Date,Open,High,Low,Close,Volume
1998-12-31,2.768694587006903,2.768694587006903,2.768694587006903,2.768694587006903,0.0
1999-01-04,2.833917209910002,2.833917209910002,2.745867084094696,2.755650165011718,474707.0
1999-01-05,2.7752174545074886,2.7752174545074886,2.729562039268789,2.7654343714263763,967137.0
1999-01-06,2.781738369886307,2.781738369886307,2.7589101620751384,2.765106659023612,659583.0
1999-01-07,2.804566537883058,2.804566537883058,2.7644548182901394,2.7980443140165026,848292.0
1999-01-08,2.7928272767827784,2.7928272767827784,2.739344516386706,2.755650165011718,680969.0
1999-01-11,2.7719558567998868,2.7719558567998868,2.7165168561169075,2.7360835320189403,508887.0
1999-01-12,2.778478210090284,2.778478210090284,2.739344516386706,2.755650165011718,515307.0
1999-01-13,2.804567637411932,2.804567637411932,2.71651732381176,2.804567637411932,546420.0
1999-01-14,2.785000984167957,2.785000984167957,2.7589117357208464,2.7719563599444017,797509.0
1999-01-15,2.768694829776767,2.768694829776767,2.723039081417585,2.7360835320189403,237088.0
1999-01-18,2.769345453106289,2.769345453106289,2.7262986183944324,2.7295599861439435,145938.0
1999-01-19,2.732822771977616,2.732822771977616,2.696950101183229,2.71651712150573,749575.0
1999-01-20,2.729560701492297,2.729560701492297,2.690427018311745,2.7233643751512786,586353.0
1999-01-21,2.7230382030496405,2.7230382030496405,2.6773822981632027,2.6773822981632027,837570.0
1999-01-22,2.687166202950688,2.687166202950688,2.6480325167011727,2.683905176599497,434406.0
1999-01-25,2.687166927748686,2.687166927748686,2.64151117648226,2.674122305062243,393622.0
1999-01-26,2.674122305062243,2.674122305062243,2.674122305062243,2.674122305062243,0.0
1999-01-27,2.6904278761380467,2.6904278761380467,2.6480331533447465,2.670861199563447,513924.0
1999-01-28,2.69042816349888,2.69042816349888,2.664339087358431,2.6806447385394034,603378.0
1999-01-29,2.690427468836368,2.690427468836368,2.6512941216115347,2.6512941216115347,546495.0
1999-02-01,2.683905125489113,2.683905125489113,2.6512938350718125,2.6578158876499924,428887.0
1999-02-02,2.67412091835396,2.67412091835396,2.625204165223327,2.625204165223327,482449.0
1999-02-03,2.6773827853061234,2.6773827853061234,2.6317270433671247,2.6584684202211464,430980.0
1999-02-04,2.7197779795950074,2.7197779795950074,2.664338637927846,2.70608104995862,470270.0
1999-02-05,2.7197774685934824,2.7197774685934824,2.641510439334066,2.644771465654807,625677.0
1999-02-08,2.706732390400709,2.706732390400709,2.6480320427863644,2.7034713646331405,820058.0
1999-02-09,2.785000533004736,2.785000533004736,2.7152126352983608,2.7536936796960942,1022957.0
1999-02-10,2.743909309946514,2.743909309946514,2.6689038243295538,2.6689038243295538,1132831.0
1999-02-11,2.804566512228877,2.804566512228877,2.687166141195966,2.758910603071812,1569056.0
1999-02-12,2.938273420649184,2.938273420649184,2.8371783274453684,2.886095274881839,1727471.0
1999-02-15,2.895878666854533,2.895878666854533,2.8371782963237773,2.842070350648089,993447.0
1999-02-16,2.8763115959647454,2.8763115959647454,2.830655685091851,2.8753330482889363,300322.0
1999-02-17,2.9056618704938413,2.9056618704938413,2.886095024713541,2.899139474397457,2593331.0
1999-02-18,2.902399689977984,2.902399689977984,2.882833192175323,2.902399689977984,687471.0
1999-02-19,2.9774057910350096,2.9774057910350096,2.9023997954546044,2.9490340770576458,2079718.0
1999-02-22,2.9545792904124086,2.9545792904124086,2.918706621936774,2.930446799120517,448887.0
1999-02-23,2.961101282037504,2.961101282037504,2.863267558853955,2.8763121808650176,639721.0
1999-02-24,2.856745791309591,2.856745791309591,2.788261985725722,2.804567637411932,581122.0
1999-02-25,2.837178769529883,2.837178769529883,2.771956334039513,2.804567637411932,710414.0
1999-02-26,2.902400108894626,2.902400108894626,2.816306581363001,2.820872052508076,1549923.0
1999-03-01,2.905661594832282,2.905661594832282,2.826090288054941,2.882833724423908,244033.0
1999-03-02,2.8828339019110647,2.8828339019110647,2.8143502864696184,2.8143502864696184,336875.0
1999-03-03,2.892617794162787,2.892617794162787,2.8264169894042834,2.8697897473878577,1666615.0
1999-03-04,2.905662040422445,2.905662040422445,2.827395166487331,2.83717824744076,694667.0
1999-03-05,2.869790109448947,2.869790109448947,2.811090070889092,2.811090070889092,391407.0
1999-03-08,2.869788989092648,2.869788989092648,2.814349999802084,2.820872052508076,405333.0
1999-03-09,2.869788989092648,2.869788989092648,2.8045665782342897,2.820872052508076,680840.0
1999-03-10,2.869789544812145,2.869789544812145,2.821524906904624,2.83717824744076,282082.0
1999-03-11,2.837178738463639,2.837178738463639,2.794784352801742,2.817612059407117,2122291.0
1999-03-12,2.837178805661224,2.837178805661224,2.8013064742474105,2.811090070889092,661771.0
1999-03-15,2.8534839974143087,2.8534839974143087,2.798044995420403,2.8534839974143087,726515.0
1999-03-16,2.8991397256964544,2.8991397256964544,2.8534839765908586,2.886095274881839,2123567.0
1999-03-17,2.886094765998698,2.886094765998698,2.837177827187379,2.8502224469563777,472824.0
1999-03-18,2.856745367023425,2.856745367023425,2.827395266849136,2.8534839974143087,498590.0
1999-03-19,2.8567448826138144,2.8567448826138144,2.801305547511704,2.8306558139636,523539.0
1999-03-22,2.837177547702821,2.837177547702821,2.794783179833801,2.8326120767996565,229271.0
1999-03-23,2.8345689797065123,2.8345689797065123,2.7947833279208973,2.820872052508076,255757.0
1999-03-24,2.8078280207250685,2.8078280207250685,2.7393444021096065,2.790217927794872,837522.0
1999-03-25,2.8045674626785706,2.8045674626785706,2.713256127182821,2.739344859997304,949247.0
1999-03-26,2.783369784231054,2.783369784231054,2.739344380990549,2.783369784231054,947101.0
1999-03-29,2.77195596883057,2.77195596883057,2.709994569088258,2.750106641631072,508808.0
1999-03-30,2.7556496476902863,2.7556496476902863,2.6969492894092446,2.743909473281436,840471.0
1999-03-31,2.7067331375706387,2.7067331375706387,2.667599790031155,2.7067331375706387,519373.0
1999-04-01,2.719778227004526,2.719778227004526,2.690427954407111,2.719778227004526,176119.0
1999-04-02,2.719778227004526,2.719778227004526,2.719778227004526,2.719778227004526,0.0
1999-04-05,2.719778227004526,2.719778227004526,2.719778227004526,2.719778227004526,0.0
1999-04-06,2.755650165011718,2.755650165011718,2.7263000659884704,2.755650165011718,206050.0
1999-04-07,2.788261195931599,2.788261195931599,2.732822201407323,2.7752165755249285,778277.0
1999-04-08,2.771956191880273,2.771956191880273,2.723039410584799,2.7263004380021187,175421.0
1999-04-09,2.7393443323221467,2.7393443323221467,2.7184733843417863,2.7184733843417863,208090.0
1999-04-12,2.739344945787334,2.739344945787334,2.674122512317907,2.6806447385394034,226117.0
1999-04-13,2.7556501287897768,2.7556501287897768,2.693688733330963,2.732822426520144,432565.0
1999-04-14,2.726299416925678,2.726299416925678,2.680643680146892,2.6969491536355488,844225.0
1999-04-15,2.755648960922968,2.755648960922968,2.700210156581832,2.705101694902971,1892773.0
1999-04-16,2.8665279723842088,2.8665279723842088,2.7458665718293163,2.865875664358773,1282124.0
1999-04-19,2.938272113099934,2.938272113099934,2.8717452722958083,2.9350107449659464,1971053.0
1999-04-20,2.935012175480181,2.935012175480181,2.8697897473878577,2.8697897473878577,1055805.0
1999-04-21,2.879573139528885,2.879573139528885,2.807828148308288,2.83717824744076,667282.0
1999-04-22,2.8730509600081966,2.8730509600081966,2.804567165937115,2.863267536390265,871197.0
1999-04-23,2.886094925259989,2.886094925259989,2.8371779837493225,2.840439352939556,524552.0
1999-04-26,2.8665285778052376,2.8665285778052376,2.8437008746729577,2.856745325392673,53189.0
1999-04-27,2.8763113344368194,2.8763113344368194,2.837177479919767,2.84826551668162,330473.0
1999-04-28,2.866528433443291,2.866528433443291,2.843700731460643,2.8600062084119022,510574.0
1999-04-29,2.912183924081372,2.912183924081372,2.853483729249326,2.899139474397457,1990299.0
1999-04-30,2.908922643999061,2.908922643999061,2.8437004012585785,2.8684846822455503,769553.0
1999-05-03,2.837177049817464,2.837177049817464,2.80456593746625,2.807826963074189,585056.0
1999-05-04,2.8697897473878577,2.8697897473878577,2.8045673192955345,2.8697897473878577,1237154.0
1999-05-05,2.912183110133693,2.912183110133693,2.8534829317081947,2.902399689977984,2879692.0
1999-05-06,3.03284524480724,3.03284524480724,2.8860946076779075,3.03284524480724,2097942.0
1999-05-07,3.1306793263653176,3.1306793263653176,3.081762558221467,3.1176348776942127,4591803.0
1999-05-10,3.1182880758362286,3.1182880758362286,3.023063054363281,3.081763607125723,401393.0
1999-05-11,3.0589343273815297,3.0589343273815297,2.9676231872070606,2.983928662325295,709531.0
1999-05-12,3.0980681671338584,3.0980681671338584,3.000234626624038,3.068065762641115,2126275.0
1999-05-13,3.062195680903242,3.062195680903242,2.983928647212697,3.0165399397928256,685737.0
1999-05-14,3.045890715832186,3.045890715832186,3.000235304452713,3.0184975375062866,531649.0
1999-05-17,3.019800966298192,3.019800966298192,2.983928647212697,3.0165399397928256,710477.0
1999-05-18,3.0165397454559004,3.0165397454559004,2.9350113480035347,2.993711533862549,482144.0
1999-05-19,3.0654566538098846,3.0654566538098846,2.967623120288915,3.000234412298844,571903.0
1999-05-20,3.049150888156443,3.049150888156443,3.00023412606284,3.006756178337302,343838.0
1999-05-21,3.0165399397928256,3.0165399397928256,2.9611007766574886,3.0165399397928256,538611.0
1999-05-24,2.994037329584601,2.994037329584601,2.9350107449659464,2.9350107449659464,482820.0
1999-05-25,2.9545787807220445,2.9545787807220445,2.9252285140803056,2.93827296286258,896074.0
1999-05-26,2.9350107449659464,2.9350107449659464,2.8665273230375403,2.9350107449659464,478385.0
1999-05-27,2.935012587389941,2.935012587389941,2.8339178182215754,2.873051520325356,518646.0
1999-05-28,2.8273945630991024,2.8273945630991024,2.742605139526455,2.762172153529743,1033823.0
1999-05-31,2.8208720119222472,2.8208720119222472,2.771955247295878,2.7980443140165026,813200.0
1999-06-01,2.820872605659385,2.820872605659385,2.778478227230806,2.794783875956408,531331.0
1999-06-02,2.820871805294625,2.820871805294625,2.771955044251387,2.787934619994753,646075.0
1999-06-03,2.8534839974143087,2.8534839974143087,2.7817395174103643,2.8534839974143087,843872.0
1999-06-04,2.912183476176037,2.912183476176037,2.837177645148077,2.8518527772262083,294921.0
1999-06-07,2.903282377065896,2.903282377065896,2.853511915623937,2.880056289504617,163647.0
1999-06-08,2.8966456531958262,2.8966456531958262,2.8501929689462577,2.8598155434226484,797736.0
1999-06-09,2.880056672570697,2.880056672570697,2.8203318669561708,2.8657891198070584,326959.0
1999-06-10,2.8701025157018174,2.8701025157018174,2.826968269959785,2.8535124747989347,242241.0
1999-06-11,2.890011222514464,2.890011222514464,2.846876625230902,2.876739119154838,759618.0
1999-06-14,2.876739119154838,2.876739119154838,2.876739119154838,2.876739119154838,0.0
1999-06-15,2.943098421564035,2.943098421564035,2.903281781785336,2.9397804844112114,754316.0
1999-06-16,2.9762801600360853,2.9762801600360853,2.8866928549998474,2.8866928549998474,472697.0
1999-06-17,2.9530531038381858,2.9530531038381858,2.9132369750475524,2.921531820375649,568787.0
1999-06-18,2.923191190063528,2.923191190063528,2.880056599642878,2.8966468133244243,1197369.0
1999-06-21,2.9032819191692005,2.9032819191692005,2.82564023459637,2.82564023459637,578309.0
1999-06-22,2.83692298140355,2.83692298140355,2.7771985053207677,2.820332762036724,625749.0
1999-06-23,2.8203319207537296,2.8203319207537296,2.783833553579821,2.787151491917541,613572.0
1999-06-24,2.793787312506248,2.793787312506248,2.714154369494997,2.753970666757494,2350527.0
1999-06-25,2.803741892330576,2.803741892330576,2.7539714200177783,2.770561635536436,1066026.0
1999-06-28,2.7871511509628277,2.7871511509628277,2.727426525758387,2.734062750108341,650424.0
1999-06-29,2.780515799696266,2.780515799696266,2.740699143056947,2.770561635536436,814774.0
1999-06-30,2.783833294812535,2.783833294812535,2.720790555581092,2.7377125274113667,1054036.0
1999-07-01,2.780515900948916,2.780515900948916,2.757289458982462,2.767243797747956,717715.0
1999-07-02,2.7871516260326543,2.7871516260326543,2.740699093124004,2.740699093124004,827789.0
1999-07-05,2.8535124747989347,2.8535124747989347,2.750653419682471,2.8535124747989347,800788.0
1999-07-06,2.853512611881309,2.853512611881309,2.797106086766767,2.836922395938262,803534.0
1999-07-07,2.8535127563032026,2.8535127563032026,2.8203323227377823,2.850526576524999,3140031.0
1999-07-08,2.896645735745344,2.896645735745344,2.860147383769563,2.8634653207256746,455513.0
1999-07-09,2.873419884793708,2.873419884793708,2.820331314611438,2.8468756868241365,594127.0
1999-07-12,2.870101194637898,2.870101194637898,2.8369209538613207,2.8634653207256746,510352.0
1999-07-13,2.8800570578731524,2.8800570578731524,2.870102718988656,2.876739119154838,235042.0
1999-07-14,2.856830354868144,2.856830354868144,2.7971058952012533,2.7971058952012533,1171630.0
1999-07-15,2.8269667785558346,2.8269667785558346,2.7539699052723,2.797767994393805,423839.0
1999-07-16,2.7971053713726373,2.7971053713726373,2.7526435761380155,2.7526435761380155,147229.0
1999-07-19,2.790468466660678,2.790468466660678,2.747334240399684,2.780514481463176,457768.0
1999-07-20,2.780514721407157,2.780514721407157,2.714154059310498,2.7373801429376865,1122855.0
1999-07-21,2.7473350245651056,2.7473350245651056,2.7141545997879084,2.734062750108341,474197.0
1999-07-22,2.734062537270702,2.734062537270702,2.6710198047989517,2.7141543885000528,1090963.0
1999-07-23,2.732403497494749,2.732403497494749,2.700882044955675,2.732403497494749,329760.0
1999-07-26,2.769234004350855,2.769234004350855,2.7042003624328745,2.73074491231986,270978.0
1999-07-27,2.753970352022628,2.753970352022628,2.724107871123868,2.7373801429376865,412282.0
1999-07-28,2.7705611209269234,2.7705611209269234,2.7406986339941515,2.7559616364060635,387984.0
1999-07-29,2.763924498768393,2.763924498768393,2.68429173949153,2.707517823004822,1105671.0
1999-07-30,2.7340624950848933,2.7340624950848933,2.694245849671695,2.7144861055350304,328430.0
1999-08-02,2.7141546146683178,2.7141546146683178,2.6909281778024257,2.7108363282320047,335675.0
1999-08-03,2.757288289293752,2.757288289293752,2.7075178362820345,2.7373801429376865,618126.0
1999-08-04,2.7639260006511663,2.7639260006511663,2.7075192942368966,2.720791398954418,1854250.0
1999-08-05,2.720790397222132,2.720790397222132,2.68761014764453,2.69756430963938,1552267.0
1999-08-06,2.720791398954418,2.720791398954418,2.694247015276173,2.720791398954418,547276.0
1999-08-09,2.731740010265093,2.731740010265093,2.68429220980834,2.69756430963938,367612.0
1999-08-10,2.717472146466429,2.717472146466429,2.671019628163702,2.677655503071957,957785.0
1999-08-11,2.684292009915516,2.684292009915516,2.654429526154756,2.654429526154756,464030.0
1999-08-12,2.680974223993664,2.680974223993664,2.644475686374641,2.6511119108458425,1940863.0
1999-08-13,2.707517823004822,2.707517823004822,2.657083678240335,2.707517823004822,2096018.0
1999-08-16,2.7705613035109837,2.7705613035109837,2.730745000129622,2.7473352136601004,1062036.0
1999-08-17,2.753971089980505,2.753971089980505,2.7406988146102296,2.7473352136601004,652227.0
1999-08-18,2.783832976825931,2.783832976825931,2.753970666757494,2.753970666757494,291178.0
1999-08-19,2.787150914476242,2.787150914476242,2.747334791456873,2.753970666757494,678002.0
1999-08-20,2.780515550015604,2.780515550015604,2.7440168352115686,2.755630141850653,199135.0
1999-08-23,2.800422950467381,2.800422950467381,2.7572883707240288,2.7771968661542634,972131.0
1999-08-24,2.785492290439715,2.785492290439715,2.747335131522404,2.760607232252725,594581.0
1999-08-25,2.7738792416711857,2.7738792416711857,2.7473352136601004,2.7473352136601004,105242.0
1999-08-26,2.7473359568758653,2.7473359568758653,2.7042011809359154,2.720791398954418,1811964.0
1999-08-27,2.7606080615933863,2.7606080615933863,2.700883241878136,2.720791398954418,910970.0
1999-08-30,2.737380703047921,2.737380703047921,2.700882340138787,2.7108363282320047,434155.0
1999-08-31,2.710836235227282,2.710836235227282,2.6776558114065434,2.69756430963938,611009.0
1999-09-01,2.727427306061016,2.727427306061016,2.6942468717910715,2.7025420674801537,311409.0
1999-09-02,2.7207911768401725,2.7207911768401725,2.68761091775507,2.690928856541986,150328.0
1999-09-03,2.704200300971294,2.704200300971294,2.667702111996463,2.671020049974563,398622.0
1999-09-06,2.6975642907604205,2.6975642907604205,2.674337854853944,2.687610128835236,100933.0
1999-09-07,2.6942471582939405,2.6942471582939405,2.674339000160881,2.674339000160881,73192.0
1999-09-08,2.6942471582939405,2.6942471582939405,2.6710210609269764,2.674339000160881,205029.0
1999-09-09,2.694245713071948,2.694245713071948,2.671019628163702,2.677655503071957,398240.0
1999-09-10,2.6876104468254947,2.6876104468254947,2.654430019311158,2.6759971403766354,1116463.0
1999-09-13,2.704200430175476,2.704200430175476,2.6643843013201667,2.704200430175476,437410.0
1999-09-14,2.7509845460039912,2.7509845460039912,2.694245929162057,2.7509845460039912,194818.0
1999-09-15,2.7476673497714588,2.7476673497714588,2.6876107790023704,2.702873784515132,1260882.0
1999-09-16,2.7207906435880798,2.7207906435880798,2.67765605386668,2.704200430175476,295111.0
1999-09-17,2.720790625503694,2.720790625503694,2.6876103731421823,2.694246249371332,218854.0
1999-09-20,2.720790378180624,2.720790378180624,2.6809740789661585,2.687610128835236,1503670.0
1999-09-21,2.7075182784424685,2.7075182784424685,2.6710199170409736,2.687610128835236,262120.0
1999-09-22,2.694246795328902,2.694246795328902,2.6643848235170915,2.690928856541986,295137.0
1999-09-23,2.7075182784424685,2.7075182784424685,2.6776557926669144,2.687610128835236,474045.0
1999-09-24,2.677655925930764,2.677655925930764,2.664384174018362,2.671020049974563,340192.0
1999-09-27,2.664383845557358,2.664383845557358,2.651111572551705,2.6570839298732807,727725.0
1999-09-28,2.687610128835236,2.687610128835236,2.6511117674337408,2.687610128835236,399296.0
1999-09-29,2.740698994196652,2.740698994196652,2.6876105862095114,2.7350585686519766,835263.0
1999-09-30,2.74069808020881,2.74069808020881,2.68760968992597,2.7373801429376865,768583.0
1999-10-01,2.7373806842435355,2.7838332091699263,2.7373806842435355,2.7838332091699263,1090464.0
1999-10-04,2.783832977185261,2.80374112581908,2.76724294044531,2.80374112581908,665622.0
1999-10-05,2.80374112581908,2.820331336802159,2.7705608780960493,2.80374112581908,429910.0
1999-10-06,2.8004239537727496,2.8004239537727496,2.744017081614773,2.770561635536436,395940.0
1999-10-07,2.76790798165682,2.770562402935581,2.75729012229855,2.7589490920369704,395250.0
1999-10-08,2.7569569455820986,2.763924928538353,2.7373805551565398,2.750652828969013,435855.0
1999-10-11,2.747335425023926,2.807059710447649,2.747335425023926,2.7971058952012533,1066442.0
1999-10-12,2.8136954486667407,2.833603597209753,2.803741113030543,2.826967547695416,498492.0
1999-10-13,2.8203319939626565,2.840240147235238,2.803741779113921,2.8236499323865023,760943.0
1999-10-14,2.8070594407866016,2.8302860529225984,2.7705612505068524,2.8302860529225984,1171690.0
1999-10-15,2.813696032648874,2.8302862469995778,2.787151480595952,2.810709853308423,166505.0
1999-10-18,2.7599441619803766,2.780516185411272,2.744017462266652,2.7689030503615477,971894.0
1999-10-19,2.767243345689261,2.767243345689261,2.690928329142655,2.704200430175476,596102.0
1999-10-20,2.7042011809359154,2.727427451313179,2.7042011809359154,2.720791398954418,684006.0
1999-10-21,2.724108072853161,2.72742618461311,2.70751803678278,2.72742618461311,632134.0
1999-10-22,2.7274262418764468,2.7274262418764468,2.671019734718009,2.6995548343288145,702043.0
1999-10-25,2.687611279826132,2.687611279826132,2.6710210609269764,2.674339000160881,629777.0
1999-10-26,2.6677026772527337,2.6677026772527337,2.63784018366343,2.6444762352688813,401355.0
1999-10-27,2.6411577517715847,2.651112089147872,2.6262266813150497,2.6262266813150497,957578.0
1999-10-28,2.6378396247346863,2.694246138550702,2.627885462314094,2.671020049974563,1425974.0
1999-10-29,2.690928032420716,2.7539707667397813,2.690928032420716,2.750652828969013,1695196.0
1999-11-01,2.7725522448623336,2.817014048423549,2.7725522448623336,2.7971058952012533,350586.0
1999-11-02,2.818010049961691,2.818010049961691,2.790470214822092,2.793788502371908,220570.0
1999-11-03,2.7904685540073637,2.8203308590207965,2.7904685540073637,2.817012921932137,609326.0
1999-11-04,2.816349566970973,2.8482027774436154,2.8136953215283,2.8482027774436154,678706.0
1999-11-05,2.8468755676007187,2.873419764458653,2.833603469171751,2.8482027774436154,907051.0
1999-11-08,2.803741425252762,2.840239788767608,2.803741425252762,2.840239788767608,680337.0
1999-11-09,2.834931122808097,2.8468760132640774,2.8070593632578498,2.840239788767608,501088.0
1999-11-10,2.8302863826862645,2.86678457721851,2.820332044506826,2.8535124747989347,537472.0
1999-11-11,2.853511742688186,2.870101779334649,2.820331320909006,2.8472076263386823,210070.0
1999-11-12,2.7984331102552797,2.8468763703015583,2.7984331102552797,2.819004781498976,585015.0
1999-11-15,2.820332762036724,2.8468771478722883,2.820332762036724,2.820332762036724,672164.0
1999-11-16,2.820331715902965,2.840239867212778,2.820331715902965,2.8302860529225984,156142.0
1999-11-17,2.8203319939626565,2.853512423660128,2.8203319939626565,2.8236499323865023,445423.0
1999-11-18,2.8203313239379506,2.843557758602824,2.803741113030543,2.826967547695416,1439871.0
1999-11-19,2.829622826378412,2.8601488376530715,2.829622826378412,2.836922395938262,850976.0
1999-11-22,2.830285836560191,2.8402396500894462,2.8269677244739664,2.8395761322180846,364044.0
1999-11-23,2.812369092404097,2.8468765603527264,2.812369092404097,2.836922395938262,2086311.0
1999-11-24,2.826968219296686,2.826968219296686,2.803741779113921,2.8236499323865023,2550344.0
1999-11-25,2.8435583272436027,2.8435583272436027,2.773879357801183,2.80506888387726,1093843.0
1999-11-26,2.8514010341593328,2.8514010341593328,2.7730469680800667,2.793487042558094,1156478.0
1999-11-29,2.79621123728217,2.807112784758054,2.786672718675754,2.803706196527,719657.0
1999-11-30,2.7713425159703005,2.81051935375121,2.75941909944591,2.7853100285382584,333010.0
1999-12-01,2.776453180574437,2.8003000203422963,2.735573216069989,2.7819038663615245,409766.0
1999-12-02,2.786673863297482,2.793487042558094,2.7457933565439663,2.793487042558094,1964070.0
1999-12-03,2.778156385597204,2.8241467661049784,2.7594196102899944,2.813926462893741,406818.0
1999-12-06,2.827553112707064,2.8309597012536107,2.796892742396094,2.810519633278305,546064.0
1999-12-07,2.7645291135413887,2.8002993648197134,2.7645291135413887,2.783265886273083,252428.0
1999-12-08,2.7832664482052016,2.7832664482052016,2.7423863061181226,2.754309725618196,758349.0
1999-12-09,2.7553318265018856,2.779859912222441,2.742386358477796,2.756013251665698,101273.0
1999-12-10,2.756012579260157,2.756012579260157,2.657218477520269,2.721945622950035,2132338.0
1999-12-13,2.7423854844886737,2.7526056063978053,2.7151318856972058,2.725352007606337,458769.0
1999-12-14,2.725352211241851,2.73557251281328,2.7083187330867906,2.721945622950035,455497.0
1999-12-15,2.7253524535345592,2.7696395364547146,2.7253524535345592,2.742385933203952,481493.0
1999-12-16,2.755672387972049,2.7764530820733992,2.738979708065982,2.752606422050261,572371.0
1999-12-17,2.754991613682491,2.8445874971012595,2.754991613682491,2.793487042558094,557889.0
1999-12-20,2.8077942908815974,2.810519633278305,2.7832660304125563,2.810519633278305,207737.0
1999-12-21,2.783265992071125,2.8105195945614354,2.7696394591739764,2.7866729383680866,345840.0
1999-12-22,2.786673863297482,2.8275540122535374,2.786673863297482,2.793487042558094,361261.0
1999-12-23,2.793486171207978,2.824146541709468,2.793486171207978,2.796892759775694,203518.0
1999-12-24,2.8105205274058167,2.820740832992926,2.793487042558094,2.793487042558094,54583.0
1999-12-27,2.793487042558094,2.793487042558094,2.793487042558094,2.793487042558094,0.0
1999-12-28,2.793487042558094,2.793487042558094,2.793487042558094,2.793487042558094,0.0
1999-12-29,2.8146078880006327,2.8146078880006327,2.793486393167336,2.813926462893741,31934.0
1999-12-30,2.813926239310296,2.817332827878012,2.793486171207978,2.796892759775694,71816.0
1999-12-31,2.796892759775694,2.796892759775694,2.796892759775694,2.796892759775694,0.0
2000-01-03,2.796892759775694,2.796892759775694,2.796892759775694,2.796892759775694,0.0
2000-01-04,2.793487042558094,2.813927117036122,2.790080452927788,2.793487042558094,453039.0
2000-01-05,2.790079641597582,2.790079641597582,2.73216566683721,2.73216566683721,443781.0
2000-01-06,2.736253153353928,2.762825144404909,2.736253153353928,2.7491982575574205,432633.0
2000-01-07,2.759419412873344,2.7696395364547146,2.7389793446092794,2.742385933203952,462384.0
2000-01-10,2.7764526916733754,2.796892759775694,2.759419391037448,2.796892759775694,205836.0
2000-01-11,2.796893484022809,2.796893484022809,2.7253531376902016,2.728759727140043,599887.0
2000-01-12,2.7253524895578094,2.7594194493468853,2.7253524895578094,2.73216566683721,607813.0
2000-01-13,2.7423859341670576,2.759419413842432,2.728759043087552,2.759419413842432,161616.0
2000-01-14,2.742386215739193,2.749199393630468,2.7287593232605576,2.733187960449365,385236.0
2000-01-17,2.736934800510109,2.75941896137101,2.725352007606337,2.725352007606337,432962.0
2000-01-18,2.725352211241851,2.732165387825483,2.71853903465822,2.721945622950035,585994.0
2000-01-19,2.7219465159732747,2.7219465159732747,2.6980994956134694,2.704913032229825,940781.0
2000-01-20,2.708319379243059,2.732166039671136,2.698099254131953,2.7185396832528683,1154851.0
2000-01-21,2.708319275238017,2.708319275238017,2.691285793673195,2.698099150519385,920052.0
2000-01-24,2.6980986243263687,2.708318747051836,2.6912852688089446,2.6912852688089446,1067027.0
2000-01-25,2.6912852688089446,2.70150521263575,2.674251969464714,2.6912852688089446,796364.0
2000-01-26,2.829947661500599,2.829947661500599,2.829947661500599,2.829947661500599,0.0
2000-01-27,2.7015055172084668,2.7185393551691064,2.6946923398215734,2.715132408678297,2070877.0
2000-01-28,2.6902633996553265,2.7049121587424536,2.674251969464714,2.6912852688089446,1052894.0
2000-01-31,2.6606253411354506,2.674252232408816,2.6401852725734214,2.6572187524911186,1055626.0
2000-02-01,2.671866913596776,2.6742516324520147,2.6061177280667738,2.6149749996738896,652675.0
2000-02-02,2.6122504464226366,2.640185477304966,2.5890852124880155,2.6027119259193765,875028.0
2000-02-03,2.61156929841217,2.6299654516856674,2.5890853098542284,2.6129319698065507,372225.0
2000-02-04,2.603053050157441,2.6231523207827387,2.5822718176307307,2.595898711647638,858991.0
2000-02-07,2.595898732270191,2.609525626395355,2.572052070073266,2.582271838145028,2596053.0
2000-02-08,2.571029303134424,2.606118129760294,2.571029303134424,2.5890848299371982,482940.0
2000-02-09,2.586019587354412,2.6061188581393853,2.572052070073266,2.582271838145028,463860.0
2000-02-10,2.5890855178103176,2.59249210712054,2.558425140626039,2.575458623873289,1079726.0
2000-02-11,2.552973748090265,2.585678031738475,2.552973748090265,2.55842425331654,1146885.0
2000-02-14,2.5550175409471825,2.5550175409471825,2.456223448740237,2.480410903093118,2004982.0
2000-02-15,2.508005425563693,2.508005425563693,2.357429818601078,2.3846830622754367,542279.0
2000-02-16,2.3816180215789045,2.3816180215789045,2.255230001705414,2.2756700765706555,1172473.0
2000-02-17,2.2882744289144834,2.3812768836207345,2.2882744289144834,2.3438033316858733,1189158.0
2000-02-18,2.367649293271878,2.377869593831006,2.3063291000048936,2.323362576472822,1107001.0
2000-02-21,2.299516741130736,2.309737046911457,2.268856539383507,2.2756700765706555,471868.0
2000-02-22,2.299515659083036,2.3438027354663373,2.2688554717631004,2.299515659083036,351975.0
2000-02-23,2.316549805720805,2.3335832877986986,2.2858894306413755,2.3335832877986986,863967.0
2000-02-24,2.367990351939123,2.377870031300156,2.336989894934568,2.336989894934568,181515.0
2000-02-25,2.3506154636819026,2.38468241150004,2.316548694762381,2.316548694762381,764619.0
2000-02-28,2.316549528073001,2.333583008109364,2.2688558555306586,2.272262801996084,470120.0
2000-02-29,2.272263141835181,2.272263141835181,2.2620428376064017,2.268856194860215,825979.0
2000-03-01,2.2688559166805398,2.2688559166805398,2.1870952818618714,2.19050222841912,1124997.0
2000-03-02,2.214348245747837,2.231381721314918,2.1734681190652028,2.180281294613675,1185045.0
2000-03-03,2.18028272564906,2.18028272564906,2.1257758542964584,2.135995624326944,730227.0
2000-03-06,2.146215039520881,2.146215039520881,2.0576412314675108,2.061047820062584,742189.0
2000-03-07,2.0610478377532586,2.0917080298654653,2.047420946559973,2.047420946559973,1552016.0
2000-03-08,2.061048318174205,2.1189619483750306,2.061048318174205,2.071268086429326,557544.0
2000-03-09,2.1155544597864133,2.1155544597864133,2.0644542047188854,2.0644542047188854,671337.0
2000-03-10,2.081147265249279,2.1291815598494863,2.061047820062584,2.061047820062584,556497.0
2000-03-13,2.0746754304427317,2.11555540225035,2.0746754304427317,2.088301789547373,189320.0
2000-03-14,2.1121485023175377,2.1359951639451342,2.1019283766923453,2.115555091593461,568378.0
2000-03-15,2.139401750357163,2.214348663411586,2.129181448410832,2.207535486578032,1734081.0
2000-03-16,2.2824817469442444,2.33358216867145,2.265448273035176,2.316548694762381,709145.0
2000-03-17,2.38468241150004,2.4119360055342725,2.316548694762381,2.316548694762381,1842060.0
2000-03-20,2.33324242405062,2.3506165287968104,2.3165497444408967,2.3301764581832622,380462.0
2000-03-21,2.3506168950758197,2.3506168950758197,2.2518229367013016,2.2518229367013016,489665.0
2000-03-22,2.2794167015475253,2.313143039999885,2.2450091168913984,2.2484158846062985,658457.0
2000-03-23,2.251480945761045,2.2654482763136072,2.2143480334110683,2.2143480334110683,826088.0
2000-03-24,2.248415170009255,2.2961088294676,2.248415170009255,2.2961088294676,553545.0
2000-03-27,2.288955123292207,2.2892959252248404,2.2313819590086834,2.2313819590086834,493274.0
2000-03-28,2.2470531155792703,2.2995160480366392,2.2470531155792703,2.272262801996084,307940.0
2000-03-29,2.2484154363902227,2.2484154363902227,2.221162015698681,2.2313819590086834,440967.0
2000-03-30,2.2484158846062985,2.27566948962943,2.2484158846062985,2.2484158846062985,256832.0
2000-03-31,2.2313821783226806,2.2313821783226806,2.193908631739353,2.19731522021129,700868.0
2000-04-03,2.200722006504148,2.2961095335700743,2.197315417725996,2.2858892305395604,536457.0
2000-04-04,2.285889465687101,2.2892965915117998,2.214349126101062,2.227976019311516,378949.0
2000-04-05,2.2313821650135117,2.3676496388489605,2.2313821650135117,2.3199559693369527,367605.0
2000-04-06,2.316549523891537,2.347209716342175,2.316549523891537,2.347209716342175,210061.0
2000-04-07,2.347209456159475,2.347209456159475,2.309736090538842,2.3403962795908693,1149812.0
2000-04-10,2.3403968237488173,2.3472100019015327,2.316549805720805,2.3335832877986986,169370.0
2000-04-11,2.316549042766736,2.35061581680395,2.316549042766736,2.323362576472822,236602.0
2000-04-12,2.326769504037527,2.347209571443244,2.3063294366318106,2.3199559693369527,541241.0
2000-04-13,2.3162084197510246,2.3335825192346644,2.309735866857936,2.323362576472822,426942.0
2000-04-14,2.316548694762381,2.33358216867145,2.3029218082959573,2.316548694762381,1072182.0
2000-04-17,2.2484154030847554,2.299515655573781,2.224568749782219,2.282482178444556,618253.0
2000-04-18,2.3121209917955463,2.313143039999885,2.2484158846062985,2.2484158846062985,1155861.0
2000-04-19,2.265449770789933,2.2824832559603343,2.231382979347865,2.2756700765706555,516220.0
2000-04-20,2.282482178444556,2.299515655573781,2.2620421132286754,2.282482178444556,1271257.0
2000-04-21,2.400085990164518,2.400085990164518,2.400085990164518,2.400085990164518,0.0
2000-04-24,2.400085990164518,2.400085990164518,2.400085990164518,2.400085990164518,0.0
2000-04-25,2.400085990164518,2.400085990164518,2.400085990164518,2.400085990164518,0.0
2000-04-26,2.282482667261853,2.306329683468774,2.234788992645388,2.2484158846062985,1475352.0
2000-04-27,2.262723312468222,2.275668775262902,2.234788291111856,2.2654484753265085,407064.0
2000-04-28,2.2773724234673374,2.306329318313909,2.2688555949778797,2.306329318313909,1519278.0
2000-05-01,2.3141644137031583,2.3141644137031583,2.265448701315331,2.282482178444556,592835.0
2000-05-02,2.282482305882621,2.3165492620431354,2.282482305882621,2.306329318313909,685233.0
2000-05-03,2.313143627529086,2.333583702314117,2.299516732107,2.309737037847615,347450.0
2000-05-04,2.304626142406001,2.330176092489145,2.2995159019312363,2.3199559693369527,793120.0
2000-05-05,2.319956333427139,2.3301764581832622,2.3165497444408967,2.3301764581832622,477859.0
2000-05-08,2.318934106816505,2.326769690239081,2.313142977544782,2.313142977544782,520487.0
2000-05-09,2.316549805720805,2.3574303058267105,2.316549805720805,2.3335832877986986,238956.0
2000-05-10,2.3308581823850605,2.336990472703986,2.299516557857574,2.30121985256924,711619.0
2000-05-11,2.299516736585347,2.299516736585347,2.2858898411367217,2.2927035572091348,576199.0
2000-05-12,2.299515659083036,2.3165491362382564,2.28588877001967,2.299515659083036,181009.0
2000-05-15,2.299515655573781,2.302922243660437,2.2756690022712456,2.282482178444556,199037.0
2000-05-16,2.2920210579417675,2.3029222471748905,2.279075593835962,2.299515659083036,450727.0
2000-05-17,2.299515659083036,2.3165491362382564,2.2756690057441085,2.299515659083036,557887.0
2000-05-18,2.297471742007654,2.299515659083036,2.2688554717631004,2.299515659083036,622496.0
2000-05-19,2.3029218082959573,2.323362227444901,2.299515220853313,2.316548694762381,388453.0
2000-05-22,2.316549805720805,2.3335832877986986,2.313143216644447,2.3335832877986986,269381.0
2000-05-23,2.330176519823639,2.3403968237488173,2.316549805720805,2.3335832877986986,575501.0
2000-05-24,2.316549468954422,2.340396483515695,2.316549468954422,2.336989894934568,814607.0
2000-05-25,2.343802968435349,2.343802968435349,2.335626762625172,2.335626762625172,249681.0
2000-05-26,2.3369901537690208,2.3472099206443,2.333583207013204,2.3438033316858733,639178.0
2000-05-29,2.340396335899685,2.367649579525789,2.3369897475334214,2.3506161009984763,211553.0
2000-05-30,2.3676493591573893,2.374463071951725,2.3540230069606034,2.3676493591573893,176771.0
2000-05-31,2.3676502411299127,2.4425977107119574,2.354023883857177,2.418750690991099,642418.0
2000-06-01,2.4187498575370343,2.5107305998126552,2.405123326061022,2.486883946106317,839188.0
2000-06-02,2.4868840385184643,2.4868840385184643,2.435783246569289,2.4460035480780515,477853.0
2000-06-05,2.44259716342175,2.4800707109177056,2.4357834496159256,2.44259716342175,187135.0
2000-06-06,2.4528166334736974,2.486883946106317,2.435783156056039,2.486883946106317,261379.0
2000-06-07,2.486884612203525,2.520951397264773,2.459631005255827,2.5039180941835,365976.0
2000-06-08,2.4695093241805823,2.5209505549574494,2.4695093241805823,2.4971035450343573,206710.0
2000-06-09,2.507323912000213,2.507323912000213,2.4357830592317424,2.4357830592317424,358463.0
2000-06-12,2.561283115757496,2.561283115757496,2.561283115757496,2.561283115757496,0.0
2000-06-13,2.452817478666509,2.452817478666509,2.401717207704037,2.418750690991099,1174582.0
2000-06-14,2.3880908307960773,2.41534408385523,2.3880908307960773,2.41534408385523,349101.0
2000-06-15,2.408530713408447,2.408530713408447,2.371057157994247,2.377870515442401,381851.0
2000-06-16,2.405762477555368,2.405762477555368,2.3360302981681462,2.367409971142878,454763.0
2000-06-19,2.35625242098114,2.370896230211037,2.3116239480453435,2.3569496493229227,401279.0
2000-06-20,2.333937961320776,2.381355892376201,2.325570306541184,2.370896003484305,480556.0
2000-06-21,2.3708968539692377,2.437142535555374,2.3534637605943884,2.3883299473440864,584281.0
2000-06-22,2.3708964199568427,2.3813563106861277,2.3534633297732666,2.3559039953561927,641090.0
2000-06-23,2.3499768080570997,2.377869788809285,2.3499768080570997,2.3740343002619024,863129.0
2000-06-26,2.370896810803729,2.430169473675655,2.370896810803729,2.4165715036285182,593571.0
2000-06-27,2.412736509916545,2.5800938826644813,2.412736509916545,2.545227877776828,811006.0
2000-06-28,2.4671271878603904,2.6205383237360333,2.4510889190430896,2.6205383237360333,493243.0
2000-06-29,2.5835799378919355,2.614959426104172,2.562660340115674,2.614959426104172,651196.0
2000-06-30,2.6149608183001107,2.6428534470893768,2.5975277193240616,2.642156218340143,1420356.0
2000-07-03,2.6498261307450046,2.702125227100286,2.6393660551399347,2.670745732667972,834100.0
2000-07-04,2.6219327394141887,2.6567989227550752,2.6219327394141887,2.648779880020465,2337357.0
2000-07-05,2.639365832701687,2.6463393989464112,2.580093540700716,2.580093540700716,337706.0
2000-07-06,2.580093970410011,2.61496015957915,2.5731205860995923,2.5731205860995923,274320.0
2000-07-07,2.552200482486807,2.562660556903336,2.4929278260340224,2.4929278260340224,159997.0
2000-07-10,2.475494877697568,2.549411161082453,2.475494877697568,2.549411161082453,169819.0
2000-07-11,2.545227675003883,2.604499970138661,2.5277945824010475,2.594039894862098,360169.0
2000-07-12,2.6038019979910545,2.649825477059498,2.6038019979910545,2.6428519119473703,641539.0
2000-07-13,2.642851753735711,2.642851753735711,2.5800929672057658,2.6219321582257287,62344.0
2000-07-14,2.527445180345825,2.632392515798901,2.527445180345825,2.614959426104172,147889.0
2000-07-17,2.597527097098227,2.597527097098227,2.5591740322041225,2.56963410879903,214879.0
2000-07-18,2.553595197402438,2.594039757711624,2.548714048912977,2.580093540700716,155450.0
2000-07-19,2.56266108161072,2.6149601827317404,2.5591740232331595,2.5835806854399803,699796.0
2000-07-20,2.545227955596141,2.594040180835538,2.545227955596141,2.587067162740542,364162.0
2000-07-21,2.5870667031663848,2.6567988857820275,2.5870667031663848,2.597526594642228,309903.0
2000-07-24,2.5800938423418525,2.5940400609832244,2.527794744279854,2.562660931718339,220801.0
2000-07-25,2.555687482738634,2.6184466596467124,2.555687482738634,2.587067162740542,451278.0
2000-07-26,2.580093449793032,2.614959631926795,2.580093449793032,2.607986249023481,203729.0
2000-07-27,2.5975262886789223,2.6114725038444755,2.562660293025828,2.6114725038444755,244851.0
2000-07-28,2.592296503472224,2.592296503472224,2.5522005573917768,2.580093540700716,740318.0
2000-07-31,2.54522697334878,2.611472267547668,2.54522697334878,2.5957827997930285,321633.0
2000-08-01,2.580093408463741,2.5975264992513702,2.5696335173720235,2.575211894033054,717624.0
2000-08-02,2.580094141741667,2.614960333226102,2.545228133352983,2.604500439161621,193866.0
2000-08-03,2.556732667848345,2.5975262018157466,2.555686642239811,2.555686642239811,166806.0
2000-08-04,2.559173150140687,2.569633223130349,2.552200134338935,2.555686642239811,601847.0
2000-08-07,2.5556863895047144,2.5591728970608054,2.5452268668364426,2.5591728970608054,372186.0
2000-08-08,2.5591728990453984,2.5591728990453984,2.526747390032046,2.526747390032046,293678.0
2000-08-09,2.472357103850012,2.472357103850012,2.294191246887474,2.297677755376831,3615015.0
2000-08-10,2.2837313935709145,2.2837313935709145,2.203539133629393,2.20702600836871,793419.0
2000-08-11,2.189592966408057,2.189592966408057,2.105914203002585,2.161699801145299,9764157.0
2000-08-14,2.196565721498644,2.2070256114526208,2.1651860516367143,2.179132632607243,1706481.0
2000-08-15,2.193427455670728,2.193427455670728,2.116373116970108,2.133806202904264,2527283.0
2000-08-16,2.1442674763124407,2.154727554345076,2.137294090957349,2.144964888086255,2316417.0
2000-08-17,2.1477540927435284,2.161700496767073,2.1372940150822304,2.1372940150822304,1289921.0
2000-08-18,2.1442665247242187,2.147753215854432,2.137293142463794,2.1442665247242187,931072.0
2000-08-21,2.1746005359886023,2.207026054884262,2.1746005359886023,2.193079654207328,1164520.0
2000-08-22,2.200052671450079,2.200052671450079,2.175646561813301,2.193079654207328,855687.0
2000-08-23,2.189592785852666,2.189592785852666,2.1477532245043487,2.1477532245043487,1417733.0
2000-08-24,2.161699543715842,2.179132632607243,2.151239653761865,2.179132632607243,472632.0
2000-08-25,2.182618787244734,2.189592351244761,2.1547261791054724,2.1547261791054724,683906.0
2000-08-28,2.168673112151809,2.1930795872346893,2.1582134035113865,2.185757406685402,575838.0
2000-08-29,2.186105613665531,2.207025576336302,2.186105613665531,2.196565686548755,529457.0
2000-08-30,2.196566162828703,2.200052671450079,2.179133070434677,2.193079654207328,436958.0
2000-08-31,2.1909878973439745,2.1909878973439745,2.1651867779766647,2.172160345444821,598540.0
2000-09-01,2.168672119248797,2.1759941133500784,2.161698922315881,2.1759941133500784,407836.0
2000-09-04,2.1756463837766784,2.1756463837766784,2.1547267844731604,2.161699801145299,502821.0
2000-09-05,2.1616993865529937,2.175645966509559,2.1547263712182096,2.158212878885602,230799.0
2000-09-06,2.161699177018044,2.161699177018044,2.133806202904264,2.133806202904264,1096464.0
2000-09-07,2.130320687281993,2.1442670892833897,2.0919679902302857,2.109401084279898,1780075.0
2000-09-08,2.109400164230405,2.1163731790939755,2.10591365679862,2.1128866716621904,412023.0
2000-09-11,2.1128873079197708,2.1268338911336317,2.1128873079197708,2.1163738164014543,324581.0
2000-09-12,2.1289259753688112,2.1442670170535827,2.1128875220595944,2.130320615521972,335300.0
2000-09-13,2.1372936648816103,2.1372936648816103,2.11637406227402,2.126834138221409,350301.0
2000-09-14,2.137294058068653,2.1407809337883084,2.119860961140718,2.119860961140718,239244.0
2000-09-15,2.133806862996886,2.133806862996886,2.1073088864281666,2.1073088864281666,581381.0
2000-09-18,2.11637302839314,2.11637302839314,2.0257212782826306,2.0815070410797287,684047.0
2000-09-19,2.0745349053385675,2.0745349053385675,2.015262238831644,2.036182391213289,674576.0
2000-09-20,2.0396690909934176,2.0431556002874567,2.022235995235972,2.0396690909934176,283827.0
