4.505,4.59,4.43,4.46,1288389.0
2021-09-27,4.48,4.565,4.47,4.525,925615.0
2021-09-28,4.495,4.58,4.45,4.555,1055094.0
2021-09-29,4.485,4.51,4.4,4.46,1194006.0
2021-09-30,4.41,4.545,4.41,4.545,866124.0
2021-10-01,4.48,4.48,4.395,4.47,1248012.0
2021-10-04,4.535,4.565,4.4,4.44,998177.0
2021-10-05,4.42,4.46,4.37,4.42,1210210.0
2021-10-06,4.495,4.525,4.23,4.28,2058928.0
2021-10-07,4.335,4.4,4.315,4.325,748730.0
2021-10-08,4.395,4.395,4.28,4.3,895232.0
2021-10-11,4.305,4.335,4.245,4.26,1023461.0
2021-10-12,4.26,4.385,4.23,4.355,1194269.0
2021-10-13,4.365,4.62,4.365,4.62,1804508.0
2021-10-14,4.64,4.665,4.525,4.525,1360770.0
2021-10-15,4.545,4.59,4.395,4.44,1967179.0
2021-10-18,4.45,4.475,4.315,4.325,1112432.0
2021-10-19,4.325,4.48,4.325,4.395,1003862.0
2021-10-20,4.4,4.41,4.355,4.365,1019347.0
2021-10-21,4.335,4.345,4.22,4.335,1386570.0
2021-10-22,4.29,4.315,4.26,4.3,407201.0
2021-10-25,4.305,4.325,4.26,4.26,454350.0
2021-10-26,4.27,4.3,4.195,4.205,551875.0
2021-10-27,4.185,4.215,4.145,4.185,1078856.0
2021-10-28,4.145,4.165,4.1,4.13,667929.0
2021-10-29,4.135,4.165,4.08,4.12,834509.0
2021-11-01,4.155,4.315,4.13,4.3,1148759.0
2021-11-02,4.3,4.305,4.22,4.24,560476.0
2021-11-03,4.29,4.43,4.27,4.42,1350731.0
2021-11-04,4.48,4.675,4.46,4.675,1479057.0
2021-11-05,4.685,4.78,4.675,4.75,1298107.0
2021-11-08,4.78,4.885,4.75,4.885,1788397.0
2021-11-09,4.855,5.01,4.85,4.905,2218274.0
2021-11-10,4.925,5.0,4.865,4.885,1457569.0
2021-11-11,4.845,4.845,4.685,4.725,1448634.0
2021-11-12,4.77,4.895,4.75,4.845,777444.0
2021-11-15,4.885,4.895,4.735,4.78,882076.0
2021-11-16,4.76,4.8,4.705,4.75,1559008.0
2021-11-17,4.695,4.745,4.295,4.345,4920037.0
2021-11-18,4.355,4.61,4.3,4.575,3578232.0
2021-11-19,4.555,4.59,4.485,4.555,1889235.0
2021-11-22,4.525,4.62,4.45,4.59,1144281.0
2021-11-23,4.535,4.565,4.465,4.555,1365989.0
2021-11-24,4.545,4.575,4.505,4.515,1132606.0
2021-11-25,4.495,4.52,4.43,4.45,1727883.0
2021-11-26,4.4,4.43,4.27,4.305,1573691.0
2021-11-29,4.285,4.305,4.21,4.24,1312734.0
2021-11-30,4.25,4.39,4.23,4.39,2193339.0
2021-12-01,4.315,4.365,4.25,4.295,1003818.0
2021-12-02,4.285,4.3,4.23,4.26,793852.0
2021-12-03,4.295,4.305,4.21,4.295,1291998.0
2021-12-06,4.335,4.335,4.26,4.27,958636.0
2021-12-07,4.345,4.345,4.25,4.295,1046513.0
2021-12-08,4.345,4.48,4.285,4.46,2403196.0
2021-12-09,4.46,4.555,4.43,4.46,776473.0
2021-12-10,4.48,4.515,4.45,4.48,743722.0
2021-12-13,4.47,4.485,4.44,4.46,383683.0
2021-12-14,4.42,4.535,4.4,4.495,860325.0
2021-12-15,4.535,4.535,4.4,4.46,651428.0
2021-12-16,4.535,4.575,4.485,4.535,2312939.0
2021-12-17,4.575,4.725,4.555,4.66,1687655.0
2021-12-20,4.6,4.635,4.485,4.6,785481.0
2021-12-21,4.585,4.62,4.545,4.61,523798.0
2021-12-22,4.63,4.655,4.585,4.64,539910.0
2021-12-23,4.67,4.68,4.585,4.6,463729.0
2021-12-24,4.68,4.68,4.59,4.59,164240.0
2021-12-29,4.68,4.69,4.63,4.66,664693.0
2021-12-30,4.65,4.67,4.6,4.63,429417.0
2021-12-31,4.59,4.64,4.585,4.63,522884.0
2022-01-04,4.68,4.68,4.62,4.65,616861.0
2022-01-05,4.68,4.69,4.62,4.69,676149.0
2022-01-06,4.61,4.69,4.595,4.63,969763.0
2022-01-07,4.67,4.695,4.62,4.67,671983.0
2022-01-10,4.67,4.695,4.63,4.64,332154.0
2022-01-11,4.6,4.63,4.555,4.585,368704.0
2022-01-12,4.64,4.67,4.565,4.585,429329.0
2022-01-13,4.585,4.65,4.565,4.63,549918.0
2022-01-14,4.585,4.63,4.555,4.575,849190.0
2022-01-17,4.555,4.58,4.485,4.545,661221.0
2022-01-18,4.515,4.54,4.42,4.46,901142.0
2022-01-19,4.42,4.48,4.42,4.44,804618.0
2022-01-20,4.43,4.44,4.38,4.43,562890.0
2022-01-21,4.38,4.4,4.275,4.305,740662.0
2022-01-24,4.275,4.275,4.2,4.24,738975.0
2022-01-25,4.21,4.23,4.075,4.145,1360637.0
2022-01-27,4.2,4.21,4.055,4.095,1396454.0
2022-01-28,4.23,4.23,4.075,4.18,2706150.0
2022-01-31,4.22,4.26,4.18,4.25,121894.0
2022-02-01,4.305,4.41,4.27,4.375,1335247.0
2022-02-02,4.43,4.48,4.41,4.44,1486278.0
2022-02-03,4.6,5.335,4.6,5.335,7831514.0
2022-02-04,5.345,5.345,5.175,5.27,3880651.0
2022-02-07,5.175,5.345,5.155,5.28,1813923.0
2022-02-08,5.195,5.43,5.195,5.43,2204360.0
2022-02-09,5.415,5.52,5.355,5.51,1735550.0
2022-02-10,5.46,5.52,5.355,5.395,1055985.0
2022-02-11,5.28,5.395,5.25,5.29,1139018.0
2022-02-14,5.27,5.32,5.165,5.24,1098847.0
2022-02-15,5.24,5.27,5.205,5.25,1163439.0
2022-02-16,5.345,5.405,5.23,5.345,1050639.0
2022-02-17,5.375,5.395,5.3,5.385,666779.0
2022-02-18,5.385,5.385,5.235,5.24,454555.0
2022-02-21,5.23,5.3,5.185,5.28,544945.0
2022-02-22,5.28,5.325,5.23,5.32,947822.0
2022-02-23,5.325,5.345,5.27,5.325,829205.0
2022-02-24,5.22,5.23,5.115,5.155,1075203.0
2022-02-25,5.175,5.27,5.155,5.205,672587.0
2022-02-28,5.22,5.3,5.185,5.23,889366.0
2022-03-01,5.32,5.325,5.25,5.3,568477.0
2022-03-02,5.185,5.23,5.11,5.195,1107268.0
2022-03-03,5.25,5.25,5.155,5.165,802485.0
2022-03-04,5.08,5.185,5.05,5.185,1135422.0
2022-03-07,5.27,5.385,5.11,5.215,1240807.0
2022-03-08,5.27,5.31,5.07,5.125,1711002.0
2022-03-09,5.04,5.155,4.985,5.135,1568545.0
2022-03-10,5.155,5.325,5.11,5.29,1122286.0
2022-03-11,5.345,5.575,5.345,5.395,1518895.0
2022-03-14,5.45,5.67,5.45,5.66,1755914.0
2022-03-15,5.52,5.64,5.45,5.615,830376.0
2022-03-16,5.67,5.71,5.53,5.53,732435.0
2022-03-17,5.635,5.64,5.53,5.595,1875816.0
2022-03-18,5.71,5.71,5.595,5.68,1915093.0
2022-03-21,5.73,5.775,5.665,5.68,850865.0
2022-03-22,5.73,5.795,5.66,5.73,897721.0
2022-03-23,5.745,5.815,5.72,5.765,951942.0
2022-03-24,5.775,5.92,5.73,5.89,1458589.0
2022-03-25,5.92,5.94,5.835,5.93,1168921.0
2022-03-28,5.975,6.025,5.865,5.89,743415.0
2022-03-29,5.87,6.005,5.795,5.995,862240.0
2022-03-30,5.995,6.07,5.92,6.015,1538760.0
2022-03-31,5.995,6.08,5.955,6.045,938197.0