2000-09-21,2.036182144315819,2.0501281784962853,2.0187490523031006,2.0257220693933333,387264.0
2000-09-22,2.0222350250097767,2.0222350250097767,1.9490158016235084,1.969935762829534,374863.0
2000-09-25,1.9873693772641927,2.0048024692807838,1.9455298099478069,1.9525033763267243,224892.0
2000-09-26,1.987369619392736,2.0013158383711307,1.959476632148744,2.0013158383711307,1357496.0
2000-09-27,2.00480302602675,2.008289535540865,1.9803965439491256,1.9873699291688829,778665.0
2000-09-28,1.997131917748892,2.0396689018143204,1.990856128363401,2.0013158383711307,604513.0
2000-09-29,2.02223569983777,2.02223569983777,1.9908560222007052,1.9992238629989665,882046.0
2000-10-02,1.99782849218647,2.0152613959257963,1.990855294071608,1.990855294071608,266118.0
2000-10-03,2.0103814046301824,2.0103814046301824,1.9803965439491256,1.9873699291688829,1079663.0
2000-10-04,1.9908555340367096,1.9908555340367096,1.9664490630494047,1.9664490630494047,1470139.0
2000-10-05,1.9803965439491256,2.00480302602675,1.97691003443501,1.9873699291688829,852323.0
2000-10-06,1.9873694998230744,1.9873694998230744,1.9734230985880277,1.9769096073489276,449146.0
2000-10-09,1.9769096073489276,1.9769096073489276,1.969936406731404,1.9769096073489276,407641.0
2000-10-10,1.9769091716215457,1.9803956796139903,1.9455295011154483,1.949016009107893,1263435.0
2000-10-11,1.9525033763267243,1.9525033763267243,1.9455298099478069,1.9525033763267243,331363.0
2000-10-12,1.945529630117144,1.945529630117144,1.9211235232646957,1.9211235232646957,2102348.0
2000-10-13,1.9211235600623024,1.9385566508014216,1.900203961032779,1.9036904693231835,491364.0
2000-10-16,1.9385566449303,1.9385566449303,1.9176370459641332,1.9176370459641332,532237.0
2000-10-17,1.9193802636571795,1.938556608119286,1.9141501351453292,1.935070099905645,651011.0
2000-10-18,1.9420431532101452,1.9490161697698365,1.9071771549332013,1.9176370459641332,477549.0
2000-10-19,1.919728852511472,1.9350700743551483,1.9176369842300471,1.924610000565257,234678.0
2000-10-20,1.935070099905645,1.938556608119286,1.928096534191281,1.935070099905645,1153405.0
2000-10-23,1.935070099905645,1.9490161327602076,1.928096534191281,1.935070099905645,381285.0
2000-10-24,1.935070284310134,1.9699362852476032,1.935070284310134,1.9525033763267243,290775.0
2000-10-25,1.9664497922298896,1.994342964585802,1.96296328300721,1.9671472039318727,327426.0
2000-10-26,1.9734235974380907,1.9734235974380907,1.945530421725601,1.945530421725601,717738.0
2000-10-27,1.9664488890169225,1.969935762829534,1.9490158016235084,1.969935762829534,236110.0
2000-10-30,1.9734226195567848,2.011775122095564,1.9734226195567848,1.9943422163313045,385909.0
2000-10-31,2.003756914885836,2.050128661268233,2.001316065376335,2.0222360370519064,630046.0
2000-11-01,2.0466411434013887,2.078020627712837,2.0396681281051383,2.057101032537093,1034090.0
2000-11-02,2.071048068716619,2.071048068716619,2.057101485764368,2.060588177276357,554035.0
2000-11-03,2.058844722927826,2.0640744850438666,2.046641395370004,2.0536147777160987,808616.0
2000-11-06,2.053964216326538,2.057101928099326,2.04315552524391,2.0462934201124425,232723.0
2000-11-07,2.0536147777160987,2.057101285793459,2.032694813773501,2.0536147777160987,299601.0
2000-11-08,2.046641140201009,2.078020624463389,2.046641140201009,2.0710476091780428,1492748.0
2000-11-09,2.074534116820716,2.091967204321074,2.060587720058695,2.0710476091780428,362670.0
2000-11-10,2.0675607385771326,2.0745341200647123,2.043154635753264,2.057101032537093,518002.0
2000-11-13,2.057102003655113,2.057102003655113,2.0326955231180874,2.0396690909934176,464494.0
2000-11-14,2.036182623803702,2.039669133169836,2.0082894503001105,2.0222360370519064,717101.0
2000-11-15,2.029209013824049,2.046642109581495,2.0187494859419344,2.0396690909934176,2352223.0
2000-11-16,2.039669133169836,2.0675617573861627,2.0222360370519064,2.0222360370519064,2307409.0
2000-11-17,2.022235963570073,2.057101971443251,2.022235963570073,2.04315556829398,140235.0
2000-11-20,2.057101285793459,2.057101285793459,2.043154887292643,2.0536147777160987,279244.0
2000-11-21,2.043155161406052,2.0501281784962853,2.022235560848217,2.0257220693933333,381919.0
2000-11-22,2.0491515130697384,2.0491515130697384,2.011304381005876,2.0127461711049044,1452276.0
2000-11-23,2.0185140562911266,2.0221184375140164,2.011304725987787,2.011304725987787,2366612.0
2000-11-24,2.011303888472096,2.01851321577344,1.9896770422827128,1.9896770422827128,3022765.0
2000-11-27,1.996886044182886,1.996886044182886,1.9680502484959077,1.9680502484959077,1753192.0
2000-11-28,1.982467999809442,2.007699222118672,1.9752588628230936,2.007699222118672,1065913.0
2000-11-29,1.9932816562335585,1.9968862256649127,1.9824685157968864,1.9932816562335585,549490.0
2000-11-30,2.000490737471502,2.018513203832258,1.986072650811434,1.986072650811434,595658.0
2000-12-01,1.9925605344717008,2.0113038003479407,1.9925605344717008,2.000490661655683,1356808.0
2000-12-04,2.003373939269612,2.0040947393595547,1.989676655417588,1.996885602745702,219972.0
2000-12-05,2.000491532658548,2.043745241974603,1.9968867729534368,2.010223475290274,419479.0
2000-12-06,2.022478465651159,2.0545584369187253,2.022478465651159,2.043744916667995,640234.0
2000-12-07,2.03653592967553,2.097812101661905,2.03653592967553,2.0906033406720184,410144.0
2000-12-08,2.0906033406720184,2.1122301914991244,2.072580870339856,2.0906033406720184,2723078.0
2000-12-11,2.090603260650645,2.1626929499341254,2.090603260650645,2.1626929499341254,647493.0
2000-12-12,2.1626929499341254,2.1951335088617907,2.1626929499341254,2.1626929499341254,574115.0
2000-12-13,2.1648554512897458,2.180715329923011,2.0978119351194864,2.155483722032434,541905.0
2000-12-14,2.1410656645875137,2.144670044211608,2.1158340607900104,2.1280893679406216,429668.0
2000-12-15,2.119438952489012,2.119438952489012,2.061767350283395,2.0906033406720184,506456.0
2000-12-18,2.090603552540531,2.1086260246991486,2.083394222962581,2.086999171680308,473345.0
2000-12-19,2.072580870339856,2.0906033406720184,2.03653592967553,2.0906033406720184,668191.0
2000-12-20,2.079790003117424,2.1194393313644904,2.072581240838883,2.108626187946681,352139.0
2000-12-21,2.097812101661905,2.1014164821568486,2.061767350283395,2.0906033406720184,378420.0
2000-12-22,2.071499548458194,2.079789699582951,2.0365359965092664,2.072580938356492,741436.0
2000-12-25,2.072580938356492,2.072580938356492,2.072580938356492,2.072580938356492,0.0
2000-12-26,2.072580938356492,2.072580938356492,2.072580938356492,2.072580938356492,0.0
2000-12-27,2.076185241455026,2.076185241455026,2.036535920474885,2.0689761019260784,138441.0
2000-12-28,2.072580970761573,2.083394112770327,2.06897621152034,2.083394112770327,320907.0
2000-12-29,2.083392974831716,2.097811057492445,2.0725798387290424,2.0761842174299328,372109.0
2001-01-01,2.0761842174299328,2.0761842174299328,2.0761842174299328,2.0761842174299328,0.0
2001-01-02,2.083393370775026,2.097811456175873,2.0761846120032383,2.097811456175873,261751.0
2001-01-03,2.0906032622201005,2.105021351516267,2.0833939336433045,2.105021351516267,158283.0
2001-01-04,2.11222919767588,2.1338560383273597,2.10862481887683,2.1338560383273597,508832.0
2001-01-05,2.13385620282436,2.13385620282436,2.094206897263924,2.1266472553848024,354212.0
2001-01-08,2.1122299681741428,2.1288106466980987,2.0978118798613403,2.1288106466980987,385134.0
2001-01-09,2.123764431676031,2.123764431676031,2.101416215443271,2.1158343034505345,197224.0
2001-01-10,2.108625025513927,2.119438162970723,2.1014156993521618,2.1082644361701046,186518.0
2001-01-11,2.1086259974400647,2.119439139880948,2.0942079063280583,2.119439139880948,258061.0
2001-01-12,2.108625190087257,2.123043086393092,2.094207104495664,2.123043086393092,143448.0
2001-01-15,2.105020782804932,2.105020782804932,2.0761846120032383,2.097811456175873,295572.0
2001-01-16,2.087719861716972,2.087719861716972,2.047349359645359,2.083394112770327,205463.0
2001-01-17,2.0833941306172665,2.0833941306172665,2.018513763722365,2.029326905823747,513749.0
2001-01-18,2.018512903516691,2.065370968368692,2.018512903516691,2.0578016206948027,279552.0
2001-01-19,2.072580938356492,2.072580938356492,2.0509537082480063,2.072580938356492,294878.0
2001-01-22,2.0761852881343668,2.0761852881343668,2.036535966262781,2.043744916667995,164404.0
2001-01-23,2.0545584674328787,2.0869990286668747,2.0545584674328787,2.072580938356492,397243.0
2001-01-24,2.0725804681778968,2.090602935012994,2.047348863180139,2.047348863180139,144120.0
2001-01-25,2.0437444833845864,2.050953242975691,2.040140103589034,2.047348863180139,264925.0
2001-01-26,2.047348863180139,2.047348863180139,2.047348863180139,2.047348863180139,0.0
2001-01-29,2.0437439213257678,2.076184276993068,2.0437439213257678,2.0581618151144063,262612.0
2001-01-30,2.0725807831352583,2.083393924165122,2.054558313561398,2.054558313561398,449736.0
2001-01-31,2.0545584674328787,2.072580938356492,2.0401405664083176,2.072580938356492,407440.0
2001-02-01,2.072580870339856,2.0906033406720184,2.043744879951232,2.0906033406720184,178098.0
2001-02-02,2.0869985552174413,2.0942073148085463,2.0437444833845864,2.047348863180139,299736.0
2001-02-05,2.0473491414429352,2.0545582805854177,2.0185135313020277,2.0257222918729005,644098.0
2001-02-06,2.043744879951232,2.0906033406720184,2.03653592967553,2.0906033406720184,941042.0
2001-02-07,2.090602270868789,2.162691926021898,2.083392945710613,2.136018539722386,1333742.0
2001-02-08,2.133855979289092,2.1590875766129805,2.133855979289092,2.151878440642886,615737.0
2001-02-09,2.1626923569834764,2.169901115720992,2.1158339109035715,2.148274271651175,350628.0
2001-02-12,2.12664792321886,2.155483722032434,2.112230023812073,2.155483722032434,356118.0
2001-02-13,2.1446704819018483,2.148274862261533,2.058162703268082,2.105021351516267,846824.0
2001-02-14,2.119438023853067,2.187923305393998,2.119438023853067,2.169900842958413,1242657.0
2001-02-15,2.1662977365347524,2.1915289716226223,2.162693355501847,2.1915289716226223,966767.0
2001-02-16,2.191528560647387,2.191528560647387,2.1626929499341254,2.1626929499341254,907165.0
2001-02-19,2.162692861021628,2.166297241230424,2.141066011911447,2.155483722032434,571639.0
2001-02-20,2.1623321201442094,2.1623321201442094,2.1266475881278915,2.1536811925774435,477938.0
2001-02-21,2.126647182557942,2.151878592375215,2.126647182557942,2.141065266229051,676734.0
2001-02-22,2.119439039408761,2.119439039408761,2.007700021624158,2.018513731409912,1253946.0
2001-02-23,2.0004904927032623,2.0004904927032623,1.8743330543280805,1.9103779826393463,2490427.0
2001-02-26,1.892356683955429,1.892356683955429,1.8166625907402096,1.8202669722197664,1025760.0
2001-02-27,1.8426144716099169,1.8491024320984215,1.7301542814746926,1.7409678013366168,2453746.0
2001-02-28,1.7517807809602963,1.8022436111584497,1.7445718322585275,1.750699391333587,1449585.0
2001-03-01,1.7690818980502458,1.7878251608628557,1.755385182231172,1.7661983191559978,674635.0
2001-03-02,1.77701202393803,1.77701202393803,1.7517804246847593,1.7661983191559978,2254705.0
2001-03-05,1.7698030948008978,1.7734078527697137,1.7481762505598222,1.7481762505598222,2741890.0
2001-03-06,1.7539439247410145,1.8022437912257532,1.7445720065636794,1.8022437912257536,14611050.0
2001-03-07,1.816660988955498,1.8418925834945483,1.791429772987848,1.8040450970431232,1038117.0
2001-03-08,1.8202669722197664,1.8382894474751488,1.8094536384952309,1.8202669722197664,1066804.0
2001-03-09,1.831080495230169,1.831080495230169,1.8094536384952309,1.8202669722197664,2281712.0
2001-03-12,1.820266620024976,1.820266620024976,1.7878260572705382,1.7943143969644222,378316.0
2001-03-13,1.795035734005271,1.8202669722197664,1.780617640229445,1.8202669722197664,2130170.0
2001-03-14,1.8202669722197664,1.8202669722197664,1.80584887844394,1.8202669722197664,466508.0
2001-03-15,1.8022430396080875,1.8202655002898824,1.7914299039132962,1.8130567431600213,485390.0
2001-03-16,1.8130568602420527,1.838288079683069,1.8094522921586356,1.8274747540042695,378007.0
2001-03-19,1.8202662594237384,1.8274753981315657,1.8022437912257532,1.8022437912257536,281265.0
2001-03-20,1.835765928063515,1.8382891082050523,1.809453304546999,1.8346845381048795,339009.0
2001-03-21,1.834683856077988,1.8815424928176367,1.8310794766035428,1.8707287865370148,1123621.0
2001-03-22,1.85631092895422,1.8599158767290604,1.8202661833504403,1.8310797016744669,332347.0
2001-03-23,1.820266908673401,1.8310804313063,1.805848815400917,1.809453575326364,590932.0
2001-03-26,1.8173833278760765,1.820266908673401,1.805848815400917,1.809453575326364,399214.0
2001-03-27,1.813057499287496,1.8166618793556164,1.7986394111576325,1.8022437912257536,421153.0
2001-03-28,1.8116157094030885,1.8274753981315657,1.8022437912257532,1.8022437912257536,792574.0
2001-03-29,1.7950352417429352,1.8130577120559173,1.791430861251828,1.7986396222340428,503170.0
2001-03-30,1.798639365433779,1.802243745410272,1.7842212776704431,1.7842212776704431,510110.0
2001-04-02,1.7961160857087863,1.802243644898561,1.769803280490394,1.791430505572135,477930.0
2001-04-03,1.802243644898561,1.802243644898561,1.7842211781638513,1.791430505572135,253211.0
2001-04-04,1.791430648698136,1.8022437888884764,1.7589900924123596,1.7589900924123596,353594.0
2001-04-05,1.7625947063632053,1.7878259380127672,1.7625947063632053,1.7625947063632053,605609.0
2001-04-06,1.7816985880350418,1.7878259593146626,1.7517812070388037,1.7734084369759588,457567.0
2001-04-09,1.7734079290780345,1.7734079290780345,1.7301538601631803,1.7337582397155742,298151.0
2001-04-10,1.7406072211504158,1.7481765706995105,1.6941091662669414,1.6977135463243045,681492.0
2001-04-11,1.7229449493487268,1.726549328583746,1.6580640409751397,1.665272799445178,1194169.0
2001-04-12,1.6652726990208813,1.679690782948723,1.625623394112227,1.632832720004754,798884.0
2001-04-13,1.716962256015282,1.716962256015282,1.716962256015282,1.716962256015282,0.0
2001-04-16,1.716962256015282,1.716962256015282,1.716962256015282,1.716962256015282,0.0
2001-04-17,1.6292281196651266,1.6652730532228468,1.625623739880821,1.650855344799848,635092.0
2001-04-18,1.6760864757959952,1.730153873056722,1.6760864757959952,1.683295424240272,626352.0
2001-04-19,1.730154215431817,1.7337585957243322,1.7013186052342846,1.7013186052342846,855762.0
2001-04-20,1.7283516465243325,1.7553854392228712,1.715735750407838,1.726549456773017,792369.0
2001-04-23,1.73015401737388,1.7625943827219537,1.7265496374939735,1.751780864510668,428649.0
2001-04-24,1.7589898958023429,1.7698032240698225,1.7121314459287686,1.7121314459287686,355715.0
2001-04-25,1.8003474866331086,1.8003474866331086,1.8003474866331086,1.8003474866331086,0.0
2001-04-26,1.7301542045051472,1.7409677238860084,1.6941092660928092,1.6941092660928092,777378.0
2001-04-27,1.7121311758510225,1.7301536391682557,1.7049224176670192,1.720421702048406,592677.0
2001-04-30,1.7193407730974406,1.7301541025553209,1.6832956475232692,1.6977135463243045,981041.0
2001-05-01,1.7153755758329166,1.7842212776704431,1.6941091282570873,1.7842212776704431,2043811.0
2001-05-02,1.8058482723137697,1.809453031155128,1.6796913664421953,1.6941092660928092,2862906.0
2001-05-03,1.6760869532866811,1.6760869532866811,1.5859748827759506,1.6688781920745095,2078833.0
2001-05-04,1.6580644390072277,1.6580644390072277,1.6364375905481603,1.647250730849002,733161.0
2001-05-07,1.6400418668308498,1.6400418668308498,1.603996932394986,1.607601312267103,1037508.0
2001-05-08,1.6220192238612765,1.63643730964484,1.6112055175592823,1.625623603342846,798044.0
2001-05-09,1.6256231453785903,1.6328324701680326,1.6220187669124329,1.6220187669124329,726462.0
2001-05-10,1.6220189171787776,1.6508548940079932,1.6220189171787776,1.6364370002362485,1435099.0
2001-05-11,1.6436463287829912,1.6869004036946655,1.6436463287829912,1.6544598475109098,703467.0
2001-05-14,1.6580648608259927,1.6688783824494295,1.6544602905228996,1.6645526330855378,975981.0
2001-05-15,1.6760869532866811,1.6832959037846735,1.665273432896781,1.6688781920745095,339044.0
2001-05-16,1.6919465962359963,1.6919465962359963,1.647250730849002,1.647250730849002,633042.0
2001-05-17,1.6580639052628376,1.6832951257000477,1.6580639052628376,1.6580639052628376,498699.0
2001-05-18,1.6796913664421953,1.6941092660928092,1.6616688972360267,1.6941092660928092,617595.0
2001-05-21,1.7013186052342846,1.7193408852684684,1.694109276791841,1.7013186052342846,1130344.0
2001-05-22,1.7085270277238918,1.722945113898212,1.6796910446610174,1.683295424240272,751003.0
2001-05-23,1.6868997891731785,1.690504167912249,1.668877327620655,1.6760860850987966,502924.0
2001-05-24,1.6688783875204172,1.6688783875204172,1.64004239286558,1.64004239286558,632379.0
2001-05-25,1.6580648658641228,1.6580648658641228,1.64004239286558,1.64004239286558,1480198.0
2001-05-28,1.646168917803651,1.6580640126475368,1.6400415489231024,1.6443667282169314,571218.0
2001-05-29,1.647250730849002,1.6508554895208716,1.640041970648441,1.647250730849002,580980.0
2001-05-30,1.6436458570577253,1.6472502360753825,1.6292277731298836,1.632832720004754,891505.0
2001-05-31,1.6263451276378336,1.6364378477910704,1.6184153765992075,1.6184153765992075,851765.0
2001-06-01,1.6220197572660855,1.6328334671241922,1.6184153765992075,1.6184153765992075,583977.0
2001-06-04,1.6220189171787776,1.6400413790363215,1.6220189171787776,1.6364370002362485,530722.0
2001-06-05,1.6328334671241922,1.6328334671241922,1.6184153765992075,1.6184153765992075,668887.0
2001-06-06,1.6220197572660855,1.6220197572660855,1.6148109959323296,1.6184153765992075,462979.0
2001-06-07,1.6114420694227054,1.6154788687892327,1.567036409153073,1.6154788687892327,709628.0
2001-06-08,1.6147452424157656,1.6257550217112504,1.5963958350961087,1.6147452424157656,1903042.0
2001-06-11,1.697941699120662,1.697941699120662,1.697941699120662,1.697941699120662,0.0
2001-06-12,1.6147448515498115,1.6147448515498115,1.5707061304670236,1.5857527063516104,958392.0
2001-06-13,1.5853856778631032,1.5853856778631032,1.522998035472008,1.5413473420576242,1167409.0
2001-06-14,1.5362096708103523,1.5362096708103523,1.4532704175399471,1.5046486699780128,1367057.0
2001-06-15,1.4705187356944456,1.4862992834465314,1.4496004786050345,1.4826294222343324,1244305.0
2001-06-18,1.4679500407605546,1.5193283924013286,1.4679500407605546,1.4862994451779907,1314098.0
2001-06-19,1.5119880970959898,1.5707059682499191,1.5083183325310996,1.5707059682499191,932131.0
2001-06-20,1.5483198177864177,1.5670361561137554,1.5450169912343832,1.5560267663935554,780412.0
2001-06-21,1.5560269545791925,1.5560269545791925,1.530337540340746,1.548686942985806,735808.0
2001-06-22,1.541347275939183,1.55969667809743,1.530337499740582,1.55969667809743,1121095.0
2001-06-25,1.5560276515058682,1.6404344018633206,1.545017870084023,1.6404344018633206,741058.0
2001-06-26,1.6147450894781188,1.6330943987000748,1.5817161401590574,1.5963956838963924,2022872.0
2001-06-27,1.5853856098555703,1.589055374655517,1.541347275939183,1.55969667809743,769134.0
2001-06-28,1.556027391664382,1.5670367858085743,1.5450176120810628,1.5633669235206558,956680.0
2001-06-29,1.5560270336691973,1.634562164921857,1.5450172566188978,1.634562164921857,1480817.0
2001-07-02,1.6147449951988335,1.6257547728087252,1.559696878027491,1.5868537577306212,581126.0
2001-07-03,1.5817163886788914,1.6294248892312642,1.5817163886788914,1.6294248892312642,431190.0
2001-07-04,1.633093836020965,1.6367636002411765,1.6074049083210633,1.6367636002411765,377268.0
2001-07-05,1.6697933415281612,1.7248413698943834,1.6697933415281612,1.7248413698943834,1228889.0
2001-07-06,1.7431906577154677,1.7468604232384974,1.6734629928629408,1.684472674871114,1870766.0
2001-07-09,1.6881424283393165,1.6954819584950782,1.622084537022746,1.644104091087628,1127257.0
2001-07-10,1.6441045662129414,1.688142916191153,1.6404342219158208,1.673463273478841,195952.0
2001-07-11,1.673463239834632,1.7175019743666138,1.6661237077053956,1.7101620567982363,373196.0
2001-07-12,1.7274099824382558,1.7542003080144006,1.7101615856159311,1.7461263238258946,647698.0
2001-07-13,1.7615401532137789,1.7725498357827338,1.7542006217938786,1.7615401532137789,770895.0
2001-07-16,1.7615401122155303,1.7615401122155303,1.717501768403769,1.7431907059341896,517286.0
2001-07-17,1.7431907769229764,1.7578704181775844,1.7138316871333172,1.7248413698943834,358206.0
2001-07-18,1.7248416289487154,1.754200915867408,1.7248416289487154,1.7292454641706438,285640.0
2001-07-19,1.7395207048580528,1.7762193197338725,1.7395207048580528,1.7725495546060517,365747.0
2001-07-20,1.7798892667740172,1.7908989475296748,1.7688797787378798,1.7798892667740172,597407.0
2001-07-23,1.7798895184968713,1.7798895184968713,1.7285110652773878,1.7431907059341896,393173.0
2001-07-24,1.7270435660960437,1.7321818559987348,1.6918128819564011,1.702822567109838,242084.0
2001-07-25,1.685941023523255,1.685941023523255,1.658783750005179,1.6624540945661357,615408.0
2001-07-26,1.6697936273705185,1.6844730784184612,1.6624540945661357,1.6624540945661357,228183.0
2001-07-27,1.6661239808691914,1.7028226111300266,1.6551141027115377,1.681537501938543,413857.0
2001-07-30,1.66685773716093,1.66685773716093,1.6551139836029876,1.6624540945661357,321277.0
2001-07-31,1.6514440664211707,1.6837390484976469,1.6514440664211707,1.6837390484976469,300131.0
2001-08-01,1.669793610692719,1.6962168150346908,1.6624540779616428,1.6962168150346908,205467.0
2001-08-02,1.695482414381052,1.7175019743666138,1.688142882251816,1.7101620567982363,201989.0
2001-08-03,1.6881426678567304,1.7064918812886014,1.6569485039517298,1.6569485039517298,418161.0
2001-08-06,1.6551133336029435,1.6918121395299457,1.6514435686419509,1.6808026519274557,242826.0
2001-08-07,1.6778671857626384,1.6778671857626384,1.651444174558614,1.669793584254534,271971.0
2001-08-08,1.669793570781969,1.669793570781969,1.530338116034036,1.581716482040029,8802886.0
2001-08-09,1.5817162899684274,1.6330945533756434,1.5817162899684274,1.6147452424157656,1478659.0
2001-08-10,1.625755157418308,1.6441045662696494,1.6220850058406355,1.633094689695355,810564.0
2001-08-13,1.617314063004258,1.629424752517113,1.6074055798385871,1.6110754419516746,502627.0
2001-08-14,1.611075476583569,1.6257550217112504,1.5963958350961087,1.6147452424157656,190440.0
2001-08-15,1.6176810358095668,1.6330945533756434,1.611075476583569,1.6147452424157656,756691.0
2001-08-16,1.611075328845497,1.6220847216922871,1.6000655505596255,1.6169470114544364,436281.0
2001-08-17,1.614744838889136,1.6220844650791266,1.6037350623450068,1.6037350623450068,304753.0
2001-08-20,1.6000659697165769,1.6000659697165769,1.5670370116457026,1.5780467928157216,315481.0
2001-08-21,1.6000659661957422,1.622085143048146,1.5963961033870082,1.6184153765992075,277390.0
2001-08-22,1.607405293202698,1.6330942270536295,1.5853857390116366,1.6312593445041743,511061.0
2001-08-23,1.636764341965549,1.6881427988066942,1.6330945760823286,1.658783515423559,1239427.0
2001-08-24,1.658783515423559,1.6918125646899151,1.658783515423559,1.658783515423559,836562.0
2001-08-27,1.66612332680953,1.7211713469507253,1.66612332680953,1.7211713469507253,1561508.0
2001-08-28,1.7468608834087231,1.750531035337654,1.7321818174497432,1.739521350429233,1033910.0
2001-08-29,1.735851583939488,1.7431911169189782,1.7321818174497432,1.739521350429233,593456.0
2001-08-30,1.7395208221633909,1.7431905875386846,1.7248411825036134,1.7285109478789074,404075.0
2001-08-31,1.7211707907036855,1.7211707907036855,1.6954814788286523,1.7116288645860354,1922134.0
2001-09-03,1.7101619213593318,1.7321814796010206,1.7101619213593318,1.7248413698943834,550788.0
2001-09-04,1.7285107435763272,1.7406216231297582,1.724840978634784,1.7406216231297582,483552.0
2001-09-05,1.7431905233932872,1.7431905233932872,1.7028219494333232,1.7178685265330436,1424055.0
2001-09-06,1.7108959714785978,1.7175020130707483,1.6881429202943397,1.6881429202943397,532043.0
2001-09-07,1.688142374568953,1.6918121395299457,1.6734627365664447,1.6808026519274557,364171.0
2001-09-10,1.6716284674082509,1.6918127602578876,1.669793584254534,1.669793584254534,860408.0
2001-09-11,1.6661238179470998,1.6771331168694017,1.662454051639666,1.669793584254534,438856.0
2001-09-12,1.6330945760823286,1.658783515423559,1.5780465460775237,1.658783515423559,363322.0
2001-09-13,1.6708943985150142,1.6954825265653215,1.640434297477562,1.669793584254534,1384568.0
2001-09-14,1.651444217200796,1.6697936273705185,1.6330948070310731,1.6624540945661357,367593.0
2001-09-17,1.622084716807131,1.6330943987000748,1.5890556711282997,1.5963956838963924,692814.0
2001-09-18,1.5963956226568723,1.633094336052751,1.5963956226568723,1.6000654843604831,1234073.0
2001-09-19,1.6147455173436096,1.6147455173436096,1.5670370116457026,1.5780467928157216,432191.0
2001-09-20,1.5596963927185088,1.5670360173352176,1.5303372197335323,1.5626321847493516,425654.0
2001-09-21,1.522998010546133,1.570706110528173,1.5046486079010728,1.548686942985806,456617.0
2001-09-24,1.4885013691903424,1.5340076563346607,1.4885013691903424,1.526668028961477,400390.0
2001-09-25,1.541347275939183,1.5707060688570225,1.534007360900281,1.55969667809743,1551267.0
2001-09-26,1.5780467928157216,1.5963961068997676,1.5633671488288932,1.5780467928157216,860260.0
2001-09-27,1.559329936638405,1.574376417468918,1.559329936638405,1.5670365015051793,255874.0
2001-09-28,1.541347852614076,1.6074057636423589,1.541347852614076,1.5927262171516527,608889.0
2001-10-01,1.5927258219392073,1.5927258219392073,1.5596968746207334,1.5670365015051793,132437.0
2001-10-02,1.559697157592519,1.5817163313200304,1.5486873780091996,1.5633669235206558,659767.0
2001-10-03,1.566669855910015,1.5927262171516527,1.563367027810453,1.5927262171516527,346308.0
2001-10-04,1.6000652214095323,1.6514434695362423,1.5963953603090175,1.6514434695362423,283263.0
2001-10-05,1.6294243029331528,1.6514434695362423,1.6074051363300634,1.6514434695362423,206308.0
2001-10-08,1.6404342219724022,1.6477743324081733,1.625755157418308,1.633094689695355,284208.0
2001-10-09,1.63309465529248,1.6441045316348395,1.6184152056084748,1.6294248892312642,547689.0
2001-10-10,1.6184149513225097,1.6184149513225097,1.5780463746744362,1.5963956838963924,298030.0
2001-10-11,1.600065670559912,1.629424760324848,1.600065670559912,1.6220848433439474,194186.0
2001-10-12,1.6400666592252695,1.6514434695362423,1.622084388012622,1.6514434695362423,705069.0
2001-10-15,1.6514439251956392,1.6514439251956392,1.6074055798385871,1.6110754419516746,594384.0
2001-10-16,1.612176507123622,1.6477743175765014,1.612176507123622,1.6319938607959117,247621.0
2001-10-17,1.6404340886645652,1.6749310824246937,1.6404340886645652,1.6749310824246937,596916.0
2001-10-18,1.6771327752377363,1.6771327752377363,1.651443838159781,1.6551136037196843,464382.0
2001-10-19,1.6514432352804436,1.655112999500655,1.625754307580542,1.6367636002411765,226754.0
2001-10-22,1.651443433733356,1.651443433733356,1.6441039044109464,1.6477736690721514,304444.0
2001-10-23,1.6514436393027454,1.67346280816938,1.6514436393027454,1.6708938569550589,838489.0
2001-10-24,1.663921465046449,1.66979324411793,1.5927259510852032,1.6551136037196843,3047598.0
2001-10-25,1.6613526778369692,1.6697932155682504,1.6551135754209931,1.666123450071092,1654115.0
2001-10-26,1.6734628229259894,1.7358509503970618,1.6734628229259894,1.7175015464866343,6112408.0
2001-10-29,1.721171542417555,1.7285110737024088,1.6907114468998516,1.6907114468998516,318909.0
2001-10-30,1.6859400742637292,1.7064912941595944,1.6734624515386425,1.699151765487694,1037294.0
2001-10-31,1.6881417702901358,1.7064909739659346,1.6844718139233106,1.6954812975849003,378710.0
2001-11-01,1.6808029093480843,1.695482164159745,1.6697932273399112,1.684472674871114,492898.0
2001-11-02,1.680802897498808,1.688142621212667,1.6587833409181516,1.666123450071092,505712.0
2001-11-05,1.669793037376002,1.7798892667740172,1.666123272270463,1.7798892667740172,1720120.0
2001-11-06,1.864296048826204,1.956042858754064,1.864296048826204,1.9450331798924851,7349624.0
2001-11-07,2.003384706881199,2.201924931031958,2.003384706881199,2.1332982820519137,8473166.0
2001-11-08,2.110177747347451,2.1285271475524823,2.091828347142419,2.1263253274507896,4034753.0
2001-11-09,2.110178610801676,2.117518142623538,2.055130580381215,2.091829203088335,2844589.0
2001-11-12,2.0918286362273903,2.117517568801195,2.0918286362273903,2.1164167549579607,1028450.0
2001-11-13,2.110178468690358,2.1285278751679466,2.0918290622127693,2.1285278751679466,2738018.0
2001-11-14,2.143207268537368,2.2386238628532102,2.143207268537368,2.190915372975762,5578006.0
2001-11-15,2.19091575870903,2.216605083510199,2.154216943529716,2.2019254418067367,2555105.0
2001-11-16,2.1909159421130817,2.209265158519212,2.17990645081332,2.183576217006715,2200038.0
2001-11-19,2.1835762920531927,2.2202751115658934,2.165226882296842,2.2202751115658934,2352430.0
2001-11-20,2.216555645453666,2.290936829281591,2.216555645453666,2.2686225913144558,7028738.0
2001-11-21,2.2500269132934085,2.2649032647141683,2.2500269132934085,2.257464796050733,1538207.0
2001-11-22,2.2500276516924784,2.3801943534016,2.2500276516924784,2.361599249801797,5147147.0
2001-11-23,2.343004249902741,2.343004249902741,2.2983757612054223,2.331846834775223,2821546.0
2001-11-26,2.324408612190691,2.343003910774135,2.305813313607246,2.335566025703274,779349.0
2001-11-27,2.3318460330898563,2.454575018370869,2.3318460330898563,2.454575018370869,3529814.0
2001-11-28,2.4508566897323965,2.5103615358020046,2.421104169046531,2.4880472917641976,1544826.0
2001-11-29,2.4545751266906533,2.532675056157909,2.450855989429324,2.521518230280121,1930554.0
2001-11-30,2.5215180853084527,2.566890268294415,2.5215180853084527,2.566890268294415,2136468.0
2001-12-03,2.533419842814544,2.543832961240075,2.458294734095477,2.4620140676656748,2252409.0
2001-12-04,2.4359797234889604,2.4806085874471893,2.4062272126174937,2.454575018370869,1769429.0
2001-12-05,2.4731708965635497,2.4954851402656586,2.4211041326231757,2.4620140676656748,1584102.0
2001-12-06,2.469452100932871,2.484328459590633,2.398790032040424,2.41738533388603,2390453.0
2001-12-07,2.3913516075828203,2.398789492284894,2.3281274392922318,2.3660617449644983,1402609.0
2001-12-10,2.354160438141,2.395069965838154,2.354160438141,2.395069965838154,936542.0
2001-12-11,2.3950707663961186,2.447137526433037,2.3839135477304634,2.447137526433037,1723148.0
2001-12-12,2.4545747839140124,2.495484116263329,2.4359794908082937,2.495484116263329,1347243.0
2001-12-13,2.492137093321988,2.569865744683161,2.484327355159837,2.5598240947545547,1014618.0
2001-12-14,2.521518457536505,2.566146741580199,2.521518457536505,2.566146741580199,1326550.0
2001-12-17,2.5516420851069643,2.562427053683097,2.4992034906574414,2.5021785264460807,978034.0
2001-12-18,2.4954849561000727,2.528956612136224,2.4954849561000727,2.528956612136224,1923686.0
2001-12-19,2.5363936254078867,2.73350354429377,2.5363936254078867,2.6684199312704813,2870390.0
2001-12-20,2.6754870445042207,2.6777183708540533,2.6182137308306808,2.644247303794037,1978927.0
2001-12-21,2.6368091063216696,2.6702807627551204,2.610775921265832,2.651685463170573,611785.0
2001-12-24,2.647965604803819,2.6739987808577323,2.63308925309896,2.647965604803819,148385.0
2001-12-25,2.7843987522302305,2.7843987522302305,2.7843987522302305,2.7843987522302305,0.0
2001-12-26,2.7843987522302305,2.7843987522302305,2.7843987522302305,2.7843987522302305,0.0
2001-12-27,2.647965780694204,2.7037514685613444,2.647965780694204,2.669536111260075,278419.0
2001-12-28,2.670279606321049,2.700032111831651,2.670279606321049,2.6851559567273617,344331.0
2001-12-31,2.7059825188734994,2.7059825188734994,2.6479653198439648,2.68143676579931,383497.0
2002-01-01,2.8195934624342884,2.8195934624342884,2.8195934624342884,2.8195934624342884,0.0
2002-01-02,2.673999123919906,2.6963137519910827,2.6405276700683054,2.6963137519910827,322388.0
2002-01-03,2.688875841112929,2.696314116576452,2.6851568986832595,2.692594783542599,557365.0
2002-01-04,2.696314116576452,2.696314116576452,2.6665616006286363,2.692594783542599,1333563.0
2002-01-07,2.6814371900760023,2.7446609556389303,2.6814371900760023,2.737223072363109,1799637.0
2002-01-08,2.7349913564814368,2.748379505408601,2.7260652728565864,2.744660564300943,1481290.0
2002-01-09,2.7409417317879843,2.766974906479078,2.7409417317879843,2.7520989461570458,1134183.0
2002-01-10,2.7375956988614507,2.7375956988614507,2.670280726985235,2.7230913927220914,815168.0
2002-01-11,2.74986781606766,2.755818670189927,2.729784904042956,2.748380200188129,1002317.0
2002-01-14,2.714908422452466,2.748379477993582,2.696313131193597,2.740941595852459,1200960.0
2002-01-15,2.747636074868469,2.8227613489943484,2.744660843558816,2.8227613489943484,770108.0
2002-01-16,2.8264810201092065,2.89714307490725,2.8004474464763653,2.8008193016605523,3263956.0
2002-01-17,2.7781331925895087,2.7930093529066693,2.718628356018776,2.789290410478425,1315853.0
2002-01-18,2.789290018604736,2.826480609474737,2.7335043276017963,2.7967279024162583,1599783.0
2002-01-21,2.7967276325728703,2.7967276325728703,2.763256182140201,2.770694455838168,220750.0
2002-01-22,2.77069490608633,2.8822664907600397,2.7520996094236985,2.871109273702045,1349223.0
2002-01-23,2.846563659943822,3.0607813400992177,2.8413571016034957,2.995325845603528,2860029.0
2002-01-24,3.0124331022195334,3.0421856132747007,2.993837807222812,3.028425020762344,1289417.0
2002-01-25,3.0421854424347394,3.0459043840440043,3.0273090900915376,3.0310280317008016,529734.0
2002-01-28,3.187195116754668,3.187195116754668,3.187195116754668,3.187195116754668,0.0
2002-01-29,3.0310284058074264,3.068218998302632,3.0310284058074264,3.0607811141660783,1773844.0
2002-01-30,3.045904294349638,3.124004214166869,3.034747079246301,3.075284557164204,1152380.0
2002-01-31,3.0518547689764586,3.0756564243328324,3.0347470911647,3.0723093379095032,1374101.0
2002-02-01,3.0496241312390926,3.0682194301036763,3.04218624605578,3.043302006954117,580017.0
2002-02-04,3.0421853949264244,3.0421853949264244,2.993837592344626,3.0049948076022788,627263.0
2002-02-05,2.981936505183276,3.027309076914372,2.938051744451868,2.98639974288029,550137.0
2002-02-06,2.986401027739275,3.1463198816895543,2.9715246690604724,3.0868152281828705,853109.0
2002-02-07,3.1050373782101213,3.190947630669849,3.101690486765098,3.1042936679561297,2291307.0
2002-02-08,3.086814001127928,3.105409295607924,3.083095059413161,3.094252275161569,824917.0
2002-02-11,3.0916492116439644,3.094252783755529,3.0198713983076257,3.0793766238472005,342768.0
2002-02-12,3.0685918597053266,3.097972527250036,3.049624702091578,3.095369345069432,941561.0
2002-02-13,3.086814302798595,3.1240047000911053,3.079376418642166,3.101690657017672,629620.0
2002-02-14,3.1091298271183168,3.1202870485717624,3.07565816275798,3.097972800967025,259664.0
2002-02-15,3.1054085491213685,3.1574752830285915,3.0533416199121386,3.0533416199121386,1329529.0
2002-02-18,3.049623325653268,3.053342267262532,3.012432933050384,3.0310280317008016,656238.0
2002-02-19,3.012433242373085,3.0310283429328844,3.008714300381952,3.019871126355349,471292.0
2002-02-20,3.013920501687584,3.016151827557886,2.930613437651942,3.0049948076022788,1535949.0
2002-02-21,2.996813392846261,3.0087145158555804,2.956647566532254,2.978961805983323,829845.0
2002-02-22,2.975242667328564,3.0533425979029305,2.938052075396336,3.0373506785264457,2363294.0
2002-02-25,3.0273089866148992,3.034747064881234,2.986399653801075,3.000159659164201,608401.0
2002-02-26,3.0049946991842744,3.019870660154355,2.9863996014951444,2.997556425746177,355865.0
2002-02-27,2.995697727912982,2.995697727912982,2.841357127341041,2.9034651446262125,906774.0
2002-02-28,2.8897038065755685,2.919456509745067,2.867389572151503,2.8971422753210008,1249591.0
2002-03-01,2.883753781442328,2.904580401986421,2.75581843606736,2.880406694823255,1960179.0
2002-03-04,2.9008626038295664,2.9008626038295664,2.703752559973496,2.763257408859469,1890002.0
2002-03-05,2.7632566014808364,2.842100830348821,2.7632566014808364,2.842100830348821,1849342.0
2002-03-06,2.826481129712514,2.96780524478877,2.804166497660426,2.854001929847192,1824641.0
2002-03-07,2.8703646145432278,2.900861025869233,2.8339179363976936,2.8822657340883624,992378.0
2002-03-08,2.863670669366375,2.8822659626216565,2.863670669366375,2.863670669366375,373691.0
2002-03-11,2.8785470765138665,2.9529280556634934,2.8748277443684205,2.9492087235180464,482083.0
2002-03-12,2.9380530000400897,2.949210024889364,2.845076686250726,2.8919366984032195,482777.0
2002-03-13,2.897515019204567,2.91945740527782,2.8599525665920518,2.9105313181660724,390429.0
2002-03-14,2.8952846080019,2.9343344937415723,2.8822677190191284,2.900863023606024,287704.0
2002-03-15,2.897142488670138,2.897142488670138,2.8264804481705657,2.826852303279508,809824.0
2002-03-18,2.822761879743876,2.8971428717727155,2.815323409467042,2.87482824215053,371428.0
2002-03-19,2.8636708993933526,2.8748279200010862,2.833918388734597,2.8450756046443875,246273.0
2002-03-20,2.8525137946364083,2.9715236466067885,2.8525137946364083,2.9715236466067885,540915.0
2002-03-21,2.952928909038972,3.0124337486155577,2.941771690586456,2.964085932189387,1244420.0
2002-03-22,2.975243282493974,2.9789622252748886,2.960366925463985,2.975243282493974,571315.0
2002-03-25,2.9678041613635973,2.9715231025962265,2.9082989533192056,2.92689424538844,988316.0
2002-03-26,2.912018080286432,2.919456549132219,2.8487945128829666,2.863670669366375,643352.0
2002-03-27,2.900861216740659,2.9454896855887904,2.8971422753210008,2.8971422753210008,193654.0
2002-03-28,2.826480796074223,2.90086178742267,2.822761853922943,2.871109273702045,1050581.0
2002-03-29,3.019037940375476,3.019037940375476,3.019037940375476,3.019037940375476,0.0
2002-04-01,3.019037940375476,3.019037940375476,3.019037940375476,3.019037940375476,0.0
2002-04-02,2.8636713004940817,2.878547655558148,2.8525140830215534,2.878547655558148,1127127.0
2002-04-03,2.8636707244423056,2.9492087235180464,2.8636707244423056,2.9492087235180464,888812.0
2002-04-04,2.938051914119024,2.938051914119024,2.8636709296396035,2.90829940314602,571867.0
2002-04-05,2.908299361497083,2.9529282249685003,2.908299361497083,2.941771009100646,421533.0
2002-04-08,2.956647492289544,3.075656961675616,2.9306139206305537,3.07193801951153,1295374.0
2002-04-09,3.057062034638032,3.1314434210897724,3.0310286567960723,3.105409847945724,1574799.0
2002-04-10,3.105409427185585,3.131442996802277,3.031028246114037,3.049623541381924,1097336.0
2002-04-11,3.049623585226785,3.068218880762019,2.993837893923148,3.0124331894583816,399914.0
2002-04-12,2.990118791495673,3.012433027758945,2.9789613804109543,3.001275616674228,786536.0
2002-04-15,2.993838582304878,3.001276467866707,2.967805396932145,2.975243282493974,989725.0
2002-04-16,2.9752417143533103,3.0533416199121386,2.967803832711716,3.0533416199121386,1278781.0
2002-04-17,3.05334269662791,3.0719379931952733,3.0384665374948496,3.0682190510630463,435395.0
2002-04-18,3.06821850677319,3.124004191277044,3.06821850677319,3.1165663083320405,635327.0
2002-04-19,3.1054095280374505,3.1351620404927307,3.0942525067560305,3.1351620404927307,733796.0
2002-04-22,3.1202852910811827,3.1611948196321187,3.1128474080377875,3.1611948196321187,517070.0
2002-04-23,3.150037995067026,3.1611948196321187,3.1054091343903045,3.1611948196321187,805221.0
2002-04-24,3.153757233618155,3.250452456517924,3.153757233618155,3.2430145727740087,2267055.0
2002-04-25,3.410104069709298,3.410104069709298,3.410104069709298,3.410104069709298,0.0
2002-04-26,3.235576363242905,3.235576363242905,3.157476429330392,3.168633646447356,1432723.0
2002-04-29,3.1611949837458564,3.1611949837458564,3.0793761176983936,3.094252275161569,1213297.0
2002-04-30,3.086814131917698,3.086814131917698,3.0124331461482123,3.049623541381924,1218934.0
2002-05-01,3.08681511955531,3.1649150721854973,3.079377233430852,3.1574771860610387,1002946.0
2002-05-02,3.168633757786805,3.2504528320472907,3.168633757786805,3.220700317123969,2099243.0
2002-05-03,3.2541725611003165,3.328553768740497,3.2541725611003165,3.291363164920407,2965240.0
2002-05-06,3.44012488522158,3.51450607783516,3.317395878348754,3.428967667269124,3856518.0
2002-05-07,3.440125760172004,3.484754252728305,3.41781131859171,3.451282590357866,1995162.0
2002-05-08,3.4587202803667805,3.5368204220299697,3.4587202803667805,3.5368204220299697,2384746.0
2002-05-09,3.547978243469616,3.547978243469616,3.443844703567291,3.451282590357866,2178017.0
2002-05-10,3.4215298005541146,3.4215298005541146,3.328553113990919,3.350867550014421,2891068.0
2002-05-13,3.347147402349063,3.402933478831215,3.317395088627977,3.3769001066742423,638882.0
2002-05-14,3.3917767812121418,3.41409082460664,3.384338896948693,3.402933998211467,1169916.0
2002-05-15,3.4215306525912816,3.466159145147585,3.4140919845921376,3.451282590357866,1455904.0
2002-05-16,3.4587199402215982,3.484753318215762,3.4587199402215982,3.46243927322375,815294.0
2002-05-17,3.4550005645021087,3.4735960574704148,3.402934199761705,3.440124795094144,943940.0
2002-05-20,3.4401248634824126,3.466158241672234,3.414091094688407,3.466158241672234,495757.0
2002-05-21,3.447562420515522,3.4810340709786485,3.443843478443223,3.4587196373365647,3234829.0
2002-05-22,3.443842912633602,3.443842912633602,3.35086664187274,3.410371267669732,2327109.0
2002-05-23,3.410372936725348,3.477316259415524,3.410372936725348,3.477316259415524,601793.0
2002-05-24,3.4773150397195494,3.503348024162088,3.4587195486267035,3.469876765161584,545084.0
2002-05-27,3.443841983706089,3.469875348121163,3.432684771727632,3.443841983706089,427292.0
2002-05-28,3.4438428697077894,3.4438428697077894,3.365742756369655,3.365742756369655,681087.0
2002-05-29,3.3545871730311023,3.3806205568052032,3.3545871730311023,3.3694637271342454,1747375.0
2002-05-30,3.3694625362667456,3.4215292854130217,3.3694625362667456,3.4215292854130217,641902.0
2002-05-31,3.414089593200796,3.4326850783606364,3.3657421911140344,3.4326850783606364,3635309.0
2002-06-03,3.402442473680633,3.4742720512611083,3.3532963594516123,3.3532963594516123,695856.0
2002-06-04,3.364636751692967,3.432685935532432,3.364636751692967,3.421344404892521,608413.0
2002-06-05,3.428905849729845,3.455368894067895,3.4137835428840444,3.440247381335776,992329.0
2002-06-06,3.459148855862181,3.500734197266917,3.4553680815113883,3.49317304562208,948575.0