2022-04-01,6.035,6.035,5.94,5.94,692256.0
2022-04-04,6.005,6.11,5.975,6.1,913004.0
2022-04-05,6.11,6.11,5.88,5.9,703184.0
2022-04-06,5.9,5.9,5.825,5.87,524603.0
2022-04-07,5.95,5.975,5.87,5.87,595116.0
2022-04-08,5.975,6.175,5.94,6.11,1849746.0
2022-04-11,6.165,6.34,6.13,6.3,2188568.0
2022-04-12,6.3,6.34,6.255,6.32,801801.0
2022-04-13,6.3,6.35,6.265,6.29,510968.0
2022-04-14,6.34,6.395,6.31,6.35,598114.0
2022-04-19,6.34,6.53,6.33,6.5,864860.0
2022-04-20,6.54,6.56,6.435,6.48,896040.0
2022-04-21,6.55,6.56,6.49,6.55,458515.0
2022-04-22,6.49,6.56,6.455,6.455,830224.0
2022-04-26,6.455,6.615,6.405,6.58,1694130.0
2022-04-27,6.58,6.615,6.28,6.29,1693598.0
2022-04-28,6.36,6.435,6.205,6.265,2078293.0
2022-04-29,6.29,6.33,6.1,6.16,2179618.0
2022-05-02,6.045,6.215,6.045,6.195,1186924.0
2022-05-03,6.15,6.365,6.15,6.32,1324117.0
2022-05-04,6.395,6.465,6.185,6.205,1528379.0
2022-05-05,6.27,6.415,6.265,6.395,1419207.0
2022-05-06,6.33,6.385,6.225,6.245,794933.0
2022-05-09,6.245,6.265,6.08,6.14,783492.0
2022-05-10,6.025,6.16,5.89,6.11,1121268.0
2022-05-11,6.11,6.14,6.005,6.11,1623029.0
2022-05-12,6.12,6.14,5.95,5.985,787331.0
2022-05-13,6.06,6.165,6.045,6.11,1105808.0
2022-05-16,6.165,6.27,6.12,6.175,1277698.0
2022-05-17,6.32,6.465,6.3,6.33,1779013.0
2022-05-18,6.395,6.43,6.3,6.34,1149927.0
2022-05-19,6.165,6.205,5.78,5.795,2950748.0
2022-05-20,5.7,5.73,5.46,5.555,3302027.0
2022-05-23,5.535,5.625,5.49,5.575,1430256.0
2022-05-24,4.965,5.04,4.725,4.765,20298766.0
2022-05-25,4.85,5.09,4.8,5.03,10089213.0
2022-05-26,5.03,5.155,5.01,5.125,3006371.0
2022-05-27,5.175,5.205,5.125,5.165,3005104.0
2022-05-30,5.245,5.26,5.055,5.125,2596283.0
2022-05-31,5.145,5.235,5.05,5.09,8492710.0
2022-06-01,5.185,5.265,5.145,5.185,4241303.0
2022-06-02,5.215,5.32,5.195,5.255,3593640.0
2022-06-03,5.3,5.32,5.175,5.215,2945064.0
2022-06-06,5.26,5.26,5.21,5.225,2309113.0
2022-06-07,5.235,5.235,5.12,5.155,2388678.0
2022-06-08,5.155,5.3,5.155,5.3,2842733.0
2022-06-09,5.215,5.36,5.215,5.27,2034805.0
2022-06-10,5.205,5.205,5.02,5.07,1597879.0
2022-06-14,4.81,4.995,4.79,4.955,2594547.0
2022-06-15,4.955,5.03,4.855,4.905,2826207.0
2022-06-16,4.955,4.965,4.715,4.76,2753190.0
2022-06-17,4.62,4.87,4.57,4.87,5437390.0
2022-06-20,4.81,4.81,4.67,4.685,2322856.0
2022-06-21,4.695,4.83,4.635,4.81,2450256.0
2022-06-22,4.87,4.905,4.8,4.87,1635517.0
2022-06-23,4.885,4.925,4.79,4.875,3172468.0
2022-06-24,4.81,4.83,4.735,4.8,2421510.0
2022-06-27,5.0,5.0,4.915,4.985,1500123.0
2022-06-28,4.975,5.06,4.935,5.02,1364731.0
2022-06-29,4.945,4.985,4.875,4.885,874857.0
2022-06-30,4.885,4.945,4.87,4.895,1198024.0
2022-07-01,5.0,5.02,4.935,4.935,1035121.0
2022-07-04,5.03,5.145,4.945,4.965,1056887.0
2022-07-05,4.975,5.03,4.925,4.955,854616.0
2022-07-06,4.885,4.955,4.84,4.875,1059110.0
2022-07-07,4.915,4.965,4.82,4.955,919792.0
2022-07-08,4.955,5.04,4.935,5.0,785715.0
2022-07-11,4.955,4.985,4.915,4.955,430974.0
2022-07-12,4.985,4.985,4.875,4.935,694569.0
2022-07-13,4.985,4.985,4.84,4.84,1249373.0
2022-07-14,4.84,4.935,4.815,4.885,987878.0
2022-07-15,4.84,4.875,4.76,4.78,926190.0
2022-07-18,4.79,4.925,4.77,4.895,560635.0
2022-07-19,4.83,4.925,4.83,4.895,1283210.0
2022-07-20,4.925,5.01,4.915,5.0,553220.0
2022-07-21,4.965,4.995,4.93,4.955,1078749.0
2022-07-22,4.86,4.905,4.81,4.875,1031544.0
2022-07-25,4.86,4.885,4.81,4.84,587791.0
2022-07-26,4.83,4.895,4.81,4.87,1134742.0
2022-07-27,4.875,4.975,4.875,4.965,1028829.0
2022-07-28,4.975,5.0,4.925,4.965,595258.0
2022-07-29,4.995,5.03,4.965,4.965,922114.0
2022-08-01,5.0,5.005,4.955,5.0,1022035.0
2022-08-02,5.0,5.015,4.95,4.985,861967.0
2022-08-03,4.935,5.0,4.905,5.0,582607.0
2022-08-04,4.955,5.05,4.915,5.01,1121364.0
2022-08-05,5.02,5.08,5.0,5.07,1521523.0
2022-08-08,5.05,5.165,5.05,5.125,1205640.0
2022-08-09,5.125,5.155,5.04,5.11,1006278.0
2022-08-10,5.04,5.125,5.0,5.02,1137786.0
2022-08-11,5.1,5.12,5.02,5.02,752090.0
2022-08-12,5.03,5.1,5.0,5.06,1272352.0
2022-08-15,5.1,5.165,5.09,5.12,848125.0
2022-08-16,5.165,5.165,5.11,5.155,875305.0
2022-08-17,5.185,5.205,5.12,5.145,817542.0
2022-08-18,5.145,5.15,5.08,5.11,855995.0
2022-08-19,5.12,5.125,5.06,5.1,938211.0
2022-08-22,5.06,5.155,5.03,5.11,930028.0
2022-08-23,5.05,5.1,4.885,4.885,1416417.0
2022-08-24,4.915,4.945,4.79,4.885,1624253.0
2022-08-25,4.955,5.12,4.945,5.11,1303480.0
2022-08-26,5.05,5.29,5.05,5.245,1106609.0
2022-08-29,5.11,5.185,5.07,5.08,1189544.0
2022-08-30,5.05,5.15,5.01,5.11,828736.0
2022-08-31,5.09,5.135,5.06,5.135,1234983.0
2022-09-01,5.0,5.07,4.975,5.05,1044256.0
2022-09-02,5.04,5.04,4.965,4.995,1139626.0
2022-09-05,5.03,5.04,4.965,4.975,488476.0
2022-09-06,4.955,4.995,4.82,4.86,777958.0
2022-09-07,4.85,4.86,4.665,4.695,2654767.0
2022-09-08,4.85,5.09,4.79,5.06,3030068.0
2022-09-09,5.06,5.38,5.06,5.205,1931777.0
2022-09-12,5.29,5.31,5.215,5.26,925198.0
2022-09-13,5.38,5.425,5.29,5.36,1918955.0
2022-09-14,5.195,5.27,5.155,5.165,1471831.0
2022-09-15,5.245,5.36,5.16,5.26,1414166.0
2022-09-16,5.34,5.425,5.165,5.165,5721060.0
2022-09-19,5.205,5.225,5.11,5.165,983634.0
2022-09-20,5.245,5.28,5.165,5.27,1467574.0
2022-09-21,5.195,5.245,5.09,5.125,972136.0
2022-09-23,5.155,5.215,5.12,5.195,1652984.0
2022-09-26,5.08,5.08,4.935,4.935,1203136.0
2022-09-27,4.86,4.925,4.83,4.905,1572547.0
2022-09-28,4.985,5.05,4.875,4.925,1435395.0
2022-09-29,5.0,5.03,4.915,4.925,1987720.0
2022-09-30,4.82,4.85,4.725,4.81,2142315.0
2022-10-03,4.77,4.83,4.695,4.78,951785.0
2022-10-04,4.86,4.885,4.745,4.84,2183884.0
2022-10-05,4.875,4.965,4.845,4.915,3245309.0
2022-10-06,4.885,4.965,4.82,4.85,2130277.0
2022-10-07,4.78,4.925,4.78,4.86,2509299.0
2022-10-10,4.79,4.905,4.79,4.85,1568015.0
2022-10-11,4.885,5.005,4.87,4.995,1711212.0
2022-10-12,4.885,5.065,4.885,4.975,1723240.0
2022-10-13,4.945,4.955,4.83,4.87,1218299.0
2022-10-14,4.975,5.06,4.925,4.995,1880215.0
2022-10-17,4.885,4.955,4.83,4.935,1143920.0
2022-10-18,5.0,5.175,4.985,5.145,1154078.0
2022-10-19,5.255,5.27,5.17,5.235,999321.0
2022-10-20,5.155,5.205,5.01,5.03,976845.0
2022-10-21,5.03,5.125,4.985,5.05,771496.0
2022-10-24,5.28,5.28,5.145,5.175,896910.0
2022-10-25,5.165,5.195,5.12,5.185,982550.0
2022-10-26,5.225,5.475,5.195,5.415,1767155.0
2022-10-27,5.415,5.435,5.3,5.37,1695680.0
2022-10-28,5.32,5.38,5.27,5.29,1239746.0
2022-10-31,5.385,5.425,5.32,5.36,950982.0
2022-11-01,5.37,5.53,5.34,5.505,777486.0
2022-11-02,5.56,5.645,5.505,5.63,1809292.0
2022-11-03,5.435,5.52,5.385,5.465,1184421.0
2022-11-04,5.385,5.465,5.37,5.435,1083527.0
2022-11-07,5.435,5.485,5.34,5.38,694038.0
2022-11-08,5.385,5.395,5.31,5.37,811365.0
2022-11-09,5.445,5.465,5.29,5.34,1203846.0
2022-11-10,5.215,5.31,5.215,5.255,1018025.0
2022-11-11,5.465,5.52,5.395,5.465,1431669.0
2022-11-14,5.495,5.505,5.285,5.31,916165.0
2022-11-15,5.3,5.32,5.205,5.215,815172.0
2022-11-16,5.385,5.8,5.32,5.675,2748806.0
2022-11-17,5.79,5.79,5.57,5.635,1560843.0
2022-11-18,5.655,5.695,5.57,5.675,909484.0
2022-11-21,5.725,5.76,5.6,5.76,846393.0
2022-11-22,5.77,5.83,5.695,5.715,867182.0
2022-11-23,5.78,5.915,5.74,5.915,1117790.0
2022-11-24,5.965,6.06,5.915,6.05,1043056.0
2022-11-25,6.025,6.045,5.885,5.895,856243.0
2022-11-28,5.895,5.905,5.79,5.86,772734.0
2022-11-29,5.875,5.925,5.84,5.875,792500.0
2022-11-30,5.87,5.975,5.78,5.85,2493614.0
2022-12-01,5.905,5.975,5.83,5.935,1013008.0
2022-12-02,5.905,5.955,5.83,5.87,997838.0
2022-12-05,5.87,5.925,5.83,5.875,802864.0
2022-12-06,5.925,6.025,5.875,6.005,962884.0
2022-12-07,5.84,6.045,5.84,6.025,1396233.0
2022-12-08,6.025,6.17,5.955,6.17,1486850.0
2022-12-09,6.2,6.225,6.1,6.13,1178376.0
2022-12-12,6.1,6.1,5.985,6.025,1000819.0
2022-12-13,5.995,6.035,5.915,5.965,837465.0
2022-12-14,6.025,6.025,5.945,6.025,785132.0
2022-12-15,5.965,6.08,5.935,6.07,1196150.0
2022-12-16,5.985,6.07,5.905,5.935,1596660.0
2022-12-19,5.975,5.985,5.895,5.955,597345.0
2022-12-20,5.975,5.99,5.895,5.895,1179698.0
2022-12-21,5.975,6.07,5.925,6.025,899309.0
2022-12-22,5.955,6.08,5.915,6.025,1183464.0
2022-12-23,5.925,5.975,5.915,5.965,679644.0
2022-12-28,5.955,6.005,5.925,5.975,434429.0
2022-12-29,5.895,5.975,5.86,5.945,506752.0
2022-12-30,6.035,6.035,5.955,5.955,747288.0
2023-01-03,6.015,6.015,5.83,5.925,619741.0
2023-01-04,6.015,6.015,5.945,5.965,546846.0
2023-01-05,6.025,6.1,5.955,5.955,823226.0
2023-01-06,5.935,5.975,5.885,5.945,724314.0
2023-01-09,5.975,6.035,5.945,5.975,944407.0
2023-01-10,5.975,6.005,5.945,5.975,544240.0
2023-01-11,5.975,6.005,5.87,5.875,635648.0
2023-01-12,5.935,5.945,5.81,5.895,1194013.0
2023-01-13,5.975,5.985,5.86,5.935,1022416.0
2023-01-16,5.915,5.945,5.86,5.875,733484.0
2023-01-17,5.86,5.885,5.77,5.77,645177.0
2023-01-18,5.74,5.77,5.665,5.75,1345314.0
2023-01-19,5.77,5.86,5.73,5.76,699408.0
2023-01-20,5.78,5.85,5.72,5.74,568586.0
2023-01-23,5.78,5.81,5.705,5.79,842467.0
2023-01-24,5.82,5.875,5.77,5.82,557796.0
2023-01-25,5.875,5.895,5.72,5.75,681137.0
2023-01-27,5.75,5.81,5.705,5.76,574882.0
2023-01-30,5.8,5.82,5.695,5.705,507130.0
2023-01-31,5.72,5.79,5.695,5.75,909272.0
2023-02-01,5.77,5.83,5.645,5.645,1287480.0
2023-02-02,5.75,5.77,5.575,5.575,868334.0
2023-02-03,5.675,5.675,5.535,5.545,777108.0
2023-02-06,5.535,5.695,5.5,5.665,862282.0
2023-02-07,5.635,5.675,5.575,5.595,705822.0
2023-02-08,5.535,5.585,5.425,5.555,1963725.0
2023-02-09,5.5,5.585,5.49,5.53,403574.0
2023-02-10,5.44,5.565,5.44,5.48,688804.0
2023-02-13,5.48,5.535,5.45,5.51,490086.0
2023-02-14,5.535,5.535,5.47,5.53,822457.0
2023-02-15,5.565,5.615,5.535,5.575,657959.0
2023-02-16,5.595,5.675,5.595,5.615,860279.0
2023-02-17,5.605,5.635,5.53,5.605,521089.0
2023-02-20,5.585,5.665,5.575,5.615,263562.0
2023-02-21,5.665,5.665,5.555,5.605,362246.0
2023-02-22,5.49,5.645,5.48,5.585,469325.0
2023-02-23,5.645,5.655,5.575,5.615,434754.0
2023-02-24,5.645,5.71,5.605,5.645,434950.0
2023-02-27,5.605,5.63,5.555,5.585,285178.0
2023-02-28,5.615,5.665,5.575,5.645,555023.0
2023-03-01,5.555,5.615,5.53,5.575,472961.0
2023-03-02,5.675,5.675,5.565,5.625,642267.0
2023-03-03,5.595,5.63,5.545,5.575,346335.0
2023-03-06,5.645,5.645,5.47,5.545,583869.0
2023-03-07,5.5,5.675,5.47,5.655,607718.0
2023-03-08,5.545,5.605,5.45,5.575,963979.0
2023-03-09,5.655,5.655,5.575,5.605,427883.0
2023-03-10,5.51,5.57,5.39,5.43,709888.0
2023-03-13,5.4,5.4,5.315,5.355,679439.0
2023-03-14,5.275,5.305,5.19,5.275,1473028.0
2023-03-15,5.245,5.335,5.235,5.335,845253.0
2023-03-16,5.18,5.245,5.15,5.19,1526499.0
2023-03-17,5.195,5.295,5.18,5.275,858278.0
2023-03-20,5.205,5.22,5.1,5.19,697752.0
2023-03-21,5.255,5.295,5.195,5.235,558440.0
2023-03-22,5.265,5.295,5.245,5.285,756776.0
2023-03-23,5.275,5.355,5.235,5.305,431694.0
2023-03-24,5.215,5.365,5.195,5.335,696075.0
2023-03-27,5.37,5.4,5.305,5.365,636671.0
2023-03-28,5.41,5.46,5.355,5.44,1004975.0
2023-03-29,5.46,5.51,5.395,5.48,1152382.0
2023-03-30,5.52,5.53,5.44,5.52,922084.0
2023-03-31,5.52,5.615,5.51,5.545,759479.0
2023-04-03,5.545,5.635,5.545,5.565,741673.0
2023-04-04,5.585,5.585,5.48,5.48,718326.0
2023-04-05,5.555,5.555,5.47,5.51,485726.0
2023-04-06,5.53,5.545,5.52,5.53,848208.0
2023-04-11,5.545,5.615,5.49,5.585,810820.0
2023-04-12,5.575,5.675,5.53,5.635,500506.0