2002-06-07,3.478052510400777,3.538540152270768,3.4591498245237613,3.5309789985085893,686184.0
2002-06-10,3.712909439945735,3.712909439945735,3.712909439945735,3.712909439945735,0.0
2002-06-11,3.546099765815522,3.625490465026109,3.546099765815522,3.610368162376748,1139965.0
2002-06-12,3.572565084029113,3.6028085107466823,3.565003532500152,3.583906220151866,466707.0
2002-06-13,3.591466368407581,3.61036865370657,3.504514903095945,3.52341758545172,700972.0
2002-06-14,3.5196374846959766,3.583905498002627,3.5196374846959766,3.5536616803222256,710552.0
2002-06-17,3.557441807913314,3.629271366170289,3.557441807913314,3.6254909884904873,672240.0
2002-06-18,3.6292714455655455,3.7048809860995977,3.625491067803043,3.674637169885977,1009651.0
2002-06-19,3.6859790718666208,3.720003666330048,3.636832567771727,3.659515233690508,829187.0
2002-06-20,3.640613071296317,3.7237841727190095,3.640613071296317,3.7048814872360496,2625647.0
2002-06-21,3.670857355917002,3.670857355917002,3.583905874627288,3.614150092542804,1052382.0
2002-06-24,3.629273003180068,3.667077988200667,3.629273003180068,3.6632976088156974,1263823.0
2002-06-25,3.66707680017814,3.66707680017814,3.629271827405213,3.6481741152632576,778618.0
2002-06-26,3.648175797475848,3.648175797475848,3.572566214122452,3.572566214122452,778707.0
2002-06-27,3.572566214122452,3.59524889059996,3.542321983724072,3.572566214122452,463131.0
2002-06-28,3.56878413633856,3.61793024287232,3.542320298433998,3.61793024287232,2405457.0
2002-07-01,3.57256498396481,3.62927225121784,3.553662296842543,3.62927225121784,466566.0
2002-07-02,3.610369089605754,3.61793024287232,3.5914668020245903,3.61793024287232,420174.0
2002-07-03,3.610369089605754,3.648174061824915,3.602807936339189,3.61793024287232,1136314.0
2002-07-04,3.614150584913973,3.651955167609146,3.614150584913973,3.644394409892876,271657.0
2002-07-05,3.6368332551196954,3.659515925325416,3.606589430140791,3.644394409892876,329125.0
2002-07-08,3.667076287622116,3.7124420103746494,3.667076287622116,3.7124420103746494,434529.0
2002-07-09,3.7200046654012255,3.7200046654012255,3.682199682640965,3.6897604409588505,994645.0
2002-07-10,3.6859791988099393,3.704881487236049,3.6708572886576825,3.7048814872360496,520826.0
2002-07-11,3.5498816377783475,3.5536620160813754,3.485613221342636,3.496954753308568,1429965.0
2002-07-12,3.527198636822383,3.549881701159239,3.4969548157444827,3.519637880081339,527330.0
2002-07-15,3.5158577297518225,3.5461015562068914,3.470491593012291,3.5158577297518225,640616.0
2002-07-16,3.496954753308568,3.534759727509392,3.4893935996456618,3.496954753308568,816262.0
2002-07-17,3.4742707567872992,3.4742707567872992,3.3721973935500498,3.4024412059696987,2719181.0
2002-07-18,3.383539723306124,3.4515885158848647,3.3532959037282035,3.440247381335776,1329364.0
2002-07-19,3.413784881529576,3.413784881529576,3.326833568354254,3.330614345076679,1309354.0
2002-07-22,3.2323195328233454,3.3268317522645896,3.21719742683117,3.3230513746628385,1290089.0
2002-07-23,3.3041507647632424,3.44024880322838,3.2928094269982338,3.38354112176082,974425.0
2002-07-24,3.353296204537469,3.3570765830596203,3.2323203197883186,3.2814668288037843,2731128.0
2002-07-25,3.323052258782645,3.3457351260132486,3.3154913030391104,3.3268326373901917,1362561.0
2002-07-26,3.3268326373901917,3.353296280285226,3.281466902928984,3.3268326373901917,1140793.0
2002-07-29,3.3381742093535705,3.4364668278531125,3.3381742093535705,3.3646372553992965,1465341.0
2002-07-30,3.402443417545337,3.4213461103868585,3.375979965212811,3.38354112176082,729329.0
2002-07-31,3.4024421382751977,3.4213448240095765,3.3948813816269308,3.406222913656187,928214.0
2002-08-01,3.4024424282551533,3.459150093234457,3.4024424282551533,3.4553693175312445,1121867.0
2002-08-02,3.432686227912875,3.455368894067895,3.432686227912875,3.440247381335776,936730.0
2002-08-05,3.428907266934868,3.428907266934868,3.364638428919299,3.38354112176082,526477.0
2002-08-06,3.2512227261349684,3.3646372553992965,3.2512227261349684,3.3646372553992965,649871.0
2002-08-07,3.451587698944189,3.451587698944189,3.3835389224716046,3.4024412059696987,483092.0
2002-08-08,3.398661633095084,3.440247381335776,3.360856660094263,3.440247381335776,471871.0
2002-08-09,3.459149779107746,3.5045155099146204,3.45158862544484,3.496954753308568,603258.0
2002-08-12,3.4667109588559835,3.47805288926315,3.4478086679768096,3.47805288926315,794385.0
2002-08-13,3.421344215786302,3.478051865851484,3.421344215786302,3.432685745799339,1323761.0
2002-08-14,3.428905849729845,3.4515885158848647,3.4024420112781137,3.440247381335776,1149379.0
2002-08-15,3.440247551959203,3.553662079529762,3.440247551959203,3.519637880081339,275116.0
2002-08-16,3.493174615346544,3.508296528374791,3.462930789290052,3.485613857360885,868014.0
2002-08-19,3.4969546157384417,3.5461007229149364,3.4969546157384417,3.538539966606324,647056.0
2002-08-20,3.530978952149511,3.5498816377783475,3.4893935996456618,3.496954753308568,825890.0
2002-08-21,3.493172980720355,3.493172980720355,3.4326853569124824,3.4667095460402257,611905.0
2002-08-22,3.4591490520067083,3.493173243695885,3.421344085752357,3.474270959097093,539407.0
2002-08-23,3.4742718032935103,3.4742718032935103,3.3646372553992965,3.3646372553992965,926171.0
2002-08-26,3.3268333436769555,3.3457358363130134,3.2965897128105377,3.3457358363130134,833774.0
2002-08-27,3.349514677582984,3.402441149917074,3.349514677582984,3.368416960769677,813145.0
2002-08-28,3.38354112176082,3.3948826580543328,3.3721995854673086,3.38354112176082,761532.0
2002-08-29,3.4175639051522224,3.5990276158883896,3.4175639051522224,3.565003021229044,1347237.0
2002-08-30,3.5650018987767584,3.667075650616548,3.5650018987767584,3.633051066669951,2664354.0
2002-09-02,3.6406128044122217,3.68597892860017,3.5952470772810954,3.67085701955646,351209.0
2002-09-03,3.6632965992307662,3.6632965992307662,3.591467028370381,3.614150092542804,615743.0
2002-09-04,3.553662396377399,3.599028132039099,3.553662396377399,3.583906220151866,924890.0
2002-09-05,3.610368037469311,3.667075677800681,3.610368037469311,3.651953375674504,422233.0
2002-09-06,3.651953897501244,3.667076201788243,3.6065881758105687,3.667076201788243,886311.0
2002-09-09,3.651953897501244,3.667076201788243,3.629271235184293,3.667076201788243,193164.0
2002-09-10,3.629272497403425,3.644394409892876,3.5990282753676097,3.644394409892876,507458.0
2002-09-11,3.629271811484412,3.6859790718666208,3.629271811484412,3.659515233690508,354493.0
2002-09-12,3.6557342750446074,3.678417334418331,3.6481735199578806,3.667076201788243,1523792.0
2002-09-13,3.6519544827322505,3.670857167591795,3.6292718167803697,3.6557348608814246,1382742.0
2002-09-16,3.625491433340754,3.667076784091497,3.625491433340754,3.659515233690508,1179059.0
2002-09-17,3.6670766312164496,3.678417765174628,3.633052038171459,3.678417765174628,611514.0
2002-09-18,3.6632964059478392,3.678417918522469,3.629271811484412,3.659515233690508,618672.0
2002-09-19,3.655735179725352,3.6746378662335406,3.5763452463843257,3.580125624863215,432546.0
2002-09-20,3.553662414536007,3.6406135075961257,3.5309793480608014,3.6028085291564174,1147494.0
2002-09-23,3.5801243511914884,3.640611973562008,3.5574412942741773,3.610368162376748,438783.0
2002-09-24,3.591466844118119,3.659515239030598,3.591466844118119,3.6557348608814246,664573.0
2002-09-25,3.651955578465423,3.663297510429654,3.610370215176721,3.6368336642747088,623625.0
2002-09-26,3.633052629819539,3.633052629819539,3.57256498396481,3.62927225121784,968440.0
2002-09-27,3.629271774243751,3.644393683720048,3.5914668020245903,3.61793024287232,1242855.0
2002-09-30,3.610369466422924,3.6179306204786528,3.565003336202298,3.599027933867767,1181048.0
2002-10-01,3.591466268580344,3.678417334418331,3.57634436135012,3.667076201788243,393857.0
2002-10-02,3.667076134845686,3.735124914667853,3.663295757371334,3.735124914667853,1069103.0
2002-10-03,3.727564293018132,3.825857297790489,3.727564293018132,3.776710795404311,1112360.0
2002-10-04,3.7767109113823456,3.7767109113823456,3.708662119788544,3.716223273102003,921978.0
2002-10-07,3.697320951307872,3.697320951307872,3.599027933867767,3.599027933867767,146421.0
2002-10-08,3.610369466422924,3.655735199586674,3.5952475553683394,3.599027933867767,986730.0
2002-10-09,3.614150991517117,3.648175199181983,3.5725656282284146,3.6368336642747088,524294.0
2002-10-10,3.6028076100576327,3.723783669025708,3.6028076100576327,3.674637169885977,851645.0
2002-10-11,3.659514256288613,3.659514256288613,3.610368162376748,3.610368162376748,1481661.0
2002-10-14,3.583905117224247,3.5914662693694086,3.5725639845916675,3.576344362135862,1296431.0
2002-10-15,3.572566214122452,3.6103708072706384,3.546102363627487,3.572566214122452,1095170.0
2002-10-16,3.580125323094725,3.6519544934234975,3.580125323094725,3.6481741152632576,549766.0
2002-10-17,3.651954141934436,3.697320263718337,3.6406126114884607,3.6859787332723615,2052040.0
2002-10-18,3.685979035886765,3.757808602256128,3.685979035886765,3.731344764338337,811531.0
2002-10-21,3.731345085539947,3.761589304167977,3.712442796322186,3.761589304167977,855888.0
2002-10-22,3.742686617893349,3.765369682600155,3.6859793531832015,3.761589304167977,656008.0
2002-10-23,3.765370227167376,3.818297121099904,3.75024791713786,3.818297121099904,797110.0
2002-10-24,3.8220759338712456,3.980856550603823,3.8220759338712456,3.91658814901348,1979002.0
2002-10-25,3.882564210697213,3.893905343724648,3.81829580492448,3.840978468036136,794658.0
2002-10-28,3.837198161411371,3.901466965430918,3.83341778366556,3.859881221999823,904174.0
2002-10-29,3.848539257046921,3.8523200314225208,3.80695391536932,3.8523200314225208,577662.0
2002-10-30,3.784272424865072,3.8258581808250858,3.784272424865072,3.788052803749831,1217312.0
2002-10-31,3.8069555871062297,3.818297121099904,3.746467538158944,3.818297121099904,1254491.0
2002-11-01,3.818295930896636,3.920369307965424,3.791832492179305,3.890125094390761,942274.0
2002-11-04,3.931710960166617,3.977077087986392,3.905247915014219,3.909028293313583,1034212.0
2002-11-05,3.924150769509299,3.984638419250062,3.9090288570741074,3.984638419250062,1563614.0
2002-11-06,4.075369296510627,4.10183313313606,3.875003310784909,3.939271720745386,3139861.0
2002-11-07,3.9090281067877446,3.9090281067877446,3.795613189706943,3.837198540186187,1354158.0
2002-11-08,3.825857028173939,3.882564282588276,3.8182958756255214,3.859881221999823,1874256.0
2002-11-11,3.8787844325988,3.901467895652434,3.8561017636589447,3.8712236753044778,1607121.0
2002-11-12,3.875002264185006,3.89012416884611,3.856099982622804,3.8787826410861057,1715694.0
2002-11-13,3.851551649101735,3.9137991292584537,3.8126470250795625,3.847661309281383,1985762.0
2002-11-14,3.886565508318728,3.8904558477136817,3.867113402737784,3.8787844209226447,692020.0
2002-11-15,3.886565212133093,3.913798403034744,3.882674873034612,3.9021269771331584,602273.0
2002-11-18,3.9099081267265303,3.9099081267265303,3.851551398788993,3.898236699417784,332929.0
2002-11-19,3.87489489963289,3.9682659250683994,3.87489489963289,3.917689867831193,451238.0
2002-11-20,3.913798601846857,3.9877170915035993,3.898236427450124,3.9877170915035993,658309.0
2002-11-21,4.014951536545472,4.073308272681253,3.995499018762712,4.057746095012544,860672.0
2002-11-22,4.069415256848298,4.069415256848298,3.9527014409929406,4.0266203136164735,429503.0
2002-11-25,4.026621147186078,4.081087524139379,4.007168636213552,4.065525760525023,1048381.0
2002-11-26,4.065526003000173,4.073307089574482,3.9449218170382303,4.014950370388622,634917.0
2002-11-27,3.952703102380059,4.046074112588535,3.952703102380059,4.034403093842895,805743.0
2002-11-28,4.03051132889554,4.03051132889554,3.972154615463956,4.007168480080469,685293.0
2002-11-29,4.003279346585816,4.073307914111704,4.003279346585816,4.049964649663527,1676008.0
2002-12-02,4.046072983282376,4.084977594061027,4.030511220692132,4.084977594061027,1155245.0
2002-12-03,4.077197481443874,4.077197481443874,4.02662143957017,4.042183204314509,1088887.0
2002-12-04,4.042182074009317,4.046072411956022,4.007167806670902,4.0266203136164735,1069754.0
2002-12-05,4.026621147186078,4.077197185387317,4.026621147186078,4.065525760525023,537111.0
2002-12-06,4.065526501558874,4.100540373921716,4.046073987040688,4.077197928548549,401006.0
2002-12-09,4.084978215140255,4.151116022658931,4.081087876052727,4.139444596790207,1075960.0
2002-12-10,4.084977703726643,4.1238823155497295,3.9993878028795073,4.007168480080469,602119.0
2002-12-11,4.007168424586906,4.069415884363025,3.968264221908679,3.9799356461545816,785921.0
2002-12-12,3.979935632846018,3.979935632846018,3.8787835621238296,3.909907087604772,885954.0
2002-12-13,3.8748937862315063,3.921579489837849,3.859331612625296,3.9021269771331584,765110.0
2002-12-16,3.8748942925285994,3.894346399168775,3.859332116889021,3.863222865102014,462145.0
2002-12-17,3.8515511417232617,3.886565421312528,3.8320990365777807,3.886565421312528,1557192.0
2002-12-18,3.902127236411104,3.9682650485105375,3.902127236411104,3.94881253451332,731352.0
2002-12-19,3.96437487982638,4.042183713346539,3.96437487982638,4.003279092283365,1435767.0
2002-12-20,4.007168658765248,4.046073272323142,3.960483367659442,3.960483367659442,565857.0
2002-12-23,3.9565927372473833,3.9877162623571567,3.933249889112013,3.983825923869956,328523.0
2002-12-24,3.983826195095071,4.08497786289144,3.983826195095071,4.065525760525023,569101.0
2002-12-25,4.274995612731918,4.274995612731918,4.274995612731918,4.274995612731918,0.0
2002-12-26,4.274995612731918,4.274995612731918,4.274995612731918,4.274995612731918,0.0
2002-12-27,4.065527431668212,4.104431652392706,4.0266228023374415,4.104431652392706,181483.0
2002-12-30,4.092758440103374,4.092758440103374,4.049963084727482,4.069415593281262,162162.0
2002-12-31,4.073306578572905,4.084977594061027,4.061635154478701,4.084977594061027,212724.0
2003-01-01,4.295448159362041,4.295448159362041,4.295448159362041,4.295448159362041,0.0
2003-01-02,4.065525099923328,4.065525099923328,3.9916062240084806,4.046072592111614,142014.0
2003-01-03,4.046072983282376,4.09664901815523,4.046072983282376,4.084977594061027,219303.0
2003-01-06,4.08497786289144,4.104429965257859,4.049963588304558,4.065525760525023,331920.0
2003-01-07,4.065525602118146,4.065525602118146,3.995497464279025,4.007168480080469,354157.0
2003-01-08,4.007169920124611,4.026622437329791,3.929361077122609,3.968265702926729,349678.0
2003-01-09,3.9254700283413246,3.9916074307997,3.9254700283413246,3.9877170915035993,616371.0
2003-01-10,4.0110596227984,4.042183151883375,3.9682646681550273,4.014950370388622,588778.0
2003-01-13,4.007170279662792,4.014951777570535,3.972156399321876,3.9760471482757462,265264.0
2003-01-14,3.97604469449124,4.0266203136164735,3.948811103046236,4.0266203136164735,882040.0
2003-01-15,4.0188417573327095,4.030512777328331,3.964375362928189,3.968265702926729,925178.0
2003-01-16,3.948812573062688,3.9643747478548543,3.859331906735526,3.8787844209226447,2122159.0
2003-01-17,3.8904558477136817,3.913798701295754,3.867113402737784,3.8787844209226447,677063.0
2003-01-20,3.874892674671362,3.960482561922297,3.871002336688872,3.95270147735129,446555.0
2003-01-21,3.9527040425451454,3.972156562293786,3.929361590895585,3.929361590895585,791853.0
2003-01-22,3.925469010064383,3.925469010064383,3.859330807550102,3.859330807550102,323345.0
2003-01-23,3.851550375176484,3.968264208639144,3.851550375176484,3.909907087604772,3813644.0
2003-01-24,3.933248453983618,4.022729066782936,3.933248453983618,3.9916051444232994,1914849.0
2003-01-27,4.19726837123216,4.19726837123216,4.19726837123216,4.19726837123216,0.0
2003-01-28,3.909907087604772,3.913797834744453,3.855440713710081,3.909907087604772,1275646.0
2003-01-29,3.952702812020196,4.007169196590269,3.929360367637426,3.9877170915035993,914705.0
2003-01-30,3.987715885888553,4.073306184769222,3.983825547768627,4.046072592111614,1204697.0
2003-01-31,3.948810588485552,3.983824851261336,3.855439629689432,3.964372755456546,584987.0
2003-02-03,3.9137980317873455,3.929359795311285,3.6570279121270928,3.6570279121270928,2038571.0
2003-02-04,3.637575148553093,3.649246162619648,3.5403138377562557,3.55198485182281,6713057.0
2003-02-05,3.466396178507387,3.4780676052702586,3.404148705307463,3.423601015144552,3787629.0
2003-02-06,3.423600631419572,3.4897386408952498,3.345791605095312,3.4197102924700444,3148035.0
2003-02-07,3.423600631419572,3.478067215440539,3.404148323762741,3.4197102924700444,497645.0
2003-02-10,3.4197096497299637,3.4197096497299637,3.30688636824689,3.33022901046596,1209898.0
2003-02-11,3.330229912990214,3.3885870451107984,3.306887264445061,3.380805957959333,850818.0
2003-02-12,3.388586763661566,3.431381922227821,3.388586763661566,3.4197102924700444,1222042.0
2003-02-13,3.419711028308474,3.423601368095108,3.314668789522734,3.314668789522734,1021813.0
2003-02-14,3.3146679814291318,3.3146679814291318,3.1162545715893977,3.170720949748605,1461742.0
2003-02-17,3.1512693235491627,3.275764066958108,3.1473789841225925,3.252421008883239,535373.0
2003-02-18,3.2679825264696105,3.2679825264696105,3.2212974353885224,3.2563115090781807,1006385.0
2003-02-19,3.2368585978572244,3.256310902797072,3.1707205976193125,3.1979537836744925,2190177.0
2003-02-20,3.1979541388282087,3.2096255639489124,3.170720949748605,3.170720949748605,844640.0
2003-02-21,3.1512685989289237,3.2290776169024724,3.13570663189178,3.1901730057641773,1073897.0
2003-02-24,3.2212963077948085,3.338009709703524,3.2212963077948085,3.326338287791452,1010949.0
2003-02-25,3.314668482739257,3.314668482739257,3.2096260493724307,3.252421008883239,1630605.0
2003-02-26,3.295216616449216,3.376915997677911,3.248530905513212,3.353573346513013,437378.0
2003-02-27,3.345791760716029,3.345791760716029,3.24853042221108,3.2563115090781807,558577.0
2003-02-28,3.2485306955800746,3.2485306955800746,3.073460108096243,3.201845396267271,2481298.0
2003-03-03,3.1901736239501743,3.3457918943557377,3.1318169002375145,3.279654287768261,1784530.0
2003-03-04,3.306887081298268,3.306887081298268,3.221297374706294,3.2602017867935547,1196051.0
2003-03-05,3.2368581053168044,3.248529323062319,3.182391741494384,3.21740539473093,1184062.0
2003-03-06,3.21351649279757,3.345792123643563,3.21351649279757,3.345792123643563,1981155.0
2003-03-07,3.345792123643563,3.357463550907173,3.3146685900113964,3.345792123643563,376299.0
2003-03-10,3.3380107395481096,3.404148340747652,3.3302296530041025,3.334120400579172,691065.0
2003-03-11,3.3068866767350142,3.3068866767350142,3.2874343709196365,3.3068866767350142,1582950.0
2003-03-12,3.302997979287799,3.349683291277206,3.2679836888410234,3.349683291277206,565269.0
2003-03-13,3.314668425158205,3.314668425158205,3.2485306130245366,3.275764010052888,447232.0
2003-03-14,3.3263399691880275,3.349682620508401,3.30688765760283,3.318559289717675,709103.0
2003-03-17,3.3419017367349437,3.3419017367349437,3.3107779973380063,3.318559289717675,936616.0
2003-03-18,3.423600380916972,3.4430526871504914,3.365243462216416,3.439162348485617,1122677.0
2003-03-19,3.4625047431144167,3.563656815907088,3.3963673522651696,3.4586144045011893,1385108.0
2003-03-20,3.4780676052702586,3.4780676052702586,3.4119297926847683,3.423601015144552,744884.0
2003-03-21,3.4508344123589496,3.493629371418697,3.4119297926847683,3.423601015144552,992857.0
2003-03-24,3.4819578252592223,3.5130813564888688,3.4352725284147523,3.450834294029576,1039494.0
2003-03-25,3.4236001232654063,3.5091902233909824,3.4236001232654063,3.493628461296527,2159589.0
2003-03-26,3.454724751744515,3.454724751744515,3.3769157166992416,3.423601015144552,2581802.0
2003-03-27,3.466396059644399,3.470286398896565,3.419710558496849,3.450834294029576,645283.0
2003-03-28,3.450834465143869,3.520862618186096,3.450834465143869,3.5053008517996203,1143252.0
2003-03-31,3.509190331823437,3.5792188763214443,3.509190331823437,3.5364235184817474,2414967.0
2003-04-01,3.555875612414168,3.555875612414168,3.466395375634177,3.5014092392068417,683093.0
2003-04-02,3.509191842333,3.575329668201229,3.509191842333,3.5247540202130287,682266.0
2003-04-03,3.563656697989248,3.5792188691394093,3.5014092392068417,3.5014092392068417,624507.0
2003-04-04,3.520861741137006,3.6803705219254383,3.5091903171029646,3.641465911347327,1705949.0
2003-04-07,3.676480484390548,3.695932586968831,3.629794784432889,3.653137634411719,989223.0
2003-04-08,3.695931652994535,3.762069030211228,3.695931652994535,3.758178692399895,2442677.0
2003-04-09,3.7503991696264634,3.7503991696264634,3.660918512217952,3.6686991902323496,1478257.0
2003-04-10,3.664808640606965,3.692042237910632,3.653137624256108,3.6725901353864256,1181816.0
2003-04-11,3.695933728694453,3.7931950888434858,3.695933728694453,3.76985264025996,1391286.0
2003-04-14,3.793194692488062,3.793194692488062,3.7348379642176535,3.762070749951808,626230.0
2003-04-15,3.777632288763201,3.7931940531051302,3.672590277303646,3.7270562481973353,385547.0
2003-04-16,3.7309465259127097,3.734836864356763,3.660917982283281,3.7309465259127097,1384185.0
2003-04-17,3.676481443145045,3.765961301782189,3.676481443145045,3.746509194131177,289624.0
2003-04-18,3.9395400311036575,3.9395400311036575,3.9395400311036575,3.9395400311036575,0.0
2003-04-21,3.9395400311036575,3.9395400311036575,3.9395400311036575,3.9395400311036575,0.0
2003-04-22,3.765960942585497,3.773742438673654,3.6920428588407,3.6920428588407,433762.0
2003-04-23,3.7737430253235575,3.82042833165438,3.734838399078084,3.797085474185848,576735.0
2003-04-24,3.793193739720119,3.793193739720119,3.711494177220226,3.734837026107651,677188.0
2003-04-25,3.92726627832991,3.92726627832991,3.92726627832991,3.92726627832991,0.0
2003-04-28,3.7309476526428376,3.7620707782003975,3.71149513733584,3.71149513733584,805292.0
2003-04-29,3.71538544905672,3.781523265112741,3.71538544905672,3.762070749951808,1760369.0
2003-04-30,3.812646082672728,3.859331374795969,3.7931939797729055,3.851550697078488,907808.0
2003-05-01,3.843770650409496,3.843770650409496,3.797084942015542,3.804866029616596,332166.0
2003-05-02,3.797084645746093,3.828208585115664,3.793194306552204,3.793194306552204,189244.0
2003-05-05,3.77374231253517,3.909907865765872,3.77374231253517,3.886565421312528,1123582.0
2003-05-06,3.890455193043837,4.007168624101793,3.890455193043837,3.8943455317841407,1015406.0
2003-05-07,3.890454999340052,3.9916066617943975,3.890454999340052,3.9799356461545816,1529233.0
2003-05-08,3.9877170915035993,3.9877170915035993,3.9604838992185623,3.9877170915035993,928925.0
2003-05-09,3.9488109586800646,3.968263464914464,3.909906354817275,3.933249198856151,1630151.0
2003-05-12,3.917688415327592,3.972154792587421,3.913798076553636,3.960483367659442,424827.0
2003-05-13,3.9604836708198,3.968264757569435,3.832098803996864,3.871003420532762,901949.0
2003-05-14,3.8710043236458342,3.937142146326333,3.8710043236458342,3.937142146326333,2267942.0
2003-05-15,3.937141516442394,3.956593621833442,3.890455809734007,3.94881253451332,936451.0
2003-05-16,3.9215794570480367,3.9721550907238337,3.9215794570480367,3.9721550907238337,474303.0
2003-05-19,3.968265702926729,3.9838274715271296,3.968265702926729,3.968265702926729,559726.0
2003-05-20,3.979937488623344,3.991608509666132,3.948813540023747,3.9760471482757462,1139188.0
2003-05-21,3.956594274324869,3.979937131528589,3.9488131857215496,3.968265702926729,948093.0
2003-05-22,3.972155001903804,3.9838264274468194,3.909907535209765,3.944921811838811,968569.0
2003-05-23,3.9682645150521614,3.9682645150521614,3.925469562059896,3.956593089944068,845731.0
2003-05-26,3.948813702037934,3.968266221786575,3.929361590895585,3.929361590895585,336519.0
2003-05-27,3.9254705523445073,3.9371419803969703,3.8710041605038255,3.882675588556289,1025046.0
2003-05-28,3.890454436025485,3.925468703693336,3.890454436025485,3.921578365710028,954404.0
2003-05-29,3.9099081267265303,3.913798874900242,3.878784592974003,3.898236699417784,1337900.0
2003-05-30,3.898236823369473,3.909908251049334,3.859332200638672,3.890456143987037,4152202.0
2003-06-02,3.9137991292584537,3.9137991292584537,3.839880221034461,3.847661309281383,446931.0
2003-06-03,3.851550435146644,3.9060168098893975,3.8476600965524734,3.9060168098893975,1558542.0
2003-06-04,3.921579873083026,3.9488126580399183,3.886565591956419,3.941031979082572,790595.0
2003-06-05,3.9565935599224624,3.9877170915035993,3.9449221334279945,3.9877170915035993,1079200.0
2003-06-06,3.999388542475478,4.069416693264712,3.9877171159095774,4.0538549273789,1462254.0
2003-06-09,4.262721414999036,4.262721414999036,4.262721414999036,4.262721414999036,0.0
2003-06-10,4.069415593281262,4.112210948657152,4.0577441698702055,4.069415593281262,771235.0
2003-06-11,4.084977703726643,4.088868450933216,3.952702105249366,4.007168480080469,1458397.0
2003-06-12,3.97604617353022,3.97604617353022,3.886565507228165,3.91379870019755,2247829.0
2003-06-13,3.894344773189837,3.95270147735129,3.781521702849421,3.95270147735129,2854749.0
2003-06-16,3.909908910728959,4.007170279662792,3.909908910728959,3.9760471482757462,721579.0
2003-06-17,4.02662173451083,4.100540224612331,4.007169220700952,4.088869206653805,1808800.0
2003-06-18,4.10053954021235,4.10053954021235,4.053854250351745,4.073306760914905,886409.0
2003-06-19,4.104430613037277,4.151116319854598,4.088869255573066,4.151116319854598,1648026.0
2003-06-20,4.151116356916117,4.2065173418093496,4.131330469004616,4.174859339286413,2533431.0
2003-06-23,4.15507374259036,4.194645936804371,4.15507374259036,4.159031252944049,328132.0
2003-06-24,4.155072896481054,4.1669445938895455,4.11945780425558,4.155072896481054,429102.0
2003-06-25,4.155073148575914,4.2065170352614025,4.139244356276724,4.194645337132637,889844.0
2003-06-26,4.1788176225376175,4.202560606939464,4.174859696505115,4.182774717334999,984620.0
2003-06-27,4.194645214256519,4.269832079379553,4.194645214256519,4.257960797216033,737410.0
2003-06-30,4.230260304006609,4.293575886912348,4.206516908464771,4.285661283192575,487560.0
2003-07-01,4.277746979926961,4.356890936906608,4.261917772913561,4.293575771322892,1430162.0
2003-07-02,4.297533558831863,4.3608487346338025,4.257961366146882,4.333148656933608,1043280.0
2003-07-03,4.352933249889334,4.436034705108771,4.352933249889334,4.412291313441099,1858615.0
2003-07-04,4.360847952608795,4.3885484409590365,4.313361579273008,4.352933764861562,818489.0
2003-07-07,4.3687626431945,4.432078646164727,4.356891360207284,4.432078646164727,411305.0
2003-07-08,4.432078646164727,4.4518645334276,4.400420644679613,4.432078646164727,675627.0
2003-07-09,4.384590828367953,4.443948891919718,4.38063373496248,4.412291313441099,471905.0
2003-07-10,4.380633848644371,4.432077726720209,4.368761736885027,4.404376825310783,770762.0
2003-07-11,4.372720190275236,4.463735854321896,4.364805585932367,4.455821665596542,327227.0
2003-07-14,4.467692983895004,4.542879848471565,4.455821286200289,4.507265171004897,647507.0
2003-07-15,4.44394921977162,4.531008190436712,4.44394921977162,4.531008190436712,716043.0
2003-07-16,4.55079552316034,4.610153609986237,4.538923822671645,4.55079552316034,1396756.0
2003-07-17,4.5705801431992334,4.582452256005727,4.550794258295823,4.574537652673885,406563.0
2003-07-18,4.57058165673885,4.590367963811922,4.527052778660332,4.590367963811922,556651.0
2003-07-21,4.59036611198975,4.633895388125509,4.566622719327543,4.594323205560974,401119.0
2003-07-22,4.550794072278493,4.594323349780673,4.511221888471754,4.586409162389792,472247.0
2003-07-23,4.578495042640875,4.641810626538097,4.578495042640875,4.610152626780742,550482.0
2003-07-24,4.641810639458584,4.728869203894289,4.641810639458584,4.720955015646038,1039285.0
2003-07-25,4.709083218558416,4.740741220531776,4.645768045846734,4.645768045846734,917778.0
2003-07-28,4.673469700435991,4.673469700435991,4.614111191730218,4.629940404463505,449845.0
2003-07-29,4.629939252668812,4.720955332963755,4.625982158278712,4.645768045846734,880397.0
2003-07-30,4.6497234426870335,4.724910702354225,4.6497234426870335,4.724910702354225,592383.0
2003-07-31,4.709083362087539,4.8475858261376885,4.689297473916459,4.827799937966609,1282216.0
2003-08-01,4.839672146827822,4.839672146827822,4.74469895924555,4.768441944427937,887766.0
2003-08-04,4.728868799358814,4.764483474664234,4.673467823890422,4.744697590118718,416039.0
2003-08-05,4.681383492547381,4.748655764683569,4.681383492547381,4.732826970321081,3253148.0
2003-08-06,4.713039264904066,4.772397745643547,4.709082171393909,4.764483143005807,975105.0
2003-08-07,4.756568209916356,4.8198837742349285,4.7446965156305385,4.756568209916356,1039317.0
2003-08-08,4.768442283201454,4.768442283201454,4.728870499880243,4.748656391540848,2784961.0
2003-08-11,4.744698082982379,4.7486551771790415,4.709082988359924,4.713040082556587,449402.0
2003-08-12,4.716996100846017,4.768439555988585,4.716996100846017,4.724910702354225,545484.0
2003-08-13,4.724912715691547,4.748655699098584,4.693254711786258,4.70908350593013,409695.0
2003-08-14,4.701168692542454,4.736783786351085,4.665553598733823,4.665553598733823,1400005.0
2003-08-15,4.629938928581275,4.64972481476432,4.610152626780742,4.610152626780742,1550018.0
2003-08-18,4.602237808320854,4.6576383651702855,4.578494415658647,4.594323205560974,679052.0
2003-08-19,4.610152626780742,4.622024740355053,4.586409646484586,4.610152626780742,1102131.0
2003-08-20,4.641810136595739,4.641810136595739,4.586409162389792,4.586409162389792,272330.0
2003-08-21,4.590366740597697,4.645767720651208,4.582452552371476,4.610152626780742,302985.0
2003-08-22,4.610151923113531,4.641809918038791,4.546836764497861,4.570579741170025,1305278.0
2003-08-25,4.550793858006984,4.574537250296572,4.4795640967556425,4.570579741170025,398651.0
2003-08-26,4.590367462516182,4.590367462516182,4.534966473749862,4.5389235684852975,781701.0
2003-08-27,4.531009306055734,4.570581084008014,4.5230942854772005,4.542880590070888,433793.0
2003-08-28,4.515181289485747,4.602240304595884,4.515181289485747,4.57849689905515,647446.0
2003-08-29,4.550794560707512,4.582452560521171,4.523093655014004,4.554751654827661,3383086.0
2003-09-01,4.574537883876964,4.602238373512235,4.5507944882988784,4.558708676413252,736771.0
2003-09-02,4.5587087329254175,4.665553598733823,4.550794544712937,4.665553598733823,1072149.0
2003-09-03,4.669511377253579,4.744698669997334,4.665554282567344,4.732826970321081,720134.0
2003-09-04,4.732826635558941,4.780313430905121,4.7249124467462575,4.752612523208169,1038978.0
2003-09-05,4.748656054173019,4.78822825030043,4.732827258845568,4.768441944427937,487936.0
2003-09-08,4.76844163767452,4.788227942274161,4.76448454300161,4.788227942274161,609144.0
2003-09-09,4.788227092347165,4.811970071787706,4.7644836972891484,4.811970071787706,591133.0
2003-09-10,4.804057530284774,4.906944918101768,4.804057530284774,4.847586825731102,742370.0
2003-09-11,4.847585525309801,4.847585525309801,4.788227448862631,4.819885449836292,1084297.0
2003-09-12,4.8198865990012765,4.827800789418476,4.740742201123648,4.748656391540848,537368.0
2003-09-15,4.68929796779069,4.77239945497298,4.68929796779069,4.768441944427937,332428.0
2003-09-16,4.748653675644115,4.756568277152323,4.716996100846017,4.724910702354225,1048842.0
2003-09-17,4.752612184256533,4.7644838822464015,4.720955015646038,4.720955015646038,558065.0
2003-09-18,4.744698743342665,4.744698743342665,4.701169454268543,4.72886994873549,1326512.0
2003-09-19,4.748655428801827,4.831756905040122,4.748655428801827,4.752612523208169,982497.0
2003-09-22,4.768441316451056,4.788227619717804,4.728869541152599,4.752612523208169,464336.0
2003-09-23,4.7526126553238255,4.819885755806848,4.7526126553238255,4.800099451990068,765201.0
2003-09-24,4.827799111920862,4.93464397036891,4.804055717684082,4.93464397036891,1289200.0
2003-09-25,4.867372044909481,4.879244160483048,4.808013960747004,4.83571487105606,1849742.0
2003-09-26,4.835715539751063,4.879244835197392,4.835715539751063,4.847586825731102,642438.0
2003-09-29,4.827800033107855,4.843628827080162,4.7288697590677815,4.740741458451397,700077.0
2003-09-30,4.788228590479662,4.788228590479662,4.736785105915048,4.748656391540848,2188692.0
2003-10-01,4.788228225431949,4.792185320338866,4.713040928495093,4.716998439019582,533841.0
2003-10-02,4.709083858045608,4.78822825030043,4.697212157645627,4.768441944427937,1135608.0
2003-10-03,4.776356630215227,4.776356630215227,4.728869831948903,4.736784436865806,394798.0
2003-10-06,4.744698654019516,4.788227942274161,4.728869859710331,4.788227942274161,196678.0
2003-10-07,4.780313724864906,4.780313724864906,4.728869831948903,4.736784436865806,560749.0
2003-10-08,4.740740496333106,4.760526380878623,4.732825893144426,4.744697590118718,1015146.0
2003-10-09,4.748655748692427,4.839671835492172,4.748655748692427,4.788227942274161,381581.0
2003-10-10,4.788226926732049,4.93464397036891,4.788226926732049,4.93464397036891,851409.0
2003-10-13,4.9386029988071165,5.033576197340734,4.934645903423355,5.005875698419163,502005.0
2003-10-14,5.0335754408844124,5.041489630462573,5.005874946125731,5.025661251306252,1316640.0
2003-10-15,5.065233383245345,5.09689097499818,5.013789484933793,5.085019689804058,386883.0
2003-10-16,5.033574849518299,5.081061228261038,5.033574849518299,5.033574849518299,1622170.0
2003-10-17,5.069189934275933,5.128548011479782,5.069189934275933,5.088975821471379,1076632.0
2003-10-20,5.10480357736521,5.124589876158792,5.088974787700799,5.096888974724291,839793.0
2003-10-21,5.124591101255756,5.124591101255756,5.085018909825794,5.104804797732013,207193.0
2003-10-22,5.128548195713495,5.144376989161973,5.049403812853572,5.104804797732013,455519.0
2003-10-23,5.073146558658621,5.073146558658621,5.001916373871145,5.0612744455765695,934315.0
2003-10-24,5.057319304920197,5.057319304920197,4.966303199616844,4.997961210288846,444057.0
2003-10-27,4.966302406366818,4.970260332447285,4.910901831679427,4.938602326831905,824341.0
2003-10-28,4.926728706413411,4.926728706413411,4.895071128754603,4.918814104190007,1146933.0
2003-10-29,4.91881658187052,5.092934177934374,4.91881658187052,5.092934177934374,1372125.0
2003-10-30,5.08501852582166,5.219563883399593,5.08501852582166,5.183948789116908,1017174.0
2003-10-31,5.1483356246408665,5.239351733734848,5.144378528998674,5.227480031190621,1112623.0
2003-11-03,5.263093455849613,5.263093455849613,5.112719285862329,5.112719285862329,515909.0
2003-11-04,5.116677201649616,5.19582160184204,5.116677201649616,5.172078614278405,731930.0
2003-11-05,5.104804797732013,5.191863369507412,5.085018909825794,5.104804797732013,1383420.0
2003-11-06,5.144378369805052,5.282880869172315,5.136463763147936,5.263094560338343,1420625.0
2003-11-07,5.21956547526202,5.334324565809621,5.191864560848936,5.30266655603079,1173941.0
2003-11-10,5.334322326533714,5.338279420238326,5.314536442393209,5.330364817211657,776094.0
2003-11-11,5.342238791604767,5.413469002361437,5.33432460082133,5.38181099237482,1538516.0
2003-11-12,5.346194111387267,5.524268747900507,5.346194111387267,5.437210184491362,1577163.0
2003-11-13,5.412866360164743,5.4209813586535125,5.380405087720251,5.38852008620902,6873330.0
2003-11-14,5.356059231937733,5.3763471526782896,5.315482964293516,5.327655461039987,949937.0
2003-11-17,5.331711941997085,5.331711941997085,5.234329011260249,5.242444006893242,522151.0
2003-11-18,5.242445793098642,5.303310411898815,5.242445793098642,5.303310411898815,817172.0
2003-11-19,5.295193918634412,5.331712682544111,5.274906000571055,5.274906000571055,920166.0
2003-11-20,5.274906696649298,5.3641742297687145,5.274906696649298,5.327655461039987,988026.0
2003-11-21,5.347942676064358,5.3641735219107005,5.274906000571055,5.274906000571055,674280.0
2003-11-24,5.27490456182076,5.295192474350511,5.234328310598325,5.270846638384464,376723.0
2003-11-25,5.270848770757779,5.352001732196803,5.270848770757779,5.287079192580342,797346.0
2003-11-26,5.27490456182076,5.303307895060172,5.266789141111101,5.270846638384464,483168.0
2003-11-27,5.295194009544464,5.3438852694303005,5.258675671170851,5.258675671170851,1087795.0
2003-11-28,5.278961955747554,5.29925029404305,5.226212787574769,5.226212787574769,1466453.0
2003-12-01,5.218098887847639,5.315481824071564,5.214041389802521,5.315481824071564,442965.0
2003-12-02,5.352001044781907,5.489959825635719,5.352001044781907,5.457498986159886,1786378.0
2003-12-03,5.453442367889204,5.453442367889204,5.408808173702678,5.437211519368766,853029.0
2003-12-04,5.412863869246691,5.412863869246691,5.36822969344588,5.376345114363194,824639.0
2003-12-05,5.392577751345357,5.473730289295075,5.376347328988037,5.437211519368766,806115.0
2003-12-08,5.457500600484167,5.498076448749735,5.44532724937605,5.449385601296323,411205.0
2003-12-09,5.498075438934864,5.510248787807138,5.4656145958191225,5.4656145958191225,1112332.0
2003-12-10,5.453440747965412,5.453440747965412,5.364172812272176,5.364172812272176,586616.0
2003-12-11,5.360116646846319,5.433153756995988,5.323597878689935,5.323597878689935,527245.0
2003-12-12,5.274905155219611,5.481843505721682,5.274905155219611,5.477786007991872,640098.0
2003-12-15,5.502132746293439,5.595457766315574,5.502132746293439,5.579227346579684,697045.0
2003-12-16,5.579227965645959,5.579227965645959,5.518363778342168,5.5264787760290215,746754.0
2003-12-17,5.558938240176483,5.558938240176483,5.473728235155189,5.485900727732838,397146.0
2003-12-18,5.550825243199006,5.550825243199006,5.461557282355988,5.473730205478359,925421.0
2003-12-19,5.5102473445639095,5.5102473445639095,5.420979410132024,5.420979410132024,773056.0
2003-12-22,5.420981533106111,5.558940773486235,5.420981533106111,5.51836450124719,507126.0
2003-12-23,5.518364055784121,5.567055749005661,5.494018209173352,5.558940324747699,290739.0
2003-12-24,5.514305148915923,5.567054327717841,5.514305148915923,5.554881407520243,89853.0
2003-12-25,5.8410844625198015,5.8410844625198015,5.8410844625198015,5.8410844625198015,0.0
2003-12-26,5.8410844625198015,5.8410844625198015,5.8410844625198015,5.8410844625198015,0.0
2003-12-29,5.579226284685758,5.595456701332514,5.554880872797107,5.591399203711568,200510.0
2003-12-30,5.599515110326232,5.660379715361556,5.599515110326232,5.652264718798872,216118.0
2003-12-31,5.656323801890053,5.717187997815495,5.644150451309176,5.664438800726428,210026.0
2004-01-01,5.956285717391524,5.956285717391524,5.956285717391524,5.956285717391524,0.0
2004-01-02,5.672551449862231,5.680666444727532,5.6198022785859765,5.640090191912178,46788.0
2004-01-05,5.619802901706996,5.619802901706996,5.579226644392567,5.587342066320651,350223.0
2004-01-06,5.623860945167729,5.623860945167729,5.595457604908482,5.611688450339226,455022.0
2004-01-07,5.615746550459289,5.631976971466424,5.579227783570927,5.599515703289074,548526.0
2004-01-08,5.591399353730413,5.599514349190035,5.396633496417775,5.477786007991872,1322979.0
2004-01-09,5.534592680861143,5.534592680861143,5.465613088639459,5.477786007991872,443732.0
2004-01-12,5.437211519368766,5.477787788343625,5.425038596059997,5.437211519368766,569173.0
2004-01-13,5.457498986159886,5.465613982947319,5.420980222127288,5.457498986159886,1168986.0
2004-01-14,5.4574997926845965,5.4574997926845965,5.396635176968854,5.41286602526846,885180.0
2004-01-15,5.416922717152044,5.53865107812004,5.416922717152044,5.53865107812004,528862.0
2004-01-16,5.538651903404494,5.538651903404494,5.437211445428389,5.453442293728105,726642.0
2004-01-19,5.453442897331678,5.457500396774148,5.425039122744916,5.441269546677952,400130.0
2004-01-20,5.437211519368766,5.445326517465867,5.408808173702678,5.437211519368766,938617.0
2004-01-21,5.429095632475137,5.567054839171751,5.416922711159194,5.498074809660396,588708.0
2004-01-22,5.538651977184351,5.591401169453314,5.5345944781369285,5.558940324747699,446128.0
2004-01-23,5.538650931453946,5.656322217080214,5.538650931453946,5.652264718798872,393304.0
2004-01-26,5.943487802757007,5.943487802757007,5.943487802757007,5.943487802757007,0.0
2004-01-27,5.672553612978562,5.676611111958459,5.599516074361734,5.6157469226075465,1214990.0
2004-01-28,5.542707676320764,5.542707676320764,5.477786007991872,5.477786007991872,994773.0
2004-01-29,5.408808173702678,5.469672790246524,5.396635250393907,5.437211519368766,583417.0
2004-01-30,5.437209752204824,5.514304766049108,5.437209752204824,5.477786007991872,410415.0
2004-02-02,5.477786807858156,5.518363069570149,5.461556388405968,5.494017227310344,2758111.0
2004-02-03,5.477785732681072,5.48995865142168,5.4656128139404645,5.485900727732838,1475150.0
2004-02-04,5.469672715864708,5.477787713851453,5.420981023291786,5.453442293728105,274774.0
2004-02-05,5.481845728383102,5.538652424285136,5.461557805345156,5.51836450124719,914890.0
2004-02-06,5.449383476079418,5.554881407520243,5.449383476079418,5.554881407520243,375640.0
2004-02-09,5.518364055784121,5.558940324747699,5.518364055784121,5.558940324747699,272868.0
2004-02-10,5.558940324747699,5.575170747100506,5.538651977184351,5.558940324747699,1697251.0
2004-02-11,5.558938372930003,5.591399206238184,5.546765027735724,5.571111291961313,1234848.0
2004-02-12,5.567054857381767,5.623861113436899,5.567054857381767,5.619803615039328,517274.0
2004-02-13,5.623861746070927,5.7212447017086685,5.623861746070927,5.668495938117344,1756709.0
2004-02-16,5.668496113998664,5.668496113998664,5.603573999504743,5.6157469226075465,419339.0
2004-02-17,5.615744712622957,5.688781796334124,5.615744712622957,5.676608878021772,803506.0
2004-02-18,5.709071407818638,5.765878088493451,5.709071407818638,5.753705167468413,740630.0
2004-02-19,5.7212454021234365,5.733418326338794,5.652266208508332,5.680669130126631,483263.0
2004-02-20,5.680668434679351,5.680668434679351,5.640092167650034,5.668495938117344,348543.0
2004-02-23,5.640091533190229,5.6441490315878,5.603573195285998,5.619803615039328,176723.0
2004-02-24,5.599514723479317,5.660379324309761,5.518362632643739,5.534593050810854,654866.0
2004-02-25,5.51836396394822,5.636034843670148,5.51836396394822,5.6157469226075465,405150.0
2004-02-26,5.599516074361734,5.644149841629943,5.599516074361734,5.6157469226075465,738120.0
2004-02-27,5.599516250286894,5.631977521635276,5.583285827694265,5.6035741755573945,1538499.0
2004-03-01,5.619804049170303,5.623861547881315,5.591400705867048,5.599515703289074,533767.0
2004-03-02,5.595457965010304,5.623861307097479,5.595457965010304,5.60763131294831,2025414.0