2023-04-13,5.635,5.66,5.585,5.595,606083.0
2023-04-14,5.565,5.705,5.535,5.655,559837.0
2023-04-17,5.665,5.685,5.59,5.615,653479.0
2023-04-18,5.555,5.645,5.51,5.565,615592.0
2023-04-19,5.535,5.71,5.44,5.685,830634.0
2023-04-20,5.695,5.695,5.54,5.565,751441.0
2023-04-21,5.565,5.575,5.37,5.43,1330201.0
2023-04-24,5.41,5.52,5.38,5.49,539810.0
2023-04-26,5.46,5.52,5.44,5.46,881578.0
2023-04-27,5.39,5.42,5.345,5.37,723210.0
2023-04-28,5.44,5.48,5.38,5.41,768902.0
2023-05-01,5.48,5.5,5.4,5.45,362908.0
2023-05-02,5.355,5.445,5.355,5.38,655520.0
2023-05-03,5.335,5.335,5.255,5.305,740298.0
2023-05-04,5.265,5.345,5.245,5.335,910602.0
2023-05-05,5.315,5.345,5.265,5.325,700145.0
2023-05-08,5.39,5.43,5.315,5.365,731175.0
2023-05-09,5.345,5.37,5.305,5.345,500892.0
2023-05-10,5.275,5.365,5.275,5.325,827544.0
2023-05-11,5.305,5.355,5.285,5.295,964740.0
2023-05-12,5.335,5.335,5.245,5.245,562531.0
2023-05-15,5.245,5.265,5.17,5.235,721518.0
2023-05-16,5.235,5.245,5.195,5.195,1028300.0
2023-05-17,5.16,5.18,5.0,5.15,1825630.0
2023-05-18,5.585,5.965,5.44,5.875,4269490.0
2023-05-19,5.885,5.895,5.585,5.605,1676784.0
2023-05-22,5.615,5.615,5.42,5.47,1515983.0
2023-05-23,5.44,5.545,5.42,5.45,925500.0
2023-05-24,5.365,5.45,5.325,5.325,876775.0
2023-05-25,5.315,5.41,5.285,5.285,910674.0
2023-05-26,5.255,5.39,5.255,5.365,803591.0
2023-05-29,5.39,5.44,5.345,5.365,1002711.0
2023-05-30,5.345,5.43,5.345,5.39,624997.0
2023-05-31,5.345,5.365,5.295,5.345,1690636.0
2023-06-01,5.385,5.385,5.325,5.335,881641.0
2023-06-02,5.335,5.355,5.235,5.295,706246.0
2023-06-05,5.385,5.385,5.275,5.305,988959.0
2023-06-06,5.245,5.315,5.185,5.185,1350996.0
2023-06-07,5.225,5.225,5.07,5.11,1097625.0
2023-06-08,5.185,5.185,5.08,5.1,1018626.0
2023-06-09,5.05,5.1,5.01,5.06,757457.0
2023-06-13,5.05,5.08,4.96,4.99,1100819.0
2023-06-14,5.06,5.09,4.94,4.97,1634550.0
2023-06-15,4.95,4.985,4.885,4.92,1081723.0
2023-06-16,4.91,5.06,4.91,4.98,1911174.0
2023-06-19,5.02,5.04,4.96,4.98,910715.0
2023-06-20,4.95,5.02,4.95,5.02,878019.0
2023-06-21,4.99,5.07,4.98,5.02,892227.0
2023-06-22,5.05,5.05,4.93,4.93,981708.0
2023-06-23,4.91,4.95,4.885,4.92,622089.0
2023-06-26,4.885,4.89,4.825,4.865,628126.0
2023-06-27,4.865,4.875,4.755,4.845,1431739.0
2023-06-28,4.845,4.905,4.835,4.89,896429.0
2023-06-29,5.07,5.1,4.93,4.96,996209.0
2023-06-30,4.94,5.01,4.94,4.99,739516.0
2023-07-03,5.01,5.11,5.005,5.07,720998.0
2023-07-04,5.07,5.145,5.06,5.13,1055476.0
2023-07-05,5.13,5.165,5.09,5.145,833466.0
2023-07-06,5.05,5.1,5.01,5.06,2021059.0
2023-07-07,5.0,5.065,4.95,5.05,991968.0
2023-07-10,5.05,5.1,5.01,5.08,583248.0
2023-07-11,5.05,5.13,5.04,5.12,1145289.0
2023-07-12,5.175,5.185,5.13,5.185,916111.0
2023-07-13,5.245,5.245,5.17,5.215,902760.0
2023-07-14,5.235,5.29,5.205,5.245,758156.0
2023-07-17,5.255,5.295,5.195,5.295,642638.0
2023-07-18,5.265,5.295,5.215,5.265,604448.0
2023-07-19,5.345,5.38,5.305,5.355,974238.0
2023-07-20,5.39,5.43,5.375,5.42,1130904.0
2023-07-21,5.43,5.45,5.365,5.375,668894.0
2023-07-24,5.39,5.475,5.365,5.44,613338.0
2023-07-25,5.42,5.42,5.235,5.245,1559067.0
2023-07-26,5.295,5.295,5.175,5.225,1041494.0
2023-07-27,5.245,5.375,5.245,5.335,939721.0
2023-07-28,5.295,5.305,5.225,5.285,1412458.0
2023-07-31,5.275,5.345,5.245,5.265,791678.0
2023-08-01,5.265,5.29,5.06,5.155,1894721.0
2023-08-02,5.09,5.195,5.08,5.11,729664.0
2023-08-03,5.1,5.11,5.01,5.05,1628206.0
2023-08-04,5.05,5.1,5.04,5.1,1292977.0
2023-08-07,5.06,5.165,5.05,5.07,646158.0
2023-08-08,5.09,5.11,5.075,5.09,753774.0
2023-08-09,5.08,5.165,5.08,5.145,535586.0
2023-08-10,5.135,5.165,5.09,5.135,756695.0
2023-08-11,5.07,5.155,5.07,5.11,834850.0
2023-08-14,5.07,5.135,4.99,4.99,895234.0
2023-08-15,4.97,5.04,4.95,5.03,665604.0
2023-08-16,4.95,5.005,4.92,4.96,1551935.0
2023-08-17,4.91,4.95,4.9,4.93,1062686.0
2023-08-18,4.9,4.94,4.9,4.92,1090239.0
2023-08-21,4.9,4.91,4.845,4.855,1187510.0
2023-08-22,4.855,4.885,4.815,4.855,736272.0
2023-08-23,4.835,4.94,4.815,4.885,910937.0
2023-08-24,4.92,4.92,4.815,4.855,674086.0
2023-08-25,4.815,4.885,4.805,4.845,885598.0
2023-08-28,4.855,5.02,4.845,4.92,727981.0
2023-08-29,4.94,5.03,4.93,5.0,985614.0
2023-08-30,5.07,5.11,4.98,5.1,1239113.0
2023-08-31,5.11,5.11,5.015,5.09,1089437.0
2023-09-01,5.09,5.145,5.05,5.12,583648.0
2023-09-04,5.11,5.185,5.1,5.155,489359.0
2023-09-05,5.155,5.245,5.13,5.205,593261.0
2023-09-06,5.145,5.205,5.095,5.1,620352.0
2023-09-07,5.08,5.13,4.995,5.03,908889.0
2023-09-08,5.0,5.06,4.95,5.04,963005.0
2023-09-11,5.05,5.08,5.02,5.04,866262.0
2023-09-12,4.97,5.01,4.91,4.91,1369176.0
2023-09-13,4.9,4.935,4.775,4.785,1368077.0
2023-09-14,4.805,4.85,4.765,4.805,789417.0
2023-09-15,4.89,4.89,4.8,4.805,2119568.0
2023-09-18,4.795,4.83,4.59,4.61,1598954.0
2023-09-19,4.6,4.705,4.59,4.705,1043046.0
2023-09-20,4.655,4.695,4.61,4.63,1484965.0
2023-09-21,4.61,4.645,4.51,4.54,953636.0
2023-09-22,4.44,4.655,4.44,4.655,1525906.0
2023-09-25,4.63,4.635,4.56,4.61,1137300.0
2023-09-26,4.635,4.725,4.61,4.675,1708731.0
2023-09-27,4.63,4.645,4.59,4.635,831382.0
2023-09-28,4.49,4.675,4.46,4.63,1715490.0
2023-09-29,4.655,4.675,4.6,4.655,2090080.0
2023-10-02,4.645,4.695,4.635,4.635,567723.0
2023-10-03,4.53,4.57,4.5,4.54,1051554.0
2023-10-04,4.51,4.665,4.51,4.61,1614413.0
2023-10-05,4.635,4.65,4.57,4.635,693109.0
2023-10-06,4.63,4.655,4.62,4.645,600851.0
2023-10-09,4.675,4.675,4.61,4.63,546110.0
2023-10-10,4.675,4.685,4.62,4.635,1240652.0
2023-10-11,4.645,4.66,4.61,4.635,1242841.0
2023-10-12,4.645,4.655,4.6,4.63,1097395.0
2023-10-13,4.56,4.58,4.51,4.57,1020855.0
2023-10-16,4.52,4.59,4.49,4.56,537503.0
2023-10-17,4.63,4.665,4.57,4.655,1050610.0
2023-10-18,4.665,4.685,4.63,4.645,828124.0
2023-10-19,4.6,4.61,4.54,4.6,906608.0
2023-10-20,4.53,4.645,4.53,4.61,971081.0
2023-10-23,4.57,4.665,4.55,4.63,1370008.0
2023-10-24,4.61,4.665,4.495,4.51,1524653.0
2023-10-25,4.45,4.48,4.315,4.325,1805381.0
2023-10-26,4.315,4.355,4.225,4.255,1120127.0
2023-10-27,4.255,4.335,4.245,4.295,686274.0
2023-10-30,4.225,4.28,4.215,4.215,753857.0
2023-10-31,4.205,4.285,4.205,4.245,1112626.0
2023-11-01,4.295,4.39,4.275,4.285,917163.0
2023-11-02,4.305,4.345,4.27,4.295,645114.0
2023-11-03,4.375,4.44,4.365,4.43,1207028.0
2023-11-06,4.41,4.45,4.365,4.365,851347.0
2023-11-07,4.315,4.345,4.275,4.335,968470.0
2023-11-08,4.325,4.385,4.32,4.375,1327949.0
2023-11-09,4.39,4.44,4.375,4.39,765689.0
2023-11-10,4.285,4.345,4.24,4.325,1371711.0
2023-11-13,4.365,4.375,4.315,4.315,646320.0
2023-11-14,4.365,4.385,4.325,4.365,703121.0
2023-11-15,4.705,4.87,4.495,4.715,2738671.0
2023-11-16,4.695,4.705,4.5,4.53,1707297.0
2023-11-17,4.53,4.66,4.5,4.645,1177958.0
2023-11-20,4.645,4.665,4.48,4.53,1262279.0
2023-11-21,4.53,4.56,4.47,4.49,1289799.0
2023-11-22,4.47,4.55,4.44,4.55,1231821.0
2023-11-23,4.53,4.56,4.515,4.56,897479.0
2023-11-24,4.6,4.63,4.565,4.62,791957.0
2023-11-27,4.64,4.66,4.59,4.63,582205.0
2023-11-28,4.59,4.64,4.58,4.6,582340.0
2023-11-29,4.63,4.635,4.57,4.63,1579008.0
2023-11-30,4.65,4.7,4.545,4.7,2079333.0
2023-12-01,4.61,4.66,4.58,4.63,924935.0
2023-12-04,4.71,4.73,4.65,4.7,725056.0
2023-12-05,4.64,4.66,4.59,4.61,896090.0
2023-12-06,4.65,4.73,4.61,4.72,1177822.0
2023-12-07,4.71,4.79,4.71,4.73,1108989.0
2023-12-08,4.7,4.75,4.66,4.75,880889.0
2023-12-11,4.76,4.81,4.71,4.75,995703.0
2023-12-12,4.76,4.835,4.72,4.825,819262.0
2023-12-13,4.845,4.87,4.815,4.845,1086160.0
2023-12-14,4.925,5.015,4.895,5.005,944532.0
2023-12-15,5.035,5.115,4.995,5.105,2101662.0
2023-12-18,4.975,5.075,4.94,4.995,1399937.0
2023-12-19,5.005,5.07,4.965,5.065,897801.0
2023-12-20,5.145,5.185,5.095,5.155,1321002.0
2023-12-21,5.155,5.215,5.115,5.165,1567408.0
2023-12-22,5.205,5.265,5.095,5.115,642170.0
2023-12-27,5.155,5.175,5.095,5.155,327679.0
2023-12-28,5.235,5.235,5.1,5.165,582464.0
2023-12-29,5.205,5.215,5.115,5.175,545727.0
2024-01-02,5.185,5.255,5.155,5.245,463456.0
2024-01-03,5.165,5.225,5.155,5.165,769614.0
2024-01-04,5.165,5.255,5.165,5.235,491209.0
2024-01-05,5.275,5.295,5.195,5.205,534541.0
2024-01-08,5.165,5.225,5.16,5.195,426988.0
2024-01-09,5.235,5.305,5.235,5.245,808463.0
2024-01-10,5.305,5.305,5.155,5.165,760206.0
2024-01-11,5.205,5.225,5.145,5.215,576159.0
2024-01-12,5.155,5.225,5.155,5.185,474390.0
2024-01-15,5.185,5.24,5.155,5.225,380633.0
2024-01-16,5.215,5.215,5.115,5.205,873237.0
2024-01-17,5.215,5.215,5.145,5.155,717862.0
2024-01-18,5.105,5.19,5.075,5.145,808830.0
2024-01-19,5.245,5.245,5.135,5.155,1126932.0
2024-01-22,5.225,5.225,5.105,5.155,719846.0
2024-01-23,5.135,5.19,5.115,5.185,910356.0
2024-01-24,5.195,5.235,5.165,5.235,438021.0
2024-01-25,5.295,5.345,5.235,5.335,707836.0
2024-01-29,5.335,5.4,5.285,5.38,1047833.0
2024-01-30,5.375,5.42,5.325,5.355,696364.0
2024-01-31,5.335,5.54,5.315,5.53,1169037.0
2024-02-01,5.305,5.485,5.035,5.47,2197555.0
2024-02-02,5.305,5.63,5.215,5.61,2657419.0
2024-02-05,5.54,5.59,5.43,5.54,965729.0
2024-02-06,5.46,5.53,5.45,5.49,660408.0
2024-02-07,5.56,5.625,5.55,5.57,896509.0
2024-02-08,5.63,5.65,5.52,5.52,415644.0
2024-02-09,5.54,5.555,5.43,5.5,539674.0
2024-02-12,5.55,5.55,5.47,5.49,734550.0
2024-02-13,5.5,5.51,5.39,5.42,773063.0
2024-02-14,5.38,5.465,5.335,5.43,1062853.0
2024-02-15,5.49,5.5,5.43,5.47,493011.0
2024-02-16,5.5,5.55,5.44,5.49,627268.0
2024-02-19,5.51,5.545,5.45,5.49,384086.0
2024-02-20,5.47,5.54,5.43,5.51,378804.0
2024-02-21,5.52,5.585,5.45,5.56,616265.0
2024-02-22,5.55,5.6,5.265,5.58,496469.0
2024-02-23,5.6,5.68,5.59,5.63,792980.0
2024-02-26,5.68,5.69,5.58,5.67,337887.0
2024-02-27,5.67,5.75,5.66,5.73,568581.0
2024-02-28,5.7,5.72,5.61,5.67,625146.0
2024-02-29,5.68,5.76,5.65,5.71,986347.0
2024-03-01,5.75,5.8,5.73,5.79,554810.0
2024-03-04,5.8,5.84,5.72,5.77,444124.0
2024-03-05,5.72,5.85,5.72,5.81,1050372.0
2024-03-06,5.84,5.92,5.79,5.9,718995.0
2024-03-07,5.93,5.94,5.74,5.77,997441.0
2024-03-08,5.67,5.78,5.6,5.69,1396232.0
2024-03-11,5.6,5.65,5.55,5.56,582469.0
2024-03-12,5.51,5.59,5.48,5.49,553242.0
2024-03-13,5.53,5.535,5.44,5.46,478688.0
2024-03-14,5.46,5.46,5.305,5.315,1219456.0
2024-03-15,5.345,5.38,5.25,5.325,1547624.0
2024-03-18,5.325,5.44,5.31,5.38,701726.0
2024-03-19,5.38,5.42,5.355,5.4,856781.0
2024-03-20,5.41,5.49,5.355,5.38,830337.0
2024-03-21,5.38,5.39,5.245,5.315,1206474.0
2024-03-22,5.315,5.375,5.31,5.375,547609.0
2024-03-25,5.375,5.415,5.305,5.375,426038.0
2024-03-26,5.38,5.39,5.225,5.245,768201.0
2024-03-27,5.245,5.255,5.13,5.215,975134.0
2024-03-28,5.265,5.45,5.265,5.45,1376757.0
2024-04-02,5.355,5.45,5.345,5.4,561494.0
2024-04-03,5.345,5.39,5.315,5.315,917019.0
2024-04-04,5.325,5.41,5.305,5.335,699680.0
2024-04-05,5.38,5.395,5.295,5.295,625013.0
2024-04-08,5.185,5.26,5.065,5.105,1436709.0
2024-04-09,5.155,5.175,5.085,5.105,919685.0
2024-04-10,5.185,5.205,5.075,5.095,770103.0
2024-04-11,5.045,5.15,5.025,5.095,610294.0
2024-04-12,5.095,5.145,5.025,5.095,653805.0
2024-04-15,5.065,5.105,5.025,5.025,460805.0
2024-04-16,4.985,5.005,4.875,4.915,690526.0
2024-04-17,4.905,4.965,4.875,4.935,1140348.0
2024-04-18,4.945,5.085,4.945,5.085,638284.0
2024-04-19,5.035,5.08,4.945,5.005,984075.0
2024-04-22,5.085,5.125,5.055,5.095,1160804.0
2024-04-23,5.125,5.235,5.1,5.185,977625.0