2004-03-03,5.599516250286894,5.619804598150023,5.599516250286894,5.6035741755573945,829831.0
2004-03-04,5.599515803517555,5.619804149761935,5.546766614677876,5.562997462138615,1291225.0
2004-03-05,5.5386513669611634,5.567055135653077,5.522420946396549,5.550824715088463,557350.0
2004-03-08,5.530536609101288,5.571112875350348,5.530536609101288,5.542709105429226,214786.0
2004-03-09,5.550823117579119,5.6522635365360285,5.550823117579119,5.640090191912178,1936703.0
2004-03-10,5.692842047352357,5.842973784776743,5.692842047352357,5.76182166704592,2683337.0
2004-03-11,5.74153081703849,5.757761659677814,5.668494155976349,5.68878207003106,425012.0
2004-03-12,5.603573999504743,5.619804421587444,5.579228153299132,5.6157469226075465,608555.0
2004-03-15,5.615745948615394,5.680667625686221,5.587342608356147,5.611688450339226,752097.0
2004-03-16,5.599515270725378,5.627919037997518,5.583284850972047,5.619803615039328,870277.0
2004-03-17,5.644149037101427,5.737474483478056,5.631976541896826,5.721244063708872,742909.0
2004-03-18,5.786166168948663,5.786166168948663,5.705013643939686,5.721244063708872,1748177.0
2004-03-19,5.802395096362588,5.802395096362588,5.773992186607846,5.794280101050654,498042.0
2004-03-22,5.80239502300262,5.855144622678136,5.80239502300262,5.8510866989105015,745727.0
2004-03-23,5.790223945345799,5.883549396203096,5.790223945345799,5.875433972847347,907043.0
2004-03-24,5.855145796295615,5.8835491375474485,5.855145796295615,5.8835491375474485,716764.0
2004-03-25,5.85514605370258,5.883549396203096,5.842972705587421,5.875433972847347,825534.0
2004-03-26,5.903837055800308,5.924125400216218,5.84703037329664,5.8835491375474485,716938.0
2004-03-29,5.883549040922048,5.91600988005874,5.855145700136683,5.859203198488008,622951.0
2004-03-30,5.859203373017473,5.875433793069278,5.834857529858237,5.847030451437855,343590.0
2004-03-31,5.8307988584432735,5.842971351411175,5.794280101050654,5.794280101050654,664436.0
2004-04-01,5.794280285637593,5.834856541978808,5.790222787852367,5.822683622460145,611098.0
2004-04-02,5.769934872763253,5.838914039764034,5.769934872763253,5.822683622460145,245922.0
2004-04-05,5.818626756238584,5.883548858663881,5.818626756238584,5.830799677078517,519767.0
2004-04-06,5.863260653763538,5.875433147843344,5.798338128359839,5.798338128359839,730177.0
2004-04-07,5.761819438953907,5.782107354000501,5.705012765427861,5.782107354000501,132761.0
2004-04-08,5.713129066905804,5.778050745982545,5.700955719375101,5.721244063708872,522718.0
2004-04-09,6.016023261072163,6.016023261072163,6.016023261072163,6.016023261072163,0.0
2004-04-12,6.016023261072163,6.016023261072163,6.016023261072163,6.016023261072163,0.0
2004-04-13,5.700957143607724,5.709072994764421,5.6644387965446805,5.705015069186072,328669.0
2004-04-14,5.68066727567515,5.72530145861503,5.68066727567515,5.717186036399686,908548.0
2004-04-15,5.73341807272679,5.753706420909333,5.6806688788479365,5.709072651536123,471520.0
2004-04-16,5.700957046043865,5.778052090592085,5.700957046043865,5.76182166704592,812435.0
2004-04-19,5.765878688947796,5.847030793960764,5.765878688947796,5.842972869087804,733865.0
2004-04-20,5.842972526802611,5.871376294597092,5.818627109806433,5.847030451437855,612166.0
2004-04-21,5.851088756380702,5.976875061823462,5.851088756380702,5.924126295925362,797590.0
2004-04-22,5.964702108900083,6.12700674554856,5.964702108900083,6.08643047984567,1844153.0
2004-04-23,6.248732731816868,6.333942729425684,6.228444819789355,6.28119398768898,2361831.0
2004-04-26,6.289311653219778,6.289311653219778,6.110776587829223,6.200044120524501,187862.0
2004-04-27,6.2081591183169245,6.228447465124188,6.127007009577174,6.200044120524501,808641.0
2004-04-28,6.208158247362406,6.390751212195955,6.208158247362406,6.321772035985164,1214884.0
2004-04-29,6.252792609862295,6.260908459624242,6.094545472070664,6.147294660055569,935586.0
2004-04-30,6.049911435060033,6.049911435060033,5.887606805864376,5.993104750917094,982300.0
2004-05-03,5.8632612938529896,5.8632612938529896,5.6806678964401085,5.745590002768312,998635.0
2004-05-04,5.749647428124205,5.964701662884987,5.74153200512523,5.8835491375474485,2731258.0
2004-05-05,5.8835506593488525,5.8835506593488525,5.786167688987964,5.790225188455412,1877715.0
2004-05-06,5.842971904430121,5.903836505845132,5.842971904430121,5.879490665279128,1146400.0
2004-05-07,5.8632600715747545,5.9444121548639055,5.810510897814581,5.93223923582979,1449333.0
2004-05-10,5.887606710833392,5.916010052446407,5.741532078135697,5.745590002768312,2401551.0
2004-05-11,5.721243182697734,5.79022277571693,5.709070689367567,5.782107354000501,855798.0
2004-05-12,5.782108166417829,5.822684428375186,5.741531904460474,5.818626930028364,532257.0
2004-05-13,5.76182034954114,5.8835491375474485,5.76182034954114,5.8835491375474485,321575.0
2004-05-14,5.924124240582359,5.952527150111336,5.899777976351162,5.93223923582979,994740.0
2004-05-17,5.859203552298919,5.952528576993145,5.842972705587421,5.875433972847347,493866.0
2004-05-18,5.842974566462868,5.867320844283938,5.8226866408567854,5.838917066574292,500485.0
2004-05-19,5.802396186046858,5.8835491375474485,5.782108267794,5.8835491375474485,673326.0
2004-05-20,5.810511849390109,5.859203107337666,5.802396000487625,5.8145693476783125,541364.0
2004-05-21,5.814569951955577,5.855146217543602,5.814569951955577,5.842972869087804,432264.0
2004-05-24,5.842972866196104,5.842972866196104,5.782108680925729,5.80239660062816,129490.0
2004-05-25,5.80239660062816,5.88354955792713,5.782108680925729,5.80239660062816,522693.0
2004-05-26,5.822685068066829,5.842972988192855,5.794281724192537,5.8064550728964806,813001.0
2004-05-27,5.822685493574568,5.887607609815769,5.822685493574568,5.887607609815769,941231.0
2004-05-28,5.863260779707948,5.984989132424855,5.859202855431168,5.944412872798212,3543155.0
2004-05-31,5.980931667346335,6.094545032558624,5.980931667346335,6.025565854676636,518786.0
2004-06-01,6.013392578503224,6.0255654992240295,5.972816318154879,6.009335080317297,659406.0
2004-06-02,6.029624595008122,6.082373790053602,6.029624595008122,6.041797518954244,460609.0
2004-06-03,6.005277503728809,6.070199609278349,6.005277503728809,6.045853766426891,332719.0
2004-06-04,6.045853766426891,6.070199609278349,6.045853766426891,6.045853766426891,398992.0
2004-06-07,6.025565339022687,6.122948276036993,6.025565339022687,6.122948276036993,257838.0
2004-06-08,6.151350522719933,6.175696360878262,6.021507188976766,6.0539675962495885,597939.0
2004-06-09,6.025565026653515,6.025565026653515,5.907894179186076,5.948470010189129,721413.0
2004-06-10,5.980931211983908,6.045853312660777,5.980931211983908,6.005277053008111,306599.0
2004-06-11,6.053970016737225,6.053970016737225,6.021509596486136,6.041797518954244,559430.0
2004-06-14,6.353088704850054,6.353088704850054,6.353088704850054,6.353088704850054,0.0
2004-06-15,5.993105823169758,6.041797518954244,5.976875399962642,6.041797518954244,392623.0
2004-06-16,6.041795393888868,6.078313726719591,6.025564976390436,6.06614123321801,878214.0
2004-06-17,6.0661425600757655,6.0986029760097615,6.053969211585507,6.08643047984567,2099707.0
2004-06-18,6.16,6.16,6.1,6.14,490502.9913582983
2004-06-21,6.175,6.175,6.075,6.13,298616.21980943944
2004-06-22,6.05,6.135,6.05,6.115,300900.73122091737
2004-06-23,6.15,6.185,6.09,6.14,344603.3680478618
2004-06-24,6.135,6.16,6.06,6.08,951053.6228672724
2004-06-25,6.07,6.14,6.06,6.11,773399.0693551962
2004-06-28,6.055,6.14,6.055,6.135,701191.0037668957
2004-06-29,6.09,6.175,6.09,6.14,550038.7768668293
2004-06-30,6.125,6.28,6.115,6.215,1091554.398404609
2004-07-01,6.215,6.23,6.145,6.185,870945.0476401508
2004-07-02,6.17,6.255,6.165,6.245,650981.6086860183
2004-07-05,6.255,6.28,6.245,6.275,566179.9246620873
2004-07-06,6.245,6.245,6.195,6.21,871025.9251052516
2004-07-07,6.23,6.23,6.135,6.135,1135497.4518058945
2004-07-08,6.16,6.24,6.16,6.185,567119.4327498339
2004-07-09,6.155,6.155,6.11,6.12,663677.1548858853
2004-07-12,6.1,6.135,6.1,6.115,333908.7081763794
2004-07-13,6.11,6.185,6.11,6.185,697093.9508087747
2004-07-14,6.11,6.17,6.05,6.16,493861.0680257036
2004-07-15,6.155,6.17,6.14,6.155,233240.638156437
2004-07-16,6.155,6.19,6.155,6.19,305439.8404608908
2004-07-19,6.185,6.185,6.135,6.175,369327.4983381343
2004-07-20,6.175,6.185,6.15,6.165,1074430.5340128518
2004-07-21,6.165,6.235,6.165,6.215,424713.05118546425
2004-07-22,6.175,6.215,6.175,6.21,701552.1825836473
2004-07-23,6.21,6.255,6.21,6.255,1037656.769333038
2004-07-26,6.235,6.29,6.21,6.255,693733.6583204077
2004-07-27,6.28,6.3,6.255,6.285,1425754.4870374475
2004-07-28,6.295,6.345,6.295,6.33,1019519.1668513186
2004-07-29,6.32,6.35,6.3,6.34,840644.803899845
2004-07-30,6.345,6.39,6.325,6.39,364965.6547750942
2004-08-02,6.4,6.45,6.4,6.415,176955.46199867054
2004-08-03,6.375,6.375,6.325,6.35,983098.8256148904
2004-08-04,6.35,6.44,6.35,6.43,564803.8998448926
2004-08-05,6.44,6.56,6.44,6.545,689855.9716374917
2004-08-06,6.525,6.525,6.42,6.51,557446.2663416796
2004-08-09,6.445,6.485,6.385,6.46,896466.8734766232
2004-08-10,6.44,6.46,6.43,6.435,749867.0507423001
2004-08-11,6.43,6.52,6.43,6.505,764396.188787946
2004-08-12,6.51,6.53,6.51,6.53,499840.46089076006
2004-08-13,6.545,6.645,6.53,6.61,707088.4112563706
2004-08-16,6.61,6.62,6.585,6.585,597654.5535120763
2004-08-17,6.595,6.595,6.535,6.56,475560.6027033016
2004-08-18,6.585,6.61,6.565,6.605,582055.1739419455
2004-08-19,6.605,6.675,6.605,6.635,1080603.8112120542
2004-08-20,6.605,6.7,6.59,6.655,457296.6984267672
2004-08-23,6.705,6.79,6.7,6.77,658489.9180146245
2004-08-24,6.77,6.77,6.64,6.65,433897.6290715711
2004-08-25,6.64,6.67,6.605,6.63,1327943.7181475738
2004-08-26,6.69,6.77,6.69,6.74,643083.3148681588
2004-08-27,6.79,6.81,6.725,6.73,411019.2776423665
2004-08-30,6.77,6.77,6.66,6.67,299349.656547751
2004-08-31,6.68,6.75,6.675,6.71,527643.474407268
2004-09-01,6.635,6.885,6.635,6.86,829892.5326833592
2004-09-02,6.86,6.98,6.86,6.94,1134708.619543541
2004-09-03,6.935,6.94,6.79,6.83,490874.1413693774
2004-09-06,6.79,6.915,6.79,6.88,793746.9532461778
2004-09-07,6.915,7.0,6.895,6.995,1162793.0423221805
2004-09-08,7.0,7.035,6.98,7.015,951161.0901839132
2004-09-09,7.0,7.025,6.995,7.0,680254.8194105917
2004-09-10,7.02,7.025,6.98,7.02,484680.9217815201
2004-09-13,7.025,7.08,7.015,7.06,371328.384666519
2004-09-14,7.09,7.14,7.09,7.1,461748.2827387548
2004-09-15,7.105,7.13,7.08,7.12,675857.5227121649
2004-09-16,7.08,7.175,7.06,7.15,1033214.048304897
2004-09-17,7.12,7.165,7.095,7.165,234587.8573011301
2004-09-20,7.205,7.205,7.105,7.13,514902.50387768674
2004-09-21,7.095,7.13,7.065,7.115,344617.77088411263
2004-09-22,7.12,7.225,7.095,7.16,613524.2632395303
2004-09-23,7.12,7.16,7.085,7.13,435305.78329271
2004-09-24,7.075,7.205,7.065,7.205,306290.7157101706
2004-09-27,7.15,7.185,7.15,7.175,234750.7201418125
2004-09-28,7.185,7.185,7.025,7.08,539145.8010192777
2004-09-29,7.065,7.095,7.02,7.085,479221.1389319744
2004-09-30,7.08,7.17,7.045,7.12,350864.1701750499
2004-10-01,7.14,7.14,7.03,7.03,155365.61045867496
2004-10-04,7.025,7.1,6.98,7.075,348057.83292709955
2004-10-05,7.015,7.32,7.015,7.27,640900.7312209174
2004-10-06,7.29,7.325,7.06,7.15,480119.6543319301
2004-10-07,7.12,7.21,7.095,7.12,691569.9091513406
2004-10-08,7.08,7.1,7.04,7.055,492262.3532018613
2004-10-11,7.04,7.05,7.005,7.025,158148.68158652782
2004-10-12,7.03,7.08,7.01,7.08,665483.0489696433
2004-10-13,7.07,7.07,6.99,7.0,1247389.7629071572
2004-10-14,6.955,6.955,6.83,6.915,1839750.7201418127
2004-10-15,6.885,6.98,6.875,6.96,1815042.100598272
2004-10-18,6.96,7.01,6.935,6.995,717665.6326168847
2004-10-19,7.0,7.05,6.975,6.98,318395.74562375364
2004-10-20,6.955,7.0,6.93,6.98,579538.0013294927
2004-10-21,6.95,7.0,6.95,6.99,511387.1039220032
2004-10-22,6.935,7.04,6.935,6.99,1393683.8023487704
2004-10-25,6.95,6.95,6.815,6.87,629463.7713272768
2004-10-26,6.84,6.905,6.71,6.89,902350.986040328
2004-10-27,6.895,6.96,6.85,6.955,1002553.7336583204
2004-10-28,6.955,6.98,6.875,6.875,549089.2975847552
2004-10-29,6.855,6.96,6.79,6.96,809069.3551961002
2004-11-01,7.02,7.24,7.015,7.205,1154351.872368713
2004-11-02,7.175,7.175,6.98,7.05,1304124.750720142
2004-11-03,7.165,7.255,7.14,7.245,2087312.209173499
2004-11-04,7.325,7.47,7.305,7.47,2146853.534234434
2004-11-05,7.465,7.625,7.465,7.525,1972360.957234656
2004-11-08,7.555,7.585,7.47,7.515,729231.1101263019
2004-11-09,7.535,7.7,7.515,7.655,1211744.9590073123
2004-11-10,7.655,7.7,7.625,7.655,681896.7427431864
2004-11-11,7.65,7.65,7.465,7.48,504230.002215821
2004-11-12,7.465,7.49,7.45,7.46,562420.7844006205
2004-11-15,7.475,7.525,7.42,7.51,729525.8143142035
2004-11-16,7.495,7.67,7.495,7.61,1323448.9253268335
2004-11-17,7.655,8.075,7.635,8.05,1831185.464214492
2004-11-18,7.945,8.145,7.785,8.105,916667.405273654
2004-11-19,8.11,8.215,8.03,8.07,989538.0013294928
2004-11-22,8.075,8.215,7.89,7.905,692179.2599157989
2004-11-23,7.905,8.12,7.905,8.07,668454.4648792378
2004-11-24,8.075,8.255,8.055,8.12,664798.3602924885
2004-11-25,8.09,8.33,8.09,8.195,885354.5313538667
2004-11-26,8.23,8.23,8.095,8.145,515560.6027033016
2004-11-29,8.105,8.105,7.945,7.945,590186.12896078
2004-11-30,7.885,8.145,7.835,8.07,916388.211832484
2004-12-01,8.075,8.235,8.055,8.195,1023107.6888987372
2004-12-02,8.235,8.235,8.095,8.19,698181.9189009529
2004-12-03,8.235,8.255,8.11,8.235,810169.5103035675
2004-12-06,8.23,8.23,8.15,8.18,703938.6217593619
2004-12-07,8.19,8.315,8.19,8.235,608303.7890538445
2004-12-08,8.275,8.315,8.09,8.13,498360.292488367
2004-12-09,8.05,8.05,7.885,7.955,1080711.278528695
2004-12-10,7.885,8.03,7.85,7.945,1232370.928428983
2004-12-13,7.91,8.05,7.905,7.975,267298.9142477288
2004-12-14,7.985,8.085,7.985,8.055,678040.1063594063
2004-12-15,8.215,8.375,8.215,8.24,1287013.073343674
2004-12-16,8.315,8.355,8.19,8.255,963772.435187237
2004-12-17,8.275,8.575,8.27,8.42,953273.875470862
2004-12-20,8.375,8.375,8.205,8.23,959304.2322180368
2004-12-21,8.225,8.26,8.19,8.235,937078.4400620433
2004-12-22,8.24,8.35,8.24,8.245,302510.5251495679
2004-12-23,8.245,8.26,8.145,8.19,417267.8927542655
2004-12-24,8.25,8.31,8.235,8.295,115283.6250830933
2004-12-29,8.295,8.325,8.235,8.315,118317.08397961446
2004-12-30,8.315,8.365,8.295,8.305,96448.03899844892
2004-12-31,8.33,8.375,8.315,8.375,55405.49523598494
2005-01-04,8.375,8.375,8.24,8.245,255647.0197208066
2005-01-05,8.23,8.23,8.15,8.185,300176.1577664525
2005-01-06,8.125,8.145,7.995,7.995,518997.34101484605
2005-01-07,8.085,8.19,8.05,8.14,570527.3653888766
2005-01-10,8.21,8.21,8.11,8.185,361302.90272545983
2005-01-11,8.12,8.15,8.01,8.065,764944.6044759584
2005-01-12,7.99,8.14,7.945,8.135,668370.2636826945
2005-01-13,8.16,8.235,8.15,8.17,404559.05162862845
2005-01-14,8.07,8.19,8.07,8.19,428742.5216042544
2005-01-17,8.18,8.25,8.18,8.235,315902.94704187906
2005-01-18,8.19,8.21,8.07,8.11,409575.6702858409
2005-01-19,8.07,8.165,8.005,8.025,506539.9955683581
2005-01-20,7.995,8.025,7.955,8.015,388595.1695103036
2005-01-21,8.02,8.02,7.965,7.98,577692.2224684246
2005-01-24,7.925,7.925,7.865,7.905,1325271.4380678043
2005-01-25,7.935,8.025,7.935,7.995,1938994.017283404
2005-01-27,8.05,8.09,8.0,8.0,1130589.4083758034
2005-01-28,7.98,8.025,7.945,7.97,448317.0839796145
2005-01-31,7.935,7.935,7.885,7.905,867023.0445380014
2005-02-01,7.875,8.075,7.875,8.075,505731.2209173499
2005-02-02,8.07,8.1,7.91,7.98,835380.0132949259
2005-02-03,7.99,8.075,7.99,8.045,363887.65787724353
2005-02-04,8.03,8.15,7.995,8.125,719604.4759583427
2005-02-07,8.19,8.195,8.08,8.14,594182.3620651452
2005-02-08,8.09,8.17,8.075,8.16,677404.165743408
2005-02-09,8.12,8.17,8.12,8.145,527161.5333481055
2005-02-10,8.125,8.125,7.955,7.985,713536.4502548195
2005-02-11,8.0,8.065,7.91,7.92,1507775.3157544872
2005-02-14,7.92,8.005,7.835,7.945,902705.5173941946
2005-02-15,7.985,8.095,7.98,8.03,660918.4577886107
2005-02-16,8.05,8.095,7.955,7.975,875156.2153777976
2005-02-17,7.975,7.975,7.83,7.885,795983.8245069799
2005-02-18,7.82,7.925,7.805,7.92,635233.7691114559
2005-02-21,7.9,8.065,7.9,8.06,526487.923775759
2005-02-22,8.035,8.125,8.035,8.095,923436.7383115444
2005-02-23,8.04,8.08,7.97,7.995,1344356.3040106362
2005-02-24,7.95,8.005,7.865,7.885,730114.1147795259
2005-02-25,7.845,7.865,7.675,7.84,1019858.1874584536
2005-02-28,7.865,8.05,7.865,8.01,960202.7476179926
2005-03-01,8.005,8.215,8.0,8.19,1028967.4274318636
2005-03-02,8.255,8.305,8.235,8.235,702991.3582982495
2005-03-03,8.235,8.26,8.15,8.235,470189.4526922225
2005-03-04,8.215,8.27,8.12,8.15,565813.2062929316
2005-03-07,8.205,8.255,8.205,8.245,300712.3864391757
2005-03-08,8.19,8.375,8.19,8.37,618473.299357412
2005-03-09,8.4,8.4,8.3,8.365,553284.9545756703
2005-03-10,8.295,8.31,8.15,8.165,738231.7748725903
2005-03-11,8.17,8.17,8.09,8.145,1013790.1617549304
2005-03-14,8.045,8.275,8.045,8.165,693978.5065366719
2005-03-15,8.175,8.215,8.075,8.12,185989.364059384
2005-03-16,8.19,8.19,8.05,8.165,901236.42809661
2005-03-17,8.17,8.225,8.03,8.12,646102.3709284291
2005-03-18,8.07,8.185,8.055,8.11,468510.9683137603
2005-03-21,8.11,8.175,8.11,8.155,206649.67870596057
2005-03-22,8.025,8.105,7.87,7.955,1199734.1014846002
2005-03-23,7.895,7.925,7.745,7.795,1614237.757589187
2005-03-24,7.76,7.86,7.745,7.815,478974.07489474857
2005-03-29,7.78,7.84,7.61,7.675,729071.571017062
2005-03-30,7.675,7.675,7.46,7.515,1029362.9514735212
2005-03-31,7.55,7.6,7.49,7.525,861506.7582539332
2005-04-01,7.535,7.57,7.475,7.49,1542214.7130511857
2005-04-04,7.555,7.56,7.495,7.495,771019.2776423666
2005-04-05,7.515,7.675,7.515,7.65,765132.9492577
2005-04-06,7.74,7.74,7.425,7.45,1322275.6481276315
2005-04-07,7.48,7.615,7.48,7.57,1105099.711943275
2005-04-08,7.7,7.7,7.505,7.505,941703.9663195217
2005-04-11,7.475,7.56,7.44,7.535,699828.273875471
2005-04-12,7.575,7.645,7.505,7.625,642574.7839574564
2005-04-13,7.68,7.7,7.5,7.58,551504.5424329715
2005-04-14,7.535,7.54,7.305,7.32,1483559.716374917
2005-04-15,7.105,7.18,7.04,7.045,1994766.2308885443
2005-04-18,6.995,7.07,6.895,7.065,1187028.5840904056
2005-04-19,7.215,7.215,7.02,7.11,482828.4954575671
2005-04-20,7.255,7.255,7.13,7.2,771436.9598936407
2005-04-21,7.12,7.135,7.025,7.04,1060283.6250830933
2005-04-22,7.185,7.28,7.09,7.1,1253010.192776424
2005-04-26,7.235,7.305,7.06,7.065,1945998.227343231
2005-04-27,7.04,7.065,6.84,6.845,2039037.2257921563
2005-04-28,6.815,6.815,6.62,6.7,1500439.840460891
2005-04-29,6.66,6.66,6.4,6.44,2535963.882118325
2005-05-02,6.595,6.595,6.09,6.14,2987341.014846001
2005-05-03,6.28,6.28,6.135,6.255,2630089.740748948
2005-05-04,6.325,6.44,6.315,6.41,3089586.7493906496
2005-05-05,6.44,6.57,6.4,6.545,1090347.8838909818
2005-05-06,6.55,6.605,6.52,6.545,2079803.8998448928
2005-05-09,6.585,6.585,6.535,6.575,1002004.2100598272
2005-05-10,6.585,6.585,6.545,6.58,920375.5816530024
2005-05-11,6.585,6.585,6.51,6.56,1319838.2450697983
2005-05-12,6.505,6.54,6.42,6.45,1534108.1320629294
2005-05-13,6.38,6.38,6.105,6.205,1956606.470197208
2005-05-16,6.25,6.255,6.18,6.21,1232241.3029027255
2005-05-17,6.215,6.23,5.895,5.99,1508104.3651672946
2005-05-18,6.03,6.195,6.02,6.175,1316597.6069133617
2005-05-19,6.3,6.42,6.3,6.42,1485992.687790827
2005-05-20,6.465,6.485,6.34,6.42,1030442.0562818524
2005-05-23,6.455,6.475,6.4,6.465,521082.428539774
2005-05-24,6.565,6.575,6.43,6.505,1242085.0875249282
2005-05-25,6.525,6.535,6.35,6.37,1265620.4298692667
2005-05-26,6.29,6.29,6.155,6.23,1328214.048304897
2005-05-27,6.21,6.44,6.17,6.42,1824949.0361178813
2005-05-30,6.52,6.605,6.49,6.56,1614124.750720142
2005-05-31,6.56,6.56,6.44,6.475,1801728.3403501
2005-06-01,6.465,6.71,6.465,6.655,2420244.8482162645
2005-06-02,6.755,6.8,6.675,6.7,1507390.870817638
2005-06-03,6.715,6.73,6.65,6.66,2316616.441391536
2005-06-06,6.605,6.705,6.605,6.705,670385.55284733
2005-06-07,6.71,6.725,6.65,6.66,611373.8089962332
2005-06-08,6.68,6.87,6.67,6.83,1001493.4633281633
2005-06-09,6.885,7.1,6.885,7.0,1367952.5814314203
2005-06-10,7.03,7.04,6.905,6.92,618628.4068247286
2005-06-14,6.935,6.955,6.875,6.93,693979.6144471527
2005-06-15,6.935,7.095,6.93,7.08,982348.7702193664
2005-06-16,7.18,7.205,7.1,7.19,1122393.0866385996
2005-06-17,7.185,7.21,7.12,7.21,805869.7097274541
2005-06-20,7.315,7.315,7.22,7.275,677584.7551517838
2005-06-21,7.285,7.285,7.225,7.245,1151320.6292931533
2005-06-22,7.22,7.26,7.175,7.225,1223010.192776424
2005-06-23,7.22,7.24,7.095,7.115,523529.80279193446
2005-06-24,7.03,7.07,6.91,7.015,635715.7101706183
2005-06-27,6.96,7.21,6.955,7.17,805380.0132949259
2005-06-28,7.185,7.3,7.185,7.295,625966.0979392866
2005-06-29,7.365,7.37,7.2,7.265,566319.5213826724
2005-06-30,7.32,7.495,7.285,7.455,1129243.297141591
2005-07-01,7.46,7.485,7.37,7.46,991060.2703301576
2005-07-04,7.53,7.67,7.53,7.645,902332.1515621538
2005-07-05,7.65,7.7,7.535,7.665,740617.1061378241
2005-07-06,7.725,7.735,7.58,7.625,492328.8278307113
2005-07-07,7.605,7.605,7.435,7.49,1093903.1686239752
2005-07-08,7.45,7.515,7.285,7.285,830980.5007755375
2005-07-11,7.43,7.6,7.4,7.58,552644.5823177488
2005-07-12,7.64,7.705,7.58,7.585,698618.4356304011
2005-07-13,7.535,7.695,7.505,7.66,322085.08752492804
2005-07-14,7.775,7.855,7.765,7.81,557142.6988699314
2005-07-15,7.845,7.91,7.83,7.885,1277424.1081320632
2005-07-18,7.89,7.945,7.89,7.915,659790.6049191226
2005-07-19,7.85,7.85,7.71,7.795,826271.8812319966
2005-07-20,7.76,7.88,7.76,7.815,387712.1648570796
2005-07-21,7.85,7.99,7.84,7.915,1096500.1107910485
2005-07-22,7.72,7.81,7.665,7.76,2173989.5856414805
2005-07-25,7.75,7.85,7.735,7.77,713899.8448925328
2005-07-26,7.76,7.85,7.76,7.82,438332.5947263461
2005-07-27,7.8,7.935,7.8,7.93,467557.05738976295
2005-07-28,7.945,7.99,7.875,7.975,840241.5244848217
2005-07-29,8.03,8.045,7.98,8.02,531989.8072235764
2005-08-01,7.99,8.025,7.93,8.02,366133.3924218924
2005-08-02,7.995,8.02,7.935,8.02,369741.85685796593
2005-08-03,8.02,8.02,7.865,7.895,509545.7567028585
2005-08-04,7.87,7.99,7.845,7.99,587752.0496343896
2005-08-05,8.06,8.095,8.03,8.06,809810.5473077776
2005-08-08,8.045,8.095,8.03,8.06,773794.5933968537
2005-08-09,8.055,8.07,7.98,8.015,920110.7910480836
2005-08-10,8.0,8.04,7.975,8.0,549100.3766895635
2005-08-11,7.995,8.1,7.995,8.1,199131.39818302685
2005-08-12,8.07,8.33,8.07,8.27,711382.6722800798
2005-08-15,8.225,8.285,8.165,8.255,827438.5109683139
2005-08-16,8.27,8.305,8.245,8.29,560228.2295590517
2005-08-17,8.275,8.3,8.25,8.295,748502.1050299137
2005-08-18,8.355,8.365,8.135,8.185,1035950.587192555
2005-08-19,7.955,8.165,7.925,8.115,1961025.925105252
2005-08-22,8.09,8.16,8.085,8.145,931795.9228894308
2005-08-23,8.115,8.205,8.105,8.205,684858.1874584535
2005-08-24,8.165,8.175,8.075,8.12,1155094.172390871
2005-08-25,8.035,8.06,7.915,7.975,1115920.6736095725
2005-08-26,8.03,8.135,8.02,8.06,1159580.1019277642
2005-08-29,8.06,8.07,7.93,7.97,878590.7378683804
2005-08-30,8.025,8.025,7.875,7.945,636218.7015289165
2005-08-31,7.955,7.98,7.875,7.955,544737.4252160426
2005-09-01,7.965,8.095,7.965,8.03,669582.317748726
2005-09-02,8.08,8.085,7.995,8.0,595242.6323953025
2005-09-05,8.04,8.06,8.005,8.06,426147.7952581432
2005-09-06,8.095,8.205,8.035,8.035,457074.0084201197
2005-09-07,8.065,8.335,8.065,8.31,935221.5820961668
2005-09-08,8.335,8.505,8.33,8.49,927410.813206293
2005-09-09,8.43,8.505,8.395,8.4,977672.2800797696
2005-09-12,8.455,8.535,8.425,8.5,710453.1353866608
2005-09-13,8.505,8.51,8.465,8.49,503392.42189231113
2005-09-14,8.49,8.585,8.48,8.57,651665.1894526923
2005-09-15,8.565,8.92,8.565,8.855,2154139.153556393
2005-09-16,8.875,8.875,8.7,8.75,473487.7021936628
2005-09-20,9.005,9.02,8.445,8.5,3911583.204077111
2005-09-21,8.505,8.645,8.4,8.57,2825478.6173277204
2005-09-22,8.585,8.73,8.585,8.68,867062.9293153114
2005-09-23,8.64,8.66,8.455,8.525,829950.1440283626
2005-09-26,8.62,8.655,8.42,8.53,1302746.5100819855
2005-09-27,8.575,8.575,8.46,8.535,1419645.4686461336
2005-09-28,8.575,8.715,8.575,8.685,1047688.898736982
2005-09-29,8.78,8.88,8.73,8.875,652372.0363394639
2005-09-30,8.835,8.865,8.755,8.795,635769.997784179
2005-10-03,8.835,8.855,8.725,8.78,381727.2324396189
2005-10-04,8.73,8.775,8.6,8.635,1013403.5009971196
2005-10-05,8.585,8.59,8.42,8.44,1297067.3609572349
2005-10-06,8.335,8.375,8.18,8.205,1133720.3633946378
2005-10-07,8.17,8.455,8.065,8.37,812743.1863505429
2005-10-10,8.38,8.425,8.275,8.345,299540.2171504543
2005-10-11,8.145,8.435,8.145,8.42,603987.3698205185
2005-10-12,8.415,8.46,8.38,8.415,623428.9829381787
2005-10-13,8.29,8.375,8.2,8.325,730476.4015067583
2005-10-14,8.375,8.415,8.365,8.39,408793.4854863727
2005-10-17,8.38,8.455,8.34,8.395,734805.0077553735
2005-10-18,8.335,8.365,8.3,8.305,1209964.5468646134
2005-10-19,8.3,8.3,8.1,8.11,1008902.0607134944
2005-10-20,8.16,8.16,7.895,7.945,1085280.3013516509
2005-10-21,7.795,7.855,7.65,7.76,1881874.5845335696
2005-10-24,7.705,7.87,7.695,7.755,811653.0024374032
2005-10-25,7.925,7.995,7.87,7.955,1048003.5453135388
2005-10-26,8.095,8.095,7.89,7.955,470981.6086860182
2005-10-27,7.905,8.0,7.905,7.93,1031968.7569244406
2005-10-28,7.96,7.96,7.87,7.94,275722.35763350327
2005-10-31,8.06,8.14,7.96,7.99,550267.0064258808
2005-11-01,8.11,8.25,8.045,8.145,706698.4267671173
2005-11-02,8.145,8.185,7.915,7.915,654398.4046089076
2005-11-03,7.995,8.165,7.965,7.99,903544.2056281852
2005-11-04,8.105,8.105,8.015,8.02,1028844.4493684912
2005-11-07,8.08,8.12,8.055,8.095,898020.1639707512
2005-11-08,8.18,8.43,8.18,8.355,693310.4365167295
2005-11-09,8.44,8.44,8.295,8.385,595326.8335918458
2005-11-10,8.54,8.565,8.405,8.505,1000317.9703079992
2005-11-11,8.7,8.705,8.595,8.615,509070.46310658107
2005-11-14,8.67,8.67,8.56,8.625,1057259.0294704188
2005-11-15,8.645,8.645,8.585,8.595,595983.8245069799
2005-11-16,8.585,8.62,8.56,8.605,763773.5430977178
2005-11-17,8.705,8.815,8.705,8.75,870820.9616662974
2005-11-18,8.815,8.84,8.74,8.84,1040880.7888322624
2005-11-21,8.77,8.82,8.61,8.715,777067.3609572347
2005-11-22,8.75,8.75,8.38,8.545,2188270.55173942
2005-11-23,8.25,8.25,8.045,8.12,1108886.5499667628
2005-11-24,8.155,8.155,8.045,8.08,709183.4699756261
2005-11-25,8.08,8.1,7.975,8.025,544251.0525149568
2005-11-28,8.065,8.205,8.025,8.17,1576307.3343673833
2005-11-29,8.165,8.355,8.145,8.315,1395638.15643696
2005-11-30,8.37,8.4,8.305,8.355,1169130.290272546
2005-12-01,8.375,8.505,8.34,8.47,1845187.236871261
2005-12-02,8.415,8.47,8.31,8.355,1532718.8123199646
2005-12-05,8.33,8.395,8.23,8.38,648928.6505650344
2005-12-06,8.335,8.455,8.28,8.44,1035696.8756924442
2005-12-07,8.435,8.45,8.37,8.405,1096040.3279415024
2005-12-08,8.355,8.53,8.355,8.48,1120024.3740305784
2005-12-09,8.38,8.45,8.375,8.42,787208.0655883006
2005-12-12,8.375,8.625,8.375,8.615,825927.3210724575
2005-12-13,8.625,8.74,8.625,8.71,2292118.324839353
2005-12-14,8.71,8.86,8.675,8.815,530843.1198759141
2005-12-15,8.895,8.93,8.765,8.79,1371754.93020164
2005-12-16,8.715,8.715,8.495,8.625,538718.1475736761
2005-12-19,8.74,8.74,8.605,8.635,534005.0963882119
2005-12-20,8.57,8.66,8.485,8.565,675346.7759805009
2005-12-21,8.66,8.715,8.59,8.675,724494.7928207401
2005-12-22,8.62,8.78,8.61,8.665,447120.5406603146
2005-12-23,8.75,8.79,8.685,8.685,452708.8411256371
2005-12-28,8.625,8.7,8.56,8.665,278598.4932417461
2005-12-29,8.665,8.665,8.595,8.6,470190.56060270336
2005-12-30,8.585,8.585,8.52,8.54,360029.9135829825
2006-01-03,8.54,8.615,8.54,8.615,628371.3715931753
2006-01-04,8.585,8.585,8.525,8.55,551855.7500553955
2006-01-05,8.54,8.575,8.48,8.515,822847.3299357413
2006-01-06,8.48,8.52,8.45,8.455,966898.9585641482
2006-01-09,8.485,8.545,8.485,8.54,981790.3833370263
2006-01-10,8.535,8.63,8.535,8.595,1833888.7657877249
2006-01-11,8.655,8.835,8.535,8.835,2014493.68491026
2006-01-12,8.77,8.795,8.73,8.785,1657663.4167959231
2006-01-13,8.84,8.875,8.75,8.845,1672547.0861954356
2006-01-16,8.92,8.92,8.59,8.755,578520.9395080878
2006-01-17,8.75,8.79,8.725,8.77,757034.1236428097
2006-01-18,8.73,8.81,8.665,8.745,1453444.4936849105
2006-01-19,8.75,8.81,8.655,8.77,830350.0997119434
2006-01-20,8.79,8.79,8.61,8.66,875769.9977841792
2006-01-23,8.47,8.645,8.47,8.57,955430.977177044
2006-01-24,8.615,8.88,8.585,8.755,811557.7221360515
2006-01-25,8.79,8.9,8.79,8.865,759442.721028141
2006-01-27,8.915,9.075,8.915,9.025,851586.5278085532
2006-01-30,9.125,9.16,9.1,9.13,1312081.7637934857
2006-01-31,9.15,9.255,9.13,9.165,758833.3702636828
2006-02-01,9.205,9.205,9.085,9.125,817322.1803678264
2006-02-02,9.13,9.185,9.085,9.095,558455.5727897186
2006-02-03,9.085,9.105,8.92,9.04,1264239.9734101486
2006-02-06,8.985,9.15,8.98,9.12,366256.3704852648
2006-02-07,9.19,9.225,9.105,9.22,753413.472191447
2006-02-08,9.125,9.21,9.105,9.185,856520.0531797032
2006-02-09,9.21,9.215,9.09,9.105,440639.2643474408
2006-02-10,9.2,9.205,8.945,9.065,667201.4181254156
2006-02-13,9.045,9.145,9.035,9.045,858711.5001107912
2006-02-14,9.27,9.305,9.17,9.29,843680.4786173278
2006-02-15,9.315,9.41,9.275,9.305,883556.3926434745
2006-02-16,9.295,9.335,9.125,9.335,387758.6970972746
2006-02-17,9.315,9.395,9.295,9.38,943007.976955462
2006-02-20,9.42,9.53,9.415,9.485,1158137.6024817196
2006-02-21,9.46,9.57,9.46,9.55,1476354.974518059
2006-02-22,9.56,9.665,9.56,9.615,1067559.2732107246
2006-02-23,9.67,9.74,9.475,9.515,1330109.6831376026
2006-02-24,9.445,9.74,9.37,9.46,1092514.9567914917
2006-02-27,9.56,9.63,9.455,9.505,922985.8187458456
2006-02-28,9.505,9.67,9.455,9.63,735104.1435851984
2006-03-01,9.625,9.625,9.295,9.41,1330382.2291158875
2006-03-02,9.415,9.74,9.415,9.695,890161.7549302017
2006-03-03,9.735,10.035,9.715,9.925,854545.7567028585
2006-03-06,9.715,9.8,9.47,9.745,1193188.566363838
2006-03-07,9.635,9.715,9.56,9.63,1397203.633946377
2006-03-08,9.485,9.795,9.485,9.75,853419.0117438512
2006-03-09,9.64,9.67,9.53,9.58,1063468.867715489
2006-03-10,9.525,9.56,9.435,9.435,507945.9339685354
2006-03-13,9.44,9.545,9.425,9.485,521853.5342344339
2006-03-14,9.44,9.61,9.41,9.425,512437.40305783297
2006-03-15,9.425,9.51,9.425,9.45,536942.1670729006
2006-03-16,9.595,9.595,9.44,9.455,1289377.354309772
2006-03-17,9.505,9.51,9.305,9.33,730083.0932860626
2006-03-20,9.275,9.29,9.19,9.21,793276.0912918237
2006-03-21,9.17,9.2,9.075,9.175,752949.257699978
2006-03-22,9.085,9.365,9.085,9.355,1221733.879902504
2006-03-23,9.355,9.41,9.295,9.355,541584.3119875914
2006-03-24,9.415,9.415,9.285,9.38,506600.930644804
2006-03-27,9.29,9.39,9.275,9.315,505469.7540438733
2006-03-28,9.48,9.685,9.47,9.59,1361850.2105029917
2006-03-29,9.55,9.745,9.545,9.72,1016816.9731885664
2006-03-30,9.785,9.835,9.64,9.755,967553.7336583204
2006-03-31,9.7,9.85,9.7,9.71,945785.5085309108
2006-04-03,9.59,9.64,9.555,9.63,1119740.7489474851
2006-04-04,9.7,10.04,9.69,9.985,2365207.179259916
2006-04-05,10.05,10.195,10.05,10.05,2647646.7981387107
2006-04-06,10.155,10.17,10.09,10.155,1994557.943718148
2006-04-07,10.255,10.5,10.255,10.375,2526719.4770662533
2006-04-10,10.155,10.415,9.99,10.025,2031832.4839352984
2006-04-11,10.05,10.1,10.03,10.075,1155012.1870152892
2006-04-12,10.035,10.07,9.945,10.045,1205013.29492577
2006-04-13,10.025,10.07,9.99,10.05,374736.31730556174
2006-04-18,10.03,10.195,10.03,10.165,847518.2805229338
2006-04-19,10.3,10.55,10.3,10.55,1774793.9286505652
2006-04-20,10.41,10.62,10.225,10.555,1492610.237092843
2006-04-21,10.34,10.55,10.335,10.375,711363.8378019057
2006-04-24,10.465,10.465,10.385,10.385,330311.32284511416
2006-04-26,10.385,10.465,10.32,10.415,1161353.8666075782
2006-04-27,10.32,10.465,10.29,10.405,297165.9649900288
2006-04-28,10.28,10.28,10.135,10.215,748943.0534012852
2006-05-01,10.315,10.435,10.3,10.34,296222.025260359
2006-05-02,10.245,10.41,10.21,10.245,496257.4783957457
2006-05-03,10.185,10.365,10.175,10.235,265878.5730113007
2006-05-04,10.055,10.155,10.055,10.135,356322.8451141148
2006-05-05,10.115,10.345,10.115,10.345,198384.66651894528
2006-05-08,10.36,10.565,10.36,10.5,714716.3749169068
2006-05-09,10.675,10.825,10.615,10.8,797110.5694659873
2006-05-10,10.97,11.075,10.675,10.82,624703.0799911368
2006-05-11,10.78,10.875,10.635,10.68,508569.6875692445
2006-05-12,10.575,10.65,10.45,10.465,496992.0230445381
2006-05-15,10.255,10.255,10.025,10.09,789012.8517615778
2006-05-16,9.965,10.13,9.925,10.005,1772213.605140705
2006-05-17,10.09,10.105,9.88,9.95,761023.7092842899
2006-05-18,9.84,9.94,9.69,9.885,454764.0150675826
2006-05-19,9.87,9.975,9.765,9.775,677825.1717261246
2006-05-22,9.775,9.775,9.535,9.695,772174.8282738755
2006-05-23,9.42,9.665,9.3,9.505,2056454.686461334
2006-05-24,9.59,9.82,9.55,9.795,857015.2891646356
2006-05-25,9.63,9.795,9.63,9.69,845918.4577886107
2006-05-26,9.65,9.7,9.445,9.615,916851.3184134724
2006-05-29,9.72,9.92,9.65,9.92,580648.1276312874
2006-05-30,9.885,9.96,9.81,9.96,353979.6144471527
2006-05-31,9.795,9.825,9.655,9.795,611574.340793264
2006-06-01,9.845,9.95,9.62,9.66,968479.946820297
2006-06-02,9.65,9.84,9.485,9.565,997200.3102149348
2006-06-05,9.675,9.805,9.675,9.8,539082.6501218702
2006-06-06,9.8,9.8,9.485,9.66,818931.9742964769
2006-06-07,9.58,9.6,9.415,9.505,689409.483713716
2006-06-08,9.285,9.295,9.08,9.17,1652393.0866386
2006-06-09,9.145,9.385,9.045,9.295,1122668.9563483272
2006-06-13,9.325,9.325,9.18,9.21,773340.350099712
2006-06-14,9.08,9.335,9.055,9.17,456896.7427431864
2006-06-15,9.165,9.335,9.105,9.17,1680970.52958121
2006-06-16,9.335,9.575,9.33,9.49,435875.2492798583
2006-06-19,9.325,9.325,9.16,9.16,874533.5696875693
2006-06-20,9.04,9.12,8.96,8.995,1054352.9802791935
2006-06-21,8.87,8.875,8.79,8.87,1830019.9423886552
2006-06-22,9.125,9.505,9.125,9.465,1195053.17970308
2006-06-23,9.505,9.53,9.34,9.53,587165.9649900289
2006-06-26,9.335,9.55,9.335,9.55,497080.6558830047
2006-06-27,9.69,9.77,9.61,9.655,716397.0751163306
2006-06-28,9.54,9.54,9.4,9.485,611568.8012408598
2006-06-29,9.5,9.755,9.495,9.74,537791.9344116995
2006-06-30,10.085,10.25,9.96,10.14,596916.6851318415
2006-07-03,10.185,10.185,9.77,9.97,811045.8674939065
2006-07-04,10.015,10.015,9.79,9.8,646178.8167516065
2006-07-05,9.8,9.885,9.72,9.735,596870.1528916464
2006-07-06,9.58,9.7,9.545,9.57,926838.0234877022
2006-07-07,9.57,9.93,9.56,9.9,494123.64280966105
2006-07-10,9.86,9.86,9.69,9.72,447220.2526035897
2006-07-11,9.72,9.76,9.58,9.635,547814.0926213162
2006-07-12,9.555,9.76,9.555,9.75,492683.35918457794
2006-07-13,9.74,9.855,9.61,9.76,544619.9867050743
2006-07-14,9.605,9.66,9.52,9.545,716885.6636383781
2006-07-17,9.53,9.53,9.34,9.47,460957.2346554399
2006-07-18,9.44,9.59,9.415,9.505,577309.9933525372
2006-07-19,9.5,9.615,9.475,9.485,757781.9632173721
2006-07-20,9.655,9.725,9.655,9.69,653331.4868158654
2006-07-21,9.69,9.69,9.54,9.575,661356.0824285399
2006-07-24,9.535,9.56,9.4,9.52,725514.0704631066
2006-07-25,9.72,9.8,9.65,9.775,635220.4741856859
2006-07-26,9.78,9.8,9.595,9.715,446571.0170618215
2006-07-27,9.58,10.05,9.58,9.97,670833.1486815866
2006-07-28,9.99,9.99,9.765,9.85,522097.2745402172
2006-07-31,10.075,10.075,9.91,9.94,703070.0199423888
2006-08-01,9.845,10.035,9.76,9.83,196679.59228894307
2006-08-02,9.675,9.735,9.55,9.55,709443.8289386218
2006-08-03,9.59,9.77,9.59,9.69,604139.1535563928
2006-08-04,9.76,9.76,9.465,9.605,423565.2559273211
2006-08-07,9.675,9.75,9.57,9.59,181895.63483270555
2006-08-08,9.595,9.795,9.595,9.7,634538.0013294927
2006-08-09,9.59,9.71,9.55,9.595,698212.9403944162
2006-08-10,9.55,9.655,9.48,9.525,551281.852426324
2006-08-11,9.675,9.675,9.55,9.595,2138912.031907822
2006-08-14,9.53,9.695,9.495,9.525,796635.2758697098
2006-08-15,9.525,9.525,9.345,9.345,1070870.817637935
2006-08-16,9.38,9.465,9.355,9.355,491575.4487037448
2006-08-17,9.455,9.625,9.435,9.555,478658.3204077111
2006-08-18,9.58,9.62,9.495,9.615,323108.79680921783
2006-08-21,9.635,9.755,9.635,9.705,751092.3997341016
2006-08-22,9.7,9.785,9.7,9.735,245438.73255041
2006-08-23,9.72,9.755,9.605,9.685,720476.4015067583
2006-08-24,9.525,9.705,9.335,9.34,766732.7719920231
2006-08-25,9.335,9.545,9.335,9.465,1060641.4801684024
2006-08-28,9.56,9.59,9.425,9.525,875069.7983602926
2006-08-29,9.505,9.57,9.46,9.46,638978.5065366719
2006-08-30,9.61,9.625,9.515,9.59,754771.7704409484
2006-08-31,9.65,9.665,9.52,9.525,1002930.4232218036
2006-09-01,9.565,9.565,9.44,9.44,464795.0365610459
2006-09-04,9.525,9.635,9.505,9.58,788524.2632395304
2006-09-05,9.58,9.66,9.55,9.61,1174282.0740084203
2006-09-06,9.61,9.665,9.54,9.61,773714.8238422336
2006-09-07,9.485,9.525,9.41,9.465,479716.3749169068
2006-09-08,9.295,9.355,9.285,9.32,993607.3565255929
2006-09-11,9.365,9.435,9.195,9.255,804888.101041436
2006-09-12,9.295,9.295,9.07,9.075,824319.7429647685
2006-09-13,9.125,9.2,9.04,9.105,1201992.0230445382
2006-09-14,9.23,9.44,9.21,9.41,707495.0144028363
2006-09-15,9.4,9.4,9.25,9.315,511352.7586970973
2006-09-18,9.295,9.33,9.145,9.145,437341.0148460005
2006-09-19,9.125,9.33,9.1,9.195,757768.6682916022
2006-09-20,9.08,9.3,8.995,9.3,757654.5535120763
2006-09-21,9.335,9.335,9.17,9.24,1431658.5419898073
2006-09-22,9.065,9.08,8.935,8.955,1428157.5448703747
2006-09-25,8.91,8.935,8.785,8.825,811377.1327276757
2006-09-26,8.835,9.26,8.835,9.21,1129079.3263904278
2006-09-27,9.325,9.38,9.185,9.25,1133937.5138488812
2006-09-28,9.36,9.4,9.305,9.345,962369.8205185022
2006-09-29,9.33,9.58,9.33,9.535,627147.1305118547
2006-10-02,9.59,9.635,9.3,9.41,340579.43718147575
2006-10-03,9.325,9.385,9.22,9.28,795692.4440505208
2006-10-04,9.24,9.47,9.24,9.26,751662.9736317307
2006-10-05,9.385,9.435,9.355,9.405,619461.5555063152
2006-10-06,9.355,9.485,9.355,9.43,292680.03545313544
2006-10-09,9.435,9.475,9.36,9.47,268671.6153334811
2006-10-10,9.435,9.49,9.38,9.475,884480.3899844893
2006-10-11,9.435,9.71,9.41,9.675,1219214.4914690894
2006-10-12,9.585,9.785,9.585,9.7,829692.0008863285
2006-10-13,9.795,9.795,9.46,9.495,617913.8045645913
2006-10-16,9.59,9.71,9.485,9.69,808291.6020385554
2006-10-17,10.04,10.165,9.91,10.05,1269355.1961001554
2006-10-18,10.1,10.5,10.08,10.46,1760201.6397075118
2006-10-19,10.36,10.565,10.28,10.31,753503.2129403945
2006-10-20,10.31,10.44,10.285,10.42,426217.59361843567
2006-10-23,10.39,10.395,10.315,10.34,283301.57323288283
2006-10-24,10.44,10.48,10.395,10.42,649248.8366939952
2006-10-25,10.27,10.305,10.165,10.23,1014649.9002880568
2006-10-26,10.25,10.44,10.23,10.405,547193.6627520497
2006-10-27,10.335,10.505,10.25,10.295,780045.4243297143
2006-10-30,10.225,10.515,10.225,10.44,399852.6479060492
2006-10-31,10.51,10.51,10.335,10.335,643608.4644360737
2006-11-01,10.395,10.435,10.34,10.35,450350.0997119433
2006-11-02,10.28,10.335,10.145,10.165,690288.0567250167
2006-11-03,10.145,10.305,10.105,10.165,586011.5222690008
2006-11-06,10.165,10.185,10.09,10.165,474878.1298471084
2006-11-07,10.225,10.225,10.135,10.165,278027.91934411705
2006-11-08,10.16,10.16,9.99,10.015,573740.3057832927
2006-11-09,10.01,10.055,9.845,9.845,863905.384444937
2006-11-10,9.88,9.91,9.775,9.835,579662.0873033459
2006-11-13,9.97,9.99,9.86,9.885,790012.1870152892
2006-11-14,9.95,10.185,9.905,10.13,1453194.105916242
2006-11-15,10.255,10.375,10.195,10.27,1342442.9426102373
2006-11-16,10.26,10.28,9.98,10.105,797808.5530689121
2006-11-17,9.975,10.085,9.95,10.015,735332.37314425
2006-11-20,10.01,10.15,9.825,9.85,630586.0846443608
2006-11-21,9.675,10.01,9.66,9.71,1164602.260137381
2006-11-22,9.77,9.975,9.71,9.94,886051.4070463107
2006-11-23,9.905,10.09,9.865,10.02,942635.7190339022
2006-11-24,10.01,10.225,9.99,10.19,680484.1568801241
2006-11-27,10.225,10.28,10.16,10.25,583428.9829381787
2006-11-28,10.085,10.295,10.075,10.235,927120.5406603148
2006-11-29,10.14,10.49,10.14,10.245,1826424.772878352
2006-11-30,10.32,10.5,10.315,10.495,1086937.7354309773
2006-12-01,10.495,10.495,10.23,10.31,896481.276312874
2006-12-04,10.185,10.43,10.13,10.395,626785.9516951031
2006-12-05,10.36,10.41,10.25,10.25,728219.5878573012
2006-12-06,10.425,10.445,10.375,10.415,809242.1892311102
2006-12-07,10.46,10.565,10.425,10.53,633789.0538444495
2006-12-08,10.505,10.505,10.14,10.21,870580.5450919566
2006-12-11,10.275,10.575,10.27,10.575,644953.467759805
2006-12-12,10.62,10.665,10.37,10.465,693633.9463771328
2006-12-13,10.595,10.68,10.56,10.62,668291.6020385553
2006-12-14,10.62,10.795,10.62,10.75,645259.251052515
2006-12-15,10.785,10.875,10.64,10.875,651805.8940837581
2006-12-18,10.865,10.87,10.655,10.75,595029.9135829826
2006-12-19,10.81,10.865,10.65,10.695,876292.9315311324
2006-12-20,10.73,10.83,10.595,10.685,434894.7485043209
2006-12-21,10.57,10.65,10.495,10.595,986013.7380899624
2006-12-22,10.56,10.66,10.515,10.635,339398.40460890764
2006-12-27,10.68,10.755,10.645,10.705,225386.6607578108
2006-12-28,10.73,10.75,10.56,10.645,204629.9578994017
2006-12-29,10.555,10.62,10.485,10.61,208280.5229337469
2007-01-02,10.595,10.595,10.49,10.515,176575.44870374477
2007-01-03,10.605,10.615,10.34,10.385,413118.76800354535
2007-01-04,10.335,10.355,10.19,10.24,649862.6191003767
2007-01-05,10.25,10.27,10.125,10.17,553457.7886106803
2007-01-08,10.01,10.15,9.965,9.99,435778.86106802576
2007-01-09,10.115,10.25,10.02,10.16,552297.806337248
2007-01-10,10.07,10.16,9.92,9.97,577168.1808109905
2007-01-11,10.15,10.255,10.065,10.195,593906.4923554177
2007-01-12,10.17,10.17,10.075,10.11,691496.7870596057
2007-01-15,10.225,10.355,10.205,10.325,644936.8491025926
2007-01-16,10.205,10.325,10.16,10.22,1064167.9592288944
2007-01-17,10.185,10.405,10.16,10.34,896584.3119875914
2007-01-18,10.4,10.565,10.36,10.565,758421.2275648129
2007-01-19,10.575,10.675,10.53,10.595,1381674.052736539
2007-01-22,10.655,10.825,10.655,10.795,915387.7686682916
2007-01-23,10.675,10.68,10.575,10.595,862087.3033458898
2007-01-24,10.595,10.62,10.405,10.54,834575.670285841
2007-01-25,10.51,10.725,10.495,10.7,969411.6995346776
2007-01-29,10.655,10.665,10.445,10.53,590239.3086638601
2007-01-30,10.445,10.525,10.445,10.49,441593.1752714381
2007-01-31,10.505,10.62,10.43,10.495,587774.2078440062
2007-02-01,10.555,10.555,10.43,10.525,569347.4407267893
2007-02-02,10.49,10.6,10.49,10.58,764710.8353645026
2007-02-05,10.53,10.63,10.465,10.51,490099.7119432751
2007-02-06,10.565,10.805,10.53,10.8,970783.2927099492
2007-02-07,10.86,10.895,10.61,10.8,1017157.1017061822
2007-02-08,10.84,10.925,10.815,10.825,1048297.1415909596
2007-02-09,10.815,10.865,10.785,10.82,526105.6946598715
2007-02-12,10.88,10.88,10.695,10.8,529868.1586527809
2007-02-13,10.73,11.14,10.73,11.14,1353391.3139818304
2007-02-14,11.205,11.265,11.01,11.15,1025993.7957013076
2007-02-15,11.25,11.505,11.21,11.395,1732118.324839353
2007-02-16,11.27,11.27,11.14,11.145,1032224.684245513
2007-02-19,11.17,11.375,11.16,11.305,528556.3926434745