2024-04-24,5.205,5.235,5.115,5.145,773596.0
2024-04-26,5.055,5.11,5.025,5.065,763014.0
2024-04-29,5.165,5.225,5.135,5.215,689733.0
2024-04-30,5.115,5.195,5.085,5.135,648505.0
2024-05-01,5.035,5.105,5.005,5.075,449480.0
2024-05-02,5.095,5.125,5.085,5.105,479750.0
2024-05-03,5.095,5.095,5.035,5.085,888807.0
2024-05-06,5.045,5.185,5.045,5.145,799870.0
2024-05-07,5.185,5.195,5.105,5.195,1073763.0
2024-05-08,5.215,5.235,5.185,5.205,556897.0
2024-05-09,5.215,5.225,5.145,5.165,487115.0
2024-05-10,5.155,5.195,5.135,5.165,370299.0
2024-05-13,5.155,5.195,5.085,5.165,677774.0
2024-05-14,5.145,5.195,5.105,5.115,409752.0
2024-05-15,5.145,5.155,5.035,5.035,821489.0
2024-05-16,5.105,5.105,5.015,5.065,976560.0
2024-05-17,5.025,5.04,4.955,4.975,738782.0
2024-05-20,5.075,5.255,5.045,5.115,1398481.0
2024-05-21,5.085,5.105,5.015,5.105,622675.0
2024-05-22,5.075,5.12,5.005,5.045,759757.0
2024-05-23,4.46,4.82,4.29,4.69,5235682.0
2024-05-24,4.51,4.65,4.48,4.53,4471063.0
2024-05-27,4.51,4.565,4.465,4.52,2618618.0
2024-05-28,4.52,4.58,4.51,4.53,1015501.0
2024-05-29,4.48,4.5,4.39,4.46,2388262.0
2024-05-30,4.45,4.52,4.4,4.41,2229954.0
2024-05-31,4.46,4.52,4.42,4.47,2582450.0
2024-06-03,4.51,4.57,4.48,4.57,960266.0
2024-06-04,4.54,4.71,4.525,4.63,2077949.0
2024-06-05,4.58,4.63,4.55,4.62,835448.0
2024-06-06,4.68,4.74,4.59,4.74,1558222.0
2024-06-07,4.73,4.865,4.715,4.86,1312307.0
2024-06-11,4.84,4.86,4.7,4.7,1487290.0
2024-06-12,4.71,4.725,4.65,4.72,1328791.0
2024-06-13,4.76,4.79,4.74,4.76,792830.0
2024-06-14,4.76,4.83,4.73,4.82,1101717.0
2024-06-17,4.8,4.81,4.75,4.77,714885.0
2024-06-18,4.8,4.81,4.69,4.7,819443.0
2024-06-19,4.73,4.75,4.68,4.74,512460.0
2024-06-20,4.73,4.765,4.68,4.73,960045.0
2024-06-21,4.74,4.74,4.67,4.67,1488747.0
2024-06-24,4.7,4.72,4.61,4.66,723309.0
2024-06-25,4.71,4.72,4.64,4.67,845512.0
2024-06-26,4.64,4.65,4.58,4.62,1172708.0
2024-06-27,4.58,4.66,4.55,4.66,1131234.0
2024-06-28,4.67,4.7,4.59,4.6,1112658.0
2024-07-01,4.56,4.605,4.55,4.59,550982.0
2024-07-02,4.56,4.58,4.505,4.54,754503.0
2024-07-03,4.54,4.6,4.535,4.54,822333.0
2024-07-04,4.62,4.65,4.57,4.6,380667.0
2024-07-05,4.58,4.635,4.56,4.57,515791.0
2024-07-08,4.54,4.54,4.51,4.54,488892.0
2024-07-09,4.52,4.6,4.52,4.55,590520.0
2024-07-10,4.52,4.54,4.47,4.47,762878.0
2024-07-11,4.52,4.53,4.49,4.53,481075.0
2024-07-12,4.55,4.63,4.55,4.61,675010.0
2024-07-15,4.63,4.645,4.57,4.59,422323.0
2024-07-16,4.59,4.63,4.53,4.54,477386.0
2024-07-17,4.6,4.61,4.56,4.6,708606.0
2024-07-18,4.59,4.65,4.55,4.62,654544.0
2024-07-19,4.56,4.6,4.535,4.59,570221.0
2024-07-22,4.53,4.58,4.53,4.53,407222.0
2024-07-23,4.56,4.6,4.54,4.54,489558.0
2024-07-24,4.54,4.55,4.48,4.5,539890.0
2024-07-25,4.45,4.48,4.36,4.36,1108971.0
2024-07-26,4.41,4.485,4.38,4.44,1022241.0
2024-07-29,4.49,4.68,4.485,4.67,1413270.0
2024-07-30,4.63,4.65,4.54,4.6,936224.0
2024-07-31,4.64,4.685,4.565,4.66,937239.0
2024-08-01,4.71,4.71,4.64,4.66,559121.0
2024-08-02,4.54,4.64,4.54,4.62,1224961.0
2024-08-05,4.51,4.52,4.39,4.39,1046031.0
2024-08-06,4.39,4.445,4.35,4.41,776664.0
2024-08-07,4.37,4.41,4.34,4.38,989949.0
2024-08-08,4.35,4.37,4.305,4.34,671811.0
2024-08-09,4.41,4.43,4.35,4.4,483508.0
2024-08-12,4.42,4.49,4.38,4.41,612198.0
2024-08-13,4.45,4.45,4.35,4.37,714445.0
2024-08-14,4.4,4.41,4.35,4.39,698062.0
2024-08-15,3.97,4.07,3.86,3.96,6462812.0
2024-08-16,3.89,4.03,3.82,4.02,3960147.0
2024-08-19,3.96,4.05,3.92,3.94,1708554.0
2024-08-20,3.88,3.96,3.83,3.95,2761443.0
2024-08-21,3.92,3.94,3.87,3.94,1442172.0
2024-08-22,3.98,4.03,3.91,4.0,1569032.0
2024-08-23,4.01,4.06,3.98,4.03,1296500.0
2024-08-26,4.04,4.1,4.0,4.08,810976.0
2024-08-27,4.09,4.135,4.01,4.01,1455277.0
2024-08-28,3.99,4.01,3.955,3.98,1765648.0
2024-08-29,3.96,4.0,3.92,3.95,2043685.0
2024-08-30,3.97,3.98,3.92,3.97,1400145.0
2024-09-02,3.94,3.96,3.905,3.91,1471905.0
2024-09-03,3.92,3.92,3.87,3.87,1111909.0
2024-09-04,3.84,3.84,3.74,3.74,1353829.0
2024-09-05,3.77,3.78,3.73,3.74,1181416.0
2024-09-06,3.74,3.78,3.73,3.74,955306.0
2024-09-09,3.69,3.74,3.67,3.71,863794.0
2024-09-10,3.76,3.85,3.745,3.83,877228.0
2024-09-11,3.8,3.83,3.75,3.81,892826.0
2024-09-12,3.9,3.9,3.81,3.89,1343394.0
2024-09-13,3.95,3.955,3.86,3.92,840735.0
2024-09-16,3.95,3.96,3.89,3.9,767359.0
2024-09-17,3.94,3.94,3.8,3.84,925589.0
2024-09-18,3.8,3.85,3.8,3.81,464096.0
2024-09-19,3.84,3.93,3.805,3.89,1279810.0
2024-09-20,3.94,3.95,3.84,3.88,1657654.0
2024-09-23,3.83,3.86,3.795,3.83,1221613.0
2024-09-24,3.83,3.85,3.76,3.81,944147.0
2024-09-25,3.89,3.89,3.8,3.83,1258768.0
2024-09-26,3.83,3.96,3.82,3.95,1310627.0
2024-09-27,3.97,4.05,3.95,3.97,1203117.0
2024-09-30,3.98,4.01,3.95,3.97,1414740.0
2024-10-01,3.96,3.98,3.88,3.92,853344.0
2024-10-02,3.9,3.92,3.84,3.85,1104829.0
2024-10-03,3.87,3.87,3.79,3.81,816285.0
2024-10-04,3.79,3.85,3.76,3.83,656346.0
2024-10-07,3.81,3.87,3.81,3.86,665712.0
2024-10-08,3.81,3.88,3.76,3.76,1158044.0
2024-10-09,3.78,3.79,3.66,3.67,1454891.0
2024-10-10,3.7,3.73,3.67,3.73,1132444.0
2024-10-11,3.74,3.81,3.73,3.77,1050750.0
2024-10-14,3.8,3.8,3.72,3.75,465878.0
2024-10-15,3.77,3.825,3.76,3.78,544662.0
2024-10-16,3.76,3.78,3.68,3.76,714395.0
2024-10-17,3.83,3.88,3.78,3.8,887467.0
2024-10-18,3.8,3.81,3.71,3.72,852409.0
2024-10-21,3.74,3.77,3.71,3.76,634831.0
2024-10-22,3.72,3.735,3.68,3.7,486691.0
2024-10-23,3.71,3.73,3.68,3.7,605356.0
2024-10-24,3.72,3.81,3.72,3.73,914719.0
2024-10-25,3.73,3.81,3.7,3.76,1229958.0
2024-10-28,3.75,3.775,3.72,3.77,368710.0
2024-10-29,3.8,3.85,3.78,3.8,1223476.0
2024-10-30,3.81,3.85,3.78,3.84,653682.0
2024-10-31,3.84,3.92,3.82,3.85,1507396.0