2007-02-20,11.23,11.26,11.165,11.17,649693.1087968093
2007-02-21,11.1,11.1,10.9,10.925,1059704.1879016175
2007-02-22,10.95,11.055,10.915,10.98,504298.6926656327
2007-02-23,11.085,11.165,11.01,11.045,563752.492798582
2007-02-26,11.025,11.155,10.945,11.105,548588.5220474186
2007-02-27,11.1,11.1,10.945,10.99,605306.8912031909
2007-02-28,10.705,10.835,10.445,10.77,1072328.8278307114
2007-03-01,10.875,10.875,10.645,10.73,576619.7651229781
2007-03-02,10.645,10.645,10.47,10.53,639157.9880345669
2007-03-05,10.465,10.56,10.205,10.23,513460.004431642
2007-03-06,10.125,10.265,10.05,10.23,876051.4070463107
2007-03-07,10.36,10.575,10.36,10.46,708342.5659206737
2007-03-08,10.48,10.605,10.39,10.585,475940.6159982274
2007-03-09,10.68,10.705,10.49,10.52,346381.564369599
2007-03-12,10.515,10.79,10.515,10.79,397488.3669399513
2007-03-13,10.8,10.8,10.665,10.69,733474.4072678928
2007-03-14,10.39,10.595,10.36,10.495,753549.7451805895
2007-03-15,10.595,10.81,10.585,10.8,686001.5510746732
2007-03-16,10.82,10.985,10.765,10.945,472147.1305118547
2007-03-19,10.92,11.24,10.88,11.2,692501.6618657213
2007-03-20,11.23,11.31,10.965,10.99,534397.2966984268
2007-03-21,11.035,11.13,10.9,10.985,510522.9337469533
2007-03-22,11.165,11.195,11.085,11.15,973126.5233769112
2007-03-23,11.08,11.13,11.0,11.125,624977.8417903834
2007-03-26,11.075,11.12,11.0,11.03,778934.1901174386
2007-03-27,11.055,11.12,10.88,10.945,744560.1595391093
2007-03-28,10.985,11.18,10.985,11.115,1115126.301794815
2007-03-29,10.97,11.095,10.92,11.0,653002.4374030579
2007-03-30,11.065,11.095,10.955,11.035,519095.9450476402
2007-04-02,10.925,11.2,10.835,11.135,811921.1167737647
2007-04-03,11.165,11.55,11.165,11.53,1423658.3204077112
2007-04-04,11.66,11.665,11.37,11.55,1009195.6569909152
2007-04-05,11.425,11.56,11.335,11.47,722953.6893419012
2007-04-10,11.535,11.73,11.45,11.73,806639.7075116332
2007-04-11,11.765,11.93,11.645,11.77,865279.19344117
2007-04-12,11.73,11.73,11.505,11.64,774092.6213161977
2007-04-13,11.725,11.78,11.595,11.75,538882.1183248394
2007-04-16,11.795,12.135,11.75,11.925,1014913.5829824952
2007-04-17,12.105,12.24,11.925,12.165,1622892.7542654555
2007-04-18,14.625,15.17,14.37,14.635,5904857.079547973
2007-04-19,14.57,14.86,14.535,14.63,3101472.413029028
2007-04-20,14.69,14.92,14.665,14.755,1835433.192998006
2007-04-23,14.8,14.82,14.385,14.57,2216527.8085530694
2007-04-24,14.365,14.43,14.035,14.19,2363204.07711057
2007-04-26,14.085,14.195,14.015,14.19,1795477.509417239
2007-04-27,14.08,14.12,13.975,13.99,1476665.1894526924
2007-04-30,14.11,14.11,13.655,13.92,856613.1176600931
2007-05-01,13.84,13.88,13.755,13.795,978831.1544427212
2007-05-02,13.955,14.115,13.955,14.07,939931.3095501884
2007-05-03,14.135,14.14,13.84,14.045,468350.3212940395
2007-05-04,14.085,14.095,13.88,13.88,821861.2896077997
2007-05-07,13.935,14.02,13.905,14.01,616586.5278085532
2007-05-08,13.955,14.025,13.95,13.97,621167.7376467983
2007-05-09,13.99,14.025,13.95,13.95,413432.3066696212
2007-05-10,13.99,14.005,13.92,13.96,984109.2399734104
2007-05-11,13.925,13.995,13.905,13.955,545653.6671836916
2007-05-14,14.055,14.055,13.94,13.99,343621.7593618436
2007-05-15,13.945,14.04,13.935,14.0,820703.5231553292
2007-05-16,13.99,14.045,13.935,13.95,779306.4480389985
2007-05-17,13.935,13.935,13.735,13.76,959440.5052071792
2007-05-18,13.725,13.84,13.72,13.795,853836.6939951252
2007-05-21,13.89,13.955,13.755,13.785,1242344.338577443
2007-05-22,13.775,13.85,13.755,13.8,658093.2860624862
2007-05-23,13.875,14.04,13.85,13.975,736932.1958785731
2007-05-24,13.9,13.97,13.86,13.885,429228.8943053402
2007-05-25,13.885,13.895,13.645,13.7,1089998.8920895192
2007-05-28,13.72,13.835,13.58,13.58,607026.3682694439
2007-05-29,13.535,13.755,13.535,13.665,452209.1734987813
2007-05-30,13.71,13.84,13.565,13.59,637657.8772435188
2007-05-31,13.645,13.79,2.5,13.57,818768.0035453136
2007-06-01,13.735,13.775,13.605,13.67,809453.8001329494
2007-06-04,13.735,13.82,13.64,13.73,506992.0230445381
2007-06-05,13.705,13.825,13.68,13.795,516351.6507866165
2007-06-06,13.755,13.785,13.645,13.69,471093.5076445824
2007-06-07,13.635,13.635,13.515,13.555,3009319.742964769
2007-06-08,13.44,13.49,13.07,13.235,1201603.1464657658
2007-06-12,13.31,13.34,12.93,13.0,893332.5947263462
2007-06-13,12.845,13.02,12.725,12.84,1916152.2269000667
2007-06-14,13.0,13.06,12.89,13.0,1441134.5003323732
2007-06-15,13.08,13.095,12.97,13.065,750080.8774651008
2007-06-18,13.07,13.31,13.07,13.22,926850.2105029916
2007-06-19,13.155,13.375,13.13,13.285,788738.0899623311
2007-06-20,13.32,13.44,13.275,13.28,649669.8426767117
2007-06-21,13.35,13.355,13.04,13.05,809785.0653667185
2007-06-22,13.265,13.305,13.195,13.285,1298038.9984489256
2007-06-25,13.195,13.27,13.115,13.225,383483.2705517394
2007-06-26,13.235,13.495,13.21,13.415,1035452.02747618
2007-06-27,13.35,13.415,12.84,12.89,838950.8087746511
2007-06-28,13.15,13.24,12.93,12.99,559617.7708841126
2007-06-29,12.9,13.125,12.9,13.035,590043.2085087525
2007-07-02,13.215,13.215,13.02,13.12,436030.35674717487
2007-07-03,13.23,13.235,13.075,13.085,396820.2969200089
2007-07-04,13.09,13.15,13.025,13.05,428975.1828052294
2007-07-05,13.04,13.04,12.92,12.995,857469.5324617772
2007-07-06,13.0,13.04,12.85,12.925,590426.5455351209
2007-07-09,13.04,13.175,13.005,13.13,586175.4930201641
2007-07-10,13.14,13.24,13.085,13.15,430364.5025481941
2007-07-11,13.085,13.165,13.005,13.15,692255.7057389764
2007-07-12,13.2,13.32,13.15,13.305,1400512.962552626
2007-07-13,13.395,13.4,13.065,13.26,1102396.4103700423
2007-07-16,13.285,13.415,13.15,13.3,459124.75072014186
2007-07-17,13.26,14.12,13.24,14.055,2538088.854420563
2007-07-18,14.015,14.035,13.53,13.68,2741810.3257256816
2007-07-19,13.66,13.66,13.53,13.615,1052327.7199202306
2007-07-20,13.66,13.79,13.62,13.725,1458670.5074230004
2007-07-23,13.67,13.885,13.615,13.815,913576.3350321295
2007-07-24,13.805,13.875,13.65,13.715,1444146.9089297587
2007-07-25,13.53,13.56,13.35,13.4,704412.8074451585
2007-07-26,13.39,13.42,12.985,13.05,1498996.2331043654
2007-07-27,12.545,12.585,12.355,12.445,2012991.3582982493
2007-07-30,12.205,12.41,12.1,12.33,1298708.1763793486
2007-07-31,12.375,12.55,12.135,12.405,885850.8752492799
2007-08-01,12.285,12.285,11.71,11.805,1538715.9317527146
2007-08-02,11.895,11.905,11.385,11.72,1516101.2630179485
2007-08-03,11.68,11.975,11.535,11.73,1229201.1965433194
2007-08-06,11.535,11.69,11.53,11.665,673508.7524927986
2007-08-07,11.85,11.89,11.47,11.57,636607.5781076889
2007-08-08,11.67,11.94,11.645,11.89,1569995.5683580767
2007-08-09,12.025,12.36,11.95,12.28,1935553.9552404168
2007-08-10,11.805,12.06,11.665,11.685,1176395.96720585
2007-08-13,11.59,11.76,11.375,11.76,1243844.449368491
2007-08-14,11.835,11.905,11.54,11.545,607707.7332151562
2007-08-15,11.385,11.43,11.1,11.195,1288586.306226457
2007-08-16,10.96,11.08,10.595,10.78,1922582.5393308224
2007-08-17,11.045,11.065,10.48,10.51,1571582.0961666298
2007-08-20,11.08,11.385,10.935,11.05,1836310.6580988253
2007-08-21,11.15,11.68,10.98,11.41,1106929.9800576114
2007-08-22,11.55,11.95,11.55,11.805,1796698.426767117
2007-08-23,12.4,12.43,12.045,12.225,1084379.5701307335
2007-08-24,12.235,12.345,12.115,12.23,919603.3680478618
2007-08-27,12.255,12.405,12.16,12.25,1539884.7773099935
2007-08-28,12.29,12.305,11.915,12.095,711799.2466208731
2007-08-29,11.83,12.225,11.83,12.225,579028.3625083094
2007-08-30,12.415,12.44,12.27,12.325,878996.2331043653
2007-08-31,12.34,12.685,12.315,12.64,917701.0857522712
2007-09-03,12.635,12.635,12.39,12.48,601698.4267671172
2007-09-04,12.47,12.53,12.365,12.495,737080.6558830048
2007-09-05,12.45,12.7,12.4,12.465,785257.0352315534
2007-09-06,12.29,12.445,12.16,12.315,567434.0793263905
2007-09-07,12.475,12.475,12.28,12.36,437760.9129182363
2007-09-10,12.205,12.325,12.13,12.205,420627.0773321516
2007-09-11,12.22,12.4,12.095,12.27,507385.3312652338
2007-09-12,12.4,12.44,12.29,12.36,823296.0336804787
2007-09-13,12.325,12.335,12.065,12.17,823222.9115887437
2007-09-14,12.16,12.505,12.155,12.365,785929.5368934191
2007-09-17,12.4,12.55,12.29,12.305,610319.07821848
2007-09-18,12.32,12.33,11.87,12.315,913549.7451805896
2007-09-19,12.405,12.47,12.21,12.285,526216.4857079549
2007-09-20,12.335,12.4,12.225,12.25,885333.4810547308
2007-09-21,12.25,12.4,12.18,12.27,503258.3647241304
2007-09-24,12.465,13.065,12.465,12.925,1903078.883226236
2007-09-25,12.965,13.165,12.95,13.11,1696861.2896077998
2007-09-26,13.02,13.23,13.02,13.15,925417.6822512742
2007-09-27,13.32,13.48,13.22,13.35,1963884.334145801
2007-09-28,13.345,13.53,13.24,13.24,1343201.861289608
2007-10-01,13.29,13.55,13.285,13.36,298871.03922003106
2007-10-02,13.49,13.57,13.41,13.54,1192881.6751606471
2007-10-03,13.595,13.755,13.595,13.665,964140.2614668736
2007-10-04,13.675,13.73,13.55,13.65,918109.9047196988
2007-10-05,13.68,13.77,13.615,13.7,590224.9058276092
2007-10-08,13.825,13.985,13.8,13.91,613334.8105473078
2007-10-09,13.94,14.05,13.73,13.78,595144.0283625084
2007-10-10,13.79,13.91,13.725,13.83,526307.3343673832
2007-10-11,13.86,13.945,13.78,13.865,535484.1568801241
2007-10-12,13.83,13.845,13.64,13.75,449491.4690892976
2007-10-15,13.86,13.955,13.745,13.88,599710.8353645026
2007-10-16,13.845,13.91,13.595,13.67,751695.1030356748
2007-10-17,13.68,13.88,13.64,13.64,404570.1307334368
2007-10-18,13.76,13.99,13.69,13.905,610715.7101706183
2007-10-19,13.79,13.86,13.645,13.67,555483.0489696433
2007-10-22,13.53,13.595,13.145,13.29,1060623.7536007091
2007-10-23,13.35,13.58,13.305,13.405,696857.9658763573
2007-10-24,13.405,13.635,13.355,13.415,480421.0059827166
2007-10-25,13.45,13.59,13.085,13.09,890134.0571681809
2007-10-26,13.4,13.53,13.24,13.355,762713.2727675604
2007-10-29,13.555,13.555,13.13,13.155,635569.4659871483
2007-10-30,13.195,13.405,13.195,13.3,587097.2745402172
2007-10-31,13.35,13.68,13.26,13.64,620039.8847773101
2007-11-01,13.74,13.87,13.68,13.85,558559.716374917
2007-11-02,13.65,13.68,13.25,13.42,693650.5650343453
2007-11-05,13.395,13.505,12.975,12.975,678107.6888987371
2007-11-06,12.97,13.095,12.955,13.02,797663.416795923
2007-11-07,13.15,13.15,13.0,13.02,706951.0303567472
2007-11-08,12.84,13.03,12.83,12.89,811448.038998449
2007-11-09,13.015,13.11,12.89,13.005,675621.5377797475
2007-11-12,12.955,12.955,12.735,12.79,842822.955905163
2007-11-13,12.865,13.25,12.845,13.0,773431.1987591403
2007-11-14,13.305,13.425,13.1,13.255,1079327.4983381345
2007-11-15,13.255,13.255,12.97,12.97,869951.2519388434
2007-11-16,12.91,13.02,12.605,12.705,919012.8517615778
2007-11-19,12.87,13.175,12.84,13.175,777431.8635054289
2007-11-20,12.985,12.995,12.7,12.825,940285.840904055
2007-11-21,12.805,12.825,12.54,12.55,870675.8253933083
2007-11-22,12.535,12.535,12.445,12.48,983902.0607134944
2007-11-23,12.645,12.67,12.36,12.465,711196.5433192999
2007-11-26,12.535,12.885,12.415,12.675,847463.992909373
2007-11-27,12.51,12.51,12.3,12.4,861045.8674939066
2007-11-28,12.435,12.45,12.06,12.085,1133754.7086195436
2007-11-29,12.445,12.495,12.2,12.37,1383123.1996454687
2007-11-30,12.445,12.925,12.4,12.63,1224867.0507423002
2007-12-03,12.56,12.675,12.445,12.51,1675984.932417461
2007-12-04,12.625,12.73,12.35,12.48,1271360.5140704631
2007-12-05,12.535,12.805,12.42,12.76,1145401.0635940616
2007-12-06,12.845,12.845,12.42,12.55,1363165.3002437404
2007-12-07,12.56,13.05,12.555,12.96,1100630.4010635945
2007-12-10,13.075,13.075,12.885,12.925,1063115.444272103
2007-12-11,13.055,13.7,13.015,13.64,2324669.842676712
2007-12-12,13.635,14.36,13.625,14.34,2545546.199867051
2007-12-13,14.27,14.565,0.035,14.495,2745900.731220918
2007-12-14,14.43,14.495,14.295,14.415,1926551.0746731665
2007-12-17,14.235,14.485,14.015,14.295,1591403.7225792157
2007-12-18,14.34,14.435,14.255,14.305,1623437.846222025
2007-12-19,14.205,14.415,14.205,14.365,1078558.608464436
2007-12-20,14.355,14.53,14.35,14.505,4334944.604475959
2007-12-21,14.515,14.52,14.21,14.35,1522995.789940173
2007-12-24,14.4,14.46,14.07,14.295,570048.7480611567
2007-12-27,14.35,14.655,14.18,14.43,507165.9649900289
2007-12-28,14.235,14.295,14.04,14.185,539497.0086417018
2007-12-31,14.225,14.36,14.16,14.315,366130.0686904499
2008-01-02,14.245,14.43,14.24,14.35,365588.3004653225
2008-01-03,14.205,14.34,13.975,14.225,522393.0866385996
2008-01-04,14.255,14.52,14.205,14.345,650530.6891203191
2008-01-07,14.025,14.2,13.745,13.98,653957.456237536
2008-01-08,13.955,14.095,13.845,13.94,627807.4451584313
2008-01-09,13.705,13.92,13.66,13.92,753414.5801019279
2008-01-10,13.94,14.5,13.925,14.5,766028.1409262132
2008-01-11,14.485,14.515,14.025,14.2,811675.1606470199
2008-01-14,14.115,14.135,13.645,13.9,818435.6304010637
2008-01-15,13.915,13.98,13.475,13.575,1075681.3649457125
2008-01-16,13.425,13.62,13.095,13.19,1218610.6802570354
2008-01-17,13.145,13.25,12.825,13.03,960067.5825393308
2008-01-18,12.94,13.29,12.785,13.1,708158.6527808554
2008-01-21,13.03,13.16,12.715,12.715,942921.5599379572
2008-01-22,12.17,12.7,12.045,12.225,1789960.1152226902
2008-01-23,12.58,12.81,12.405,12.77,1425002.215820962
2008-01-24,12.695,13.095,12.51,13.095,994926.8779082652
2008-01-25,12.965,13.485,12.785,13.15,1194278.7502769777
2008-01-29,13.345,13.38,12.935,13.085,1096037.00421006
2008-01-30,13.44,13.575,12.945,13.08,671466.8734766232
2008-01-31,12.71,13.02,12.415,13.02,1143847.7730999338
2008-02-01,13.2,13.385,12.895,13.12,928513.184134722
2008-02-04,13.325,13.75,13.215,13.46,775765.5661422558
2008-02-05,13.46,13.705,13.105,13.235,504536.8934190118
2008-02-06,12.965,13.035,12.7,12.785,643269.4438289386
2008-02-07,12.74,12.86,12.635,12.75,477698.8699313096
2008-02-08,12.995,13.335,12.855,13.12,851769.3330378906
2008-02-11,12.99,13.25,12.975,12.985,761204.2986926658
2008-02-12,13.075,13.19,12.67,12.875,567106.1378240639
2008-02-13,12.94,13.185,12.91,13.07,771969.8648349214
2008-02-14,13.075,13.4,13.075,13.295,679503.6561045868
2008-02-15,13.08,13.165,12.97,13.075,620517.3941945492
2008-02-18,13.205,13.415,13.15,13.365,541914.4693108797
2008-02-19,13.475,13.655,13.29,13.52,1051187.6800354533
2008-02-20,13.445,13.545,12.875,12.985,540569.4659871483
2008-02-21,13.21,13.4,13.05,13.305,564463.7713272768
2008-02-22,13.155,13.21,12.735,13.005,587795.2581431421
2008-02-25,13.255,13.36,12.695,12.83,605229.3374695325
2008-02-26,12.96,13.13,12.77,12.875,604231.1101263019
2008-02-27,13.05,13.2,12.86,13.03,675422.1138931975
2008-02-28,12.785,12.97,12.785,12.92,850653.6671836916
2008-02-29,12.855,13.02,12.685,12.985,696863.5054287615
2008-03-03,12.78,12.845,12.54,12.625,515997.11943274987
2008-03-04,12.625,12.75,12.4,12.625,377255.7057389763
2008-03-05,12.49,12.775,12.49,12.76,691716.1533348106
2008-03-06,12.76,12.76,12.61,12.695,801268.557500554
2008-03-07,12.53,12.76,12.415,12.625,787169.2887214714
2008-03-10,12.48,12.595,12.235,12.37,827158.209616663
2008-03-11,12.165,12.205,11.405,11.495,1329776.202082872
2008-03-12,11.95,12.35,11.795,12.14,1479248.8366939954
2008-03-13,11.96,12.235,11.92,12.11,879056.0602703303
2008-03-14,12.32,12.485,12.055,12.265,765012.1870152892
2008-03-17,12.11,12.625,11.935,12.48,877026.368269444
2008-03-18,12.625,12.675,12.36,12.515,1301615.333481055
2008-03-19,12.925,12.925,12.55,12.65,868764.6798138712
2008-03-20,12.175,12.575,12.095,12.265,2484006.2042986928
2008-03-25,12.74,12.74,12.26,12.445,740952.8030135166
2008-03-26,12.66,12.995,12.4,12.995,1053986.2619100378
2008-03-27,12.81,12.97,12.78,12.97,459069.3551961002
2008-03-28,12.85,12.94,12.695,12.93,1097112.785286949
2008-03-31,12.93,13.135,12.83,13.135,1204035.0099711944
2008-04-01,13.035,13.3,13.03,13.225,615193.8843341458
2008-04-02,13.685,13.96,13.19,13.29,1001815.8652780856
2008-04-03,13.41,13.57,13.215,13.435,750927.3210724575
2008-04-04,13.525,13.525,13.29,13.345,467714.38067804126
2008-04-07,13.345,13.735,13.28,13.61,843492.1338355861
2008-04-08,13.5,13.55,13.4,13.525,608783.5142920453
2008-04-09,13.645,13.865,13.475,13.525,1000904.05495236
2008-04-10,13.525,13.525,13.2,13.29,647693.3303789054
2008-04-11,13.405,13.505,13.29,13.415,663362.5083093287
2008-04-14,13.24,13.37,13.1,13.37,554727.4540217151
2008-04-15,13.48,13.625,13.305,13.58,639265.4553512076
2008-04-16,13.59,13.615,13.445,13.56,704269.886993131
2008-04-17,13.64,13.93,13.57,13.75,751731.6640815423
2008-04-18,13.615,13.76,13.375,13.48,694174.6066917793
2008-04-21,13.66,14.17,13.595,14.115,918469.9756259696
2008-04-22,14.25,14.3,13.84,14.12,472633.5032129405
2008-04-23,14.045,14.43,13.935,14.115,941044.7595834256
2008-04-24,13.815,13.94,13.48,13.525,1248144.2499446047
2008-04-28,13.46,13.505,13.015,13.015,1704215.5993795702
2008-04-29,13.165,13.565,13.075,13.465,1264197.872811877
2008-04-30,13.235,13.28,13.115,13.12,2020688.0124085976
2008-05-01,12.99,13.095,12.67,13.01,1373632.838466652
2008-05-02,13.255,13.305,12.735,12.93,1121891.2031907823
2008-05-05,12.95,13.045,12.715,12.965,518854.4205628186
2008-05-06,12.875,13.475,12.87,13.185,1018707.0684688678
2008-05-07,13.255,13.31,12.94,12.985,669587.8573011302
2008-05-08,12.91,13.085,12.715,12.865,1004829.3817859518
2008-05-09,12.795,13.035,12.795,12.805,828923.1110126303
2008-05-12,12.805,13.015,12.735,12.895,362033.0157323289
2008-05-13,12.84,12.92,12.72,12.765,847692.2224684246
2008-05-14,12.765,13.185,12.765,13.12,615511.854642145
2008-05-15,13.245,13.415,13.09,13.3,1209289.829381786
2008-05-16,13.435,13.705,13.335,13.565,1092862.840682473
2008-05-19,13.64,13.735,13.48,13.55,555254.8194105917
2008-05-20,13.61,13.71,13.535,13.58,608019.0560602704
2008-05-21,13.44,13.655,13.435,13.6,627103.9220031023
2008-05-22,13.525,13.905,13.395,13.8,1049232.2180367827
2008-05-23,13.79,14.035,13.68,13.72,1049684.2455129626
2008-05-26,13.68,14.115,13.68,14.025,1058534.234433858
2008-05-27,14.105,14.27,14.005,14.18,583687.1260802128
2008-05-28,14.145,14.21,13.755,13.78,836643.0312430756
2008-05-29,13.8,13.91,13.675,13.73,618343.6738311545
2008-05-30,13.73,14.005,13.685,13.87,558896.5211610902
2008-06-02,13.805,13.87,13.53,13.815,464315.3113228452
2008-06-03,13.87,14.075,13.785,13.915,706862.3975182805
2008-06-04,14.01,14.125,13.275,14.005,948225.1274097054
2008-06-05,14.1,14.115,13.645,13.925,1101460.2260137382
2008-06-06,14.015,14.085,13.675,13.78,550106.3594061601
2008-06-10,13.38,13.63,13.365,13.62,987904.9412807446
2008-06-11,13.57,13.67,13.385,13.455,602944.8260580546
2008-06-12,13.275,13.33,13.06,13.235,747744.2942610238
2008-06-13,13.205,13.435,13.13,13.435,647523.820075338
2008-06-16,13.46,13.755,13.46,13.64,551229.7806337249
2008-06-17,13.73,13.765,13.605,13.73,1221515.62153778
2008-06-18,13.73,13.825,13.2,13.805,1530037.6689563484
2008-06-19,13.73,14.14,13.435,14.05,2341255.262574784
2008-06-20,14.03,14.27,13.87,14.095,1193565.2559273213
2008-06-23,13.96,13.96,13.53,13.7,1324268.7790826503
2008-06-24,13.64,13.94,13.52,13.84,1380001.107910481
2008-06-25,13.8,13.805,13.625,13.76,1263529.8027919345
2008-06-26,13.725,13.82,13.335,13.4,1283394.6377132728
2008-06-27,13.115,13.39,12.965,13.31,1142612.452913805
2008-06-30,13.455,13.845,13.345,13.41,1017480.6115665856
2008-07-01,13.055,13.21,12.68,12.815,1644515.843119876
2008-07-02,12.59,12.72,12.22,12.315,1306511.189895857
2008-07-03,11.81,12.18,11.745,11.86,1605193.884334146
2008-07-04,11.9,11.965,11.64,11.82,1758858.852204742
2008-07-07,11.55,11.895,11.53,11.86,789545.7567028585
2008-07-08,12.035,12.285,11.795,12.08,991472.4130290274
2008-07-09,12.215,12.215,11.725,12.02,1217944.8260580546
2008-07-10,12.05,12.115,11.785,11.805,1051545.5351207624
2008-07-11,12.58,12.58,12.175,12.315,707999.1136716154
2008-07-14,12.245,12.395,12.135,12.22,590805.4509195657
2008-07-15,12.01,12.145,11.68,11.9,730023.2661200976
2008-07-16,11.88,12.32,11.785,12.02,761840.239308664
2008-07-17,12.36,12.36,12.1,12.19,380642.5880788832
2008-07-18,11.925,12.555,11.925,12.05,456742.74318635056
2008-07-21,12.63,12.815,12.525,12.78,778616.2198094395
2008-07-28,11.165,11.43,10.565,10.61,3998101.041435852
2008-07-29,10.515,10.865,10.515,10.79,1557670.064258808
2008-07-30,11.005,11.16,10.565,10.67,1429340.7932639043
2008-07-31,10.84,11.175,10.805,11.11,1852333.2594726349
2008-08-01,11.435,11.63,11.215,11.61,1342181.4757367603
2008-08-04,11.61,11.61,11.145,11.15,1192662.308885442
2008-08-05,11.065,11.065,10.535,10.56,1834464.8792377573
2008-08-06,10.88,11.05,10.72,10.845,963082.206957678
2008-08-07,10.95,11.4,10.855,11.3,1379786.1732771993
2008-08-08,11.08,11.185,11.0,11.12,1152030.7999113672
2008-08-11,11.34,11.49,11.21,11.485,659356.304010636
2008-08-12,11.525,11.54,11.2,11.2,1093677.1548858853
2008-08-13,11.19,11.395,10.79,10.98,1654261.0237092844
2008-08-14,10.7,11.215,10.585,11.095,1890686.9044981168
2008-08-15,11.095,11.42,11.095,11.41,1020827.6091291824
2008-08-18,11.445,11.81,11.375,11.595,761404.8304896965
2008-08-19,11.21,11.355,10.965,11.1,2017764.236649679
2008-08-20,10.745,11.025,10.645,10.81,2350116.3306004875
2008-08-21,10.955,10.985,10.775,10.84,1632601.3738089963
2008-08-22,11.23,11.23,10.875,11.055,1631271.8812319967
2008-08-25,11.45,11.54,11.17,11.21,1131937.7354309773
2008-08-26,11.015,11.415,10.855,11.415,840945.0476401508
2008-08-27,11.525,11.56,11.03,11.19,829768.446709506
2008-08-28,11.42,11.61,11.265,11.36,1470501.8834478175
2008-08-29,11.4,11.595,11.23,11.595,836198.7591402616
2008-09-01,11.58,11.58,11.41,11.49,355662.5304675383
2008-09-02,11.77,12.03,11.63,11.76,721376.0248171948
2008-09-03,11.655,11.95,11.3,11.585,1015968.3137602482
2008-09-04,11.63,11.68,11.05,11.285,1631644.139153557
2008-09-05,10.985,11.145,10.905,10.98,768881.0104143586
2008-09-08,10.885,11.3,10.885,11.27,843784.6222025261
2008-09-09,11.305,11.305,11.045,11.165,1262077.3321515622
2008-09-10,10.84,11.05,10.785,10.97,1125562.818524263
2008-09-11,10.91,10.965,10.725,10.795,1127408.5973853313
2008-09-12,10.705,10.87,10.61,10.835,823548.6372701087
2008-09-15,10.7,10.815,10.585,10.74,648148.6815865278
2008-09-16,10.585,10.835,10.575,10.78,1167018.612896078
2008-09-17,10.885,11.0,10.235,10.605,1894347.4407267887
2008-09-18,10.235,10.405,10.01,10.405,3611264.125858631
2008-09-19,10.955,11.305,10.48,10.675,1757622.4241081325
2008-09-22,11.215,11.4,10.975,11.05,1062345.446487924
2008-09-23,10.935,11.165,10.705,11.065,509489.253268336
2008-09-24,11.165,11.165,10.885,10.935,545397.7398626192
2008-09-25,10.735,10.935,10.655,10.885,834540.2171504543
2008-09-26,10.885,11.115,10.565,10.595,679256.592067361
2008-09-29,10.81,10.86,10.295,10.37,431494.571238644
2008-09-30,9.77,9.91,9.615,9.745,1915439.840460891
2008-10-01,10.13,10.305,9.97,10.305,627350.986040328
2008-10-02,10.47,10.59,10.385,10.47,728828.9386217594
2008-10-03,10.095,10.36,10.085,10.165,739927.9858187459
2008-10-06,10.085,10.095,9.49,9.71,332404.165743408
2008-10-07,9.445,10.19,8.99,10.035,1420269.2222468427
2008-10-08,9.42,10.035,8.975,8.975,631546.6430312431
2008-10-09,8.93,9.57,8.42,9.365,1580466.430312431
2008-10-10,8.43,8.735,8.14,8.48,1546656.3261688456
2008-10-13,8.78,8.83,7.815,8.14,1587667.8484378464
2008-10-14,8.655,9.02,8.655,8.955,1419991.1367161537
2008-10-15,9.075,9.48,8.84,9.165,1116319.5213826725
2008-10-16,8.47,8.71,7.82,8.34,1199930.2016397077
2008-10-17,8.35,8.375,7.82,7.91,1745860.8464436077
2008-10-20,7.91,8.045,7.635,7.77,1453953.024595613
2008-10-21,8.0,8.485,8.0,8.375,1324838.2450697983
2008-10-22,8.19,8.47,8.19,8.375,1121305.1185464216
2008-10-23,8.33,8.555,8.26,8.375,916130.06869045
2008-10-24,8.375,8.555,8.295,8.54,1055038.7768668293
2008-10-27,8.545,8.545,8.235,8.31,814940.1728340351
2008-10-28,8.14,8.14,7.825,8.095,881639.7075116332
2008-10-29,8.33,8.375,8.03,8.285,1053658.3204077112
2008-10-30,8.61,8.975,8.38,8.865,1227825.1717261246
2008-10-31,8.885,9.145,8.475,9.005,511393.75138488814
2008-11-03,8.955,9.145,8.675,8.84,783935.2980279194
2008-11-04,8.56,8.675,8.375,8.525,652202.5260358964
2008-11-05,8.725,8.9,8.675,8.795,1188454.4648792378
2008-11-06,8.475,8.61,8.46,8.56,1177526.0358962996
2008-11-07,8.375,8.375,7.855,8.095,1123453.356968757
2008-11-10,8.58,8.745,8.315,8.54,2007914.9124750723
2008-11-11,8.52,8.52,7.985,8.18,1365937.292266785
2008-11-12,8.16,8.345,7.99,8.06,894286.5056503435
2008-11-13,7.615,7.66,7.4,7.5,1430651.45136273
2008-11-14,7.905,7.905,7.63,7.65,914993.3525371152
2008-11-17,7.65,7.685,7.25,7.505,607408.5973853313
2008-11-18,7.46,7.485,7.08,7.08,1274290.9372922669
2008-11-19,6.98,6.985,6.13,6.805,2578452.2490582764
2008-11-20,6.255,6.9,5.965,6.78,2078787.9459339688
2008-11-21,6.47,7.0,6.47,6.95,1742162.6412585864
2008-11-24,7.08,7.595,7.055,7.48,980784.40062043
2008-11-25,7.53,7.77,7.53,7.65,1977717.704409484
2008-11-26,7.48,7.565,7.03,7.075,1821548.8588522049
2008-11-27,7.145,7.42,7.1,7.245,1573349.213383559
2008-11-28,7.24,7.48,7.165,7.48,1507105.029913583
2008-12-01,7.605,7.685,7.315,7.545,1687161.5333481056
2008-12-02,7.505,7.655,7.325,7.365,1344274.3186350544
2008-12-03,7.5,7.635,2.705,7.435,1617264.5690228231
2008-12-04,7.575,7.59,7.18,7.315,1291599.822734323
2008-12-05,7.12,7.27,7.095,7.17,1070733.4367383115
2008-12-08,7.215,7.36,7.11,7.235,1992709.949036118
2008-12-09,7.285,7.505,7.15,7.48,1529787.28118768
2008-12-10,7.46,7.81,7.385,7.74,1690551.7394194552
2008-12-11,7.655,8.175,7.655,8.05,1360885.220474186
2008-12-12,7.85,8.225,7.52,7.745,1332603.5896299582
2008-12-15,8.18,8.58,7.995,8.03,1082791.9344116997
2008-12-16,7.965,8.41,7.73,8.205,1302825.1717261246
2008-12-17,8.435,8.5,7.745,7.91,2013823.399069356
2008-12-18,7.7,7.75,7.4,7.48,3825726.789275427
2008-12-19,7.17,7.18,6.875,7.0,888591.8457788612
2008-12-22,7.0,7.0,6.665,6.665,49020.6071349435
2008-12-23,6.745,6.77,6.495,6.685,1351155.5506315092
2008-12-24,6.615,6.74,6.515,6.685,424512.5193884335
2008-12-29,6.71,6.825,6.67,6.76,674275.4265455352
2008-12-30,6.65,6.74,6.59,6.66,438432.3066696212
2008-12-31,6.685,6.8,6.685,6.75,543828.9386217594
2009-01-02,6.765,6.925,6.615,6.71,419811.6552182584
2009-01-05,6.815,7.235,6.81,6.96,1176619.7651229782
2009-01-06,7.03,7.48,7.03,7.24,1032162.6412585864
2009-01-07,7.48,8.02,7.435,7.56,2207686.6829160205
2009-01-08,7.48,7.495,7.005,7.06,838568.5796587637
2009-01-09,7.155,7.325,6.775,6.995,1149225.5705738978
2009-01-12,6.88,7.205,6.865,7.095,679662.0873033459
2009-01-13,6.89,6.97,6.685,6.76,1085792.1559937955
2009-01-14,7.075,7.285,7.0,7.15,1798067.8041214272
2009-01-15,6.955,7.125,6.865,7.01,1000518.50210503
2009-01-16,6.95,7.165,6.81,6.855,726472.4130290273
2009-01-19,6.99,7.28,6.95,7.28,880108.5752271217
2009-01-20,6.95,7.135,6.81,6.975,1211718.3691557725
2009-01-21,6.81,6.945,6.52,6.615,1540713.4943496566
2009-01-22,6.565,6.61,6.13,6.42,1796009.3064480391
2009-01-23,6.225,6.45,6.075,6.37,1658590.7378683805
2009-01-27,6.325,6.415,6.11,6.275,1029667.6268557502
2009-01-28,6.215,6.625,6.175,6.49,1165273.653888766
2009-01-29,6.405,6.54,6.225,6.325,1793042.322180368
2009-01-30,6.26,6.705,6.215,6.535,3215647.0197208067
2009-02-02,6.405,6.635,6.37,6.515,1044598.9364059384
2009-02-03,6.18,6.235,5.85,5.89,2649964.5468646134
2009-02-04,5.845,5.89,5.42,5.455,2231625.3046753826
2009-02-05,5.455,5.695,5.19,5.625,1435856.4148016842
2009-02-06,5.865,5.98,5.5,5.505,1690036.5610458676
2009-02-09,5.795,6.17,5.77,6.085,2839660.979392865
2009-02-10,6.18,6.445,6.04,6.435,1428247.2856193222
2009-02-11,6.24,6.4,6.115,6.325,863864.3917571461
2009-02-12,6.275,6.605,6.275,6.55,1180709.0627077334
2009-02-13,6.55,6.8,6.54,6.74,975088.6328384668
2009-02-16,6.71,6.9,6.495,6.635,892062.9293153114
2009-02-17,6.48,6.645,6.415,6.545,987893.8621759363
2009-02-18,6.38,6.59,6.275,6.59,1047451.805894084
2009-02-19,6.515,6.68,6.4,6.63,1132839.5745623754
2009-02-20,6.54,6.6,6.095,6.165,1318719.255484157
2009-02-23,6.135,6.315,6.04,6.27,1131087.9680921782
2009-02-24,6.22,6.335,6.15,6.26,1609569.022822956
2009-02-25,6.465,6.505,6.28,6.37,697579.2155993796
2009-02-26,6.445,6.73,6.435,6.605,660228.2295590517
2009-02-27,6.665,6.835,6.415,6.415,1791826.944382894
2009-03-02,6.29,6.405,6.045,6.36,1104245.5129625527
2009-03-03,6.085,6.535,6.085,6.195,1268101.0414358522
2009-03-04,6.08,6.35,6.08,6.345,1044067.1393751386
2009-03-05,6.395,6.465,6.185,6.185,1161237.5360070907
2009-03-06,6.13,6.39,6.105,6.22,1323563.0401063596
2009-03-09,6.22,6.245,5.775,5.915,1734279.8581874587
2009-03-10,5.705,6.04,5.695,6.04,793657.2124972303
2009-03-11,6.3,6.58,6.105,6.375,1493381.342787503
2009-03-12,6.55,6.55,6.2,6.335,1401420.3412364284
2009-03-13,6.4,6.745,6.325,6.655,994619.9867050744
2009-03-16,6.625,7.0,6.575,6.755,842398.6261910038
2009-03-17,6.955,7.105,6.855,7.025,1080430.977177044
2009-03-18,7.025,7.055,6.735,6.735,913354.7529359628
2009-03-19,6.62,6.795,6.595,6.655,3130132.9492577
2009-03-20,6.69,6.97,6.625,6.895,1291701.7504985598
2009-03-23,6.86,7.14,6.68,7.12,691158.8743629515
2009-03-24,7.295,7.335,7.035,7.26,1901768.22512741
2009-03-25,7.24,7.33,7.09,7.125,839952.3598493242
2009-03-26,7.055,7.295,6.925,7.215,1497931.5311322848
2009-03-27,7.29,7.51,7.13,7.31,1378856.6363837805
2009-03-30,7.27,7.38,7.195,7.305,691382.6722800798
2009-03-31,7.245,7.475,7.115,7.14,976269.665411035
2009-04-01,7.065,7.28,6.95,7.105,1483649.4571238644
2009-04-02,7.43,7.625,7.175,7.465,1608312.6523376913
2009-04-03,7.66,7.69,7.47,7.485,797629.0715710171
2009-04-06,7.49,7.585,7.33,7.405,921572.1249723024
2009-04-07,7.485,7.73,7.475,7.62,1279851.5399955686
2009-04-08,7.66,7.715,7.33,7.35,869257.6999778419
2009-04-09,7.39,7.82,7.39,7.645,922137.1593175272
2009-04-14,7.87,8.135,7.805,7.915,1307220.2526035898
2009-04-15,7.84,8.22,7.8,8.06,1592009.7496122315
2009-04-16,8.155,8.3,8.005,8.175,1614422.778639486
2009-04-17,8.5,8.585,8.175,8.23,1890213.826722801
2009-04-20,8.35,8.38,7.965,8.16,1273833.370263683
2009-04-21,7.905,8.225,7.78,8.035,2197850.653667184
2009-04-22,8.035,8.035,7.78,7.87,1293923.1110126304
2009-04-23,7.94,8.06,7.87,7.94,968724.7950365612
2009-04-24,7.885,7.95,7.6,7.715,763604.0327941503
2009-04-27,7.895,8.025,7.7,7.94,821752.7143806781
2009-04-28,7.94,8.175,7.765,7.915,1426650.7866164416
2009-04-29,7.985,8.025,7.7,7.725,1185662.5304675384
2009-04-30,8.08,8.315,7.965,8.11,2749634.389541325
2009-05-01,8.03,8.36,8.03,8.28,821682.9160203857
2009-05-04,8.69,9.39,8.69,9.165,3265165.0786616444
2009-05-05,9.42,9.485,9.03,9.125,1557221.3605140706
2009-05-06,9.025,9.28,9.005,9.23,1398605.140704631
2009-05-07,9.695,9.86,9.56,9.68,2248176.379348549
2009-05-08,9.705,9.85,9.5,9.58,2049590.073122092
2009-05-11,9.63,9.725,9.47,9.535,1563491.0259251054
2009-05-12,9.305,9.47,9.12,9.24,2232804.121426989
2009-05-13,9.625,9.695,9.205,9.33,1876279.6366053624
2009-05-14,9.225,9.3,8.94,8.94,2056905.6060270327
2009-05-15,9.125,9.125,8.82,8.905,1442763.128739198
2009-05-18,8.905,8.93,8.63,8.805,1941949.9224462665
2009-05-19,9.005,9.19,9.005,9.1,1033516.5078661646
2009-05-20,9.17,9.29,9.035,9.13,1338925.326833592
2009-05-21,9.2,9.3,8.935,9.3,1494864.8349213386
2009-05-22,9.21,9.27,9.035,9.15,1390536.2286727233
2009-05-25,9.255,9.65,9.25,9.525,1265496.3438954134
2009-05-26,9.56,9.625,9.43,9.555,1316739.4194549082
2009-05-27,9.705,9.875,9.655,9.745,1673659.428318192
2009-05-28,9.635,9.73,9.46,9.585,1433315.9760691335
2009-05-29,9.39,9.72,9.385,9.72,1941826.944382894
2009-06-01,9.625,10.07,9.555,10.07,821145.5794371816
2009-06-02,10.26,10.69,10.185,10.65,1354334.1458010194
2009-06-03,10.525,10.775,10.295,10.465,1380008.8632838468
2009-06-04,10.38,10.4,10.13,10.145,1228405.7168180812
2009-06-05,10.235,10.35,9.95,10.04,1473425.6592067364
2009-06-09,10.335,10.38,10.15,10.21,1328885.442056282
2009-06-10,10.155,10.56,10.155,10.435,874882.5614890318
2009-06-11,10.46,10.72,10.275,10.355,1013152.0053179704
2009-06-12,10.405,10.685,10.385,10.49,957675.603811212
2009-06-15,10.385,10.625,10.08,10.13,1222685.5750055397
2009-06-16,10.115,10.195,9.82,10.04,1208566.363837802
2009-06-17,9.875,10.095,9.605,9.97,1543190.7821847997
2009-06-18,10.065,10.49,9.97,10.095,2757015.289164636
2009-06-19,10.305,10.38,10.055,10.19,1424470.4187901618
2009-06-22,10.14,10.305,10.05,10.205,1145355.6392643475
2009-06-23,10.035,10.29,9.875,10.225,1644288.7214713052
2009-06-24,10.375,10.375,9.87,9.99,1656695.103035675
2009-06-25,9.89,10.36,9.825,10.36,1608529.8027919347
2009-06-26,10.41,10.545,10.21,10.385,1065276.9776202084
2009-06-29,10.475,10.575,10.325,10.52,1006690.6713937516
2009-06-30,10.755,10.805,10.575,10.72,1377147.1305118548
2009-07-01,10.46,10.715,10.18,10.19,1142029.6920008864
2009-07-02,10.155,10.38,9.995,10.09,1096356.08242854
2009-07-03,9.97,10.125,9.785,9.92,1113451.1411477954
2009-07-06,9.775,9.89,9.48,9.555,1863557.500553956
2009-07-07,9.575,9.67,9.48,9.535,800788.8322623533
2009-07-08,9.43,9.62,9.39,9.575,1240072.0141812542
2009-07-09,9.58,9.645,9.365,9.475,798898.736982052
2009-07-10,9.525,9.72,9.49,9.605,807666.7405273655
2009-07-13,9.46,9.62,9.4,9.475,631783.7358741415
2009-07-14,9.72,9.9,9.635,9.86,980324.6177708842
2009-07-15,10.015,10.29,9.985,10.19,1060922.889430534
2009-07-16,10.55,10.63,10.275,10.51,1486064.7019720809
2009-07-17,10.61,10.645,10.485,10.56,879145.8010192778
2009-07-20,10.66,10.76,10.425,10.475,1196008.1985375583
2009-07-21,10.61,10.61,10.035,10.145,1843832.262353202
2009-07-22,10.315,10.39,10.165,10.37,1262943.7181475738
2009-07-23,10.385,10.41,10.24,10.29,740063.1508974076
2009-07-24,10.315,10.475,10.255,10.385,923945.269222247
2009-07-27,10.44,10.78,10.415,10.735,762717.7044094838
2009-07-28,10.735,11.04,10.705,10.96,1009051.6286284068
2009-07-29,10.975,11.055,10.875,10.985,1397728.7835142922
2009-07-30,10.905,11.05,10.59,10.97,1190194.9922446269
2009-07-31,10.755,11.11,10.625,11.085,1188684.9102592512
2009-08-03,10.965,11.17,10.805,10.97,689338.5774429427
2009-08-04,10.915,10.955,10.775,10.905,1376309.550188345
2009-08-05,10.95,11.185,10.855,10.93,875100.8198537559
2009-08-06,10.895,11.075,10.83,11.03,1012200.3102149348
2009-08-07,11.03,11.075,10.9,10.98,851069.1336140041
2009-08-10,10.97,10.995,10.665,10.825,1140797.6955462
2009-08-11,10.875,10.95,10.68,10.855,803061.1566585421
2009-08-12,10.9,10.93,10.755,10.85,727165.9649900289
2009-08-13,10.88,11.545,10.78,11.545,1757159.317527144
2009-08-14,11.5,11.65,11.12,11.21,2274390.649235542
2009-08-17,11.08,11.26,10.87,10.925,1195515.1783735876
2009-08-18,10.9,10.905,10.625,10.755,1112860.6248615114
2009-08-19,10.85,10.955,10.72,10.82,1185571.68180811
2009-08-20,10.93,11.34,10.86,11.105,1227798.5818745848
2009-08-21,11.085,11.32,10.83,10.935,1130980.5007755377
2009-08-24,11.125,11.435,11.125,11.38,719500.3323731443
2009-08-25,11.265,11.265,10.89,11.21,858401.2851761578
2009-08-26,11.295,11.66,11.245,11.43,1246002.6589851542
2009-08-27,11.35,11.52,11.135,11.345,832287.8351429205
2009-08-28,11.345,11.51,11.04,11.095,1441217.5936184358
2009-08-31,11.2,11.38,11.04,11.14,1250108.5752271218
2009-09-01,11.195,11.42,11.15,11.34,550428.7613560825
2009-09-02,11.245,11.335,11.02,11.07,1115850.87524928
2009-09-03,11.45,11.45,11.1,11.135,845298.0279193443
2009-09-04,11.175,11.245,11.015,11.105,898181.9189009529
2009-09-07,11.05,11.085,10.755,11.035,1075373.3658320408
2009-09-08,11.065,11.27,11.01,11.225,756894.5269222248
2009-09-09,11.175,11.27,10.93,11.125,876662.9736317307
2009-09-10,11.245,11.665,11.15,11.58,901958.7857301132
2009-09-11,11.6,11.655,11.44,11.52,758989.5856414803
2009-09-14,11.39,11.495,11.07,11.25,1030085.3091070242
2009-09-15,11.25,11.705,11.23,11.625,838185.2426323954
2009-09-16,11.845,12.27,11.785,11.915,1171880.124085974
2009-09-17,11.94,12.16,11.815,11.89,1613120.983824507
2009-09-18,11.99,12.07,11.515,11.65,1601992.0230445382
2009-09-21,11.66,11.79,11.455,11.515,738790.1617549303
2009-09-22,11.515,11.57,11.355,11.355,819892.5326833592
2009-09-23,11.555,11.66,11.44,11.62,710857.5227121649
2009-09-24,11.6,11.765,11.555,11.72,821734.9878129849
2009-09-25,11.735,11.78,11.48,11.6,1027579.2155993796
2009-09-28,11.455,11.595,11.275,11.54,643323.7314424996
2009-09-29,11.82,11.95,11.64,11.84,956042.543762464
2009-09-30,11.535,11.755,11.53,11.595,1295628.1852426326
2009-10-01,11.7,11.705,11.315,11.5,1208402.3930866388
2009-10-02,11.445,11.495,11.255,11.255,894783.9574562376
2009-10-05,11.425,11.47,11.26,11.265,424710.8353645026
2009-10-06,11.355,11.525,11.33,11.44,1048405.7168180812
2009-10-07,11.565,11.775,11.44,11.645,571260.8021271882
2009-10-08,11.675,12.06,11.54,11.78,1189818.3026811434
2009-10-09,11.93,11.93,11.57,11.645,990232.6612009752
2009-10-12,11.815,11.845,11.575,11.675,516443.60735652567
2009-10-13,11.785,11.97,11.625,11.83,833229.5590516287
2009-10-14,11.865,11.915,11.725,11.82,666749.3906492356
2009-10-15,12.01,12.025,11.77,11.815,816477.9525814315
2009-10-16,11.915,12.06,11.88,11.965,762519.3884334146
2009-10-19,12.0,12.0,11.68,11.71,495589.40837580326
2009-10-20,11.94,11.995,11.88,11.93,814262.1316197652
2009-10-21,11.795,11.83,11.625,11.655,1313787.9459339688
2009-10-22,11.645,11.73,11.43,11.56,1220816.530024374
2009-10-23,11.69,11.795,11.63,11.785,1053252.8251717263
2009-10-26,11.695,11.85,11.605,11.695,902684.4670950588
2009-10-27,11.6,11.78,11.52,11.655,1108640.593840018
2009-10-28,11.67,11.72,11.465,11.535,827391.9787281188
2009-10-29,11.43,11.435,11.265,11.375,1347685.5750055397
2009-10-30,11.435,11.845,11.41,11.845,1620218.2583647242
2009-11-02,11.43,11.585,11.18,11.195,944201.1965433194
2009-11-03,11.35,11.5,11.08,11.22,751527.808553069
2009-11-04,11.165,11.175,10.965,11.08,544285.3977398627
2009-11-05,11.08,11.125,10.83,10.92,886597.6069133615
2009-11-06,11.11,11.215,10.985,11.03,1197111.6773764682
2009-11-09,11.475,11.82,11.375,11.65,1266467.981387104
2009-11-10,12.045,12.045,11.705,11.905,1022947.0418790164
2009-11-11,12.24,12.425,12.095,12.31,1570968.3137602482
2009-11-12,12.375,12.615,12.125,12.15,1213641.7017504987
2009-11-13,12.07,12.27,11.96,12.045,1152944.8260580546
2009-11-16,12.205,12.525,12.15,12.44,768510.9683137604
2009-11-17,12.555,12.625,12.445,12.52,1519744.0726789278
2009-11-18,12.755,13.03,12.73,12.945,2147611.345003324
2009-11-19,13.03,13.03,12.67,12.815,1130186.12896078
2009-11-20,12.655,12.77,12.58,12.66,966025.9251052516
2009-11-23,12.81,13.085,12.81,12.925,1143147.5736760471
2009-11-24,13.14,13.14,12.845,12.905,1275387.7686682916
2009-11-25,13.11,13.145,12.715,12.885,1251812.5415466432
2009-11-26,12.835,12.98,12.74,12.845,1156676.2685575008
2009-11-27,12.67,12.67,12.225,12.25,1481637.4916906715
2009-11-30,12.39,12.74,12.375,12.67,1808073.343673832
2009-12-01,12.63,12.755,12.45,12.58,1405761.1345003324
2009-12-02,12.77,13.01,12.735,12.74,1410898.515399956
2009-12-03,12.905,12.915,12.695,12.795,1422131.6197651231
2009-12-04,12.68,12.79,12.41,12.53,939022.8229559052
2009-12-07,12.67,12.675,12.31,12.425,985805.450919566
2009-12-08,12.3,12.37,12.155,12.225,1540987.1482384226
2009-12-09,11.865,12.49,11.86,12.315,2169773.9862619103
2009-12-10,12.43,12.68,12.355,12.535,1868219.587857301
2009-12-11,12.665,12.93,12.57,12.825,1483705.960558387
2009-12-14,12.835,12.845,12.62,12.73,1134538.0013294928
2009-12-15,12.69,12.75,12.63,12.71,889424.9944604477
2009-12-16,12.665,12.835,12.625,12.765,1137816.308442278
2009-12-17,12.935,12.975,12.805,12.86,3023580.766674053
2009-12-18,12.835,13.035,12.805,12.895,869049.4128074453
2009-12-21,12.93,13.065,12.725,12.8,846791.4912475073
2009-12-22,12.925,13.04,12.705,12.895,632436.2951473522
2009-12-23,12.895,13.0,12.735,12.81,583557.5005539553
2009-12-24,12.86,12.935,12.735,12.935,230151.78373587417
2009-12-29,13.01,13.125,12.98,13.045,409400.6204298693
2009-12-30,12.985,13.095,12.95,12.995,237291.15887436297
2009-12-31,13.085,13.26,13.035,13.215,378894.3053401285
2010-01-04,12.935,13.155,12.87,13.14,549372.9226678485
2010-01-05,13.24,13.58,13.23,13.365,1076090.18391314
2010-01-06,13.415,13.54,13.245,13.305,579280.9660979393
2010-01-07,13.34,13.5,13.315,13.34,531136.7161533348
2010-01-08,13.27,13.42,13.17,13.24,507414.1369377355
2010-01-11,13.365,13.37,13.2,13.315,452452.9138045646
2010-01-12,13.265,13.31,13.055,13.145,867075.1163306006
2010-01-13,13.075,13.16,12.855,12.93,899886.9931309551
2010-01-14,12.985,13.07,12.8,12.86,717888.3226235321
2010-01-15,12.73,12.825,12.66,12.755,1302155.9937957015
2010-01-18,12.69,12.96,12.645,12.81,1096456.9022822955
2010-01-19,12.74,12.9,12.575,12.615,1104282.0740084203
2010-01-20,12.78,12.91,12.71,12.755,756306.2264569023
2010-01-21,12.73,12.85,12.445,12.73,1429664.3031243077
2010-01-22,12.585,12.805,12.485,12.7,1245237.0928428983
2010-01-25,12.545,12.7,12.54,12.655,597194.7706625306
2010-01-27,12.33,12.515,12.3,12.335,1627481.7194770663
2010-01-28,12.375,12.82,12.33,12.675,1287604.697540439
2010-01-29,12.42,12.475,12.2,12.25,1228586.306226457
2010-02-01,12.175,12.295,12.055,12.175,1167672.2800797697
2010-02-02,12.46,12.46,12.18,12.255,867900.5096388212
2010-02-03,12.425,12.68,12.36,12.605,823395.7456237536
2010-02-04,12.62,12.655,12.315,12.455,750792.1559937958
2010-02-05,12.16,12.34,12.125,12.265,952393.0866385998
2010-02-08,12.17,12.225,12.06,12.195,973411.2563704854
2010-02-09,12.1,12.155,11.785,12.105,1049540.2171504544
2010-02-10,12.08,12.41,11.985,12.37,1094894.7485043209
2010-02-11,12.37,12.455,12.31,12.405,709407.2678927543
2010-02-12,12.41,12.545,12.285,12.485,1073739.197872812
2010-02-15,12.485,12.615,12.43,12.505,365807.6667405274
2010-02-16,12.495,12.565,12.43,12.5,538340.350099712
2010-02-17,12.63,12.645,12.525,12.58,749215.5993795702
2010-02-18,12.63,12.745,12.51,12.57,899618.8787945935
2010-02-19,12.55,12.71,12.465,12.605,1487795.258143142
2010-02-22,12.86,12.915,12.65,12.77,961014.8460004432
2010-02-23,12.58,12.825,12.58,12.75,936874.5845335698
2010-02-24,12.715,12.845,12.625,12.78,1357254.5978284955
2010-02-25,12.905,13.065,12.525,12.575,1195106.3594061602
2010-02-26,12.615,12.84,12.51,12.685,850666.9621094617
2010-03-01,12.78,13.025,12.56,12.66,803866.6075781077
2010-03-02,12.78,12.995,12.74,12.905,763717.0396631953
2010-03-03,12.935,13.0,12.865,12.89,537497.230223798
2010-03-04,12.81,12.86,12.675,12.75,918122.091734988
2010-03-05,12.765,12.895,12.69,12.81,558376.9111455795
2010-03-08,12.985,13.03,12.835,12.885,723969.6432528252
2010-03-09,12.825,12.85,12.645,12.685,1256813.649457124
2010-03-10,12.7,12.92,12.55,12.84,991311.7660093064
2010-03-11,12.93,13.2,12.77,13.12,809081.5422113894
2010-03-12,13.265,13.275,12.975,13.145,626135.608242854
2010-03-15,13.14,13.185,12.9,13.035,743186.3505428762
2010-03-16,13.085,13.125,12.835,12.92,1160007.755373366
2010-03-17,12.935,13.185,12.865,13.09,967829.603368048
2010-03-18,13.24,13.625,13.225,13.555,2293003.545313539
2010-03-19,13.605,13.605,13.345,13.44,1206114.5579437185
2010-03-22,13.46,13.56,13.36,13.375,466234.2122756482
2010-03-23,13.44,13.495,13.35,13.39,1225871.925548416
2010-03-24,13.39,13.44,13.265,13.295,724731.8856636385
2010-03-25,13.33,13.625,13.295,13.53,1526186.5721249725
2010-03-26,13.53,13.93,13.5,13.895,1321124.529138046
2010-03-29,13.9,13.955,13.55,13.625,1329266.5632616887
2010-03-30,13.69,13.695,13.525,13.525,739492.5769997785
2010-03-31,13.555,13.76,13.525,13.59,1060251.4956791492
2010-04-01,13.665,13.68,13.445,13.645,940792.1559937958
2010-04-06,13.575,13.79,13.575,13.695,532421.8923111013
2010-04-07,13.595,13.69,13.58,13.595,761285.1761577665
2010-04-08,13.595,13.69,13.455,13.555,534377.3543097718
2010-04-09,13.595,13.62,13.305,13.435,787170.3966319523
2010-04-12,13.525,13.705,13.495,13.695,530229.3374695325
2010-04-13,13.605,13.615,13.39,13.41,844561.2674495901
2010-04-14,13.67,13.775,13.595,13.74,860781.0768889874
2010-04-15,13.795,13.995,13.73,13.95,1155515.1783735876
2010-04-16,14.02,14.075,13.815,13.95,992050.7423000224
2010-04-19,13.745,13.795,13.42,13.515,1103176.3793485488
2010-04-20,13.69,13.8,13.64,13.695,771418.1254154665
2010-04-21,13.85,13.955,13.755,13.945,915016.6186572126
2010-04-22,13.725,13.785,13.635,13.675,756743.8510968315
2010-04-23,13.65,13.72,13.48,13.57,1379211.167737647
2010-04-27,13.525,13.635,13.495,13.51,798861.0680257037
2010-04-28,13.315,13.585,13.315,13.49,1738959.6720584978
2010-04-29,13.335,13.445,13.275,13.42,950450.9195656992
2010-04-30,13.54,13.635,13.305,13.415,971936.6275204964
2010-05-03,13.445,14.03,13.445,13.94,1376076.88898737
2010-05-04,13.895,13.935,13.735,13.795,1087655.6614225572
2010-05-05,13.64,13.875,13.505,13.69,1129116.9953467762
2010-05-06,13.53,13.755,13.465,13.685,1330760.0265898516
2010-05-07,13.145,13.62,13.145,13.34,2068647.241302903
2010-05-10,13.34,13.455,13.015,13.39,1117660.0930644805
2010-05-11,13.34,13.465,13.15,13.175,1154616.662973632
2010-05-12,13.365,13.605,13.315,13.545,1133616.2198094395
2010-05-13,13.565,13.69,13.455,13.605,857492.7985818747
2010-05-14,13.465,13.69,13.43,13.61,791595.3910923998
2010-05-17,13.645,13.665,13.38,13.405,1665531.7970308
2010-05-18,13.57,13.62,13.225,13.42,1365668.0700199425
2010-05-19,13.375,13.415,13.05,13.23,1568677.1548858853
2010-05-20,13.365,13.46,12.885,12.94,1692551.5178373589
2010-05-21,12.53,12.855,12.425,12.815,2325091.9565699096
2010-05-24,12.725,12.975,12.485,12.945,1074398.4046089076
2010-05-25,12.61,12.815,12.525,12.605,938735.8741413696
2010-05-26,12.875,12.93,12.52,12.695,1049740.7489474851
2010-05-27,12.685,12.97,12.425,12.585,2191023.70928429
2010-05-28,12.67,13.31,12.67,13.105,1155575.0055395523
2010-05-31,13.13,13.375,13.105,13.265,1280578.329270995
2010-06-01,13.13,13.215,12.92,12.975,1157452.9138045646
2010-06-02,13.135,13.265,12.71,12.77,907724.3518723688
2010-06-03,13.0,13.29,12.94,13.165,1012428.5397739864
2010-06-04,13.015,13.285,12.995,13.15,782840.6824728562
2010-06-07,12.97,12.97,12.685,12.85,886600.930644804
2010-06-08,12.87,13.13,12.84,12.93,1554187.9016175494
2010-06-09,13.05,13.135,12.93,13.065,790317.9703079992
2010-06-10,13.175,13.42,13.1,13.335,1029093.7292266786
2010-06-11,13.335,13.5,13.27,13.44,857261.2452913806
2010-06-15,13.44,13.68,13.41,13.55,761091.2918236207
2010-06-16,13.895,13.995,13.73,13.895,923972.9669842678
2010-06-17,13.895,13.98,13.785,13.88,1338246.1777088412
2010-06-18,13.855,14.04,13.845,13.885,771548.8588522049
2010-06-21,14.155,14.155,13.745,13.83,753113.2284511413
2010-06-22,13.745,13.785,13.49,13.655,1223340.350099712
2010-06-23,13.55,13.735,13.465,13.5,847846.2220252604
2010-06-24,13.57,13.57,13.07,13.13,1951618.6572124967
2010-06-25,12.98,13.11,12.83,12.985,1439388.4334145803
2010-06-28,13.185,13.25,13.035,13.11,946589.8515399956
2010-06-29,13.135,13.3,12.995,13.11,864886.9931309551
2010-06-30,12.92,13.05,12.91,13.035,1309069.3551961002
2010-07-01,12.88,12.995,12.465,12.835,1438173.0556171064
2010-07-02,13.1,13.1,12.66,12.755,496141.1477952582
2010-07-05,12.695,12.965,12.595,12.675,508908.7081763794
2010-07-06,12.475,12.915,12.47,12.9,698775.7589186794
2010-07-07,12.955,13.095,12.89,13.045,889428.3181918901
2010-07-08,13.39,13.415,13.14,13.295,1080668.0700199425
2010-07-09,13.22,13.39,13.12,13.28,834791.7128296035
2010-07-12,13.545,14.24,13.21,13.89,2148635.0
2010-07-13,14.01,14.01,13.67,13.75,913465.0
2010-07-14,13.975,14.135,13.85,14.045,732856.0
2010-07-15,14.325,14.355,13.97,14.28,1085414.0
2010-07-16,14.27,14.315,14.12,14.285,612877.0
2010-07-19,14.215,14.215,13.92,14.025,527822.0
2010-07-20,14.32,14.44,14.155,14.365,1237703.0
2010-07-21,14.335,14.53,14.165,14.4,700734.0
2010-07-22,14.325,14.53,14.275,14.325,517658.0
2010-07-23,14.555,14.635,14.48,14.565,828729.0
2010-07-26,14.72,14.78,14.55,14.68,753429.0
2010-07-27,14.6,14.84,14.555,14.66,831893.0
2010-07-28,14.715,14.73,14.45,14.625,689229.0
2010-07-29,14.51,14.62,14.425,14.465,676610.0
2010-07-30,14.335,14.62,14.32,14.44,957870.0
2010-08-02,14.595,14.835,14.565,14.63,352360.0
2010-08-03,14.78,14.78,14.56,14.605,683588.0
2010-08-04,14.555,14.56,14.37,14.37,584542.0
2010-08-05,14.585,14.585,14.27,14.35,968354.0
2010-08-06,14.325,14.525,14.29,14.45,596122.0
2010-08-09,14.36,14.535,14.33,14.515,568420.0
2010-08-10,14.41,14.465,14.3,14.41,1056052.0
2010-08-11,14.355,14.51,14.27,14.325,728958.0
2010-08-12,14.27,14.315,14.045,14.175,876392.0
2010-08-13,14.09,14.345,14.08,14.33,850813.0
2010-08-16,14.215,14.495,14.165,14.365,721773.0
2010-08-17,14.275,14.425,14.18,14.24,1143629.0
2010-08-18,14.55,14.69,14.44,14.51,867714.0
2010-08-19,14.565,14.7,14.44,14.68,648946.0
2010-08-20,14.595,14.605,14.295,14.445,821003.0
2010-08-23,14.555,14.715,14.45,14.575,708700.0
2010-08-24,14.555,14.575,14.31,14.365,867997.0
2010-08-25,14.345,14.43,14.055,14.095,869743.0
2010-08-26,14.075,14.12,13.9,14.075,592137.0
2010-08-27,14.075,14.51,14.04,14.35,963912.0
2010-08-30,14.575,14.725,14.4,14.525,581659.0
2010-08-31,14.53,14.705,14.355,14.355,689445.0
2010-09-01,14.59,14.95,14.48,14.785,1259028.0
2010-09-02,15.225,15.34,14.645,14.68,1382007.0
2010-09-03,14.74,14.805,14.215,14.275,1504625.0
2010-09-06,14.325,14.365,14.205,14.26,1793490.0
2010-09-07,14.325,14.525,14.26,14.365,954590.0
2010-09-08,14.31,14.31,14.095,14.095,1253390.0
2010-09-09,14.07,14.29,14.07,14.29,1504778.0
2010-09-10,14.325,14.52,14.325,14.415,1102757.0
2010-09-13,14.515,14.645,14.44,14.455,1052104.0
2010-09-14,14.605,14.72,14.565,14.69,1056566.0
2010-09-15,14.74,14.855,14.68,14.785,923762.0
2010-09-16,14.885,14.945,14.79,14.835,2262011.0
2010-09-17,14.9,14.9,14.745,14.75,671940.0
2010-09-20,14.67,14.825,14.67,14.755,463464.0
2010-09-21,14.84,14.84,14.65,14.7,1280423.0
2010-09-22,14.7,14.76,14.59,14.64,1179345.0
2010-09-23,14.555,14.635,14.55,14.61,1096983.0
2010-09-24,14.555,14.705,14.545,14.67,1710338.0
2010-09-27,14.77,14.77,14.565,14.7,839520.0
2010-09-28,14.685,14.795,14.675,14.725,933826.0
2010-09-29,14.83,15.045,14.79,14.955,1074313.0
2010-09-30,15.015,15.015,14.63,14.73,1515552.0
2010-10-01,14.885,14.955,14.72,14.87,910746.0
2010-10-04,15.015,15.035,14.73,14.79,377055.0
2010-10-05,14.66,14.875,14.49,14.835,1155043.0
2010-10-06,14.915,15.425,14.87,15.32,1271562.0
2010-10-07,15.215,15.255,15.095,15.175,1392575.0
2010-10-08,15.215,15.255,14.98,15.195,705501.0
2010-10-11,15.415,15.415,15.0,15.14,910476.0
2010-10-12,14.985,15.095,14.705,14.76,983628.0
2010-10-13,14.785,14.895,14.565,14.62,1285071.0
2010-10-14,14.83,14.985,14.765,14.885,1220627.0
2010-10-15,14.785,14.875,14.525,14.7,1267427.0
2010-10-18,14.62,14.745,14.405,14.535,811154.0
2010-10-19,14.83,14.865,14.515,14.565,1787383.0
2010-10-20,14.495,14.61,14.345,14.455,978469.0
2010-10-21,14.64,14.665,14.355,14.44,990624.0
2010-10-22,14.385,14.635,14.365,14.635,685490.0
2010-10-25,14.66,14.81,14.545,14.635,953154.0
2010-10-26,14.625,14.715,14.545,14.595,569153.0
2010-10-27,14.61,14.65,14.43,14.47,928932.0
2010-10-28,14.385,14.535,14.285,14.535,1137991.0
2010-10-29,14.465,14.49,14.22,14.43,895680.0
2010-11-01,14.375,14.425,14.23,14.355,692541.0
2010-11-02,14.325,14.37,14.195,14.29,884962.0
2010-11-03,14.21,14.31,14.075,14.125,1750342.0
2010-11-04,14.28,14.44,14.22,14.385,2344774.0
2010-11-05,14.6,14.8,14.53,14.725,1763783.0
2010-11-08,14.925,15.395,14.875,15.15,1828753.0
2010-11-09,15.03,15.17,14.915,15.005,1677724.0
2010-11-10,15.145,15.205,14.83,14.875,1757484.0
2010-11-11,15.13,15.175,14.94,14.94,1137745.0
2010-11-12,14.88,15.13,14.835,15.0,797946.0
2010-11-15,14.91,15.085,14.91,15.005,758005.0
2010-11-16,15.04,15.165,14.955,15.05,947197.0
2010-11-17,14.81,14.945,14.78,14.875,870212.0
2010-11-18,14.87,14.935,14.665,14.855,1234039.0
2010-11-19,14.94,15.135,14.94,15.095,1024858.0
2010-11-22,15.28,15.42,15.22,15.355,1289898.0
2010-11-23,15.265,15.36,15.135,15.185,976418.0
2010-11-24,15.12,15.175,15.035,15.105,1250322.0
2010-11-25,15.205,15.315,14.97,14.975,1781757.0
2010-11-26,15.06,15.155,14.935,14.96,1205025.0
2010-11-29,15.02,15.095,14.84,14.87,1352107.0
2010-11-30,14.84,14.935,14.675,14.75,1241056.0
2010-12-01,14.645,15.0,14.645,14.925,1167907.0
2010-12-02,15.05,15.05,14.84,14.995,1239811.0
2010-12-03,15.15,15.15,14.97,15.005,781057.0
2010-12-06,15.125,15.205,15.04,15.13,841875.0
2010-12-07,15.13,15.15,14.985,15.035,1198462.0
2010-12-08,15.06,15.065,14.76,14.81,1379418.0
2010-12-09,14.875,14.905,14.735,14.765,1079200.0
2010-12-10,14.855,14.945,14.75,14.945,852585.0
2010-12-13,14.905,15.06,14.77,14.93,1082933.0
2010-12-14,15.0,15.02,14.745,14.78,1013672.0
2010-12-15,14.855,14.955,14.8,14.86,1170447.0
2010-12-16,14.91,14.955,14.86,14.88,1094319.0
2010-12-17,14.935,15.06,14.865,14.995,1131418.0
2010-12-20,15.055,15.13,14.92,14.92,907213.0
2010-12-21,14.99,15.085,14.93,15.0,609538.0
2010-12-22,15.03,15.085,14.985,15.05,517703.0
2010-12-23,15.025,15.205,15.02,15.075,793524.0
2010-12-24,15.135,15.135,14.935,15.005,174328.0
2010-12-29,14.97,15.105,14.83,14.91,277805.0
2010-12-30,15.03,15.03,14.8,14.825,386922.0
2010-12-31,14.865,14.865,14.705,14.705,384778.0
2011-01-04,14.87,14.87,14.6,14.665,560671.0
2011-01-05,14.78,14.905,14.705,14.765,529425.0
2011-01-06,14.765,14.835,14.68,14.735,460862.0
2011-01-07,14.705,14.87,14.705,14.84,508091.0
2011-01-10,14.88,14.985,14.79,14.94,573096.0
2011-01-11,14.83,15.01,14.83,14.995,733533.0
2011-01-12,14.88,14.975,14.83,14.88,1001555.0
2011-01-13,15.055,15.125,14.93,15.035,895198.0
2011-01-14,15.09,15.14,15.025,15.07,476030.0
2011-01-17,15.07,15.09,14.965,14.975,731007.0
2011-01-18,14.97,15.095,14.9,14.925,969000.0
2011-01-19,14.92,15.095,14.855,15.065,671651.0
2011-01-20,14.96,15.14,14.935,15.14,946291.0
2011-01-21,15.155,15.215,14.99,15.14,817136.0
2011-01-24,15.235,15.335,15.155,15.265,754224.0
2011-01-25,15.09,15.305,15.09,15.25,708666.0
2011-01-27,15.12,15.225,15.12,15.175,531987.0
2011-01-28,15.215,15.235,14.935,15.085,726065.0
2011-01-31,14.865,15.01,14.83,14.97,813184.0
2011-02-01,14.88,14.995,14.805,14.87,890582.0
2011-02-02,14.99,15.085,14.88,14.91,671255.0
2011-02-03,14.88,15.105,14.86,15.065,516160.0
2011-02-04,15.0,15.255,14.945,15.175,762300.0
2011-02-07,15.215,15.43,15.17,15.36,1079102.0
2011-02-08,15.43,15.43,15.17,15.295,810856.0
2011-02-09,15.325,15.515,15.27,15.475,701645.0
2011-02-10,15.385,15.485,15.3,15.465,672603.0
2011-02-11,15.495,15.62,15.46,15.545,665878.0
2011-02-14,15.585,15.75,15.58,15.685,688567.0
2011-02-15,15.735,15.855,15.62,15.705,757146.0
2011-02-16,15.71,15.745,15.585,15.685,726274.0
2011-02-17,15.715,15.785,15.65,15.68,446363.0
2011-02-18,15.68,15.845,15.675,15.78,459927.0
2011-02-21,15.78,15.78,15.655,15.705,766745.0
2011-02-22,15.59,15.65,15.425,15.53,1028861.0
2011-02-23,15.365,15.475,15.28,15.365,1443213.0
2011-02-24,15.205,15.355,15.055,15.19,1100289.0
2011-02-25,15.12,15.175,15.07,15.105,943486.0
2011-02-28,15.12,15.25,15.04,15.22,544728.0
2011-03-01,15.355,15.38,15.2,15.2,1173007.0
2011-03-02,15.12,15.15,14.955,15.035,1044411.0
2011-03-03,15.0,15.14,14.96,15.07,433706.0
2011-03-04,15.22,15.26,15.115,15.26,803442.0
2011-03-07,15.14,15.2,14.88,15.005,855663.0
2011-03-08,14.91,15.19,14.89,15.14,568690.0
2011-03-09,15.165,15.29,15.075,15.12,869085.0
2011-03-10,15.105,15.155,14.855,14.905,813657.0
2011-03-11,14.65,15.0,14.645,14.88,1037568.0
2011-03-14,14.675,14.83,14.65,14.795,837055.0
2011-03-15,14.71,14.92,14.34,14.53,1253335.0
2011-03-16,14.45,14.595,14.235,14.515,1365460.0
2011-03-17,14.45,14.53,14.06,14.49,1847350.0
2011-03-18,14.28,14.87,14.28,14.835,1595247.0
2011-03-21,14.835,14.935,14.645,14.79,592578.0
2011-03-22,14.945,14.955,14.67,14.825,859428.0
2011-03-23,14.76,14.97,14.725,14.91,606804.0
2011-03-24,14.825,14.975,14.805,14.9,658571.0
2011-03-25,15.025,15.225,14.955,15.19,1270261.0
2011-03-28,15.095,15.205,15.01,15.055,440631.0
2011-03-29,15.07,15.3,14.99,15.195,819024.0
2011-03-30,15.205,15.65,15.205,15.54,1154069.0
2011-03-31,15.49,15.585,15.42,15.575,967425.0
2011-04-01,15.62,15.725,15.525,15.525,907580.0
2011-04-04,15.65,15.745,15.63,15.655,869733.0
2011-04-05,15.655,15.75,15.63,15.65,1196024.0
2011-04-06,15.67,15.74,15.645,15.655,808977.0
2011-04-07,15.675,15.715,15.605,15.71,1109507.0
2011-04-08,15.77,16.17,15.735,16.115,1402215.0
2011-04-11,16.03,16.215,15.955,16.215,1474297.0
2011-04-12,16.17,16.21,16.01,16.05,1338632.0
2011-04-13,16.035,16.08,15.835,15.945,1985248.0
2011-04-14,15.945,15.99,15.775,15.88,1101746.0
2011-04-15,15.88,15.94,15.785,15.885,769655.0
2011-04-18,15.945,16.055,15.8,15.975,598962.0
2011-04-19,15.825,15.88,15.72,15.76,747032.0
2011-04-20,15.915,16.15,15.835,16.08,1113927.0
2011-04-21,16.27,16.42,16.145,16.345,986960.0
2011-04-27,16.39,16.595,16.365,16.39,1611099.0
2011-04-28,16.475,16.475,15.88,15.94,2006271.0
2011-04-29,16.035,16.035,15.545,15.695,1907790.0
2011-05-02,15.71,16.2,15.54,16.085,1151428.0
2011-05-03,15.825,15.965,15.66,15.72,1048460.0
2011-05-04,15.65,15.77,15.455,15.59,1400322.0
2011-05-05,15.65,15.65,15.48,15.56,566526.0
2011-05-06,15.64,15.855,15.62,15.77,1288458.0
2011-05-09,15.89,16.005,15.53,15.53,1529633.0
2011-05-10,15.645,15.935,15.555,15.59,1014306.0
2011-05-11,15.855,16.15,15.775,15.925,1891090.0
2011-05-12,15.82,15.84,15.67,15.71,1073026.0
2011-05-13,15.71,15.835,15.705,15.755,490845.0
2011-05-16,15.595,15.655,15.485,15.58,911540.0
2011-05-17,15.68,15.805,15.615,15.735,654315.0
2011-05-18,15.655,15.79,15.61,15.675,836222.0
2011-05-19,15.8,15.81,15.55,15.615,978171.0
2011-05-20,15.56,15.65,15.53,15.53,640502.0
2011-05-23,15.46,15.52,15.17,15.17,1435018.0
2011-05-24,15.15,15.325,15.075,15.12,1592582.0
2011-05-25,15.02,15.15,14.85,14.995,1381789.0
2011-05-26,15.09,15.34,15.04,15.325,894438.0
2011-05-27,15.51,15.51,15.3,15.34,854176.0
2011-05-30,15.285,15.46,15.185,15.405,611056.0
2011-05-31,15.625,15.73,15.545,15.685,980645.0
2011-06-01,15.64,15.935,15.64,15.775,604546.0
2011-06-02,15.56,15.695,15.475,15.6,1063923.0
2011-06-03,15.485,15.665,15.46,15.575,765726.0
2011-06-06,15.485,15.775,15.475,15.715,709140.0
2011-06-07,15.73,15.74,15.43,15.54,675158.0
2011-06-08,15.42,15.535,15.305,15.445,831595.0
2011-06-09,15.55,15.55,15.225,15.42,869891.0
2011-06-10,15.36,15.565,15.33,15.4,683298.0
2011-06-14,15.345,15.71,15.305,15.61,900773.0
2011-06-15,15.575,15.65,15.42,15.475,648787.0
2011-06-16,15.21,15.3,15.09,15.09,1469175.0
2011-06-17,15.21,15.39,15.185,15.36,1177795.0
2011-06-20,15.375,15.48,15.225,15.225,1015659.0
2011-06-21,15.44,15.55,15.255,15.405,828736.0
2011-06-22,15.57,15.575,15.33,15.34,927053.0
2011-06-23,15.39,15.63,15.39,15.43,978836.0
2011-06-24,15.635,15.79,15.635,15.71,1282219.0
2011-06-27,15.6,15.725,15.56,15.605,954282.0
2011-06-28,15.72,15.75,15.595,15.63,896386.0
2011-06-29,15.96,16.04,15.83,15.895,961410.0
2011-06-30,16.11,16.34,16.08,16.195,1060480.0
2011-07-01,16.195,16.285,16.08,16.23,894774.0
2011-07-04,16.38,16.46,16.245,16.29,1226294.0
2011-07-05,16.29,16.295,16.155,16.23,1266651.0
2011-07-06,16.2,16.345,16.155,16.29,1714536.0
2011-07-07,16.26,16.455,16.26,16.325,969524.0
2011-07-08,16.37,16.37,16.29,16.34,1403621.0
2011-07-11,16.23,16.335,16.175,16.265,922420.0
2011-07-12,16.025,16.14,15.81,15.91,1006744.0
2011-07-13,15.85,16.075,15.82,15.9,759642.0
2011-07-14,15.81,15.91,15.78,15.86,1149386.0
2011-07-15,15.88,15.89,15.665,15.78,774925.0
2011-07-18,15.7,15.775,15.58,15.76,757403.0
2011-07-19,15.75,15.96,15.655,15.755,642034.0
2011-07-20,15.995,16.155,15.93,16.05,815041.0
2011-07-21,16.04,16.08,15.935,16.02,787683.0
2011-07-22,16.1,16.155,16.025,16.08,730344.0
2011-07-25,15.93,15.99,15.775,15.84,966617.0
2011-07-26,15.86,15.95,15.755,15.92,931703.0
2011-07-27,15.85,15.92,15.715,15.76,947822.0
2011-07-28,15.545,15.66,15.485,15.595,1100518.0
2011-07-29,15.62,15.64,15.44,15.455,1237778.0
2011-08-01,15.51,15.725,15.43,15.535,810326.0
2011-08-02,15.44,15.61,15.345,15.395,796745.0
2011-08-03,15.095,15.21,14.975,15.045,890651.0
2011-08-04,15.03,15.09,14.735,14.74,1415168.0
2011-08-05,14.365,14.46,14.165,14.38,1373175.0
2011-08-08,13.855,14.265,13.855,14.085,1740988.0
2011-08-09,13.455,14.365,13.375,14.325,3166325.0
2011-08-10,14.305,14.76,14.3,14.75,1172390.0
2011-08-11,14.6,14.68,14.4,14.44,1420836.0
2011-08-12,14.75,14.775,14.555,14.69,994743.0
2011-08-15,14.955,15.075,14.86,15.035,1114911.0
2011-08-16,15.0,15.075,14.55,14.58,1369350.0
2011-08-17,14.64,14.735,14.32,14.52,1685954.0
2011-08-18,14.245,14.44,14.23,14.3,1649674.0
2011-08-19,13.765,13.91,13.525,13.69,1660784.0
2011-08-22,13.855,13.93,13.53,13.56,1700612.0
2011-08-23,13.585,14.005,13.53,14.005,1230219.0
2011-08-24,14.215,14.29,14.025,14.17,1440054.0
2011-08-25,14.24,14.295,14.055,14.175,1136767.0
2011-08-26,14.14,14.195,13.785,13.91,1112203.0
2011-08-29,14.015,14.175,13.8,14.105,1099489.0
2011-08-30,14.145,14.325,14.085,14.14,991674.0
2011-08-31,14.14,14.175,13.875,14.11,1439071.0
2011-09-01,14.365,14.585,14.315,14.365,878112.0
2011-09-02,14.215,14.555,14.095,14.195,1099306.0
2011-09-05,14.065,14.145,13.82,13.905,620393.0
2011-09-06,13.665,13.965,13.64,13.9,1110232.0
2011-09-07,13.995,14.27,13.955,14.24,914496.0
2011-09-08,14.335,14.4,14.09,14.2,918359.0
2011-09-09,14.29,14.495,14.23,14.41,763178.0
2011-09-12,13.925,14.105,13.87,13.985,772450.0
2011-09-13,14.115,14.265,14.005,14.12,1570893.0
2011-09-14,14.075,14.275,13.785,13.81,1251828.0
2011-09-15,14.29,14.365,13.985,14.06,1752334.0
2011-09-16,14.275,14.735,14.215,14.595,2063190.0
2011-09-19,14.475,14.565,14.265,14.36,1309061.0
2011-09-20,14.41,14.41,14.0,14.065,1289205.0
2011-09-21,14.03,14.11,13.91,14.005,1522990.0
2011-09-22,13.78,13.82,13.455,13.49,2339212.0
2011-09-23,13.105,13.235,12.93,13.145,4546322.0
2011-09-26,13.405,13.42,12.83,12.89,2754818.0
2011-09-27,13.055,13.5,12.885,13.455,2486454.0
2011-09-28,13.615,14.06,13.545,13.945,1935679.0
2011-09-29,13.915,14.085,13.77,14.02,1756573.0
2011-09-30,14.02,14.165,13.825,14.115,935178.0
2011-10-03,13.59,13.795,13.435,13.465,738545.0
2011-10-04,13.425,13.705,13.345,13.465,804376.0
2011-10-05,13.59,13.82,13.555,13.68,1179649.0
2011-10-06,13.915,14.555,13.91,14.38,1609673.0
2011-10-07,14.52,14.83,14.17,14.51,983965.0
2011-10-10,14.66,14.965,14.405,14.82,834718.0
2011-10-11,14.81,14.935,14.61,14.81,889413.0
2011-10-12,14.68,14.89,14.58,14.8,578192.0
2011-10-13,14.775,14.945,14.61,14.73,621016.0
2011-10-14,14.67,14.935,14.67,14.72,624410.0
2011-10-17,14.985,15.035,14.895,15.005,710586.0
2011-10-18,14.985,14.985,14.705,14.77,457101.0
2011-10-19,14.805,14.91,14.565,14.82,917984.0
2011-10-20,14.82,14.85,14.535,14.595,1215481.0
2011-10-21,14.615,14.73,14.35,14.49,831075.0
2011-10-24,14.69,15.325,14.675,15.325,1144218.0
2011-10-25,15.39,15.535,15.24,15.275,1024692.0
2011-10-26,15.095,15.27,14.915,15.13,600720.0
2011-10-27,15.33,15.57,15.275,15.36,873051.0
2011-10-28,15.6,15.85,15.515,15.535,1091158.0
2011-10-31,15.39,15.81,15.39,15.63,1170225.0
2011-11-01,15.445,15.57,15.1,15.1,684880.0
2011-11-02,14.61,14.85,14.54,14.65,1164263.0
2011-11-03,14.51,14.83,14.47,14.71,814484.0
2011-11-04,15.18,15.205,14.61,14.61,1016459.0
2011-11-07,14.97,15.45,14.94,15.275,1185545.0
2011-11-08,15.335,15.535,15.185,15.42,804951.0
2011-11-09,15.7,16.05,15.655,15.87,1699014.0
2011-11-10,15.485,15.53,15.255,15.33,1378533.0
2011-11-11,15.275,15.485,15.125,15.45,1255714.0
2011-11-14,15.545,15.78,15.375,15.465,961936.0
2011-11-15,15.505,15.52,15.18,15.39,1204628.0
2011-11-16,15.36,15.51,15.28,15.485,732045.0
2011-11-17,15.545,15.67,15.425,15.605,1126103.0
2011-11-18,15.33,15.535,15.31,15.49,1350194.0
2011-11-21,15.48,15.62,15.31,15.39,1397093.0
2011-11-22,14.99,15.165,14.99,15.05,1448287.0
2011-11-23,15.02,15.1,14.835,14.835,1452602.0
2011-11-24,14.865,14.995,14.69,14.965,1616126.0
2011-11-25,14.87,14.975,14.705,14.91,1069187.0
2011-11-28,14.95,15.36,14.925,15.295,1056649.0
2011-11-29,15.21,15.45,15.205,15.44,957376.0
2011-11-30,15.44,15.755,15.34,15.695,1216015.0
2011-12-01,15.875,16.16,15.85,16.085,1679471.0
2011-12-02,16.105,16.23,16.025,16.21,1385348.0
2011-12-05,16.395,16.415,16.165,16.295,1417253.0
2011-12-06,16.19,16.23,15.955,16.01,1075491.0
2011-12-07,16.105,16.16,15.875,16.03,1016214.0
2011-12-08,16.04,16.115,15.89,16.0,993035.0
2011-12-09,15.89,15.995,15.685,15.82,972843.0
2011-12-12,15.98,16.105,15.9,15.97,863325.0
2011-12-13,15.56,15.79,15.56,15.775,1063118.0
2011-12-14,15.67,16.025,15.65,15.865,605808.0
2011-12-15,15.7,15.78,15.565,15.715,1318104.0
2011-12-16,15.7,15.735,15.415,15.595,1220779.0
2011-12-19,15.285,15.405,15.21,15.285,1394052.0
2011-12-20,15.3,15.3,15.125,15.15,744258.0
2011-12-21,15.235,15.41,15.145,15.36,842570.0
2011-12-22,15.275,15.39,15.13,15.36,694914.0
2011-12-23,15.41,15.41,15.255,15.33,720946.0
2011-12-28,15.64,15.64,15.095,15.21,505977.0
2011-12-29,15.205,15.205,15.0,15.175,404514.0
2011-12-30,15.05,15.08,14.91,15.015,768632.0
2012-01-03,15.105,15.125,15.025,15.115,330987.0
2012-01-04,15.175,15.49,15.07,15.285,824164.0
2012-01-05,15.12,15.14,14.94,14.985,728951.0
2012-01-06,14.97,15.25,14.69,14.71,1175873.0
2012-01-09,14.835,14.9,14.69,14.86,773049.0
2012-01-10,15.035,15.05,14.715,14.83,677203.0
2012-01-11,15.225,15.225,14.95,15.035,651386.0
2012-01-12,15.035,15.15,14.86,15.13,976499.0
2012-01-13,15.285,15.435,15.065,15.27,981752.0
2012-01-16,15.025,15.115,14.91,15.01,710047.0
2012-01-17,15.13,15.485,15.105,15.335,927766.0
2012-01-18,15.36,15.725,15.305,15.715,1235495.0
2012-01-19,15.855,15.92,15.46,15.51,950739.0
2012-01-20,15.72,15.795,15.555,15.775,862655.0
2012-01-23,15.735,15.765,15.465,15.485,722838.0
2012-01-24,15.64,15.64,15.28,15.28,755334.0
2012-01-25,15.33,15.465,15.22,15.425,815245.0
2012-01-27,15.31,15.67,15.285,15.57,913637.0
2012-01-30,15.65,15.7,15.28,15.38,728977.0
2012-01-31,15.285,15.505,15.27,15.33,740765.0
2012-02-01,15.405,15.41,14.925,15.05,1101710.0
2012-02-02,15.31,15.46,15.195,15.27,747213.0
2012-02-03,15.225,15.32,14.95,15.02,1129136.0
2012-02-06,15.26,15.39,15.19,15.39,936242.0
2012-02-07,15.455,15.765,15.41,15.67,1339275.0
2012-02-08,15.67,15.77,15.61,15.7,1480468.0
2012-02-09,15.74,15.795,15.49,15.795,647492.0
2012-02-10,15.795,15.96,15.77,15.92,1744259.0
2012-02-13,15.98,16.11,15.67,15.985,1590548.0
2012-02-14,15.805,16.075,15.715,15.93,1289313.0
2012-02-15,15.87,15.91,15.67,15.87,1034915.0
2012-02-16,15.695,15.825,15.53,15.685,1006599.0
2012-02-17,15.8,15.895,15.69,15.74,441624.0
2012-02-20,15.98,16.035,15.875,15.945,1004582.0
2012-02-21,15.945,16.27,15.93,16.23,1079974.0
2012-02-22,16.23,16.29,15.985,16.18,635027.0
2012-02-23,16.29,16.29,16.195,16.265,868803.0
2012-02-24,16.385,16.645,16.285,16.49,2139683.0
2012-02-27,16.585,16.625,16.205,16.415,1405401.0
2012-02-28,16.47,16.525,16.29,16.37,658835.0
2012-02-29,16.475,16.89,16.375,16.85,1768502.0
2012-03-01,16.61,16.63,16.155,16.19,1674527.0
2012-03-02,16.415,16.415,16.15,16.195,825994.0
2012-03-05,16.155,16.345,16.155,16.265,806565.0
2012-03-06,16.28,16.28,15.925,15.925,1149942.0
2012-03-07,15.82,15.925,15.75,15.75,994399.0
2012-03-08,15.62,15.935,15.43,15.64,1172074.0
2012-03-09,15.735,16.135,15.725,16.105,1629853.0
2012-03-12,16.165,16.235,15.925,15.955,682788.0
2012-03-13,16.025,16.08,15.905,15.985,801541.0
2012-03-14,16.335,16.335,16.135,16.165,913741.0
2012-03-15,16.135,16.23,16.01,16.09,1153894.0
2012-03-16,16.105,16.36,16.105,16.29,1212485.0
2012-03-19,16.375,16.545,16.305,16.39,876084.0
2012-03-20,16.475,16.475,16.155,16.315,581558.0
2012-03-21,16.28,16.47,16.13,16.345,760252.0
2012-03-22,16.255,16.465,16.255,16.385,751980.0
2012-03-23,16.24,16.4,16.17,16.37,662269.0
2012-03-26,16.35,16.525,16.14,16.155,1228943.0
2012-03-27,16.4,16.54,16.375,16.54,940954.0
2012-03-28,16.505,16.835,16.465,16.8,1396350.0
2012-03-29,16.91,17.05,16.855,16.985,1643352.0
2012-03-30,17.175,17.46,17.035,17.325,2634136.0
2012-04-02,17.505,17.51,16.645,16.72,1719002.0
2012-04-03,16.85,16.96,16.605,16.725,1450678.0
2012-04-04,16.66,16.805,16.61,16.7,1260183.0
2012-04-05,16.735,16.905,16.625,16.72,1191588.0
2012-04-10,16.55,16.67,16.5,16.65,634924.0
2012-04-11,16.555,16.71,16.525,16.6,894005.0
2012-04-12,16.63,16.83,16.61,16.785,566206.0
2012-04-13,17.01,17.09,16.755,16.83,927627.0
2012-04-16,16.705,16.785,16.625,16.685,558580.0
2012-04-17,16.935,16.935,16.575,16.6,857639.0
2012-04-18,16.785,16.91,16.685,16.71,802992.0
2012-04-19,16.855,16.91,16.695,16.76,809707.0
2012-04-20,16.855,16.86,16.655,16.85,576198.0
2012-04-23,16.905,16.945,16.755,16.785,1123822.0
2012-04-24,16.785,16.785,16.465,16.49,1660935.0
2012-04-26,16.72,16.725,16.55,16.605,1317510.0
2012-04-27,16.61,16.71,16.545,16.595,801526.0
2012-04-30,16.695,16.695,16.555,16.645,536488.0
2012-05-01,16.675,16.855,16.65,16.78,816229.0
2012-05-02,16.79,16.905,16.75,16.79,859673.0
2012-05-03,16.785,16.88,16.695,16.73,681761.0
2012-05-04,16.785,16.8,16.425,16.44,733483.0
2012-05-07,16.385,16.495,16.27,16.35,1524526.0
2012-05-08,16.385,16.545,16.115,16.42,1669618.0
2012-05-09,16.35,16.54,16.235,16.415,874112.0
2012-05-10,16.415,16.755,16.415,16.675,1308766.0
2012-05-11,16.635,16.675,16.515,16.62,839912.0
2012-05-14,16.815,16.815,16.48,16.63,750544.0
2012-05-15,16.595,16.76,16.52,16.57,978544.0
2012-05-16,16.55,16.555,16.115,16.115,1662026.0
2012-05-17,16.285,16.285,15.88,15.925,1392899.0
2012-05-18,15.795,15.91,15.57,15.605,45429.0
2012-05-21,15.795,15.905,15.53,15.635,1209678.0
2012-05-22,15.735,15.945,15.69,15.855,1501225.0
2012-05-23,16.04,16.04,15.585,15.82,1385983.0
2012-05-24,15.945,15.98,15.665,15.7,1346375.0
2012-05-25,15.61,15.87,15.505,15.505,979735.0
2012-05-28,15.635,15.72,15.44,15.53,856812.0
2012-05-29,15.48,15.805,15.455,15.8,14821.0
2012-05-30,15.51,15.605,15.42,15.6,1019972.0
2012-05-31,15.55,15.76,15.345,15.61,1253090.0
2012-06-01,15.61,15.61,15.2,15.32,11198.0
2012-06-04,15.07,15.095,14.73,14.915,36862.0
2012-06-05,15.25,15.29,14.95,15.025,1049047.0
2012-06-06,15.035,15.395,15.035,15.18,1291546.0
2012-06-07,15.46,15.51,15.26,15.315,28305.0
2012-06-08,15.285,15.385,15.02,15.12,1149580.0
2012-06-12,15.445,15.505,15.23,15.415,1391158.0
2012-06-13,15.515,15.515,15.17,15.205,1010628.0
2012-06-14,15.225,15.26,14.955,14.985,785502.0
2012-06-15,15.085,15.365,15.025,15.165,1386969.0
2012-06-18,15.49,15.63,15.23,15.43,791475.0
2012-06-19,15.315,15.365,15.19,15.245,855656.0
2012-06-20,15.34,15.485,15.26,15.32,987421.0
2012-06-21,15.415,15.43,14.98,14.985,1125566.0
2012-06-22,14.98,15.08,14.815,14.955,998455.0
2012-06-25,14.955,15.24,14.915,15.24,847249.0
2012-06-26,15.23,15.59,15.17,15.405,1532614.0
2012-06-27,15.34,15.49,15.29,15.48,830222.0
2012-06-28,15.655,15.655,15.19,15.26,75640.0
2012-06-29,15.175,15.66,15.175,15.565,812577.0
2012-07-02,15.575,15.725,15.49,15.555,975079.0
2012-07-03,15.575,15.7,15.47,15.665,1218734.0
2012-07-04,15.73,15.975,15.675,15.94,1113810.0
2012-07-05,15.95,16.01,15.785,15.985,940710.0
2012-07-06,16.1,16.155,15.865,16.01,1354316.0
2012-07-09,15.94,16.06,15.8,15.8,808320.0
2012-07-10,15.755,15.83,15.445,15.55,1000706.0
2012-07-11,15.72,15.84,15.47,15.675,864024.0
2012-07-12,15.635,15.735,15.365,15.495,1105751.0
2012-07-13,15.495,15.71,15.35,15.46,664076.0
2012-07-16,15.575,15.66,15.395,15.485,663840.0
2012-07-17,15.445,15.71,15.385,15.625,782456.0
2012-07-18,15.625,15.625,15.335,15.465,1093895.0
2012-07-19,15.685,15.785,15.535,15.75,1068941.0
2012-07-20,15.895,16.085,15.805,15.97,109169.0
2012-07-23,15.78,15.9,15.465,15.575,1007267.0
2012-07-24,15.76,15.77,15.455,15.53,808875.0
2012-07-25,15.225,15.495,15.15,15.445,730772.0
2012-07-26,15.36,15.535,15.295,15.505,489018.0
2012-07-27,15.585,15.785,15.395,15.755,578256.0
2012-07-30,15.89,15.95,15.605,15.665,893208.0
2012-07-31,15.635,15.845,15.63,15.695,656307.0
2012-08-01,15.695,15.745,15.35,15.535,58875.0
2012-08-02,15.49,15.76,15.49,15.655,484941.0
2012-08-03,15.51,15.565,15.395,15.43,1125642.0
2012-08-06,15.685,15.795,15.635,15.685,53373.0
2012-08-07,15.76,15.92,15.675,15.81,50344.0
2012-08-08,15.915,15.965,15.61,15.71,683487.0
2012-08-09,15.7,15.78,15.61,15.695,161067.0
2012-08-10,15.875,15.895,15.65,15.7,322554.0
2012-08-13,15.88,15.945,15.635,15.72,153389.0
2012-08-14,15.825,15.875,15.77,15.87,157355.0
2012-08-15,16.07,16.07,15.775,15.955,632641.0
2012-08-16,16.11,16.11,15.76,15.925,471856.0
2012-08-17,15.93,16.035,15.805,15.985,38694.0
2012-08-20,16.015,16.095,15.95,15.99,143093.0
2012-08-21,16.09,16.305,16.05,16.21,55125.0
2012-08-22,16.39,16.39,16.07,16.075,111286.0
2012-08-23,16.305,16.325,16.075,16.17,190259.0
2012-08-24,16.17,16.21,15.875,15.9,59948.0
2012-08-27,15.955,15.995,15.72,15.755,102443.0
2012-08-28,15.76,15.77,15.56,15.66,48499.0
2012-08-29,15.445,15.47,15.245,15.39,307957.0
2012-08-30,15.31,15.37,15.225,15.26,564808.0
2012-08-31,15.145,15.375,15.025,15.26,255589.0
2012-09-03,15.2,15.385,15.12,15.155,135461.0
2012-09-04,15.2,15.23,14.88,14.88,216253.0
2012-09-05,14.85,14.86,14.505,14.715,639238.0
2012-09-06,14.89,15.045,14.835,14.9,296564.0
2012-09-07,15.095,15.115,14.815,14.91,380615.0
2012-09-10,15.01,15.115,14.795,14.925,61201.0
2012-09-11,15.13,15.415,15.095,15.29,2085735.0
2012-09-12,15.51,15.84,15.435,15.71,2340265.0
2012-09-13,15.73,15.85,15.685,15.685,908649.0
2012-09-14,15.85,15.94,15.795,15.855,19084.0
2012-09-17,15.87,15.875,15.655,15.825,754178.0
2012-09-18,15.965,16.05,15.905,15.975,1653580.0
2012-09-19,15.92,16.065,15.855,16.025,1281362.0
2012-09-20,16.075,16.095,15.94,16.015,2860359.0
2012-09-21,16.015,16.025,15.915,15.985,241797.0
2012-09-24,15.89,15.99,15.88,15.88,391181.0
2012-09-25,15.8,15.8,15.61,15.625,56245.0
2012-09-26,15.585,15.795,15.51,15.63,1154423.0
2012-09-27,15.63,15.84,15.56,15.84,1248154.0
2012-09-28,15.685,15.82,15.635,15.68,1456623.0
2012-10-01,15.76,15.985,15.615,15.675,749777.0
2012-10-02,15.665,15.925,15.665,15.9,1054073.0
2012-10-03,15.995,16.265,15.92,16.05,881914.0
2012-10-04,16.075,16.075,15.665,15.88,1014252.0
2012-10-05,16.14,16.39,16.1,16.285,1363372.0
2012-10-08,16.285,16.29,16.13,16.23,1014735.0
2012-10-09,16.145,16.24,16.145,16.205,601238.0
2012-10-10,16.265,16.285,16.145,16.19,971907.0
2012-10-11,16.04,16.115,15.915,16.075,907345.0
2012-10-12,16.115,16.185,16.075,16.11,645676.0
2012-10-15,16.02,16.135,16.02,16.085,49599.0
2012-10-16,16.205,16.315,16.0,16.07,956711.0
2012-10-17,16.07,16.085,15.925,15.99,1532764.0
2012-10-18,16.205,16.21,16.0,16.075,1397077.0
2012-10-19,16.075,16.255,15.975,16.24,797324.0
2012-10-22,16.215,16.255,16.025,16.235,817151.0
2012-10-23,16.265,16.365,16.21,16.28,1014223.0
2012-10-24,16.11,16.16,15.975,16.12,1039595.0
2012-10-25,16.02,16.145,15.955,15.985,801846.0
2012-10-26,15.985,15.985,15.605,15.635,1330753.0
2012-10-29,15.665,15.85,15.445,15.73,1155031.0
2012-10-30,15.795,15.915,15.66,15.75,650535.0
2012-10-31,15.845,15.89,15.77,15.84,945046.0
2012-11-01,15.635,15.85,15.565,15.825,1233357.0
2012-11-02,15.895,15.945,15.685,15.805,780035.0
2012-11-05,15.77,15.89,15.665,15.85,620946.0
2012-11-06,15.78,15.945,15.775,15.915,495335.0
2012-11-07,15.875,16.05,15.875,16.05,713169.0
2012-11-08,15.825,15.99,15.725,15.875,1016357.0
2012-11-09,15.655,15.805,15.53,15.76,1350192.0
2012-11-12,15.51,15.58,14.955,15.14,2152944.0
2012-11-13,15.195,15.435,15.035,15.035,2233928.0
2012-11-14,15.025,15.075,14.885,14.885,1008653.0
2012-11-15,14.825,14.86,14.73,14.795,1277739.0
2012-11-16,14.66,14.875,14.645,14.805,1391634.0
2012-11-19,14.945,14.945,14.75,14.815,1939610.0
2012-11-20,14.915,15.12,14.9,15.09,1482977.0
2012-11-21,15.195,15.195,14.945,14.995,2003978.0
2012-11-22,15.07,15.125,14.965,15.04,1519161.0
2012-11-23,15.085,15.085,14.965,15.025,1060431.0
2012-11-26,15.005,15.105,14.95,15.045,910416.0
2012-11-27,15.005,15.215,14.975,15.175,1220479.0
2012-11-28,15.2,15.205,15.105,15.17,1053184.0
2012-11-29,15.115,15.46,15.095,15.395,1811664.0
2012-11-30,15.51,15.705,15.49,15.61,1466933.0
2012-12-03,15.835,15.89,15.61,15.85,1209499.0
2012-12-04,15.66,15.795,15.61,15.61,1466319.0
2012-12-05,15.555,15.565,15.455,15.49,1165858.0
2012-12-06,15.46,15.505,14.82,15.415,1406328.0
2012-12-07,15.415,15.465,15.235,15.465,1610252.0
2012-12-10,15.62,15.62,15.285,15.49,1612541.0
2012-12-11,15.685,15.705,15.425,15.48,2000549.0
2012-12-12,15.395,15.52,15.135,15.14,2507839.0
2012-12-13,15.005,15.375,14.995,15.335,2385710.0
2012-12-14,15.38,15.555,15.28,15.49,1272226.0
2012-12-17,15.555,15.61,15.42,15.57,1038654.0
2012-12-18,15.685,15.685,15.575,15.63,1362631.0
2012-12-19,15.685,16.55,15.685,16.01,2224414.0
2012-12-20,16.11,16.265,15.75,16.23,3157952.0
2012-12-21,16.2,16.33,15.99,16.155,1450843.0
2012-12-24,16.175,16.2,15.89,16.075,387246.0
2012-12-27,15.99,16.2,15.955,16.13,483826.0
2012-12-28,16.19,16.46,16.16,16.305,535129.0
2012-12-31,16.305,16.33,16.205,16.25,438599.0
2013-01-02,16.24,16.44,16.24,16.4,366076.0
2013-01-03,16.615,16.75,16.51,16.75,1083123.0
2013-01-04,16.73,16.8,16.515,16.755,32219.0
2013-01-07,16.82,16.855,16.55,16.655,693033.0
2013-01-08,16.655,16.79,16.615,16.68,1010263.0
2013-01-09,16.775,16.795,16.575,16.605,209410.0
2013-01-10,16.56,16.635,16.43,16.57,50765.0
2013-01-11,16.75,16.75,16.38,16.47,821694.0
2013-01-14,16.605,16.605,16.445,16.525,403864.0
2013-01-15,16.59,16.655,16.445,16.495,703205.0
2013-01-16,16.46,16.64,16.43,16.48,387542.0
2013-01-17,16.595,16.77,16.535,16.73,1373244.0
2013-01-18,16.73,16.755,16.605,16.655,856827.0
2013-01-21,16.575,16.575,16.415,16.485,1292206.0
2013-01-22,16.465,16.595,16.36,16.46,980655.0
2013-01-23,16.495,16.605,16.285,16.365,1417925.0
2013-01-24,16.285,16.4,16.16,16.305,1469609.0
2013-01-25,16.43,16.53,16.32,16.4,1103375.0
2013-01-29,16.625,16.89,16.535,16.765,1663028.0
2013-01-30,16.725,16.775,16.62,16.705,850764.0
2013-01-31,16.715,16.75,16.605,16.615,626110.0
2013-02-01,16.57,16.645,16.48,16.575,1002586.0
2013-02-04,16.755,16.89,16.685,16.89,1200277.0
2013-02-05,16.89,17.14,16.745,17.065,2249409.0
2013-02-06,17.1,17.325,17.04,17.29,1543506.0
2013-02-07,17.365,17.45,17.18,17.45,1086592.0
2013-02-08,17.34,17.53,17.25,17.495,877310.0
2013-02-11,17.435,17.53,17.29,17.39,716215.0
2013-02-12,17.455,17.63,17.3,17.325,683103.0
2013-02-13,17.49,17.52,17.195,17.435,892155.0
2013-02-14,17.5,17.58,17.315,17.495,766160.0
2013-02-15,17.435,17.625,17.425,17.53,779967.0
2013-02-18,17.53,17.67,17.425,17.58,501819.0
2013-02-19,17.5,17.78,17.445,17.63,1101739.0
2013-02-20,17.785,17.885,17.6,17.695,1310454.0
2013-02-21,17.675,17.75,17.315,17.315,1440802.0
2013-02-22,17.415,17.61,17.235,17.315,1075330.0
2013-02-25,17.315,17.475,17.235,17.355,563909.0
2013-02-26,16.99,17.15,16.97,17.06,1310797.0
2013-02-27,17.24,17.36,17.105,17.325,720089.0
2013-02-28,17.495,17.715,17.275,17.705,1824696.0
2013-03-01,17.63,17.865,17.305,17.315,1041940.0
2013-03-04,17.28,17.29,16.88,16.9,1288008.0
2013-03-05,17.04,17.08,16.745,16.83,1237225.0
2013-03-06,16.925,17.115,16.86,16.99,902368.0
2013-03-07,16.985,17.21,16.925,16.93,1059988.0
2013-03-08,16.865,16.885,16.625,16.625,1343231.0
2013-03-11,16.77,16.835,16.735,16.79,1282575.0
2013-03-12,16.6,16.765,16.6,16.69,1581777.0
2013-03-13,16.855,17.14,16.745,17.13,1886038.0
2013-03-14,17.17,17.195,16.94,16.955,1901981.0
2013-03-15,16.955,16.955,16.355,16.4,1924919.0
2013-03-18,16.045,16.1,15.57,15.72,3034471.0
2013-03-19,16.1,16.11,15.485,15.615,2368163.0
2013-03-20,15.46,15.62,15.31,15.335,2085260.0
2013-03-21,15.51,15.51,15.135,15.195,2653982.0
2013-03-22,14.975,15.46,14.975,15.445,2189236.0
2013-03-25,15.28,15.525,15.2,15.39,1346214.0
2013-03-26,15.24,15.37,15.175,15.3,2598523.0
2013-03-27,15.33,15.615,15.315,15.39,1371393.0
2013-03-28,15.555,15.85,15.54,15.85,2809167.0
2013-04-02,15.675,15.73,15.265,15.33,1621669.0
2013-04-03,15.425,15.49,15.17,15.33,1534126.0
2013-04-04,15.235,15.25,14.83,14.975,1897622.0
2013-04-05,15.04,15.13,14.91,15.005,1364930.0
2013-04-08,14.98,15.115,14.865,14.985,890340.0
2013-04-09,15.025,15.3,15.025,15.18,733778.0
2013-04-10,15.235,15.31,15.05,15.29,1369757.0
2013-04-11,15.485,16.05,15.28,15.33,1561279.0
2013-04-12,15.52,15.61,15.325,15.42,1555961.0
2013-04-15,15.27,15.375,14.87,15.005,757910.0
2013-04-16,14.745,14.82,14.405,14.5,3036191.0
2013-04-17,14.52,14.605,14.345,14.415,2580237.0
2013-04-18,14.13,14.25,13.965,14.125,2927474.0
2013-04-19,14.17,14.345,14.13,14.3,1831010.0
2013-04-22,14.285,14.615,14.285,14.605,828371.0
2013-04-23,14.61,14.775,14.415,14.505,1022272.0
2013-04-24,14.68,14.975,14.68,14.785,1733043.0
2013-04-26,14.915,14.915,14.6,14.71,1039378.0
2013-04-29,14.71,14.79,14.52,14.745,589256.0
2013-04-30,14.91,14.93,14.61,14.81,1241662.0
2013-05-01,14.865,14.885,14.52,14.57,976394.0
2013-05-02,14.54,14.655,14.32,14.32,1010195.0
2013-05-03,14.455,14.615,14.34,14.39,1297350.0
2013-05-06,14.585,14.9,14.505,14.625,1113360.0
2013-05-07,14.55,15.0,14.455,15.0,2924319.0
2013-05-08,15.48,15.505,15.215,15.35,2017597.0
2013-05-09,15.3,15.505,15.205,15.475,1366948.0
2013-05-10,15.45,15.665,15.45,15.49,400816.0
2013-05-13,15.62,15.62,15.18,15.29,831584.0
2013-05-14,15.395,15.425,15.085,15.135,817758.0
2013-05-15,15.315,15.35,14.965,15.15,117792.0
2013-05-16,15.22,15.26,14.87,14.98,237698.0
2013-05-17,15.155,15.195,15.005,15.18,130049.0
2013-05-20,15.39,15.39,15.19,15.19,156285.0
2013-05-21,14.975,15.015,14.69,14.81,197899.0
2013-05-22,15.0,15.305,14.995,15.235,161431.0
2013-05-23,15.42,15.595,15.05,15.16,141998.0
2013-05-24,15.17,15.17,14.665,14.875,233818.0
2013-05-27,14.785,14.865,14.5,14.57,64475.0
2013-05-28,14.705,14.885,14.58,14.62,58339.0
2013-05-29,14.615,14.89,14.53,14.785,77153.0
2013-05-30,14.755,14.855,14.47,14.515,228111.0
2013-05-31,14.755,14.94,14.57,14.87,142807.0
2013-06-03,14.705,14.8,14.56,14.56,66295.0
2013-06-04,14.54,14.7,14.46,14.555,547978.0
2013-06-05,14.51,14.57,14.275,14.275,158536.0
2013-06-06,14.225,14.41,14.16,14.29,1092970.0
2013-06-07,14.16,14.285,13.66,13.74,1072047.0
2013-06-11,13.94,14.025,13.64,13.695,172308.0
2013-06-12,13.675,13.735,13.65,13.715,174199.0
2013-06-13,13.635,13.675,13.21,13.37,174822.0
2013-06-14,13.45,13.71,13.425,13.545,104055.0
2013-06-17,13.35,13.43,13.225,13.375,125960.0
2013-06-18,13.445,13.595,13.35,13.535,40925.0
2013-06-19,13.735,13.985,13.545,13.64,86460.0
2013-06-20,13.495,13.495,13.145,13.29,42789.0
2013-06-21,13.225,13.345,13.005,13.325,120974.0
2013-06-24,13.24,13.305,13.025,13.27,1412801.0
2013-06-25,13.29,13.56,13.12,13.27,102228.0
2013-06-26,13.28,13.59,13.23,13.485,77733.0
2013-06-27,13.575,13.775,13.395,13.425,97086.0
2013-06-28,13.185,13.71,12.835,13.66,171151.0
2013-07-01,13.435,13.55,13.1,13.17,355521.0
2013-07-02,13.465,13.465,13.32,13.395,115502.0
2013-07-03,13.345,13.345,13.085,13.15,305662.0
2013-07-04,13.23,13.35,13.185,13.28,827976.0
2013-07-05,13.525,13.66,13.37,13.475,88655.0
2013-07-08,13.505,13.58,13.18,13.285,686934.0
2013-07-09,13.45,13.64,13.34,13.61,116690.0
2013-07-10,13.63,13.695,13.415,13.545,187670.0
2013-07-11,13.78,14.03,13.74,13.925,813891.0
2013-07-12,14.125,14.335,14.07,14.21,856806.0
2013-07-15,14.255,14.265,14.105,14.2,942262.0
2013-07-16,13.895,14.105,13.695,13.895,898034.0
2013-07-17,13.965,14.05,13.88,13.99,198763.0
2013-07-18,14.02,14.12,13.845,13.895,84755.0
2013-07-19,13.965,13.965,11.85,12.035,582854.0
2013-07-22,11.895,11.895,11.565,11.65,282175.0
2013-07-23,11.705,11.81,11.645,11.745,195063.0
2013-07-24,11.77,12.14,11.77,12.14,411779.0
2013-07-25,12.04,12.04,11.855,11.95,287016.0
2013-07-26,11.965,12.06,11.87,12.02,67557.0
2013-07-29,12.06,12.06,11.79,11.895,79651.0
2013-07-30,12.015,12.03,11.845,12.0,908930.0
2013-07-31,11.935,12.045,11.85,11.96,113253.0
2013-08-01,11.91,12.16,11.875,12.135,176295.0
2013-08-02,12.175,12.29,12.145,12.235,87115.0
2013-08-05,12.245,12.365,12.245,12.32,213248.0
2013-08-06,12.305,12.595,12.27,12.595,807611.0
2013-08-07,12.51,12.535,12.255,12.265,1427584.0
2013-08-08,12.28,12.29,11.94,12.06,100603.0
2013-08-09,12.01,12.255,11.955,12.245,254156.0
2013-08-12,12.37,12.635,12.325,12.575,352810.0
2013-08-13,12.76,13.02,12.665,12.945,437361.0
2013-08-14,13.1,13.225,12.755,12.86,1468081.0
2013-08-15,12.7,12.78,12.65,12.71,125005.0
2013-08-16,12.565,12.69,12.505,12.675,42406.0
2013-08-19,12.645,12.81,12.605,12.78,50702.0
2013-08-20,12.585,12.76,12.55,12.615,155935.0
2013-08-21,12.485,12.55,12.245,12.495,116874.0
2013-08-22,12.26,12.485,12.2,12.445,152600.0
2013-08-23,12.505,12.685,12.44,12.61,46986.0
2013-08-26,12.65,12.7,12.51,12.61,103210.0
2013-08-27,12.57,12.57,12.41,12.525,223899.0
2013-08-28,12.33,12.465,12.215,12.45,76534.0
2013-08-29,12.38,12.44,12.225,12.44,86954.0
2013-08-30,12.41,12.435,12.29,12.405,88518.0
2013-09-02,12.345,12.695,12.345,12.485,636146.0
2013-09-03,12.37,12.915,12.36,12.795,185922.0
2013-09-04,12.79,12.995,12.78,12.925,151074.0
2013-09-05,12.9,13.18,12.9,13.18,169986.0
2013-09-06,13.17,13.2,13.04,13.165,124324.0
2013-09-09,13.225,13.575,13.19,13.51,909901.0
2013-09-10,13.56,13.815,13.555,13.675,170231.0
2013-09-11,13.73,13.84,13.695,13.84,417869.0
2013-09-12,13.695,14.06,13.695,13.985,173269.0
2013-09-13,13.895,13.98,13.845,13.875,1132280.0
2013-09-16,14.085,14.185,14.03,14.09,1006989.0
2013-09-17,14.09,14.1,13.835,13.895,693967.0
2013-09-18,13.695,13.88,13.55,13.56,682036.0
2013-09-19,13.56,13.825,13.56,13.62,211319.0
2013-09-20,13.535,13.61,13.45,13.475,113394.0
2013-09-23,13.395,13.505,13.325,13.43,910659.0
2013-09-24,13.405,13.415,13.27,13.31,107321.0
2013-09-25,13.305,13.325,13.18,13.23,171448.0
2013-09-26,13.235,13.265,13.235,13.265,605.0
2013-09-27,13.375,13.505,13.345,13.415,199813.0
2013-09-30,13.3,13.3,13.185,13.27,132866.0