2024-11-01,3.83,3.89,3.81,3.87,760442.0
2024-11-04,3.87,3.93,3.82,3.92,1111745.0
2024-11-05,3.9,3.91,3.83,3.88,788864.0
2024-11-06,3.91,3.96,3.9,3.91,907074.0
2024-11-07,3.93,4.0,3.92,3.99,669460.0
2024-11-08,4.01,4.03,3.89,3.92,829701.0
2024-11-11,3.86,3.89,3.76,3.77,1108841.0
2024-11-12,3.78,3.81,3.66,3.72,1536688.0
2024-11-13,3.69,3.745,3.66,3.66,1336206.0
2024-11-14,3.75,4.1,3.74,3.88,4309918.0
2024-11-15,4.0,4.155,3.99,4.02,3185646.0
2024-11-18,4.04,4.15,4.035,4.09,2593291.0
2024-11-19,4.11,4.185,4.08,4.16,1849078.0
2024-11-20,4.17,4.21,4.095,4.1,1330654.0
2024-11-21,4.14,4.17,4.02,4.07,1988986.0
2024-11-22,4.12,4.12,4.01,4.03,1867388.0
2024-11-25,4.06,4.09,4.03,4.04,2595582.0
2024-11-26,4.07,4.09,3.95,3.95,2359833.0
2024-11-27,3.93,3.93,3.83,3.87,2275700.0
2024-11-28,3.85,3.88,3.8,3.83,2073717.0
2024-11-29,3.85,3.88,3.78,3.8,1147972.0
2024-12-02,3.82,3.88,3.81,3.87,1499290.0
2024-12-03,3.9,3.93,3.845,3.88,2182552.0
2024-12-04,3.86,3.93,3.83,3.85,1126038.0
2024-12-05,3.85,3.895,3.81,3.89,1135058.0
2024-12-06,3.85,3.87,3.82,3.83,1306725.0
2024-12-09,3.81,3.82,3.7,3.75,2100533.0
2024-12-10,3.79,3.81,3.75,3.8,1140810.0
2024-12-11,3.77,3.79,3.71,3.72,1203753.0
2024-12-12,3.75,3.8,3.68,3.79,1589286.0
2024-12-13,3.74,3.8,3.68,3.7,1471927.0
2024-12-16,3.69,3.7,3.62,3.63,2475511.0
2024-12-17,3.61,3.67,3.575,3.65,1938053.0
2024-12-18,3.67,3.7,3.57,3.66,2074781.0
2024-12-19,3.62,3.715,3.6,3.69,1955051.0
2024-12-20,3.65,3.67,3.565,3.58,1907897.0
2024-12-23,3.58,3.59,3.52,3.56,652011.0
2024-12-24,3.58,3.58,3.55,3.58,518288.0
2024-12-27,3.58,3.6,3.565,3.59,676855.0
2024-12-30,3.56,3.58,3.54,3.58,542640.0
2024-12-31,3.56,3.58,3.54,3.54,446768.0
2025-01-02,3.54,3.66,3.52,3.62,1311430.0
2025-01-03,3.62,3.67,3.62,3.62,574459.0
2025-01-06,3.67,3.67,3.54,3.55,1015954.0
2025-01-07,3.57,3.605,3.565,3.59,702971.0
2025-01-08,3.55,3.635,3.55,3.61,625267.0
2025-01-09,3.61,3.62,3.57,3.61,570531.0
2025-01-10,3.58,3.6,3.49,3.54,1036935.0
2025-01-13,3.52,3.55,3.47,3.47,1121873.0
2025-01-14,3.55,3.61,3.54,3.58,1722764.0
2025-01-15,3.57,3.64,3.565,3.62,1033239.0
2025-01-16,3.68,3.72,3.65,3.66,982591.0
2025-01-17,3.68,3.695,3.64,3.66,489224.0
2025-01-20,3.7,3.7,3.66,3.66,720829.0
2025-01-21,3.68,3.68,3.6,3.64,463493.0
2025-01-22,3.63,3.69,3.63,3.65,698074.0
2025-01-23,3.64,3.68,3.59,3.61,734402.0
2025-01-24,3.59,3.615,3.56,3.6,516532.0
2025-01-28,3.61,3.63,3.57,3.57,517290.0
2025-01-29,3.56,3.68,3.56,3.63,1061879.0
2025-01-30,3.57,3.67,3.57,3.63,750709.0
2025-01-31,3.68,3.7,3.635,3.65,634225.0
2025-02-03,3.6,3.635,3.55,3.56,691826.0
2025-02-04,3.72,3.81,3.67,3.68,2527674.0
2025-02-05,3.73,3.86,3.725,3.81,1826433.0
2025-02-06,3.83,3.87,3.8,3.87,1611220.0
2025-02-07,3.85,3.85,3.79,3.8,778682.0
2025-02-10,3.77,3.83,3.75,3.75,628027.0
2025-02-11,3.75,3.845,3.75,3.8,1139413.0
2025-02-12,3.83,3.83,3.75,3.75,852342.0
2025-02-13,3.71,3.77,3.71,3.77,741125.0
2025-02-14,3.84,3.84,3.78,3.83,1084166.0
2025-02-17,3.77,3.89,3.77,3.84,1284169.0
2025-02-18,3.87,3.87,3.76,3.79,782207.0
2025-02-19,3.84,3.85,3.79,3.81,875489.0
2025-02-20,3.78,3.82,3.76,3.79,1157276.0
2025-02-21,3.82,3.82,3.71,3.73,1025268.0
2025-02-24,3.73,3.73,3.665,3.71,1702208.0
2025-02-25,3.71,3.75,3.67,3.75,1138592.0
2025-02-26,3.76,3.76,3.7,3.74,811076.0
2025-02-27,3.76,3.84,3.75,3.84,1132407.0
2025-02-28,3.8,3.82,3.75,3.8,1511583.0
2025-03-03,3.82,3.88,3.795,3.86,826140.0
2025-03-04,3.84,3.95,3.775,3.79,1112567.0
2025-03-05,3.8,3.81,3.71,3.78,805580.0
2025-03-06,3.78,3.84,3.73,3.81,824627.0
2025-03-07,3.77,3.85,3.76,3.77,1119868.0
2025-03-10,3.79,3.89,3.78,3.87,885632.0
2025-03-11,3.86,3.89,3.76,3.87,1466221.0
2025-03-12,3.82,3.85,3.76,3.78,1145954.0
2025-03-13,3.77,3.89,3.77,3.79,1656425.0
2025-03-14,3.82,3.85,3.76,3.83,1153995.0
2025-03-17,3.83,3.89,3.82,3.84,1501793.0
2025-03-18,3.9,3.97,3.86,3.97,2738489.0
2025-03-19,3.95,3.96,3.82,3.83,2108780.0
2025-03-20,3.85,4.0,3.83,3.9,2477824.0
2025-03-21,3.87,3.915,3.83,3.85,6311141.0
2025-03-24,3.85,3.91,3.82,3.88,2049912.0
2025-03-25,3.91,3.93,3.88,3.89,844361.0
2025-03-26,3.93,4.0,3.91,3.96,1334393.0
2025-03-27,3.99,4.04,3.98,4.02,1316900.0
2025-03-28,4.01,4.06,4.005,4.05,791220.0
2025-03-31,4.0,4.05,3.94,3.95,859984.0
2025-04-01,3.98,4.015,3.94,3.99,586762.0
2025-04-02,4.02,4.1,3.97,3.98,846902.0
2025-04-03,3.93,4.05,3.9,3.97,1171769.0
2025-04-04,3.88,3.92,3.72,3.8,1167637.0
2025-04-07,3.6,3.66,3.48,3.59,2837610.0
2025-04-08,3.64,3.77,3.61,3.74,1246913.0
2025-04-09,3.6,3.73,3.6,3.66,1058020.0
2025-04-10,3.89,3.925,3.85,3.89,1271329.0
2025-04-11,3.75,3.8,3.715,3.75,733745.0
2025-04-14,3.79,3.82,3.755,3.81,600295.0
2025-04-15,3.81,3.89,3.79,3.83,1667853.0
2025-04-16,3.83,3.855,3.76,3.79,623104.0
2025-04-17,3.77,3.84,3.77,3.81,624937.0
2025-04-22,3.76,3.78,3.69,3.7,777351.0
2025-04-23,3.77,3.91,3.75,3.85,1255411.0
2025-04-24,3.85,3.89,3.84,3.88,548780.0
2025-04-28,3.81,3.93,3.81,3.89,469416.0
2025-04-29,3.9,3.98,3.89,3.95,1104179.0
2025-04-30,3.95,3.96,3.825,3.85,1306054.0
2025-05-01,3.86,3.95,3.84,3.85,936196.0
2025-05-02,3.84,3.89,3.82,3.86,813726.0
2025-05-05,3.83,3.88,3.78,3.78,425492.0
2025-05-06,3.78,3.82,3.77,3.78,733131.0
2025-05-07,3.81,3.83,3.71,3.81,3361952.0
2025-05-08,3.83,3.91,3.78,3.89,1130618.0
2025-05-09,3.85,3.94,3.84,3.92,895372.0
2025-05-12,3.94,3.98,3.92,3.93,802468.0
2025-05-13,3.96,4.0,3.89,3.99,1659381.0
2025-05-14,4.0,4.12,3.99,4.04,1394125.0
2025-05-15,4.04,4.085,3.98,3.99,1657367.0
2025-05-16,3.99,4.09,3.98,4.07,2100936.0
2025-05-19,4.06,4.08,3.96,3.98,684735.0
2025-05-20,4.0,4.06,3.97,4.02,1185199.0