2013-10-01,13.285,13.415,13.075,13.1,140110.0
2013-10-02,13.13,13.25,13.12,13.18,105625.0
2013-10-03,13.145,13.2,13.085,13.165,388411.0
2013-10-04,13.185,13.22,12.985,13.045,60386.0
2013-10-07,13.045,13.21,12.96,13.06,763187.0
2013-10-08,13.14,13.185,13.01,13.08,203584.0
2013-10-09,13.0,13.085,12.935,13.025,91817.0
2013-10-10,12.955,13.05,12.84,13.04,33830.0
2013-10-11,13.185,13.29,13.14,13.265,97403.0
2013-10-14,13.225,13.415,13.185,13.395,99331.0
2013-10-15,13.53,13.59,13.45,13.465,176698.0
2013-10-16,13.235,13.46,13.21,13.28,174332.0
2013-10-17,13.305,13.485,13.305,13.485,172779.0
2013-10-18,13.445,13.445,13.285,13.345,150643.0
2013-10-21,13.345,13.515,13.345,13.355,237358.0
2013-10-22,13.365,13.68,13.365,13.675,125083.0
2013-10-23,13.845,13.975,13.76,13.875,1554074.0
2013-10-24,13.925,14.06,13.86,13.875,1116874.0
2013-10-25,13.895,13.985,13.76,13.92,603732.0
2013-10-28,14.05,14.15,13.975,14.06,955376.0
2013-10-29,13.965,13.985,13.815,13.865,907335.0
2013-10-30,13.895,14.025,13.69,13.755,1505317.0
2013-10-31,13.66,13.96,13.66,13.94,1363145.0
2013-11-01,13.965,13.99,13.69,13.82,920630.0
2013-11-04,13.805,13.865,13.68,13.7,653558.0
2013-11-05,13.855,13.905,13.69,13.71,854111.0
2013-11-06,13.595,13.62,13.445,13.49,238814.0
2013-11-07,13.475,13.51,13.12,13.2,1500968.0
2013-11-08,13.165,13.31,12.925,12.925,1655160.0
2013-11-11,13.695,14.43,13.63,14.43,3742859.0
2013-11-12,15.07,15.615,14.93,15.615,5270673.0
2013-11-13,15.515,15.575,15.35,15.47,2770128.0
2013-11-14,15.355,15.515,15.205,15.48,2262474.0
2013-11-15,15.41,15.54,15.37,15.49,853825.0
2013-11-18,15.525,15.985,15.505,15.945,2128453.0
2013-11-19,16.07,16.235,15.885,15.905,1722672.0
2013-11-20,15.895,16.025,15.695,15.86,1138611.0
2013-11-21,15.675,15.88,15.67,15.77,894086.0
2013-11-22,15.73,15.885,15.71,15.8,368689.0
2013-11-25,15.885,16.165,15.885,16.12,1191602.0
2013-11-26,16.11,16.175,15.96,15.975,1200018.0
2013-11-27,15.93,15.96,15.68,15.77,1377837.0
2013-11-28,15.765,15.93,15.7,15.765,444640.0
2013-11-29,15.635,15.85,15.595,15.85,858203.0
2013-12-02,15.935,16.03,15.865,15.995,1181843.0
2013-12-03,15.865,15.955,15.69,15.765,1241943.0
2013-12-04,15.58,15.865,15.58,15.86,1039100.0
2013-12-05,15.865,15.97,15.565,15.67,1377925.0
2013-12-06,15.45,15.68,15.42,15.645,1161273.0
2013-12-09,15.6,15.67,15.415,15.49,835333.0
2013-12-10,15.56,15.835,15.56,15.82,1717938.0
2013-12-11,15.57,15.7,15.335,15.385,1261704.0
2013-12-12,15.395,15.635,15.235,15.285,1588072.0
2013-12-13,15.05,15.38,15.01,15.38,1113370.0
2013-12-16,15.085,15.545,15.05,15.45,710587.0
2013-12-17,15.385,15.685,15.25,15.335,640474.0
2013-12-18,15.335,15.53,15.265,15.305,1398443.0
2013-12-19,15.525,15.715,15.385,15.715,1823357.0
2013-12-20,15.83,16.11,15.83,16.11,1134774.0
2013-12-23,16.14,16.24,16.03,16.23,830805.0
2013-12-24,16.2,16.345,16.08,16.27,326877.0
2013-12-27,16.415,16.46,16.365,16.415,314227.0
2013-12-30,16.275,16.365,16.155,16.25,759828.0
2013-12-31,16.085,16.445,16.085,16.315,419140.0
2014-01-02,16.445,16.565,16.365,16.46,384299.0
2014-01-03,16.31,16.415,16.055,16.24,707610.0
2014-01-06,16.415,16.415,16.03,16.09,552362.0
2014-01-07,16.025,16.33,16.025,16.215,632791.0
2014-01-08,16.37,16.48,16.16,16.29,480219.0
2014-01-09,16.165,16.22,16.065,16.21,836920.0
2014-01-10,16.14,16.35,16.14,16.285,576051.0
2014-01-13,16.365,16.4,16.235,16.345,480598.0
2014-01-14,16.18,16.325,15.995,16.055,1025210.0
2014-01-15,16.14,16.285,16.025,16.265,972989.0
2014-01-16,16.365,16.465,16.27,16.395,857061.0
2014-01-17,16.515,16.995,16.5,16.945,1445005.0
2014-01-20,16.795,16.87,16.6,16.755,682726.0
2014-01-21,16.6,16.6,16.415,16.47,1257739.0
2014-01-22,16.31,16.4,16.09,16.29,1157704.0
2014-01-23,16.24,16.585,16.24,16.315,386085.0
2014-01-24,16.145,16.31,16.07,16.1,969001.0
2014-01-28,15.765,16.05,15.635,15.94,2046558.0
2014-01-29,16.175,16.23,15.82,15.92,1991819.0
2014-01-30,15.71,16.05,15.53,16.035,1770640.0
2014-01-31,15.8,16.07,15.8,16.07,1261946.0
2014-02-03,16.175,16.185,15.9,16.03,720133.0
2014-02-04,16.005,16.015,15.785,15.845,1712703.0
2014-02-05,15.825,15.915,15.68,15.785,876230.0
2014-02-06,15.885,15.95,15.82,15.88,935984.0
2014-02-07,15.865,15.895,15.72,15.85,925448.0
2014-02-10,15.9,16.175,15.9,16.105,961169.0
2014-02-11,15.905,15.95,15.735,15.83,569990.0
2014-02-12,15.935,16.36,15.85,16.34,1163783.0
2014-02-13,16.405,16.405,16.265,16.36,774358.0
2014-02-14,16.415,16.845,16.325,16.545,951609.0
2014-02-17,16.74,16.74,16.59,16.62,532905.0
2014-02-18,16.72,16.72,16.395,16.62,533634.0
2014-02-19,16.55,16.63,16.48,16.605,918444.0
2014-02-20,16.605,16.605,16.405,16.51,723386.0
2014-02-21,16.62,16.805,16.55,16.62,685756.0
2014-02-24,16.62,16.75,16.49,16.585,525146.0
2014-02-25,16.66,16.705,16.285,16.44,902083.0
2014-02-26,16.415,16.48,16.37,16.44,646078.0
2014-02-27,16.285,16.33,16.095,16.285,922279.0
2014-02-28,16.255,16.53,16.255,16.51,980536.0
2014-03-03,16.415,16.48,16.2,16.405,659220.0
2014-03-04,16.415,16.59,16.24,16.5,511234.0
2014-03-05,16.695,16.715,16.53,16.575,556134.0
2014-03-06,16.49,16.535,16.345,16.495,748143.0
2014-03-07,16.44,16.53,16.36,16.52,365837.0
2014-03-10,16.5,16.52,16.305,16.33,441882.0
2014-03-11,16.34,16.385,16.185,16.235,551901.0
2014-03-12,16.18,16.235,15.97,16.035,653457.0
2014-03-13,16.01,16.16,15.98,16.035,1221610.0
2014-03-14,15.6,15.69,15.19,15.235,2850621.0
2014-03-17,15.115,15.6,15.115,15.54,1009465.0
2014-03-18,15.455,15.7,15.375,15.645,1056357.0
2014-03-19,15.525,15.525,15.36,15.485,875189.0
2014-03-20,15.27,15.31,14.805,14.805,1480312.0
2014-03-21,14.82,15.25,14.82,15.175,1185333.0
2014-03-24,14.91,15.1,14.815,15.095,901923.0
2014-03-25,14.63,14.73,14.555,14.67,2069465.0
2014-03-26,14.58,14.8,14.465,14.65,1288575.0
2014-03-27,14.36,14.725,14.36,14.705,1449862.0
2014-03-28,14.595,14.82,14.52,14.745,1169462.0
2014-03-31,14.84,15.085,14.82,14.965,1679243.0
2014-04-01,14.77,14.91,14.615,14.745,1189997.0
2014-04-02,14.77,14.845,14.67,14.67,1173748.0
2014-04-03,14.765,14.805,14.65,14.69,741489.0
2014-04-04,14.69,14.815,14.67,14.705,994199.0
2014-04-07,14.635,14.785,14.615,14.75,773065.0
2014-04-08,14.64,14.88,14.64,14.82,914677.0
2014-04-09,14.945,15.08,14.92,14.935,1439025.0
2014-04-10,15.115,15.115,14.875,14.965,793716.0
2014-04-11,14.875,14.985,14.785,14.84,816591.0
2014-04-14,14.895,14.895,14.555,14.585,860568.0
2014-04-15,14.635,14.74,14.53,14.66,670734.0
2014-04-16,14.705,14.73,14.585,14.69,677518.0
2014-04-17,14.705,14.745,14.565,14.705,1061810.0
2014-04-22,14.71,14.87,14.705,14.725,620282.0
2014-04-23,14.805,14.82,14.71,14.73,1088662.0
2014-04-24,14.835,14.995,14.785,14.99,936145.0
2014-04-28,14.845,14.945,14.815,14.87,511015.0
2014-04-29,14.895,14.99,14.61,14.685,999330.0
2014-04-30,14.77,14.985,14.71,14.955,1040464.0
2014-05-01,15.045,15.16,14.76,14.82,585735.0
2014-05-02,14.82,14.895,14.54,14.62,724030.0
2014-05-05,14.705,14.915,14.685,14.89,533311.0
2014-05-06,15.01,15.21,14.995,15.14,830459.0
2014-05-07,15.02,15.125,14.92,14.99,1183821.0
2014-05-08,15.135,15.205,14.99,15.175,1140584.0
2014-05-09,15.3,15.3,14.975,15.065,610436.0
2014-05-12,14.99,15.125,14.88,15.005,763472.0
2014-05-13,14.39,14.67,14.13,14.425,2099108.0
2014-05-14,14.36,14.47,14.135,14.47,1614195.0
2014-05-15,14.43,14.48,14.26,14.335,931419.0
2014-05-16,14.19,14.275,14.13,14.185,875993.0
2014-05-19,14.11,14.155,13.97,13.99,996083.0
2014-05-20,13.98,14.08,13.895,14.06,895804.0
2014-05-21,13.985,14.015,13.82,13.85,1092915.0
2014-05-22,13.86,14.075,13.835,14.045,924580.0
2014-05-23,14.08,14.145,13.915,13.98,680821.0
2014-05-26,14.09,14.13,13.915,13.98,853462.0
2014-05-27,13.965,14.035,13.76,13.81,945321.0
2014-05-28,13.82,13.925,13.82,13.89,809005.0
2014-05-29,13.87,13.925,13.65,13.67,1133465.0
2014-05-30,13.735,13.805,13.68,13.765,1722301.0
2014-06-02,13.8,13.855,13.65,13.72,1374012.0
2014-06-03,13.715,13.755,13.535,13.56,1362403.0
2014-06-04,13.56,13.61,13.33,13.42,1692828.0
2014-06-05,13.455,13.49,13.245,13.3,1358726.0
2014-06-06,13.365,13.49,13.365,13.47,977241.0
2014-06-10,13.61,13.625,13.495,13.54,695642.0
2014-06-11,13.495,13.52,13.38,13.45,775971.0
2014-06-12,13.315,13.435,13.235,13.25,828385.0
2014-06-13,13.16,13.195,13.07,13.105,829873.0
2014-06-16,13.09,13.14,12.965,13.11,633115.0
2014-06-17,13.09,13.14,12.9,12.96,1422855.0
2014-06-18,12.93,13.35,12.93,13.31,1392449.0
2014-06-19,13.3,13.705,13.195,13.56,1564009.0
2014-06-20,13.475,13.56,13.33,13.37,1164477.0
2014-06-23,13.52,13.635,13.4,13.51,908328.0
2014-06-24,13.38,13.42,13.265,13.37,1016120.0
2014-06-25,13.24,13.25,13.035,13.18,1064007.0
2014-06-26,13.18,13.46,13.18,13.46,999989.0
2014-06-27,13.47,13.755,13.47,13.75,1565677.0
2014-06-30,13.63,13.805,13.575,13.635,1097258.0
2014-07-01,13.765,13.77,13.42,13.45,1199542.0
2014-07-02,13.51,13.74,13.51,13.65,828497.0
2014-07-03,13.79,13.885,13.635,13.68,332378.0
2014-07-04,13.95,14.24,13.905,14.155,1314477.0
2014-07-07,14.185,14.485,14.155,14.435,1408088.0
2014-07-08,14.525,14.56,14.405,14.51,1333860.0
2014-07-09,14.49,14.49,14.185,14.225,1293560.0
2014-07-10,14.21,14.315,14.155,14.295,932629.0
2014-07-11,14.275,14.755,14.275,14.665,1825428.0
2014-07-14,14.695,14.875,14.675,14.77,1209388.0
2014-07-15,14.72,14.765,14.43,14.485,1667470.0
2014-07-16,14.56,14.785,14.54,14.75,1286127.0
2014-07-17,15.015,15.095,14.92,15.01,1562020.0
2014-07-18,14.875,15.06,14.75,15.05,898017.0
2014-07-21,15.21,15.245,15.14,15.185,738083.0
2014-07-22,15.12,15.305,15.08,15.29,840626.0
2014-07-23,15.29,15.42,15.22,15.36,844578.0
2014-07-24,15.34,15.8,15.295,15.8,1989451.0
2014-07-25,15.655,15.75,15.43,15.555,1610931.0
2014-07-28,15.4,15.59,15.38,15.57,740404.0
2014-07-29,15.41,15.66,15.41,15.61,654326.0
2014-07-30,15.645,15.795,15.63,15.715,1007467.0
2014-07-31,15.605,15.61,15.165,15.4,2692954.0
2014-08-01,15.26,15.26,14.965,15.0,2775840.0
2014-08-04,14.91,15.165,14.85,15.1,824690.0
2014-08-05,15.095,15.15,14.89,14.945,1891668.0
2014-08-06,15.12,15.41,14.395,14.47,3031849.0
2014-08-07,14.345,14.71,14.22,14.56,2078242.0
2014-08-08,14.405,14.52,14.15,14.395,2016869.0
2014-08-11,14.43,14.525,14.255,14.37,678506.0
2014-08-12,14.42,14.525,14.365,14.485,1386928.0
2014-08-13,14.485,14.485,14.295,14.36,1743993.0
2014-08-14,14.385,14.455,14.28,14.29,854553.0
2014-08-15,14.42,14.49,14.28,14.29,1414732.0
2014-08-18,14.43,14.43,14.325,14.35,709015.0
2014-08-19,14.475,14.61,14.405,14.525,1487104.0
2014-08-20,14.625,14.715,14.57,14.605,1078011.0
2014-08-21,14.755,14.755,14.395,14.44,1327169.0
2014-08-22,14.605,14.72,14.525,14.61,805822.0
2014-08-25,14.5,14.615,14.4,14.47,632753.0
2014-08-26,14.49,14.66,14.42,14.605,678470.0
2014-08-27,14.66,14.695,14.535,14.56,608268.0
2014-08-28,14.435,14.545,14.405,14.44,800511.0
2014-08-29,14.44,14.455,14.265,14.35,1126828.0
2014-09-01,14.42,14.8,14.385,14.455,866671.0
2014-09-02,14.395,14.57,14.36,14.54,848709.0
2014-09-03,14.63,14.755,14.585,14.63,846092.0
2014-09-04,14.595,14.595,14.225,14.28,1420339.0
2014-09-05,14.205,14.22,13.825,13.91,1715513.0
2014-09-08,13.84,13.89,13.665,13.88,1072248.0
2014-09-09,13.89,13.995,13.845,13.96,411399.0
2014-09-10,13.82,13.91,13.765,13.86,536604.0
2014-09-11,14.0,14.09,13.87,13.915,796557.0
2014-09-12,13.66,13.86,13.45,13.695,1564858.0
2014-09-15,13.52,13.635,13.46,13.51,876553.0
2014-09-16,13.44,13.7,13.39,13.7,1985399.0
2014-09-17,13.975,13.985,13.67,13.82,1349016.0
2014-09-18,13.98,13.98,13.52,13.735,1112152.0
2014-09-19,13.86,13.925,13.725,13.87,1100284.0
2014-09-22,13.895,13.945,13.61,13.695,986141.0
2014-09-23,13.58,13.82,13.415,13.8,862824.0
2014-09-24,13.65,13.93,13.56,13.67,1498558.0
2014-09-25,13.855,13.94,13.45,13.49,1519836.0
2014-09-26,13.32,13.35,13.14,13.26,980311.0
2014-09-29,13.195,13.32,13.07,13.265,1042103.0
2014-09-30,13.23,13.26,13.105,13.23,981894.0
2014-10-01,13.085,13.3,13.07,13.265,660129.0
2014-10-02,13.145,13.42,13.135,13.37,944593.0
2014-10-03,13.3,13.575,13.265,13.545,824804.0
2014-10-06,13.575,13.575,13.355,13.435,605191.0
2014-10-07,13.58,13.58,13.225,13.51,1292495.0
2014-10-08,13.3,13.63,13.295,13.51,1074323.0
2014-10-09,13.68,13.89,13.635,13.77,1164802.0
2014-10-10,13.3,13.425,13.035,13.035,2180601.0
2014-10-13,12.89,12.98,12.81,12.945,1173675.0
2014-10-14,12.775,13.195,12.74,13.175,936162.0
2014-10-15,13.16,13.285,13.065,13.125,1121022.0
2014-10-16,13.195,13.195,12.81,13.12,1042954.0
2014-10-17,13.145,13.275,13.04,13.16,734208.0
2014-10-20,13.31,13.405,13.265,13.31,565133.0
2014-10-21,13.3,13.48,13.24,13.275,593919.0
2014-10-22,13.46,13.74,13.44,13.68,903668.0
2014-10-23,13.685,13.73,13.52,13.58,597053.0
2014-10-24,13.665,13.82,13.52,13.56,873592.0
2014-10-27,13.695,13.805,13.61,13.735,615313.0
2014-10-28,13.625,13.7,13.455,13.575,715460.0
2014-10-29,13.79,14.0,13.65,13.95,1060537.0
2014-10-30,13.89,14.07,13.755,14.0,1018499.0
2014-10-31,14.07,14.51,14.065,14.42,1319953.0
2014-11-03,14.49,14.505,14.185,14.225,637585.0
2014-11-04,14.19,14.35,13.975,14.14,1016811.0
2014-11-05,14.08,14.245,14.045,14.19,823059.0
2014-11-06,14.225,14.295,13.845,13.93,936857.0
2014-11-07,13.94,14.205,13.93,14.175,1120267.0
2014-11-10,14.19,14.68,14.19,14.575,1544184.0
2014-11-11,14.59,14.715,14.265,14.33,964904.0
2014-11-12,14.335,14.485,14.205,14.26,841212.0
2014-11-13,14.35,14.42,14.045,14.19,778781.0
2014-11-14,13.965,14.07,13.87,14.07,842077.0
2014-11-17,13.845,14.0,13.58,13.75,1264004.0
2014-11-18,13.705,13.72,13.405,13.475,1650517.0
2014-11-19,13.65,13.95,12.93,12.93,3195569.0
2014-11-20,12.585,13.12,12.515,12.865,3311435.0
2014-11-21,12.845,12.925,12.565,12.88,3049790.0
2014-11-24,12.96,13.31,12.96,13.16,1787694.0
2014-11-25,12.965,13.09,12.665,12.865,2045046.0
2014-11-26,12.79,13.055,12.75,13.04,1217733.0
2014-11-27,13.055,13.11,12.865,12.915,1150015.0
2014-11-28,12.8,12.93,12.68,12.74,1119108.0
2014-12-01,12.99,12.99,12.31,12.31,2307242.0
2014-12-02,12.28,12.66,12.245,12.615,1910367.0
2014-12-03,12.595,12.965,12.595,12.825,1580070.0
2014-12-04,13.065,13.065,12.82,13.035,1044893.0
2014-12-05,12.74,13.02,12.74,12.91,788975.0
2014-12-08,12.79,13.13,12.715,13.005,982011.0
2014-12-09,12.775,12.89,12.66,12.685,992536.0
2014-12-10,12.74,12.99,12.565,12.9,1550200.0
2014-12-11,12.63,12.78,12.485,12.52,1138961.0
2014-12-12,12.345,12.7,12.33,12.605,1371284.0
2014-12-15,12.45,12.685,12.325,12.675,1125491.0
2014-12-16,12.675,12.845,12.605,12.7,1571508.0
2014-12-17,12.81,12.965,12.76,12.91,2675341.0
2014-12-18,13.245,13.745,13.135,13.36,3534997.0
2014-12-19,13.5,13.705,13.45,13.58,2067366.0
2014-12-22,13.645,13.935,13.61,13.935,940939.0
2014-12-23,13.69,13.915,13.595,13.61,1056008.0
2014-12-24,13.535,13.725,13.485,13.64,383869.0
2014-12-29,13.645,13.965,13.64,13.915,450270.0
2014-12-30,13.935,14.0,13.66,13.745,633229.0
2014-12-31,13.835,13.98,13.755,13.755,269309.0
2015-01-02,13.79,13.965,13.71,13.95,359251.0
2015-01-05,13.805,13.97,13.8,13.955,801390.0
2015-01-06,13.85,13.89,13.455,13.615,1947528.0
2015-01-07,13.415,13.66,13.17,13.375,2597670.0
2015-01-08,13.28,13.39,13.085,13.135,1558040.0
2015-01-09,13.355,13.68,13.35,13.645,1386970.0
2015-01-12,13.575,13.575,13.35,13.375,787643.0
2015-01-13,13.195,13.29,13.02,13.135,906291.0
2015-01-14,13.03,13.26,12.895,12.99,825726.0
2015-01-15,12.845,12.925,12.58,12.73,907845.0
2015-01-16,12.63,12.7,12.42,12.5,974506.0
2015-01-19,12.75,12.94,12.66,12.725,1351731.0
2015-01-20,12.71,12.79,12.555,12.585,1108758.0
2015-01-21,12.775,12.84,12.675,12.795,823166.0
2015-01-22,12.845,12.965,12.765,12.82,915120.0
2015-01-23,13.07,13.095,12.955,13.035,1178758.0
2015-01-27,12.925,13.03,12.895,13.0,1203544.0
2015-01-28,13.0,13.28,12.985,13.26,2140898.0
2015-01-29,12.97,13.085,12.86,12.935,1578648.0
2015-01-30,13.035,13.455,12.94,13.165,1523612.0
2015-02-02,13.165,13.575,13.11,13.45,1529289.0
2015-02-03,13.61,13.73,13.495,13.68,1189124.0
2015-02-04,14.09,14.1,13.865,14.035,2095060.0
2015-02-05,14.08,14.2,13.945,14.115,1766383.0
2015-02-06,14.14,14.145,13.985,14.09,1627959.0
2015-02-09,14.09,14.22,13.97,14.22,1099099.0
2015-02-10,14.19,14.19,13.885,13.98,588376.0
2015-02-11,14.025,14.13,13.73,13.805,1630988.0
2015-02-12,13.98,13.995,13.775,13.84,1553532.0
2015-02-13,14.01,14.395,13.985,14.24,2646146.0
2015-02-16,14.225,14.415,14.175,14.275,929830.0
2015-02-17,14.25,14.4,14.23,14.35,556993.0
2015-02-18,14.34,14.51,14.27,14.35,1092409.0
2015-02-19,14.43,14.51,14.305,14.335,711880.0
2015-02-20,14.405,14.515,14.29,14.335,783328.0
2015-02-23,14.37,14.475,14.24,14.405,815541.0
2015-02-24,14.415,14.565,14.34,14.395,1106617.0
2015-02-25,14.405,14.75,14.405,14.7,984642.0
2015-02-26,14.55,14.75,14.55,14.71,1059694.0
2015-02-27,14.515,14.66,14.21,14.385,3344023.0
2015-03-02,14.7,15.03,14.62,14.88,2754640.0
2015-03-03,14.55,14.725,14.335,14.5,2188514.0
2015-03-04,14.54,14.72,14.485,14.565,1864597.0
2015-03-05,14.605,14.77,14.515,14.705,685972.0
2015-03-06,14.725,14.865,14.675,14.865,1123475.0
2015-03-09,14.485,14.71,14.485,14.56,1358031.0
2015-03-10,14.56,14.705,14.54,14.61,1002020.0
2015-03-11,14.5,14.53,14.22,14.405,1653243.0
2015-03-12,14.405,14.67,14.405,14.545,857481.0
2015-03-13,14.55,14.55,14.155,14.315,2410977.0
2015-03-16,14.155,14.19,13.92,14.06,2224797.0
2015-03-17,14.155,14.16,13.82,13.945,2500238.0
2015-03-18,13.5,13.675,13.18,13.21,4522715.0
2015-03-19,13.08,13.665,13.065,13.63,2419656.0
2015-03-20,13.535,13.65,13.375,13.505,1674453.0
2015-03-23,13.645,13.97,13.6,13.865,2102829.0
2015-03-24,14.035,14.485,13.995,14.335,2894982.0
2015-03-25,14.305,14.465,14.18,14.395,1652818.0
2015-03-26,14.225,14.53,14.11,14.495,2191432.0
2015-03-27,14.55,14.61,14.285,14.565,2439395.0
2015-03-30,14.405,14.655,14.24,14.53,1874706.0
2015-03-31,14.595,14.775,14.42,14.525,2108402.0
2015-04-01,14.365,14.495,13.97,14.045,2474675.0
2015-04-02,14.015,14.17,13.77,13.95,2257509.0
2015-04-07,14.19,14.43,14.175,14.22,2534464.0
2015-04-08,14.37,14.645,14.37,14.58,2178220.0
2015-04-09,14.66,14.72,14.495,14.525,1130208.0
2015-04-10,14.515,14.605,14.435,14.55,577159.0
2015-04-13,14.66,14.775,14.545,14.705,1434738.0
2015-04-14,14.575,14.945,14.55,14.88,1470981.0
2015-04-15,14.83,15.15,14.82,15.01,1964718.0
2015-04-16,15.095,15.22,14.83,14.895,1404549.0
2015-04-17,14.88,15.0,14.79,14.85,1954201.0
2015-04-20,14.735,14.835,14.61,14.725,932604.0
2015-04-21,14.805,14.91,14.605,14.835,1920753.0
2015-04-22,14.74,14.915,14.59,14.685,1176456.0
2015-04-23,14.58,14.71,14.175,14.5,2778915.0
2015-04-24,14.755,14.93,14.725,14.805,1607186.0
2015-04-27,15.06,15.16,14.95,14.98,1882541.0
2015-04-28,14.7,14.91,14.63,14.775,2144683.0
2015-04-29,14.765,15.0,14.67,14.815,2467600.0
2015-04-30,14.845,14.98,14.445,14.66,1682980.0
2015-05-01,14.545,14.865,14.545,14.79,1414253.0
2015-05-04,14.935,15.06,14.85,14.935,986481.0
2015-05-05,14.99,15.085,14.675,14.77,1616937.0
2015-05-06,14.59,14.765,14.495,14.53,929898.0
2015-05-07,14.16,14.415,14.125,14.305,1636768.0
2015-05-08,14.515,14.865,14.42,14.765,2694315.0
2015-05-11,14.82,14.945,14.5,14.655,2961928.0
2015-05-12,14.365,15.715,14.25,15.16,5248689.0
2015-05-13,15.385,15.545,14.965,15.385,4573220.0
2015-05-14,15.24,15.315,15.12,15.24,1997998.0
2015-05-15,15.385,15.545,15.345,15.465,2002113.0
2015-05-18,15.255,15.505,15.255,15.36,2055835.0
2015-05-19,15.51,15.51,15.01,15.205,2743072.0
2015-05-20,15.235,15.3,15.095,15.25,1268890.0
2015-05-21,15.61,15.67,15.395,15.425,2287607.0
2015-05-22,15.52,15.83,15.52,15.75,997059.0
2015-05-25,15.72,15.945,15.64,15.895,858346.0
2015-05-26,15.895,16.02,15.86,15.925,1320156.0
2015-05-27,15.97,15.97,15.69,15.865,1416972.0
2015-05-28,15.955,16.065,15.675,16.0,1951221.0
2015-05-29,16.205,16.465,16.2,16.23,2577502.0
2015-06-01,16.08,16.165,15.83,16.135,1244762.0
2015-06-02,16.28,16.28,15.875,15.91,1859738.0
2015-06-03,15.705,15.975,15.62,15.815,1576388.0
2015-06-04,15.755,15.975,15.705,15.895,1593057.0
2015-06-05,15.895,16.135,15.895,16.005,1190856.0
2015-06-09,16.125,16.18,15.905,16.015,1618777.0
2015-06-10,15.92,16.21,15.895,16.105,1149677.0
2015-06-11,16.23,16.565,16.23,16.55,1927055.0
2015-06-12,16.37,16.535,16.34,16.525,634331.0
2015-06-15,16.405,16.75,16.365,16.725,1632136.0
2015-06-16,16.68,16.85,16.505,16.555,1547339.0
2015-06-17,16.585,16.705,16.475,16.63,1782218.0
2015-06-18,16.63,16.63,16.305,16.465,2541944.0
2015-06-19,16.48,16.675,16.415,16.595,1849470.0
2015-06-22,16.61,16.61,16.365,16.52,1188129.0
2015-06-23,16.68,16.75,16.595,16.665,789423.0
2015-06-24,16.725,16.83,16.645,16.695,798161.0
2015-06-25,16.585,16.61,16.415,16.45,1034651.0
2015-06-26,16.18,16.29,16.01,16.125,1457360.0
2015-06-29,15.585,15.895,15.585,15.72,1703815.0
2015-06-30,15.555,15.82,15.535,15.775,2509082.0
2015-07-01,15.6,15.8,15.6,15.735,2067097.0
2015-07-02,15.75,15.975,15.74,15.89,2180963.0
2015-07-03,15.89,16.17,15.68,15.755,1318532.0
2015-07-06,15.2,15.575,15.2,15.405,1330268.0
2015-07-07,15.535,15.69,15.145,15.245,2796476.0
2015-07-08,15.015,15.065,14.635,14.635,3491738.0
2015-07-09,14.555,14.77,14.235,14.755,2961918.0
2015-07-10,14.82,15.045,14.815,14.91,1090044.0
2015-07-13,14.755,15.075,14.575,14.835,853493.0
2015-07-14,14.99,15.275,14.8,15.275,1912345.0
2015-07-15,15.46,15.48,15.05,15.125,1467971.0
2015-07-16,15.2,15.2,14.915,15.015,1247524.0
2015-07-17,14.96,15.0,14.7,14.755,1576685.0
2015-07-20,14.8,14.83,14.63,14.685,1530917.0
2015-07-21,14.79,14.88,14.695,14.71,1008462.0
2015-07-22,14.605,14.65,14.355,14.385,1517006.0
2015-07-23,14.345,14.465,14.27,14.31,1392636.0
2015-07-24,14.16,14.315,14.115,14.215,1769880.0
2015-07-27,14.24,14.39,14.085,14.235,1780206.0
2015-07-28,14.085,14.33,14.04,14.2,2281168.0
2015-07-29,14.385,14.405,14.27,14.31,1556361.0
2015-07-30,14.285,14.405,14.185,14.31,1143799.0
2015-07-31,14.31,14.325,14.14,14.24,1030419.0
2015-08-03,14.31,14.31,14.145,14.235,1107040.0
2015-08-04,14.16,14.37,14.08,14.2,1801013.0
2015-08-05,14.095,14.27,14.065,14.2,2759211.0
2015-08-06,14.175,14.19,13.915,13.96,1684216.0
2015-08-07,12.235,12.335,11.53,11.595,8692493.0
2015-08-10,11.61,12.02,11.425,12.01,8127372.0
2015-08-11,12.235,12.35,12.135,12.305,4809209.0
2015-08-12,12.08,12.08,11.81,11.92,3950241.0
2015-08-13,11.825,12.08,11.655,11.95,2074063.0
2015-08-14,11.825,11.98,11.76,11.825,1501056.0
2015-08-17,11.865,11.945,11.545,11.595,2832375.0
2015-08-18,11.49,11.73,11.44,11.64,2457355.0
2015-08-19,11.705,11.87,11.635,11.75,2904439.0
2015-08-20,11.49,11.635,11.485,11.53,1150314.0
2015-08-21,11.47,11.915,11.435,11.89,2356160.0
2015-08-24,11.835,11.835,11.275,11.36,2680523.0
2015-08-25,11.12,11.435,10.965,11.275,2459029.0
2015-08-26,11.055,11.5,10.995,11.475,1731164.0
2015-08-27,11.5,11.66,11.375,11.65,1015789.0
2015-08-28,11.49,11.66,11.49,11.535,1952287.0
2015-08-31,11.275,11.855,11.275,11.76,2566132.0
2015-09-01,11.76,11.765,11.31,11.49,1825752.0
2015-09-02,11.21,11.42,11.15,11.345,1695213.0
2015-09-03,11.575,11.615,11.39,11.49,1758805.0
2015-09-04,11.485,11.575,11.165,11.225,2291172.0
2015-09-07,11.39,11.405,11.1,11.175,1440061.0
2015-09-08,11.22,11.36,11.18,11.255,1617203.0
2015-09-09,11.35,11.635,11.345,11.535,2288623.0
2015-09-10,11.29,11.39,11.23,11.29,1279050.0
2015-09-11,11.255,11.39,11.16,11.26,1127621.0
2015-09-14,11.53,11.66,11.395,11.475,1083798.0
2015-09-15,11.53,11.53,11.335,11.365,1203952.0
2015-09-16,11.365,11.59,11.3,11.435,1261661.0
2015-09-17,11.575,11.61,11.36,11.38,2092823.0
2015-09-18,11.42,11.53,11.3,11.435,752361.0
2015-09-21,11.195,11.3,11.105,11.175,1362532.0
2015-09-22,11.23,11.36,11.145,11.33,1700679.0
2015-09-23,11.305,11.395,11.085,11.19,1494856.0
2015-09-24,11.24,11.285,11.1,11.165,2296964.0
2015-09-25,11.26,11.435,11.105,11.42,1908820.0
2015-09-28,11.285,11.76,11.105,11.75,2143008.0
2015-09-29,11.345,11.345,10.99,11.015,2585136.0
2015-09-30,10.935,11.165,10.935,11.15,2396387.0
2015-10-01,11.18,11.565,11.175,11.41,1694567.0
2015-10-02,11.41,11.455,11.255,11.255,1210215.0
2015-10-05,11.345,11.73,11.32,11.67,793946.0
2015-10-06,11.9,12.005,11.44,11.5,3312973.0
2015-10-07,11.595,11.945,11.55,11.935,1907468.0
2015-10-08,12.05,12.315,11.995,12.22,2246293.0
2015-10-09,12.45,12.695,12.425,12.545,2771230.0
2015-10-12,12.495,12.775,12.495,12.535,1658378.0
2015-10-13,12.375,12.41,12.205,12.21,1371832.0
2015-10-14,12.035,12.235,11.945,12.235,1241411.0
2015-10-15,12.305,12.42,12.265,12.36,1160190.0
2015-10-16,12.38,12.535,12.365,12.47,1125349.0
2015-10-19,12.455,12.535,12.305,12.365,1041016.0
2015-10-20,12.225,12.33,12.05,12.235,1197452.0
2015-10-21,12.16,12.425,12.16,12.375,1102284.0
2015-10-22,12.265,12.285,12.13,12.235,802590.0
2015-10-23,12.42,12.5,12.3,12.405,2005906.0
2015-10-26,12.55,12.55,12.27,12.285,1217821.0
2015-10-27,12.295,12.42,12.13,12.41,1738440.0
2015-10-28,12.365,12.395,12.255,12.38,940074.0
2015-10-29,12.405,12.48,12.235,12.305,1105325.0
2015-10-30,12.135,12.285,12.055,12.22,1476152.0
2015-11-02,12.32,12.375,12.07,12.085,1127663.0
2015-11-03,12.32,12.42,12.105,12.395,968123.0
2015-11-04,12.52,12.59,12.395,12.435,1398427.0
2015-11-05,12.375,12.44,12.255,12.335,763118.0
2015-11-06,12.45,12.5,12.315,12.39,1692302.0
2015-11-09,12.255,12.37,12.175,12.25,1061110.0
2015-11-10,12.18,12.19,11.78,11.95,2134191.0
2015-11-11,11.9,11.96,11.76,11.92,1759737.0
2015-11-12,11.825,11.825,11.625,11.685,2014564.0
2015-11-13,11.49,11.49,11.195,11.305,3366634.0
2015-11-16,11.085,11.195,11.04,11.105,2245748.0
2015-11-17,11.24,11.575,11.23,11.575,2584165.0
2015-11-18,11.62,12.07,11.33,11.84,3267600.0
2015-11-19,12.04,12.345,11.82,12.345,2835766.0
2015-11-20,12.36,12.72,12.265,12.33,1954135.0
2015-11-23,12.33,12.41,12.15,12.195,1488948.0
2015-11-24,12.1,12.12,11.835,11.95,1736239.0
2015-11-25,12.19,12.345,11.98,12.005,1939287.0
2015-11-26,11.865,12.435,11.865,12.22,1506320.0
2015-11-27,12.325,12.38,12.21,12.24,869024.0
2015-11-30,12.22,12.265,12.055,12.205,2739681.0
2015-12-01,12.165,12.28,12.08,12.205,2381693.0
2015-12-02,12.08,12.165,11.855,12.09,1955621.0
2015-12-03,11.97,12.08,11.865,11.94,1391842.0
2015-12-04,11.74,12.02,11.65,11.9,1421294.0
2015-12-07,12.125,12.135,11.935,12.04,860617.0
2015-12-08,11.91,12.04,11.6,11.6,2025436.0
2015-12-09,11.525,11.625,11.415,11.46,1976666.0
2015-12-10,11.51,11.555,11.33,11.54,1378211.0
2015-12-11,11.43,11.7,11.325,11.44,1814685.0
2015-12-14,11.285,11.495,11.055,11.14,2300028.0
2015-12-15,11.085,11.16,11.005,11.09,1910370.0
2015-12-16,11.155,11.345,11.015,11.31,1385165.0
2015-12-17,11.445,11.655,11.44,11.565,1938808.0
2015-12-18,11.36,11.65,11.275,11.63,1463115.0
2015-12-21,11.63,11.92,11.545,11.625,1097788.0
2015-12-22,11.885,11.9,11.665,11.695,613140.0
2015-12-23,11.695,11.865,11.6,11.695,912242.0
2015-12-24,11.965,12.02,11.73,11.87,484791.0
2015-12-29,11.87,12.065,11.785,12.035,645156.0
2015-12-30,12.29,12.29,12.04,12.05,976733.0
2015-12-31,11.97,12.095,11.885,11.97,562297.0
2016-01-04,11.935,12.12,11.785,11.855,873363.0
2016-01-05,11.765,11.865,11.37,11.41,1132525.0
2016-01-06,11.36,11.375,10.85,11.06,2702345.0
2016-01-07,11.06,11.06,10.705,10.845,2037129.0
2016-01-08,10.62,11.075,10.62,11.0,2080896.0
2016-01-11,10.79,10.865,10.645,10.845,2065513.0
2016-01-12,10.82,10.82,10.63,10.72,2078612.0
2016-01-13,10.69,10.815,10.595,10.745,1437528.0
2016-01-14,10.58,10.775,10.56,10.72,1550823.0
2016-01-15,10.97,11.1,10.745,10.8,1116605.0
2016-01-18,10.55,10.765,10.445,10.745,1232619.0
2016-01-19,10.78,11.005,10.77,10.95,1469505.0
2016-01-20,10.97,11.055,10.63,10.675,1497155.0
2016-01-21,10.9,11.005,10.815,10.85,1932809.0
2016-01-22,10.935,11.055,10.745,10.975,1236274.0
2016-01-25,11.14,11.27,11.09,11.175,925191.0
2016-01-27,11.035,11.13,10.73,10.775,1505720.0
2016-01-28,10.78,10.945,10.695,10.695,1454144.0
2016-01-29,10.635,10.985,10.63,10.985,2049449.0
2016-02-01,11.035,11.09,10.56,10.595,2450009.0
2016-02-02,10.565,10.645,10.12,10.18,1758828.0
2016-02-03,9.725,10.065,9.645,9.655,2590971.0
2016-02-04,9.77,10.205,9.77,10.17,2210215.0
2016-02-05,10.125,10.17,9.9,10.05,1096933.0
2016-02-08,10.04,10.21,10.02,10.15,839903.0
2016-02-09,10.15,10.15,9.94,10.04,1638607.0
2016-02-10,10.0,10.0,9.645,9.8,1334439.0
2016-02-11,9.785,10.025,9.785,9.895,1013230.0
2016-02-12,9.755,9.925,9.68,9.695,1043247.0
2016-02-15,9.81,10.14,9.785,10.095,1050192.0
2016-02-16,10.195,10.325,10.07,10.325,867286.0
2016-02-17,10.405,10.465,10.235,10.28,1157673.0
2016-02-18,10.49,10.65,10.465,10.635,1357030.0
2016-02-19,10.635,10.815,10.62,10.815,1603451.0
2016-02-22,10.665,10.765,10.52,10.69,1484693.0
2016-02-23,10.735,10.875,10.705,10.815,1328065.0
2016-02-24,10.79,10.79,10.48,10.69,1092241.0
2016-02-25,10.85,10.99,10.8,10.95,1544479.0
2016-02-26,10.93,10.99,10.775,10.915,937547.0
2016-02-29,10.93,11.2,10.93,11.005,1007013.0
2016-03-01,10.97,11.27,10.97,11.055,861104.0
2016-03-02,11.2,11.225,10.85,10.935,1932383.0
2016-03-03,11.07,11.285,11.0,11.205,2205729.0
2016-03-04,11.26,11.515,11.215,11.355,2364457.0
2016-03-07,11.555,11.965,11.515,11.865,4308827.0
2016-03-08,12.335,12.485,11.84,12.035,4326708.0
2016-03-09,11.98,12.195,11.65,12.175,1366942.0
2016-03-10,12.21,12.26,12.09,12.165,1295855.0
2016-03-11,12.165,12.26,11.965,12.15,1186133.0
2016-03-14,12.26,12.31,12.095,12.275,918071.0
2016-03-15,12.25,12.31,11.885,11.91,1619282.0
2016-03-16,11.795,11.98,11.795,11.895,1202323.0
2016-03-17,11.98,12.11,11.895,11.895,1967397.0
2016-03-18,11.995,12.335,11.865,12.305,2274811.0
2016-03-21,12.36,12.405,12.04,12.165,987905.0
2016-03-22,12.29,12.395,12.15,12.225,924356.0
2016-03-23,12.25,12.275,12.095,12.205,660752.0
2016-03-24,12.055,12.24,12.025,12.21,885093.0
2016-03-29,12.28,12.375,12.07,12.15,803466.0
2016-03-30,12.31,12.31,11.835,12.055,1554324.0
2016-03-31,12.24,12.28,11.715,11.87,2154595.0
2016-04-01,11.75,11.84,11.6,11.73,1239910.0
2016-04-04,11.755,11.8,11.58,11.65,823340.0
2016-04-05,11.565,11.6,11.16,11.3,1642026.0
2016-04-06,11.275,11.51,11.205,11.415,898625.0
2016-04-07,11.4,11.495,11.225,11.31,1245411.0
2016-04-08,11.105,11.41,11.015,11.275,871473.0
2016-04-11,11.185,11.3,11.085,11.275,716955.0
2016-04-12,11.185,11.445,11.185,11.34,732285.0
2016-04-13,11.5,11.625,11.46,11.555,1908564.0
2016-04-14,11.655,11.97,11.625,11.935,1351556.0
2016-04-15,11.92,11.95,11.765,11.9,1003715.0
2016-04-18,11.795,11.85,11.515,11.64,983527.0
2016-04-19,11.78,11.91,11.71,11.815,1450725.0
2016-04-20,11.885,11.925,11.75,11.855,1556388.0
2016-04-21,12.02,12.065,11.75,11.955,1438748.0
2016-04-22,11.825,11.99,11.815,11.87,743184.0
2016-04-26,11.95,11.965,11.48,11.545,1419664.0
2016-04-27,11.565,11.885,11.545,11.65,1569139.0
2016-04-28,11.74,11.9,11.71,11.81,1452394.0
2016-04-29,11.835,11.88,11.73,11.815,1460912.0
2016-05-02,11.665,12.01,11.665,11.935,1026132.0
2016-05-03,11.85,12.15,11.795,12.09,1732075.0
2016-05-04,12.07,12.09,11.715,11.895,1993104.0
2016-05-05,11.785,11.87,11.6,11.87,1770374.0
2016-05-06,11.665,11.955,11.46,11.92,1703081.0
2016-05-09,11.12,11.555,10.22,10.45,4583363.0
2016-05-10,10.375,10.8,10.07,10.615,3911382.0
2016-05-11,10.75,10.78,10.31,10.535,2146494.0
2016-05-12,10.535,10.545,10.22,10.35,1922652.0
2016-05-13,10.365,10.405,10.125,10.19,1169878.0
2016-05-16,10.235,10.36,10.165,10.295,1373044.0
2016-05-17,10.39,10.715,10.28,10.645,1823401.0
2016-05-18,10.48,10.705,10.38,10.675,1391778.0
2016-05-19,10.72,10.745,10.41,10.715,1397169.0
2016-05-20,10.715,11.07,10.505,10.975,1960020.0
2016-05-23,10.975,10.985,10.645,10.76,1391799.0
2016-05-24,10.66,10.745,10.445,10.51,1422809.0
2016-05-25,10.675,10.78,10.59,10.62,1405031.0
2016-05-26,10.65,10.805,10.575,10.745,1222867.0
2016-05-27,10.82,10.83,10.695,10.735,786724.0
2016-05-30,10.745,10.77,10.59,10.665,900088.0
2016-05-31,10.665,10.835,10.62,10.695,2161445.0
2016-06-01,10.61,10.625,10.37,10.375,1408144.0
2016-06-02,10.43,10.54,10.255,10.31,1340165.0
2016-06-03,10.415,10.5,10.36,10.42,1115100.0
2016-06-06,10.38,10.54,10.365,10.435,1736615.0
2016-06-07,10.49,10.515,10.375,10.375,1485151.0
2016-06-08,10.35,10.515,10.345,10.38,1520308.0
2016-06-09,10.36,10.475,10.265,10.305,1113854.0
2016-06-10,10.225,10.255,10.09,10.09,1726086.0
2016-06-14,10.045,10.075,9.845,9.91,1545517.0
2016-06-15,9.845,9.925,9.705,9.885,1662951.0
2016-06-16,9.83,9.94,9.745,9.83,1887004.0
2016-06-17,9.925,10.115,9.865,10.035,2057789.0
2016-06-20,10.16,10.35,10.135,10.35,1486107.0
2016-06-21,10.27,10.405,10.16,10.24,2127651.0
2016-06-22,10.305,10.305,9.975,10.1,1791085.0
2016-06-23,10.085,10.12,9.965,10.035,1368758.0
2016-06-24,10.12,10.13,9.73,9.81,2620982.0
2016-06-27,9.84,9.95,9.755,9.775,1385142.0
2016-06-28,9.755,9.815,9.47,9.66,2813690.0
2016-06-29,9.745,9.825,9.535,9.645,2337205.0
2016-06-30,9.77,9.775,9.57,9.7,2228034.0
2016-07-01,9.675,9.865,9.675,9.77,1320999.0
2016-07-04,9.735,9.76,9.665,9.745,796628.0
2016-07-05,9.79,9.99,9.785,9.92,1234000.0
2016-07-06,9.83,9.855,9.55,9.645,1874873.0
2016-07-07,9.76,9.815,9.65,9.69,1219447.0
2016-07-08,9.635,9.73,9.61,9.675,1122751.0
2016-07-11,9.865,9.98,9.81,9.885,896416.0
2016-07-12,9.935,10.175,9.925,10.13,1390592.0
2016-07-13,10.225,10.595,10.215,10.555,2346097.0
2016-07-14,10.58,10.58,10.075,10.09,1673066.0
2016-07-15,10.12,10.155,9.955,10.05,2040326.0
2016-07-18,10.105,10.22,10.075,10.155,871649.0
2016-07-19,10.225,10.25,10.12,10.16,1585718.0
2016-07-20,10.215,10.235,10.01,10.155,1221513.0
2016-07-21,10.25,10.455,10.175,10.42,1330963.0
2016-07-22,10.46,10.54,10.36,10.4,1594326.0
2016-07-25,10.5,10.625,10.445,10.58,1162054.0
2016-07-26,10.585,10.825,10.46,10.79,2070971.0
2016-07-27,10.895,11.225,10.86,10.925,2166797.0
2016-07-28,11.01,11.325,10.97,11.265,2249302.0
2016-07-29,11.09,11.19,11.005,11.13,1983497.0
2016-08-01,11.115,11.34,10.99,11.27,1446662.0
2016-08-02,11.2,11.395,11.12,11.225,2135068.0
2016-08-03,11.135,11.295,11.13,11.2,912049.0
2016-08-04,11.24,11.655,11.225,11.555,1438316.0
2016-08-05,11.405,11.505,11.245,11.465,1082376.0
2016-08-08,11.65,11.79,11.52,11.705,1556680.0
2016-08-09,11.71,11.75,11.485,11.56,711598.0
2016-08-10,11.45,11.515,11.32,11.39,1065488.0
2016-08-11,11.32,11.465,11.27,11.39,775503.0
2016-08-12,11.54,11.655,11.505,11.625,1375012.0
2016-08-15,11.575,11.69,11.405,11.595,976677.0
2016-08-16,11.54,11.71,11.515,11.595,1171343.0
2016-08-17,11.56,11.76,11.545,11.745,671512.0
2016-08-18,11.87,12.095,11.855,12.01,1534868.0
2016-08-19,12.11,12.175,11.845,11.93,1465628.0
2016-08-22,11.955,12.04,11.835,11.87,905461.0
2016-08-23,11.985,12.12,11.845,11.875,1103056.0
2016-08-24,11.875,11.98,11.78,11.87,847189.0
2016-08-25,11.725,11.79,11.54,11.63,1357122.0
2016-08-26,11.555,11.765,11.54,11.69,637241.0
2016-08-29,11.69,11.86,11.65,11.72,1062696.0
2016-08-30,11.8,11.82,11.365,11.395,1673881.0
2016-08-31,11.45,11.685,11.31,11.61,1311440.0
2016-09-01,11.6,11.615,11.32,11.335,921002.0
2016-09-02,11.31,11.335,11.005,11.245,1430164.0
2016-09-05,11.325,11.34,11.225,11.255,1204738.0
2016-09-06,11.21,11.3,11.025,11.08,1731070.0
2016-09-07,11.075,11.24,10.895,10.995,1512994.0
2016-09-08,10.86,11.005,10.785,10.965,998985.0
2016-09-09,10.87,11.24,10.83,11.19,1521551.0
2016-09-12,10.925,11.02,10.875,10.97,1742255.0
2016-09-13,11.21,11.325,11.025,11.1,1977371.0
2016-09-14,11.025,11.12,10.9,11.12,1231587.0
2016-09-15,11.05,11.145,10.84,11.13,1759991.0
2016-09-16,11.175,11.585,11.17,11.485,1862094.0
2016-09-19,11.555,11.555,11.38,11.49,190411.0
2016-09-20,11.43,11.72,11.405,11.61,1844738.0
2016-09-21,11.52,11.775,11.49,11.72,1260045.0
2016-09-22,11.71,11.93,11.655,11.875,664288.0
2016-09-23,11.86,11.885,11.64,11.855,953825.0
2016-09-26,11.64,11.72,11.475,11.625,1472802.0
2016-09-27,11.56,11.68,11.435,11.56,1416905.0
2016-09-28,11.585,11.63,11.53,11.585,862571.0
2016-09-29,11.695,12.065,11.68,12.025,1396560.0
2016-09-30,11.845,11.995,11.81,11.955,958908.0
2016-10-03,12.12,12.39,12.055,12.245,1020332.0
2016-10-04,12.27,12.805,12.185,12.53,1928709.0
2016-10-05,12.515,12.57,12.38,12.46,1797255.0
2016-10-06,12.505,12.72,12.425,12.72,1288142.0
2016-10-07,12.7,12.845,12.645,12.685,1075644.0
2016-10-10,12.835,12.89,12.625,12.71,728591.0
2016-10-11,12.85,12.995,12.835,12.9,881714.0
2016-10-12,12.74,12.945,12.735,12.945,1076925.0
2016-10-13,12.9,12.93,12.555,12.585,976554.0
2016-10-14,12.585,12.725,12.49,12.67,668656.0
2016-10-17,12.625,12.79,12.61,12.71,977276.0
2016-10-18,12.67,12.92,12.61,12.905,1506249.0
2016-10-19,12.97,13.12,12.645,13.0,1317809.0
2016-10-20,13.095,13.26,13.015,13.125,1496879.0
2016-10-21,13.175,13.44,13.175,13.235,1715630.0
2016-10-24,13.235,13.235,12.93,13.055,2119835.0
2016-10-25,13.12,13.16,12.905,12.96,1517766.0
2016-10-26,12.735,12.905,12.685,12.79,1524391.0
2016-10-27,12.75,12.92,12.6,12.6,1430192.0
2016-10-28,12.665,12.855,12.615,12.78,2105206.0
2016-10-31,12.72,12.89,12.72,12.81,1204742.0
2016-11-01,12.63,12.755,12.37,12.7,1255392.0
2016-11-02,12.48,12.605,12.315,12.505,1246404.0
2016-11-03,12.355,12.56,12.24,12.27,1018335.0
2016-11-04,12.08,13.72,12.01,13.29,4412978.0
2016-11-07,13.19,13.345,12.61,13.0,2451095.0
2016-11-08,12.9,13.125,12.885,13.0,2220075.0
2016-11-09,13.005,13.19,12.575,12.755,2676060.0
2016-11-10,13.555,14.3,13.355,14.245,2878629.0
2016-11-11,14.22,14.23,13.79,14.125,1692386.0
2016-11-14,14.205,14.205,13.83,13.995,1257410.0
2016-11-15,13.885,14.005,13.715,13.77,1044473.0
2016-11-16,13.685,13.93,13.605,13.835,898040.0
2016-11-17,13.645,14.085,13.645,13.99,1933740.0
2016-11-18,13.975,14.03,13.625,13.765,987056.0
2016-11-21,13.805,13.875,13.57,13.85,878277.0
2016-11-22,13.885,14.14,13.81,13.955,1304092.0
2016-11-23,13.925,14.255,13.91,14.175,1279820.0
2016-11-24,14.295,14.375,14.045,14.15,681612.0
2016-11-25,14.27,14.325,14.055,14.22,490472.0
2016-11-28,14.22,14.29,14.095,14.135,736710.0
2016-11-29,14.085,14.255,14.005,14.02,833850.0
2016-11-30,14.02,14.045,13.545,13.625,2149684.0
2016-12-01,14.055,14.195,13.925,14.095,2147796.0
2016-12-02,14.045,14.27,13.78,13.85,1996835.0
2016-12-05,13.79,13.885,13.685,13.74,1423559.0
2016-12-06,13.925,13.955,13.65,13.65,1697961.0
2016-12-07,13.82,13.95,13.565,13.605,2383072.0
2016-12-08,13.85,13.91,13.66,13.7,737765.0
2016-12-09,13.69,13.81,13.65,13.715,903274.0
2016-12-12,13.645,13.805,13.645,13.67,1109857.0
2016-12-13,13.725,13.725,13.57,13.57,1506473.0
2016-12-14,13.585,13.675,13.435,13.46,826682.0
2016-12-15,13.515,13.625,13.365,13.54,795344.0
2016-12-16,13.61,13.61,13.475,13.54,1380973.0
2016-12-19,13.525,13.725,13.385,13.69,1106755.0
2016-12-20,13.71,14.135,13.65,13.845,1267923.0
2016-12-21,13.955,14.18,13.91,14.075,901538.0
2016-12-22,14.15,14.405,14.015,14.325,1387414.0
2016-12-23,14.295,14.365,13.85,14.115,538461.0
2016-12-28,14.3,14.4,14.195,14.235,558921.0
2016-12-29,14.325,14.375,14.15,14.335,328517.0
2016-12-30,14.365,14.365,14.155,14.19,321513.0
2017-01-03,14.36,14.625,14.255,14.535,814406.0
2017-01-04,14.54,14.54,14.38,14.495,565337.0
2017-01-05,14.535,14.6,14.38,14.535,614815.0
2017-01-06,14.605,14.605,14.4,14.43,694010.0
2017-01-09,14.44,14.605,14.4,14.51,850287.0
2017-01-10,14.405,14.485,14.295,14.43,1066986.0
2017-01-11,14.485,14.575,14.46,14.51,864527.0
2017-01-12,14.605,14.71,14.51,14.67,821615.0
2017-01-13,14.685,14.785,14.4,14.48,515936.0
2017-01-16,14.52,14.665,14.445,14.495,468261.0
2017-01-17,14.445,14.495,14.33,14.46,786039.0
2017-01-18,14.27,14.645,14.26,14.63,782626.0
2017-01-19,14.87,14.935,14.685,14.87,1186937.0
2017-01-20,14.905,15.21,14.845,14.96,1244894.0
2017-01-23,15.01,15.135,14.575,15.01,1421136.0
2017-01-24,15.065,15.37,15.03,15.345,1495679.0
2017-01-25,15.41,15.43,15.21,15.425,1019329.0
2017-01-27,15.49,15.505,15.335,15.45,660233.0
2017-01-30,15.275,15.385,15.24,15.275,777203.0
2017-01-31,15.21,15.25,14.985,15.05,1076357.0
2017-02-01,14.885,15.2,14.885,15.01,720055.0
2017-02-02,15.055,15.105,14.99,15.07,952372.0
2017-02-03,14.805,15.05,14.76,14.825,678807.0
2017-02-06,14.825,14.92,14.76,14.815,631679.0
2017-02-07,14.685,14.96,14.645,14.93,799921.0
2017-02-08,14.93,15.055,14.93,14.945,736313.0
2017-02-09,14.975,15.01,14.665,14.67,965843.0
2017-02-10,14.725,14.815,14.655,14.775,854233.0
2017-02-13,14.775,15.045,14.775,14.975,1053757.0
2017-02-14,15.04,15.16,14.93,14.93,958079.0
2017-02-15,15.21,15.21,14.985,15.04,792789.0
2017-02-16,15.175,15.175,14.96,15.01,976497.0
2017-02-17,14.945,15.01,14.805,14.825,837338.0
2017-02-20,14.885,14.92,14.685,14.725,1402491.0
2017-02-21,14.735,14.845,14.655,14.79,778850.0
2017-02-22,14.93,14.99,14.775,14.91,712067.0
2017-02-23,14.815,14.97,14.72,14.92,978327.0
2017-02-24,14.945,14.965,14.71,14.765,852360.0
2017-02-27,14.815,14.865,14.725,14.76,719994.0
2017-02-28,14.76,14.825,14.68,14.68,921980.0
2017-03-01,14.71,15.065,14.68,15.015,1491996.0
2017-03-02,15.36,15.64,15.225,15.61,1602030.0
2017-03-03,15.61,15.64,15.44,15.555,1038286.0
2017-03-06,15.555,15.555,15.415,15.49,895917.0
2017-03-07,15.295,15.44,15.16,15.19,2152005.0
2017-03-08,15.09,15.12,14.99,15.01,1151281.0
2017-03-09,14.895,15.07,14.495,14.56,1919858.0
2017-03-10,14.845,14.88,14.56,14.59,2153150.0
2017-03-13,14.485,14.55,14.18,14.31,2239719.0
2017-03-14,14.34,14.51,14.18,14.26,1449892.0
2017-03-15,14.045,14.175,13.9,14.1,1589426.0
2017-03-16,14.325,14.495,14.205,14.325,1411097.0
2017-03-17,14.295,14.525,14.27,14.46,3587735.0
2017-03-20,14.54,14.54,14.115,14.255,637806.0
2017-03-21,14.175,14.445,14.155,14.375,1004618.0
2017-03-22,14.055,14.205,13.94,13.955,928336.0
2017-03-23,13.94,14.245,13.925,14.175,772063.0
2017-03-24,14.035,14.27,14.005,14.095,671874.0
2017-03-27,13.9,14.03,13.83,13.965,827105.0
2017-03-28,13.965,14.285,13.955,14.245,909656.0
2017-03-29,14.32,14.495,14.235,14.455,944256.0
2017-03-30,14.495,14.52,14.27,14.295,966351.0
2017-03-31,14.245,14.31,14.1,14.125,734517.0
2017-04-03,14.045,14.195,14.045,14.165,540110.0
2017-04-04,14.02,14.155,13.955,14.045,905220.0
2017-04-05,14.165,14.205,13.925,14.155,1153385.0
2017-04-06,14.125,14.125,13.875,14.085,849025.0
2017-04-07,14.06,14.075,13.9,14.02,959584.0
2017-04-10,14.11,14.34,14.035,14.325,853652.0
2017-04-11,14.235,14.525,14.175,14.51,1346705.0
2017-04-12,14.525,14.6,14.365,14.5,861349.0
2017-04-13,14.44,14.51,14.255,14.295,844999.0
2017-04-18,14.23,14.43,14.085,14.39,834436.0
2017-04-19,14.325,14.485,14.07,14.14,1177688.0
2017-04-20,14.165,14.29,14.06,14.115,647040.0
2017-04-21,14.205,14.625,14.205,14.495,1070042.0
2017-04-24,14.565,14.64,14.39,14.55,676068.0
2017-04-26,14.68,15.015,14.625,14.72,1201932.0
2017-04-27,14.79,15.0,14.71,14.935,752184.0
2017-04-28,14.845,14.92,14.71,14.87,858749.0
2017-05-01,14.845,15.05,14.76,15.0,680539.0
2017-05-02,15.04,15.16,14.905,14.975,1042167.0