2025-05-21,3.6,3.67,2.79,2.81,10845631.0
2025-05-22,2.67,2.74,2.53,2.63,9104203.0
2025-05-23,2.54,2.6,2.45,2.47,9661544.0
2025-05-26,2.5,2.64,2.46,2.5,6742347.0
2025-05-27,2.51,2.55,2.36,2.36,6909989.0
2025-05-28,2.42,2.43,2.35,2.37,5677318.0
2025-05-29,2.36,2.43,2.34,2.34,4525667.0
2025-05-30,2.35,2.415,2.315,2.38,4807416.0
2025-06-02,2.37,2.385,2.27,2.28,3274687.0
2025-06-03,2.28,2.29,2.22,2.25,4495691.0
2025-06-04,2.25,2.25,2.13,2.14,6516534.0
2025-06-05,2.14,2.155,2.085,2.1,5367610.0
2025-06-06,2.14,2.18,2.085,2.15,4494558.0
2025-06-10,2.15,2.25,2.14,2.24,5404008.0
2025-06-11,2.24,2.28,2.19,2.24,4819420.0
2025-06-12,2.26,2.28,2.195,2.23,4540489.0
2025-06-13,2.23,2.25,2.2,2.24,2905679.0
2025-06-16,2.27,2.36,2.24,2.35,4458673.0
2025-06-17,2.36,2.4,2.335,2.38,3700527.0
2025-06-18,2.38,2.43,2.36,2.38,3277494.0
2025-06-19,2.38,2.38,2.33,2.35,3128288.0
2025-06-20,2.36,2.42,2.35,2.4,5649146.0
2025-06-23,2.4,2.4,2.33,2.36,1592561.0
2025-06-24,2.36,2.41,2.34,2.41,2622316.0
2025-06-25,2.4,2.4,2.33,2.37,4141335.0
2025-06-26,2.37,2.47,2.37,2.4,4555516.0
2025-06-27,2.44,2.45,2.38,2.43,2461741.0
2025-06-30,2.43,2.48,2.41,2.46,3346201.0
2025-07-01,2.47,2.47,2.4,2.43,2814278.0
2025-07-02,2.45,2.5,2.42,2.44,3292048.0
2025-07-03,2.44,2.49,2.42,2.45,2340407.0
2025-07-04,2.47,2.49,2.45,2.47,1676815.0
2025-07-07,2.49,2.495,2.435,2.46,1775360.0
2025-07-08,2.46,2.48,2.43,2.43,1909153.0
2025-07-09,2.45,2.485,2.41,2.43,2402465.0
2025-07-10,2.45,2.5,2.44,2.49,2846561.0
2025-07-11,2.5,2.53,2.46,2.46,1249595.0
2025-07-14,2.46,2.47,2.42,2.43,1723657.0
2025-07-15,2.44,2.44,2.36,2.36,2265761.0
2025-07-16,2.35,2.36,2.32,2.33,2052540.0
2025-07-17,2.36,2.39,2.33,2.37,1885103.0
2025-07-18,2.38,2.48,2.38,2.45,2618542.0
2025-07-21,2.45,2.51,2.43,2.49,1749877.0
2025-07-22,2.5,2.54,2.48,2.54,1862667.0
2025-07-23,2.55,2.63,2.545,2.61,2620188.0
2025-07-24,2.62,2.75,2.61,2.73,3602267.0
2025-07-25,2.7,2.71,2.635,2.66,1617884.0
2025-07-28,2.67,2.72,2.67,2.68,1111504.0
2025-07-29,2.68,2.68,2.62,2.65,1112671.0
2025-07-30,2.65,2.65,2.61,2.64,1192507.0
2025-07-31,2.62,2.63,2.57,2.59,2140296.0
2025-08-01,2.58,2.6,2.525,2.54,1256040.0
2025-08-04,2.53,2.545,2.5,2.53,705232.0
2025-08-05,2.56,2.6,2.56,2.59,1080292.0
2025-08-06,2.59,2.61,2.57,2.6,1019009.0
2025-08-07,2.6,2.61,2.55,2.56,976568.0
2025-08-08,2.56,2.58,2.52,2.56,1243377.0
2025-08-11,2.57,2.59,2.555,2.57,770468.0
2025-08-12,2.55,2.56,2.51,2.53,969826.0
2025-08-13,2.54,2.605,2.54,2.54,1336767.0
2025-08-14,2.55,2.58,2.52,2.54,1233737.0
2025-08-15,2.57,2.6,2.54,2.59,1271463.0
2025-08-18,2.59,2.66,2.58,2.62,1187368.0
2025-08-19,2.62,2.63,2.58,2.61,825486.0
2025-08-20,2.61,2.64,2.48,2.51,1664646.0
2025-08-21,2.51,2.55,2.49,2.53,939993.0
2025-08-22,2.52,2.54,2.49,2.51,1225578.0
2025-08-25,2.54,2.63,2.53,2.58,2031350.0
2025-08-26,2.58,2.58,2.46,2.58,2260547.0
2025-08-27,2.6,2.615,2.49,2.51,1874074.0
2025-08-28,2.52,2.52,2.42,2.44,2199514.0
2025-08-29,2.42,2.45,2.39,2.43,2445856.0
2025-09-01,2.4,2.45,2.36,2.44,1529543.0
2025-09-02,2.45,2.47,2.4,2.4,917239.0
2025-09-03,2.4,2.41,2.33,2.35,2015700.0
2025-09-04,2.35,2.36,2.29,2.33,1459919.0
2025-09-05,2.35,2.37,2.34,2.34,1243708.0
2025-09-08,2.36,2.37,2.3,2.33,1843725.0
2025-09-09,2.31,2.32,2.285,2.3,1099525.0
2025-09-10,2.3,2.305,2.25,2.28,1698181.0
2025-09-11,2.27,2.3,2.24,2.28,1598475.0
2025-09-12,2.3,2.33,2.285,2.3,884319.0
2025-09-15,2.28,2.33,2.26,2.33,1265659.0
2025-09-16,2.34,2.4,2.34,2.37,1146576.0
2025-09-17,2.36,2.4,2.345,2.39,1006134.0
2025-09-18,2.36,2.42,2.36,2.38,1118876.0
2025-09-19,2.39,2.415,2.34,2.34,14177000.0
2025-09-22,2.37,2.39,2.22,2.22,2632431.0
2025-09-23,2.21,2.25,2.16,2.2,2463644.0
2025-09-24,2.17,2.23,2.16,2.2,1210199.0
2025-09-25,2.24,2.34,2.18,2.27,2279267.0
2025-09-26,2.26,2.3,2.18,2.28,2631462.0
2025-09-29,2.3,2.3,2.23,2.26,1098275.0
2025-09-30,2.3,2.31,2.27,2.29,1651778.0
2025-10-01,2.3,2.32,2.27,2.28,966177.0
2025-10-02,2.3,2.35,2.29,2.35,940053.0
2025-10-03,2.34,2.35,2.29,2.33,1529118.0
2025-10-06,2.33,2.35,2.3,2.32,840995.0
2025-10-07,2.31,2.34,2.28,2.3,660602.0
2025-10-08,2.31,2.31,2.27,2.28,676888.0
2025-10-09,2.27,2.31,2.26,2.26,893828.0
2025-10-10,2.28,2.29,2.23,2.24,1011039.0
2025-10-13,2.22,2.26,2.2,2.24,1012335.0
2025-10-14,2.23,2.27,2.185,2.26,1209961.0
2025-10-15,2.26,2.28,2.23,2.25,706773.0
2025-10-16,2.24,2.25,2.19,2.24,1453784.0
2025-10-17,2.23,2.23,2.18,2.21,1253276.0
2025-10-20,2.2,2.225,2.14,2.15,2174613.0
2025-10-21,2.16,2.19,2.16,2.17,814172.0
2025-10-22,2.15,2.18,2.125,2.14,607486.0
2025-10-23,2.13,2.16,2.105,2.14,1017910.0
2025-10-24,2.16,2.21,2.13,2.19,1838722.0
2025-10-27,2.2,2.225,2.155,2.21,1000323.0
2025-10-28,2.19,2.19,2.12,2.14,1226033.0
2025-10-29,2.15,2.17,2.13,2.16,1216444.0
2025-10-30,2.16,2.16,2.11,2.12,1105053.0
2025-10-31,2.11,2.13,2.07,2.08,1678410.0
2025-11-03,2.1,2.13,2.085,2.11,736068.0
2025-11-04,2.1,2.14,2.08,2.11,1059592.0
2025-11-05,2.1,2.14,2.07,2.14,1375101.0
2025-11-06,2.13,2.13,2.08,2.09,1654945.0
2025-11-07,2.09,2.09,2.04,2.05,1102719.0
2025-11-10,2.05,2.16,2.04,2.15,1492876.0
2025-11-11,2.15,2.2,2.13,2.18,869903.0
2025-11-12,2.18,2.22,2.16,2.2,637853.0
2025-11-13,2.2,2.245,2.195,2.22,840066.0
2025-11-14,2.2,2.2,2.16,2.19,872662.0
2025-11-17,2.16,2.23,2.145,2.22,2207690.0
2025-11-18,2.2,2.22,2.12,2.14,1651145.0
2025-11-19,2.35,2.44,2.205,2.37,5008680.0
2025-11-20,2.45,2.64,2.45,2.56,4439855.0
2025-11-21,2.54,2.56,2.45,2.47,2305436.0
2025-11-24,2.51,2.53,2.445,2.49,1838103.0
2025-11-25,2.51,2.51,2.45,2.5,1624590.0
2025-11-26,2.5,2.525,2.45,2.48,2107492.0