2017-05-03,14.93,15.055,14.71,14.785,645863.0
2017-05-04,14.765,14.95,14.725,14.855,827100.0
2017-05-05,14.895,14.985,14.5,14.565,836284.0
2017-05-08,14.935,14.975,14.75,14.805,1313753.0
2017-05-09,14.805,14.99,14.775,14.885,709282.0
2017-05-10,14.975,15.065,14.87,15.03,1073594.0
2017-05-11,15.09,15.4,15.055,15.265,1192070.0
2017-05-12,15.01,15.16,14.885,14.99,1166986.0
2017-05-15,15.08,15.475,15.015,15.475,1425869.0
2017-05-16,15.65,15.73,14.88,14.95,2269020.0
2017-05-17,14.765,15.17,14.58,14.895,1666296.0
2017-05-18,14.6,15.105,14.6,15.095,1242013.0
2017-05-19,15.015,15.16,15.0,15.11,657964.0
2017-05-22,15.17,15.505,15.145,15.505,1397150.0
2017-05-23,15.68,15.69,15.495,15.635,1142124.0
2017-05-24,15.595,15.82,15.595,15.795,1218340.0
2017-05-25,15.81,15.865,15.745,15.84,867832.0
2017-05-26,15.705,15.73,15.53,15.62,948028.0
2017-05-29,15.53,15.815,15.53,15.76,965969.0
2017-05-30,15.78,15.86,15.73,15.785,953813.0
2017-05-31,15.745,15.995,15.745,15.995,1744288.0
2017-06-01,15.945,16.05,15.875,15.905,1524335.0
2017-06-02,15.98,16.045,15.875,15.955,1105231.0
2017-06-05,15.955,16.45,15.955,16.45,1711556.0
2017-06-06,16.345,16.565,16.335,16.46,1457298.0
2017-06-07,16.5,16.835,16.475,16.51,2006778.0
2017-06-08,16.345,16.425,16.305,16.42,776455.0
2017-06-09,16.305,16.5,16.305,16.4,1107816.0
2017-06-13,16.4,16.685,16.345,16.685,1134711.0
2017-06-14,16.695,16.94,16.645,16.89,915881.0
2017-06-15,16.58,16.76,16.55,16.615,1871484.0
2017-06-16,16.525,16.855,16.515,16.62,722670.0
2017-06-19,16.62,16.775,16.555,16.59,627314.0
2017-06-20,16.66,16.735,16.53,16.53,667768.0
2017-06-21,16.27,16.305,16.045,16.095,2020855.0
2017-06-22,16.125,16.37,16.125,16.295,784074.0
2017-06-23,16.42,16.515,16.33,16.475,391562.0
2017-06-26,16.515,16.595,16.36,16.51,609330.0
2017-06-27,16.38,16.51,16.32,16.465,683576.0
2017-06-28,16.46,16.67,16.395,16.605,1072028.0
2017-06-29,16.745,17.14,16.685,17.095,1220485.0
2017-06-30,16.835,16.89,16.705,16.81,1083357.0
2017-07-03,16.725,16.855,16.59,16.67,738293.0
2017-07-04,16.815,16.9,16.71,16.745,697087.0
2017-07-05,16.785,17.02,16.77,16.955,641156.0
2017-07-06,16.785,17.085,16.725,16.98,1015771.0
2017-07-07,16.825,16.855,16.55,16.615,1198035.0
2017-07-10,16.745,16.79,16.645,16.77,1138438.0
2017-07-11,16.76,16.76,16.595,16.695,879822.0
2017-07-12,16.705,16.73,16.445,16.465,1357169.0
2017-07-13,16.515,16.655,16.485,16.59,1294682.0
2017-07-14,16.76,16.775,16.59,16.64,963693.0
2017-07-17,16.475,16.68,16.475,16.62,897326.0
2017-07-18,16.59,16.63,16.265,16.36,937142.0
2017-07-19,16.28,16.4,16.055,16.2,1063769.0
2017-07-20,16.355,16.42,16.175,16.42,683255.0
2017-07-21,16.2,16.445,16.135,16.24,633259.0
2017-07-24,16.125,16.225,15.995,16.225,743940.0
2017-07-25,16.395,16.465,16.24,16.425,534931.0
2017-07-26,16.5,16.645,16.5,16.55,534134.0
2017-07-27,16.58,16.59,16.445,16.54,723241.0
2017-07-28,16.28,16.335,15.905,15.965,803538.0
2017-07-31,15.8,16.25,15.75,16.165,747384.0
2017-08-01,15.93,16.315,15.93,16.28,1046505.0
2017-08-02,16.27,16.38,16.135,16.15,582144.0
2017-08-03,15.85,16.225,15.85,16.185,597640.0
2017-08-04,16.15,16.355,16.14,16.23,473435.0
2017-08-07,16.355,16.425,16.315,16.345,287959.0
2017-08-08,16.49,16.515,16.07,16.14,676768.0
2017-08-09,16.135,16.355,16.07,16.225,581195.0
2017-08-10,16.255,16.29,16.02,16.075,664098.0
2017-08-11,15.795,16.03,15.795,15.88,515398.0
2017-08-14,15.93,16.02,15.89,15.915,396382.0
2017-08-15,16.045,16.23,15.955,16.055,885306.0
2017-08-16,15.99,16.15,15.89,16.15,780371.0
2017-08-17,16.255,16.255,15.935,15.97,802470.0
2017-08-18,15.75,15.93,15.75,15.905,563444.0
2017-08-21,15.795,16.085,15.795,15.945,675457.0
2017-08-22,16.06,16.255,15.93,16.15,1038711.0
2017-08-23,16.255,16.425,16.15,16.205,585764.0
2017-08-24,16.255,16.64,16.25,16.62,838859.0
2017-08-25,16.53,16.565,16.465,16.515,486469.0
2017-08-28,16.515,16.565,16.335,16.54,563231.0
2017-08-29,16.295,16.485,16.225,16.355,586433.0
2017-08-30,16.255,16.475,16.255,16.435,606618.0
2017-08-31,16.465,16.55,16.395,16.525,700178.0
2017-09-01,16.45,16.655,16.45,16.59,295005.0
2017-09-04,16.59,16.63,16.435,16.54,546822.0
2017-09-05,16.54,16.735,16.46,16.705,470124.0
2017-09-06,16.53,16.7,16.5,16.62,666798.0
2017-09-07,16.72,16.785,16.58,16.59,913186.0
2017-09-08,16.445,16.51,16.085,16.205,876152.0
2017-09-11,16.295,16.395,16.165,16.175,623461.0
2017-09-12,16.205,16.255,16.07,16.165,719142.0
2017-09-13,16.24,16.36,16.175,16.265,678115.0
2017-09-14,16.185,16.25,16.06,16.23,888432.0
2017-09-15,16.125,16.15,15.695,16.035,793957.0
2017-09-18,16.135,16.17,15.99,16.095,719286.0
2017-09-19,16.14,16.38,16.045,16.27,916402.0
2017-09-20,16.165,16.425,16.125,16.355,1041776.0
2017-09-21,16.45,16.55,16.265,16.5,1344927.0
2017-09-22,16.575,16.575,16.045,16.215,1074004.0
2017-09-25,16.28,16.36,16.175,16.345,567282.0
2017-09-26,16.445,16.64,16.385,16.485,639543.0
2017-09-27,16.41,16.51,16.395,16.45,688383.0
2017-09-28,16.475,16.595,16.37,16.565,747384.0
2017-09-29,16.335,16.435,15.89,16.07,2228319.0
2017-10-02,16.055,16.175,15.59,16.03,1080624.0
2017-10-03,15.965,16.085,15.72,15.995,720651.0
2017-10-04,15.84,16.06,15.785,16.03,772598.0
2017-10-05,15.905,16.085,15.865,16.01,774011.0
2017-10-06,16.095,16.125,15.945,16.095,685895.0
2017-10-09,16.15,16.36,16.095,16.23,664748.0
2017-10-10,16.085,16.225,16.045,16.1,635703.0
2017-10-11,16.11,16.265,16.055,16.225,771525.0
2017-10-12,16.175,16.245,15.955,16.205,1163073.0
2017-10-13,16.215,16.42,16.155,16.345,1046802.0
2017-10-16,16.435,16.475,16.28,16.29,862255.0
2017-10-17,16.355,16.53,16.32,16.465,1014580.0
2017-10-18,16.49,16.77,16.38,16.64,772591.0
2017-10-19,16.615,17.245,16.515,17.125,1295180.0
2017-10-20,17.15,17.25,17.01,17.045,620886.0
2017-10-23,17.1,17.185,17.035,17.06,433826.0
2017-10-24,17.035,17.14,16.8,16.855,760081.0
2017-10-25,16.905,17.03,16.81,16.965,783841.0
2017-10-26,16.99,16.995,16.93,16.965,680123.0
2017-10-27,16.99,17.06,16.75,16.995,900664.0
2017-10-30,17.035,17.16,16.94,17.035,799653.0
2017-10-31,17.03,17.205,16.965,16.965,799894.0
2017-11-01,17.11,17.125,17.03,17.03,1020266.0
2017-11-02,17.11,17.215,16.98,17.165,885193.0
2017-11-03,17.225,17.385,17.165,17.37,767983.0
2017-11-06,16.035,16.215,15.29,15.67,4747002.0
2017-11-07,15.73,15.77,15.345,15.68,2960602.0
2017-11-08,15.515,15.605,14.925,15.12,3365328.0
2017-11-09,15.165,15.165,14.81,15.12,2562420.0
2017-11-10,15.005,15.075,14.88,15.075,1675159.0
2017-11-13,15.015,15.095,14.9,14.905,2279223.0
2017-11-14,14.88,14.955,14.635,14.71,3184758.0
2017-11-15,14.485,14.715,14.445,14.56,2292879.0
2017-11-16,14.52,14.56,14.44,14.55,1110735.0
2017-11-17,14.685,14.69,14.485,14.52,1430652.0
2017-11-20,14.485,14.5,14.385,14.455,997337.0
2017-11-21,14.495,14.5,14.43,14.455,1529924.0
2017-11-22,14.445,14.545,14.345,14.345,1472407.0
2017-11-23,14.345,14.43,14.125,14.195,1438896.0
2017-11-24,14.18,14.36,14.115,14.33,752309.0
2017-11-27,14.43,14.52,14.26,14.405,1184225.0
2017-11-28,14.385,14.62,14.245,14.335,1449586.0
2017-11-29,14.335,14.42,14.105,14.195,1815325.0
2017-11-30,14.055,14.14,13.96,14.03,2396819.0
2017-12-01,14.14,14.24,14.055,14.115,761523.0
2017-12-04,14.155,14.29,13.965,14.23,2022932.0
2017-12-05,14.27,14.52,14.24,14.52,1788090.0
2017-12-06,14.43,14.735,14.405,14.62,2262485.0
2017-12-07,14.75,15.09,14.635,15.08,1944739.0
2017-12-08,15.12,15.52,15.02,15.5,2294454.0
2017-12-11,15.5,15.54,15.13,15.23,1221285.0
2017-12-12,15.31,15.31,14.965,15.02,1136655.0
2017-12-13,14.94,15.09,14.83,14.955,1440145.0
2017-12-14,14.955,15.07,14.69,14.875,1221462.0
2017-12-15,14.855,15.28,14.785,14.99,1607323.0
2017-12-18,14.95,15.055,14.76,14.89,1290376.0
2017-12-19,14.855,15.015,14.76,14.955,1591890.0
2017-12-20,14.81,15.03,14.785,14.99,1306521.0
2017-12-21,14.89,15.09,14.875,14.98,1572223.0
2017-12-22,14.98,15.12,14.975,15.055,425053.0
2017-12-27,15.02,15.02,14.9,14.955,435451.0
2017-12-28,14.965,15.005,14.905,15.005,358201.0
2017-12-29,14.955,15.045,14.83,14.94,797765.0
2018-01-02,14.83,15.07,14.83,14.99,453147.0
2018-01-03,14.95,15.23,14.95,15.07,855578.0
2018-01-04,15.22,15.255,15.095,15.185,1200385.0
2018-01-05,15.26,15.395,15.21,15.295,899821.0
2018-01-08,15.345,15.46,15.255,15.36,761955.0
2018-01-09,15.28,15.55,15.255,15.5,1047545.0
2018-01-10,15.52,15.585,15.495,15.5,1011665.0
2018-01-11,15.45,15.6,15.435,15.56,772499.0
2018-01-12,15.725,15.75,15.495,15.56,1250409.0
2018-01-15,15.61,15.74,15.585,15.61,481298.0
2018-01-16,15.535,15.6,15.415,15.52,656939.0
2018-01-17,15.31,15.37,15.165,15.255,828461.0
2018-01-18,15.22,15.32,15.13,15.185,1169159.0
2018-01-19,15.145,15.235,15.01,15.015,1301704.0
2018-01-22,15.03,15.13,15.02,15.055,948867.0
2018-01-23,15.52,16.005,15.485,15.85,2327282.0
2018-01-24,15.815,15.865,15.57,15.69,950770.0
2018-01-25,15.65,15.855,15.64,15.75,1453414.0
2018-01-29,15.87,15.965,15.765,15.85,1545775.0
2018-01-30,15.775,16.015,15.765,15.895,1528586.0
2018-01-31,15.755,15.955,15.755,15.85,1090078.0
2018-02-01,15.945,15.945,15.84,15.85,1129852.0
2018-02-02,15.775,15.905,15.775,15.84,899260.0
2018-02-05,15.585,15.61,15.485,15.565,1321046.0
2018-02-06,15.27,15.41,15.105,15.305,1739900.0
2018-02-07,15.27,15.5,15.185,15.285,1122289.0
2018-02-08,15.105,15.465,15.105,15.375,809790.0
2018-02-09,14.88,15.22,14.88,15.185,1117056.0
2018-02-12,15.09,15.18,14.99,15.115,704988.0
2018-02-13,15.09,15.17,15.065,15.14,723575.0
2018-02-14,15.04,15.125,15.04,15.07,687080.0
2018-02-15,15.21,15.23,15.005,15.155,1247952.0
2018-02-16,15.185,15.395,15.14,15.33,1578487.0
2018-02-19,15.31,15.6,15.27,15.54,596698.0
2018-02-20,15.445,15.725,15.445,15.65,558685.0
2018-02-21,15.625,15.65,15.535,15.6,645145.0
2018-02-22,15.64,15.72,15.52,15.59,925181.0
2018-02-23,15.715,15.8,15.5,15.5,1255604.0
2018-02-26,15.55,15.685,15.36,15.41,1043010.0
2018-02-27,15.59,15.61,15.35,15.395,1053463.0
2018-02-28,15.35,15.47,15.35,15.395,1003222.0
2018-03-01,14.41,15.0,14.38,14.855,2766341.0
2018-03-02,14.725,14.79,14.665,14.75,1930130.0
2018-03-05,14.75,14.85,14.705,14.85,1265218.0
2018-03-06,14.99,15.17,14.925,15.115,1492866.0
2018-03-07,14.975,15.115,14.88,14.98,1062876.0
2018-03-08,15.055,15.115,14.965,15.055,1198172.0
2018-03-09,15.245,15.575,15.23,15.525,1473720.0
2018-03-12,15.675,15.7,15.46,15.585,926715.0
2018-03-13,15.445,15.575,15.4,15.5,576953.0
2018-03-14,15.155,15.395,15.115,15.35,745056.0
2018-03-15,15.23,15.28,15.12,15.22,1151218.0
2018-03-16,15.185,15.245,15.07,15.105,1510217.0
2018-03-19,15.28,15.345,15.095,15.195,530910.0
2018-03-20,15.335,15.46,15.205,15.255,512769.0
2018-03-21,15.245,15.295,15.22,15.235,601969.0
2018-03-22,15.155,15.245,15.08,15.105,956688.0
2018-03-23,14.94,14.965,14.795,14.915,996667.0
2018-03-26,14.855,15.005,14.855,14.975,836470.0
2018-03-27,14.89,14.99,14.84,14.925,530260.0
2018-03-28,14.81,15.005,14.81,14.9,743379.0
2018-03-29,14.855,14.93,14.66,14.66,1217750.0
2018-04-03,14.65,14.825,14.65,14.765,809435.0
2018-04-04,14.625,14.74,14.575,14.65,628200.0
2018-04-05,14.575,14.725,14.56,14.645,914332.0
2018-04-06,14.575,14.735,14.55,14.69,552497.0
2018-04-09,14.69,15.04,14.675,14.975,666062.0
2018-04-10,14.975,15.475,14.975,15.385,1082124.0
2018-04-11,15.37,15.565,15.27,15.54,750024.0
2018-04-12,15.305,15.435,15.225,15.305,728260.0
2018-04-13,15.5,15.5,15.38,15.445,528499.0
2018-04-16,15.54,15.635,15.47,15.52,438552.0
2018-04-17,15.51,15.66,15.495,15.54,603963.0
2018-04-18,15.615,15.715,15.565,15.685,474648.0
2018-04-19,15.59,15.73,15.565,15.625,754988.0
2018-04-20,15.69,15.84,15.665,15.725,464091.0
2018-04-23,15.805,15.88,15.61,15.685,546725.0
2018-04-24,15.765,15.765,15.6,15.74,873016.0
2018-04-26,15.805,16.11,15.78,16.015,1266875.0
2018-04-27,16.155,16.36,16.135,16.345,932242.0
2018-04-30,16.385,16.485,16.31,16.41,826241.0
2018-05-01,16.4,16.49,16.235,16.31,646657.0
2018-05-02,16.32,16.44,16.32,16.37,581466.0
2018-05-03,16.465,16.465,15.99,16.22,1350997.0
2018-05-04,16.51,16.805,16.475,16.745,1104566.0
2018-05-07,15.995,16.345,15.425,15.685,2486852.0
2018-05-08,15.6,15.775,15.42,15.725,1788720.0
2018-05-09,15.665,15.665,15.185,15.37,1809531.0
2018-05-10,15.385,15.385,15.175,15.285,1691866.0
2018-05-11,15.27,15.395,15.1,15.185,1399470.0
2018-05-14,15.195,15.36,14.95,15.09,1153218.0
2018-05-15,15.105,15.26,15.015,15.095,1145636.0
2018-05-16,15.005,15.245,15.005,15.065,1018209.0
2018-05-17,15.09,15.155,14.98,15.045,802458.0
2018-05-18,15.12,15.12,14.79,14.875,1175170.0
2018-05-21,14.79,14.955,14.76,14.915,605106.0
2018-05-22,14.79,14.85,14.735,14.85,861336.0
2018-05-23,14.8,14.89,14.765,14.815,1004795.0
2018-05-24,14.775,14.825,14.745,14.775,801768.0
2018-05-25,14.7,14.825,14.66,14.74,660681.0
2018-05-28,14.74,14.76,14.62,14.65,443374.0
2018-05-29,14.595,14.775,14.5,14.76,893762.0
2018-05-30,14.765,14.765,14.64,14.75,1075153.0
2018-05-31,14.885,14.915,14.665,14.75,1700721.0
2018-06-01,14.76,14.875,14.61,14.665,720712.0
2018-06-04,14.69,14.85,14.615,14.765,674728.0
2018-06-05,14.565,14.715,14.5,14.615,1435818.0
2018-06-06,14.71,14.725,14.585,14.64,821879.0
2018-06-07,14.685,14.785,14.59,14.74,543540.0
2018-06-08,14.61,14.775,14.61,14.635,556927.0
2018-06-12,14.61,14.725,14.55,14.685,805127.0
2018-06-13,14.56,14.635,14.425,14.46,1016995.0
2018-06-14,14.415,14.54,14.36,14.515,885772.0
2018-06-15,14.59,14.735,14.56,14.71,1357789.0
2018-06-18,14.7,14.91,14.615,14.86,820248.0
2018-06-19,14.935,14.94,14.865,14.885,1146549.0
2018-06-20,15.015,15.015,14.815,14.99,956519.0
2018-06-21,15.21,15.21,14.9,15.01,1264708.0
2018-06-22,15.025,15.11,14.91,14.965,705115.0
2018-06-25,15.025,15.11,14.875,14.91,415799.0
2018-06-26,14.875,14.9,14.785,14.89,788305.0
2018-06-27,14.9,15.145,14.9,14.985,884843.0
2018-06-28,15.035,15.14,14.94,14.965,1068222.0
2018-06-29,14.96,14.965,14.735,14.815,1615649.0
2018-07-02,14.85,14.94,14.725,14.76,961323.0
2018-07-03,14.765,14.885,14.71,14.815,479850.0
2018-07-04,14.8,14.875,14.625,14.71,515353.0
2018-07-05,14.835,14.89,14.71,14.765,580982.0
2018-07-06,14.825,14.9,14.71,14.835,617538.0
2018-07-09,14.9,14.925,14.8,14.865,636907.0
2018-07-10,14.91,14.995,14.835,14.885,503429.0
2018-07-11,14.885,14.95,14.765,14.935,572697.0
2018-07-12,14.96,15.085,14.885,15.0,610155.0
2018-07-13,14.89,14.945,14.775,14.915,626802.0
2018-07-16,14.91,14.925,14.775,14.835,484325.0
2018-07-17,14.785,14.875,14.7,14.735,480551.0
2018-07-18,14.74,14.95,14.725,14.835,625315.0
2018-07-19,14.885,15.035,14.79,14.975,719528.0
2018-07-20,15.025,15.105,14.9,14.965,474632.0
2018-07-23,14.835,14.935,14.775,14.825,700824.0
2018-07-24,14.785,14.95,14.735,14.89,502219.0
2018-07-25,14.935,14.935,14.635,14.65,928641.0
2018-07-26,14.615,14.765,14.595,14.635,796916.0
2018-07-27,14.75,14.965,14.665,14.9,922393.0
2018-07-30,14.84,14.915,14.815,14.84,606943.0
2018-07-31,14.84,14.94,14.6,14.675,1183311.0
2018-08-01,14.6,14.735,14.59,14.675,765924.0
2018-08-02,14.66,14.695,14.525,14.535,790447.0
2018-08-03,14.615,14.71,14.5,14.565,839080.0
2018-08-06,14.735,14.76,14.635,14.685,474618.0
2018-08-07,14.665,14.715,14.565,14.585,808130.0
2018-08-08,14.565,14.615,14.36,14.415,883557.0
2018-08-09,14.49,14.545,14.315,14.325,1049882.0
2018-08-10,14.465,14.475,14.29,14.3,529453.0
2018-08-13,14.24,14.275,14.105,14.175,1283816.0
2018-08-14,14.25,14.385,14.15,14.315,746970.0
2018-08-15,14.34,14.375,14.23,14.36,1176605.0
2018-08-16,14.35,14.475,14.315,14.34,679274.0
2018-08-17,14.325,14.45,14.31,14.415,430578.0
2018-08-20,14.525,14.635,14.485,14.525,661235.0
2018-08-21,14.485,14.485,14.275,14.34,497858.0
2018-08-22,14.255,14.375,14.2,14.335,447499.0
2018-08-23,14.385,14.385,14.255,14.31,411960.0
2018-08-24,14.39,14.425,14.31,14.34,738962.0
2018-08-27,14.35,14.39,14.275,14.35,399436.0
2018-08-28,14.4,14.69,14.365,14.64,1135581.0
2018-08-29,14.475,14.78,14.46,14.7,847038.0
2018-08-30,14.775,14.925,14.735,14.81,677000.0
2018-08-31,14.81,14.825,14.66,14.685,836814.0
2018-09-03,14.66,14.66,14.225,14.255,1454619.0
2018-09-04,14.2,14.275,13.965,13.99,1623640.0
2018-09-05,13.925,13.955,13.825,13.9,1503251.0
2018-09-06,13.805,13.98,13.79,13.9,589206.0
2018-09-07,13.78,13.905,13.78,13.905,778564.0
2018-09-10,13.815,13.905,13.73,13.85,972427.0
2018-09-11,13.855,14.0,13.75,13.825,784456.0
2018-09-12,13.74,13.875,13.7,13.79,932530.0
2018-09-13,13.705,13.83,13.65,13.755,1052330.0
2018-09-14,13.775,13.85,13.675,13.715,652028.0
2018-09-17,13.725,13.815,13.665,13.79,598775.0
2018-09-18,13.8,13.82,13.64,13.7,831719.0
2018-09-19,13.705,13.93,13.655,13.93,1270284.0
2018-09-20,13.965,14.24,13.94,14.025,1567434.0
2018-09-21,14.105,14.315,14.015,14.255,1608048.0
2018-09-24,14.265,14.375,14.115,14.255,889430.0
2018-09-25,13.975,14.46,13.9,14.315,1021967.0
2018-09-26,14.41,14.435,14.275,14.335,1088166.0
2018-09-27,14.385,14.485,14.28,14.315,694136.0
2018-09-28,14.36,14.36,14.165,14.215,1008214.0
2018-10-01,14.03,14.25,14.03,14.15,339627.0
2018-10-02,14.25,14.39,14.18,14.2,836342.0
2018-10-03,14.24,14.43,14.22,14.31,1014877.0
2018-10-04,14.35,14.615,14.315,14.49,743588.0
2018-10-05,14.36,14.425,14.275,14.325,891745.0
2018-10-08,14.14,14.195,14.075,14.1,529214.0
2018-10-09,14.04,14.13,14.025,14.08,780678.0
2018-10-10,13.975,14.005,13.715,13.99,666988.0
2018-10-11,13.605,13.805,13.56,13.615,1624941.0
2018-10-12,13.49,13.765,13.425,13.725,1299758.0
2018-10-15,13.45,13.74,13.375,13.69,758606.0
2018-10-16,13.655,13.75,13.615,13.705,690317.0
2018-10-17,13.59,13.965,13.59,13.915,649753.0
2018-10-18,13.83,13.98,13.8,13.93,740027.0
2018-10-19,13.73,14.24,13.73,14.075,1332944.0
2018-10-22,13.905,14.13,13.825,14.065,584710.0
2018-10-23,14.025,14.09,13.97,13.99,910859.0
2018-10-24,14.0,14.19,13.99,14.09,1108569.0
2018-10-25,13.78,13.915,13.725,13.725,1116203.0
2018-10-26,13.7,13.725,13.55,13.725,1000187.0
2018-10-29,13.78,14.03,13.75,13.975,473305.0
2018-10-30,13.855,14.2,13.83,14.19,701920.0
2018-10-31,14.14,14.5,14.14,14.325,1279483.0
2018-11-01,14.04,14.14,13.805,13.9,1598055.0
2018-11-02,13.79,15.06,13.55,14.79,3055895.0
2018-11-05,14.765,15.115,14.725,14.875,1845071.0
2018-11-06,14.735,15.1,14.735,15.06,1264253.0
2018-11-07,15.015,15.16,15.015,15.15,1429886.0
2018-11-08,15.215,15.425,15.175,15.32,992041.0
2018-11-09,15.25,15.425,15.25,15.42,992537.0
2018-11-12,15.575,15.66,15.49,15.6,992459.0
2018-11-13,15.415,15.515,15.115,15.175,1732768.0
2018-11-14,15.185,15.315,14.735,14.81,1432870.0
2018-11-15,14.735,14.945,14.65,14.87,1249970.0
2018-11-16,14.83,15.14,14.825,15.04,1004762.0
2018-11-19,14.895,15.005,14.76,14.93,687839.0
2018-11-20,14.87,14.87,14.665,14.86,765330.0
2018-11-21,14.735,14.855,14.66,14.69,790624.0
2018-11-22,14.685,14.82,14.52,14.785,857610.0
2018-11-23,14.8,14.92,14.76,14.86,399226.0
2018-11-26,14.775,14.885,14.66,14.845,737053.0
2018-11-27,14.86,15.05,14.745,15.03,694092.0
2018-11-28,15.03,15.11,14.89,15.065,543504.0
2018-11-29,15.11,15.185,14.945,15.05,1041627.0
2018-11-30,15.08,15.15,14.83,14.86,1186807.0
2018-12-03,14.97,15.39,14.92,15.27,1876484.0
2018-12-04,15.28,15.335,15.055,15.115,429288.0
2018-12-05,14.835,14.895,14.76,14.81,1771246.0
2018-12-06,14.785,14.87,14.63,14.75,641721.0
2018-12-07,14.66,14.775,14.59,14.7,558243.0
2018-12-10,14.605,14.69,14.225,14.325,1533564.0
2018-12-11,14.15,14.435,14.125,14.335,674090.0
2018-12-12,14.47,14.685,14.21,14.6,1173118.0
2018-12-13,14.41,14.605,14.265,14.335,936666.0
2018-12-14,14.46,14.71,14.08,14.155,1247647.0
2018-12-17,14.41,14.7,14.265,14.65,1099827.0
2018-12-18,14.665,14.855,14.49,14.725,805384.0
2018-12-19,14.725,15.16,14.685,14.82,1397401.0
2018-12-20,14.735,14.855,14.32,14.37,1684102.0
2018-12-21,14.455,14.47,13.91,14.08,1462253.0
2018-12-24,14.065,14.325,13.995,14.295,332776.0
2018-12-27,14.52,14.69,14.345,14.49,936833.0
2018-12-28,14.52,14.725,14.43,14.615,770412.0
2018-12-31,14.91,14.945,14.64,14.65,583216.0
2019-01-02,14.54,14.625,14.285,14.35,608427.0
2019-01-03,14.275,14.555,14.275,14.46,694757.0
2019-01-04,14.36,14.53,14.065,14.215,487820.0
2019-01-07,14.275,14.54,14.275,14.41,797218.0
2019-01-08,14.405,14.7,14.31,14.665,661329.0
2019-01-09,14.725,14.83,14.69,14.77,719397.0
2019-01-10,14.82,14.825,14.65,14.795,522574.0
2019-01-11,14.775,14.905,14.575,14.69,440365.0
2019-01-14,14.665,14.715,14.53,14.675,381691.0
2019-01-15,14.54,14.83,14.54,14.75,497961.0
2019-01-16,14.685,14.945,14.675,14.82,532169.0
2019-01-17,14.905,14.945,14.775,14.885,572547.0
2019-01-18,15.125,15.175,14.845,14.87,485577.0
2019-01-21,14.86,14.875,14.82,14.835,300701.0
2019-01-22,14.83,14.875,14.715,14.835,443785.0
2019-01-23,14.71,14.795,14.58,14.775,676542.0
2019-01-24,14.7,14.76,14.52,14.665,777338.0
2019-01-25,14.625,14.895,14.625,14.81,714796.0
2019-01-29,14.665,14.795,14.615,14.715,643823.0
2019-01-30,14.775,14.865,14.675,14.735,602864.0
2019-01-31,14.8,14.8,14.53,14.565,1299697.0
2019-02-01,14.665,14.75,14.445,14.725,611265.0
2019-02-04,14.775,14.795,14.63,14.735,432742.0
2019-02-05,14.86,15.21,14.845,15.05,940118.0
2019-02-06,15.195,15.37,15.03,15.2,1297619.0
2019-02-07,15.225,15.455,15.195,15.38,1261388.0
2019-02-08,15.415,15.55,15.36,15.465,682119.0
2019-02-11,15.465,15.575,15.235,15.235,1030064.0
2019-02-12,15.305,15.49,15.175,15.455,665438.0
2019-02-13,15.54,15.615,15.295,15.405,1092871.0
2019-02-14,15.22,15.44,15.195,15.345,760663.0
2019-02-15,15.365,15.54,15.33,15.455,728344.0
2019-02-18,15.625,15.625,15.405,15.465,589593.0
2019-02-19,15.5,15.51,15.36,15.405,648131.0
2019-02-20,15.345,15.515,15.245,15.33,720123.0
2019-02-21,15.335,15.35,15.005,15.1,1151899.0
2019-02-22,15.175,15.305,15.03,15.115,700635.0
2019-02-25,15.065,15.075,14.945,15.015,604683.0
2019-02-26,15.09,15.1,14.83,14.94,663104.0
2019-02-27,14.945,15.115,14.93,15.075,613424.0
2019-02-28,15.11,15.11,14.885,14.99,646466.0
2019-03-01,15.075,15.075,14.925,14.99,688712.0
2019-03-04,15.075,15.185,14.92,14.97,734727.0
2019-03-05,15.09,15.235,14.93,15.005,886274.0
2019-03-06,15.03,15.44,15.03,15.31,1082925.0
2019-03-07,15.585,15.67,15.44,15.49,1518430.0
2019-03-08,15.355,15.44,15.235,15.28,945454.0
2019-03-11,15.2,15.295,15.14,15.16,533112.0
2019-03-12,15.445,15.59,15.38,15.415,1156637.0
2019-03-13,15.31,15.42,15.25,15.33,1006526.0
2019-03-14,15.405,15.505,15.305,15.415,813639.0
2019-03-15,15.38,15.455,15.31,15.405,1471877.0
2019-03-18,15.32,15.415,15.28,15.415,523240.0
2019-03-19,15.405,15.445,15.26,15.32,779360.0
2019-03-20,15.465,15.845,15.25,15.71,1358375.0
2019-03-21,15.66,15.76,15.55,15.72,1160408.0
2019-03-22,15.865,15.915,15.675,15.76,591663.0
2019-03-25,15.77,15.84,15.5,15.54,749105.0
2019-03-26,15.475,15.54,15.415,15.455,359169.0
2019-03-27,15.33,15.415,15.195,15.37,573440.0
2019-03-28,15.335,15.475,15.335,15.42,1199408.0
2019-03-29,15.345,15.42,14.97,14.97,1609494.0
2019-04-01,14.98,15.185,14.895,15.14,833740.0
2019-04-02,15.225,15.27,15.03,15.09,846390.0
2019-04-03,15.2,15.45,15.16,15.37,1194536.0
2019-04-04,15.245,15.37,15.245,15.305,628178.0
2019-04-05,15.395,15.42,15.245,15.38,740886.0
2019-04-08,15.365,15.54,15.31,15.505,570056.0
2019-04-09,15.475,15.61,15.44,15.49,721703.0
2019-04-10,15.575,15.575,15.415,15.48,371835.0
2019-04-11,15.44,15.515,15.39,15.475,546745.0
2019-04-12,15.49,15.71,15.455,15.695,722116.0
2019-04-15,15.755,15.755,15.625,15.695,281214.0
2019-04-16,15.685,15.9,15.635,15.84,716329.0
2019-04-17,15.905,15.98,15.695,15.71,544828.0
2019-04-18,15.76,15.89,15.76,15.89,679270.0
2019-04-23,15.99,16.22,15.875,16.12,808983.0
2019-04-24,16.28,16.31,16.1,16.185,1053818.0
2019-04-26,16.245,16.245,16.05,16.135,799726.0
2019-04-29,15.98,16.035,15.865,15.975,649717.0
2019-04-30,15.67,15.84,15.5,15.795,1358127.0
2019-05-01,15.795,15.95,15.675,15.755,558308.0
2019-05-02,15.575,15.805,15.515,15.755,1016307.0
2019-05-03,15.71,15.955,15.635,15.88,616729.0
2019-05-06,15.61,15.855,15.6,15.73,349729.0
2019-05-07,15.71,16.025,15.695,15.855,999743.0
2019-05-08,15.635,15.88,15.59,15.84,699709.0
2019-05-09,16.135,17.165,15.96,16.73,2691267.0
2019-05-10,16.575,16.77,16.38,16.525,1274902.0
2019-05-13,16.645,16.815,16.56,16.715,1048218.0
2019-05-14,16.72,16.77,16.49,16.705,880148.0
2019-05-15,16.815,17.06,16.645,17.0,798187.0
2019-05-16,17.045,17.215,16.96,17.205,714109.0
2019-05-17,17.375,17.485,17.325,17.46,818646.0
2019-05-20,17.47,17.495,16.98,17.195,1146204.0
2019-05-21,16.995,17.475,16.995,17.45,791713.0
2019-05-22,17.34,17.64,17.325,17.59,580591.0
2019-05-23,17.495,17.715,17.46,17.69,764272.0
2019-05-24,17.535,17.605,17.425,17.545,469761.0
2019-05-27,17.475,17.615,17.425,17.45,502318.0
2019-05-28,17.365,17.715,17.36,17.715,1044700.0
2019-05-29,17.68,17.705,17.44,17.69,925342.0
2019-05-30,17.425,17.665,17.275,17.545,890694.0
2019-05-31,17.605,17.775,17.52,17.73,781810.0
2019-06-03,17.51,17.595,17.39,17.525,567872.0
2019-06-04,17.345,17.58,17.345,17.51,632633.0
2019-06-05,17.74,17.8,17.44,17.545,600679.0
2019-06-06,17.585,17.64,17.5,17.55,773775.0
2019-06-07,17.58,17.79,17.52,17.775,883500.0
2019-06-11,17.655,18.11,17.56,18.005,906655.0
2019-06-12,18.035,18.11,17.86,17.86,1098204.0
2019-06-13,17.895,18.04,17.715,17.79,991224.0
2019-06-14,17.765,17.92,17.475,17.55,1977228.0
2019-06-17,17.68,17.87,17.605,17.605,1149893.0
2019-06-18,17.85,17.92,17.67,17.73,996764.0
2019-06-19,17.765,17.93,17.715,17.775,912906.0
2019-06-20,17.27,17.69,17.27,17.63,1793271.0
2019-06-21,17.835,17.94,17.715,17.76,1554936.0
2019-06-24,17.605,17.67,17.52,17.605,736523.0
2019-06-25,17.485,17.82,17.485,17.62,969707.0
2019-06-26,17.49,17.67,17.475,17.58,1065516.0
2019-06-27,17.525,17.57,17.39,17.57,658551.0
2019-06-28,17.58,17.595,17.4,17.4,833180.0
2019-07-01,17.51,17.64,17.51,17.51,511108.0
2019-07-02,17.55,17.835,17.51,17.76,1134911.0
2019-07-03,17.58,17.82,17.58,17.76,768659.0
2019-07-04,17.85,17.85,17.7,17.79,646608.0
2019-07-05,17.79,17.955,17.715,17.905,508717.0
2019-07-08,17.895,17.895,17.585,17.605,387654.0
2019-07-09,17.74,17.85,17.485,17.585,619625.0
2019-07-10,17.62,17.69,17.5,17.58,603564.0
2019-07-11,17.61,17.69,17.52,17.585,585466.0
2019-07-12,17.43,17.535,17.31,17.38,481718.0
2019-07-15,17.235,17.31,17.115,17.165,549328.0
2019-07-16,17.095,17.165,17.07,17.09,503929.0
2019-07-17,17.005,17.245,17.005,17.175,445442.0
2019-07-18,17.07,17.195,16.945,17.07,704249.0
2019-07-19,17.065,17.365,17.01,17.295,824948.0
2019-07-22,17.38,17.525,17.19,17.465,773603.0
2019-07-23,17.485,17.55,17.37,17.425,441118.0
2019-07-24,17.62,17.62,17.465,17.525,1025103.0
2019-07-25,17.7,17.715,17.525,17.67,628216.0
2019-07-26,17.595,17.62,17.37,17.545,563357.0
2019-07-29,17.595,17.645,17.535,17.595,269376.0
2019-07-30,17.81,18.215,17.64,18.11,959048.0
2019-07-31,18.52,18.875,18.52,18.73,1696182.0
2019-08-01,18.71,19.03,18.615,18.82,1140948.0
2019-08-02,18.85,19.165,18.76,19.095,1278180.0
2019-08-05,19.115,19.27,18.58,18.64,770863.0
2019-08-06,18.095,18.385,18.035,18.04,1328896.0
2019-08-07,18.1,18.165,17.895,18.085,676710.0
2019-08-08,18.05,18.435,18.005,18.41,757100.0
2019-08-09,18.455,18.975,18.36,18.685,1125515.0
2019-08-12,18.48,18.575,18.395,18.55,562222.0
2019-08-13,18.395,18.53,18.36,18.48,581681.0
2019-08-14,18.43,18.6,18.335,18.565,857591.0
2019-08-15,18.28,18.325,17.905,17.965,786641.0
2019-08-16,17.775,17.98,17.775,17.86,686532.0
2019-08-19,18.025,18.215,17.87,18.155,579788.0
2019-08-20,18.3,18.495,18.17,18.42,992386.0
2019-08-21,18.24,18.375,18.125,18.315,761823.0
2019-08-22,18.29,18.445,18.185,18.22,783658.0
2019-08-23,18.025,18.24,18.015,18.195,509687.0
2019-08-26,17.85,18.04,17.81,18.04,569458.0
2019-08-27,17.845,18.17,17.75,18.06,819991.0
2019-08-28,18.015,18.205,17.85,18.18,949304.0
2019-08-29,18.1,18.28,18.05,18.24,903300.0
2019-08-30,18.41,18.575,18.365,18.48,836085.0
2019-09-02,18.215,18.46,18.215,18.375,557941.0
2019-09-03,18.255,18.48,18.205,18.385,846571.0
2019-09-04,18.11,18.315,18.1,18.29,398188.0
2019-09-05,18.49,18.66,18.395,18.61,833335.0
2019-09-06,18.695,18.735,18.505,18.555,783081.0
2019-09-09,18.61,18.73,18.455,18.66,506369.0
2019-09-10,18.615,19.005,18.615,19.005,969073.0
2019-09-11,19.245,19.38,19.07,19.275,1195632.0
2019-09-12,19.465,19.465,19.245,19.31,579536.0
2019-09-13,19.365,19.52,19.275,19.38,722960.0
2019-09-16,18.9,19.415,18.6,19.415,709327.0
2019-09-17,19.415,19.46,19.215,19.45,555253.0
2019-09-18,19.425,19.45,19.25,19.295,817367.0
2019-09-19,19.395,19.57,19.305,19.465,1322145.0
2019-09-20,19.655,19.82,19.43,19.545,1281730.0
2019-09-23,19.68,19.87,19.55,19.665,830884.0
2019-09-24,19.585,19.845,19.585,19.715,699653.0
2019-09-25,19.38,19.64,19.33,19.61,482242.0
2019-09-26,19.61,19.82,19.305,19.38,613445.0
2019-09-27,19.425,19.67,19.395,19.67,746812.0
2019-09-30,19.645,19.68,19.345,19.345,1317293.0
2019-10-01,19.39,19.69,19.285,19.67,928713.0
2019-10-02,19.155,19.46,19.15,19.46,1216284.0
2019-10-03,19.055,19.38,18.985,19.335,1237572.0
2019-10-04,19.305,19.475,19.245,19.44,635551.0
2019-10-07,19.38,19.475,19.25,19.285,488426.0
2019-10-08,19.165,19.44,19.13,19.32,1078803.0
2019-10-09,19.045,19.285,18.91,19.165,1403940.0
2019-10-10,19.235,19.63,19.07,19.585,1331556.0
2019-10-11,19.74,19.785,19.545,19.605,801004.0
2019-10-14,19.7,19.905,19.7,19.85,671798.0
2019-10-15,19.8,20.06,19.765,20.06,924491.0
2019-10-16,20.17,20.505,20.17,20.245,1301121.0
2019-10-17,20.195,20.215,20.035,20.16,894126.0
2019-10-18,19.91,20.075,19.87,19.93,337366.0
2019-10-21,19.825,20.05,19.81,20.035,560299.0
2019-10-22,20.075,20.42,20.0,20.215,1346922.0
2019-10-23,20.06,20.12,19.795,20.12,1050307.0
2019-10-24,20.18,20.385,20.135,20.215,894358.0
2019-10-25,20.365,20.395,20.255,20.325,336667.0
2019-10-28,20.42,20.455,20.01,20.1,764401.0
2019-10-29,20.12,20.185,19.81,20.085,1152875.0
2019-10-30,19.885,20.06,19.645,19.74,953261.0
2019-10-31,19.74,19.81,19.58,19.655,1069916.0
2019-11-01,20.34,20.41,19.5,20.365,2015041.0
2019-11-04,20.47,20.515,19.905,20.28,1333679.0
2019-11-05,20.385,20.575,20.265,20.35,1225239.0
2019-11-06,20.4,20.425,20.155,20.18,1193597.0
2019-11-07,20.28,20.73,20.145,20.59,880438.0
2019-11-08,20.73,20.83,20.485,20.755,1528976.0
2019-11-11,20.735,20.805,20.62,20.805,950378.0
2019-11-12,21.0,21.025,20.63,20.77,1088309.0
2019-11-13,20.625,20.86,20.51,20.58,1096601.0
2019-11-14,20.63,20.65,20.255,20.335,1061370.0
2019-11-15,20.52,20.825,20.43,20.77,1045891.0
2019-11-18,20.605,20.71,20.39,20.555,437503.0
2019-11-19,20.465,20.745,20.43,20.73,644773.0
2019-11-20,20.71,20.83,20.56,20.695,968092.0
2019-11-21,20.51,20.665,20.44,20.59,501445.0
2019-11-22,20.72,20.72,20.52,20.63,867896.0
2019-11-25,20.58,20.66,20.37,20.39,731976.0
2019-11-26,20.615,20.665,20.405,20.5,1067139.0
2019-11-27,20.675,20.85,20.485,20.79,929249.0
2019-11-28,20.815,20.91,20.755,20.84,532386.0
2019-11-29,20.97,20.99,20.695,20.71,761024.0
2019-12-02,20.64,20.735,20.43,20.57,645554.0
2019-12-03,20.135,20.2,19.85,19.925,902234.0
2019-12-04,19.605,19.925,19.535,19.82,1074659.0
2019-12-05,19.96,20.05,19.76,19.995,798298.0
2019-12-06,19.955,20.125,19.92,20.065,515973.0
2019-12-09,20.085,20.18,19.84,19.84,579450.0
2019-12-10,19.85,20.195,19.83,20.03,1077558.0
2019-12-11,20.005,20.18,19.935,20.085,1048880.0
2019-12-12,19.945,20.04,19.885,19.945,753867.0
2019-12-13,19.92,20.015,19.805,19.865,771415.0
2019-12-16,19.9,20.29,19.865,20.16,1059617.0
2019-12-17,20.17,20.415,20.155,20.32,736407.0
2019-12-18,20.205,20.45,20.205,20.31,771731.0
2019-12-19,20.5,20.625,20.36,20.45,1798733.0
2019-12-20,20.405,20.515,20.29,20.32,1160520.0
2019-12-23,20.12,20.38,19.865,19.92,648965.0
2019-12-24,19.83,20.09,19.815,20.02,309163.0
2019-12-27,19.89,20.11,19.855,19.91,200971.0
2019-12-30,20.015,20.125,19.77,19.875,221984.0
2019-12-31,19.545,19.675,19.145,19.145,633456.0
2020-01-02,19.08,19.255,19.08,19.135,406548.0
2020-01-03,19.37,19.51,19.245,19.315,403537.0
2020-01-06,19.115,19.385,19.115,19.345,443228.0
2020-01-07,19.49,19.795,19.465,19.715,477999.0
2020-01-08,19.56,19.685,19.29,19.56,614867.0
2020-01-09,19.535,19.82,19.44,19.57,1144529.0
2020-01-10,19.84,19.885,19.735,19.78,713714.0
2020-01-13,19.48,19.89,19.43,19.69,181439.0
2020-01-14,19.91,20.055,19.76,19.92,673214.0
2020-01-15,19.935,19.935,19.745,19.82,410186.0
2020-01-16,19.985,20.04,19.865,19.97,708489.0
2020-01-17,20.04,20.325,20.02,20.145,685198.0
2020-01-20,20.215,20.285,19.985,20.11,474924.0
2020-01-21,20.32,20.355,20.085,20.18,400569.0
2020-01-22,19.96,20.425,19.83,20.355,347788.0
2020-01-23,20.36,20.37,19.92,19.945,824829.0
2020-01-24,20.015,20.225,19.97,20.03,535935.0
2020-01-28,19.265,19.92,19.265,19.885,736313.0
2020-01-29,20.005,20.29,19.92,20.215,727116.0
2020-01-30,20.29,20.535,19.97,20.03,836862.0
2020-01-31,20.335,20.465,19.855,19.885,998402.0
2020-02-03,19.345,19.455,19.055,19.145,1714466.0
2020-02-04,18.845,19.585,18.81,19.49,800595.0
2020-02-05,19.545,19.785,19.545,19.55,559257.0
2020-02-06,19.745,19.94,19.655,19.76,839273.0
2020-02-07,19.76,19.83,19.275,19.36,927534.0
2020-02-10,19.42,19.485,19.255,19.395,700079.0
2020-02-11,19.64,19.84,19.385,19.43,503809.0
2020-02-12,19.455,19.815,19.44,19.515,777963.0
2020-02-13,19.65,19.65,19.42,19.49,595641.0
2020-02-14,19.42,19.585,19.29,19.535,672800.0
2020-02-17,19.535,19.63,19.375,19.605,225565.0
2020-02-18,19.585,19.585,19.31,19.43,26651.0
2020-02-19,19.43,19.43,19.43,19.43,0.0
2020-02-20,18.55,19.31,18.48,18.725,2844889.0
2020-02-21,18.795,18.95,18.645,18.865,1150199.0
2020-02-24,18.7,18.97,18.61,18.655,1515407.0
2020-02-25,18.455,18.61,18.195,18.395,1726169.0
2020-02-26,17.895,18.265,17.66,18.035,1570930.0
2020-02-27,17.895,18.15,17.845,17.925,1414711.0
2020-02-28,17.42,17.54,17.22,17.245,2308079.0
2020-03-02,17.01,17.21,16.895,17.095,1519001.0
2020-03-03,16.94,17.705,16.94,17.565,1483489.0
2020-03-04,17.365,17.59,17.185,17.425,1242840.0
2020-03-05,17.495,17.96,17.455,17.96,1837723.0
2020-03-06,17.775,17.94,17.225,17.34,976840.0
2020-03-09,16.545,16.755,15.8,15.8,1639448.0
2020-03-10,14.815,16.0,14.58,15.945,1523390.0
2020-03-11,15.745,16.285,15.5,15.5,1059971.0
2020-03-12,15.26,15.485,14.545,14.545,1446308.0
2020-03-13,13.82,14.97,13.27,14.97,2391560.0
2020-03-16,13.48,14.23,13.07,13.395,3155069.0
2020-03-17,13.405,13.83,13.21,13.56,1700342.0
2020-03-18,13.29,13.465,12.505,12.63,2733853.0
2020-03-19,12.7,13.15,12.36,12.56,2518410.0
2020-03-20,12.77,13.445,12.34,12.505,2089996.0
2020-03-23,11.59,12.76,11.54,12.455,2065232.0
2020-03-24,12.8,13.395,12.045,12.77,1695583.0
2020-03-25,13.375,14.385,12.775,13.62,1465110.0
2020-03-26,14.03,14.355,13.455,14.11,1499062.0
2020-03-27,14.04,14.605,13.3,13.44,1091696.0
2020-03-30,13.245,14.25,12.905,14.205,1068593.0
2020-03-31,15.23,15.32,13.1,13.37,2115502.0
2020-04-01,13.725,14.77,13.515,14.725,1362180.0
2020-04-02,14.38,14.605,13.865,14.485,1572807.0
2020-04-03,14.49,14.525,13.805,14.02,2077820.0
2020-04-06,14.195,15.075,14.17,14.755,1674324.0
2020-04-07,15.335,15.81,14.815,15.06,2101993.0
2020-04-08,14.625,15.275,14.22,14.805,1747783.0
2020-04-09,15.1,15.345,14.655,14.96,1185806.0
2020-04-14,15.05,15.31,14.92,15.015,2174628.0
2020-04-15,14.895,15.19,14.555,14.795,1663592.0
2020-04-16,14.52,15.025,14.475,14.96,1030580.0
2020-04-17,15.24,15.51,14.9,14.97,502377.0
2020-04-20,14.79,15.075,14.57,14.57,1022787.0
2020-04-21,14.42,14.63,14.115,14.24,937763.0
2020-04-22,14.03,14.43,14.03,14.36,1222785.0
2020-04-23,14.63,14.825,14.485,14.64,759480.0
2020-04-24,14.745,14.805,14.415,14.525,706339.0
2020-04-27,14.42,14.675,14.345,14.675,753275.0
2020-04-28,14.675,14.805,14.34,14.42,750146.0
2020-04-29,14.825,15.225,14.56,14.725,920459.0
2020-04-30,15.075,15.72,15.05,15.605,977572.0
2020-05-01,15.025,15.535,14.71,14.71,1268235.0
2020-05-04,14.205,14.415,14.05,14.36,1472394.0
2020-05-05,14.545,14.77,14.52,14.72,815321.0
2020-05-06,14.815,15.33,14.7,15.005,915043.0
2020-05-07,15.05,15.195,14.5,14.595,768535.0
2020-05-08,15.155,15.18,14.125,14.16,1535652.0
2020-05-11,14.195,14.325,13.995,14.005,1060225.0
2020-05-12,13.945,14.195,13.61,13.665,1551065.0
2020-05-13,13.445,13.715,13.34,13.715,1528022.0
2020-05-14,13.76,14.095,13.7,13.985,917563.0
2020-05-15,14.085,14.195,13.985,14.11,1219211.0
2020-05-18,14.195,14.52,14.15,14.37,709885.0
2020-05-19,14.545,14.655,14.325,14.615,1091979.0
2020-05-20,14.335,14.665,14.205,14.595,1222977.0
2020-05-21,14.72,14.79,14.475,14.655,1067318.0
2020-05-22,14.345,14.735,14.345,14.665,986037.0
2020-05-25,14.92,14.955,14.725,14.935,963798.0
2020-05-26,14.98,15.405,14.95,15.405,1280215.0
2020-05-27,15.405,15.605,15.16,15.535,1238554.0
2020-05-28,15.655,15.79,15.25,15.525,1506263.0
2020-05-29,15.315,15.515,15.015,15.1,1218453.0
2020-06-01,15.025,15.295,14.83,15.26,1091318.0
2020-06-02,15.18,15.44,15.065,15.385,862361.0
2020-06-03,15.57,15.57,15.235,15.54,1237365.0
2020-06-04,15.62,15.945,15.33,15.47,1614189.0
2020-06-05,15.39,15.555,15.12,15.425,1726003.0
2020-06-09,15.585,15.77,15.315,15.585,2008598.0
2020-06-10,15.725,15.865,15.585,15.68,1379800.0
2020-06-11,15.295,15.595,15.095,15.135,1781494.0
2020-06-12,14.91,14.995,14.595,14.9,1130459.0
2020-06-15,14.725,14.845,14.495,14.495,822112.0
2020-06-16,14.855,15.315,14.75,15.19,1118818.0
2020-06-17,15.215,15.305,14.875,15.05,734569.0
2020-06-18,14.99,15.095,14.735,14.97,1326837.0
2020-06-19,15.215,15.455,14.96,14.96,1338220.0
2020-06-22,14.705,15.145,14.66,14.96,750819.0
2020-06-23,15.015,15.065,14.74,14.89,1031820.0
2020-06-24,14.91,14.925,14.575,14.7,1130708.0
2020-06-25,14.505,14.68,14.335,14.335,1051776.0
2020-06-26,14.355,14.495,14.24,14.39,773925.0
2020-06-29,14.24,14.38,14.065,14.205,549840.0
2020-06-30,14.54,14.875,14.48,14.625,1408201.0
2020-07-01,14.625,14.735,14.38,14.54,636604.0
2020-07-02,14.625,14.705,14.355,14.625,514911.0
2020-07-03,14.725,14.845,14.45,14.585,541551.0
2020-07-06,14.52,14.6,14.23,14.23,753239.0
2020-07-07,14.485,14.505,14.065,14.065,1508227.0
2020-07-08,14.065,14.25,13.94,13.95,1103730.0
2020-07-09,14.195,14.48,14.075,14.46,1474244.0
2020-07-10,14.47,14.47,14.09,14.195,1582847.0
2020-07-13,14.345,14.4,14.105,14.25,912970.0
2020-07-14,14.24,14.31,14.005,14.18,950104.0
2020-07-15,14.37,14.555,14.24,14.555,1112176.0
2020-07-16,14.69,14.76,14.37,14.565,940999.0
2020-07-17,14.74,14.795,14.47,14.795,606340.0
2020-07-20,14.9,15.06,14.785,15.005,1576489.0
2020-07-21,15.025,15.3,14.89,15.05,2882831.0
2020-07-22,15.025,15.16,14.54,14.565,2051885.0
2020-07-23,14.6,15.005,14.54,14.95,1149833.0
2020-07-24,14.91,15.245,14.805,15.245,759748.0
2020-07-27,15.155,15.47,15.095,15.47,1431333.0
2020-07-28,15.54,15.595,15.305,15.375,1074441.0
2020-07-29,15.26,15.4,15.065,15.18,1495505.0
2020-07-30,15.2,15.435,15.18,15.375,1005734.0
2020-07-31,15.135,15.295,15.05,15.2,1736593.0
2020-08-03,15.025,15.19,14.96,15.06,1351129.0
2020-08-04,15.34,15.47,15.2,15.215,1636855.0
2020-08-05,15.205,15.305,14.935,15.005,1465255.0
2020-08-06,15.215,15.41,15.085,15.41,865704.0
2020-08-07,15.26,15.375,15.18,15.34,552721.0
2020-08-10,15.455,15.76,15.205,15.68,870405.0
2020-08-11,15.795,15.945,15.505,15.605,1232036.0
2020-08-12,15.76,15.86,15.595,15.83,1038300.0
2020-08-13,15.91,15.91,15.655,15.79,1175484.0
2020-08-14,15.91,16.12,15.77,16.05,1122416.0
2020-08-17,15.945,15.99,15.71,15.935,1065408.0
2020-08-18,16.2,16.37,15.895,15.98,998450.0
2020-08-19,15.9,15.99,15.76,15.99,1044503.0
2020-08-20,15.715,15.805,15.46,15.76,990989.0
2020-08-21,15.805,15.97,15.75,15.805,571277.0
2020-08-24,15.57,15.97,15.57,15.91,651957.0
2020-08-25,16.26,16.26,15.995,16.08,873735.0
2020-08-26,15.91,15.935,15.62,15.76,563283.0
2020-08-27,15.825,15.85,15.365,15.445,1059365.0
2020-08-28,15.205,15.385,15.155,15.295,615113.0
2020-08-31,15.235,15.35,15.205,15.28,653968.0
2020-09-01,14.82,14.995,14.69,14.855,1419869.0
2020-09-02,15.19,15.425,15.145,15.295,1321670.0
2020-09-03,15.48,15.56,15.34,15.445,736170.0
2020-09-04,15.015,15.225,14.81,14.98,923633.0
2020-09-07,14.855,15.17,14.77,15.165,613108.0
2020-09-08,15.205,15.315,15.1,15.28,504204.0
2020-09-09,14.875,15.03,14.805,14.925,728182.0
2020-09-10,15.165,15.26,14.885,15.015,687807.0
2020-09-11,14.82,15.085,14.82,14.935,643540.0
2020-09-14,15.26,15.305,15.05,15.135,531881.0
2020-09-15,15.12,15.2,14.67,14.83,1477667.0
2020-09-16,14.84,15.12,14.84,14.96,1090781.0
2020-09-17,14.845,15.025,14.61,14.67,1126708.0
2020-09-18,14.76,14.895,14.275,14.295,1513673.0
2020-09-21,14.08,14.39,14.04,14.125,1265226.0
2020-09-22,13.935,14.115,13.825,13.88,1440522.0
2020-09-23,13.995,14.25,13.955,14.155,1544105.0
2020-09-24,13.96,14.275,13.925,14.205,877986.0
2020-09-25,14.32,14.445,14.265,14.415,874515.0
2020-09-28,14.39,14.415,14.19,14.24,839775.0
2020-09-29,14.265,14.33,13.97,14.045,1056170.0
2020-09-30,13.925,13.94,13.545,13.565,1933443.0
2020-10-01,13.58,13.865,13.58,13.73,755119.0
2020-10-02,13.625,13.87,13.625,13.67,1077105.0
2020-10-05,13.97,14.18,13.905,14.04,634106.0
2020-10-06,14.075,14.19,14.005,14.045,502628.0
2020-10-07,14.135,14.555,14.1,14.435,1629283.0
2020-10-08,14.585,14.7,14.4,14.68,1521902.0
2020-10-09,14.705,14.74,14.505,14.635,1014056.0
2020-10-12,14.46,14.575,13.88,14.16,2258966.0
2020-10-13,14.24,14.625,14.205,14.505,1450980.0
2020-10-14,14.285,14.6,14.275,14.445,1300328.0
2020-10-15,14.505,14.655,14.4,14.55,1213030.0
2020-10-16,14.505,14.515,14.265,14.415,846318.0
2020-10-19,14.59,14.81,14.495,14.76,581548.0
2020-10-20,14.635,14.705,14.415,14.485,777315.0
2020-10-21,14.47,14.585,14.415,14.505,310579.0
2020-10-22,14.275,14.33,14.09,14.125,1268122.0
2020-10-23,14.09,14.275,14.045,14.065,687311.0
2020-10-26,14.045,14.35,14.045,14.205,649398.0
2020-10-27,14.1,14.145,13.65,13.765,1471019.0
2020-10-28,13.685,13.845,13.645,13.8,867166.0
2020-10-29,13.705,13.73,13.53,13.6,782495.0
2020-10-30,13.645,13.66,13.395,13.415,1007820.0
2020-11-02,13.36,13.465,13.16,13.24,1129003.0
2020-11-03,13.195,13.73,13.14,13.67,1061154.0
2020-11-04,13.555,13.75,13.475,13.61,660588.0
2020-11-05,13.555,13.645,13.465,13.61,654990.0
2020-11-06,13.8,13.86,13.575,13.8,518225.0
2020-11-09,13.88,14.175,13.875,14.065,669073.0
2020-11-10,14.55,14.68,14.38,14.555,949226.0
2020-11-11,14.81,15.075,14.76,14.875,976360.0
2020-11-12,14.875,14.96,14.385,14.565,922795.0
2020-11-13,14.46,14.52,14.3,14.425,925632.0
2020-11-16,14.59,14.625,14.555,14.61,14571.0
2020-11-17,14.655,14.89,14.655,14.875,1147979.0
2020-11-18,14.935,15.025,14.81,14.96,873218.0
2020-11-19,14.945,14.99,14.785,14.915,753932.0
2020-11-20,13.975,14.46,13.765,14.31,1953596.0
2020-11-23,14.37,14.705,14.23,14.47,1736963.0
2020-11-24,14.67,15.155,14.62,15.155,1669221.0
2020-11-25,15.235,15.48,15.155,15.19,1450389.0
2020-11-26,15.235,15.385,15.085,15.155,1151685.0
2020-11-27,15.095,15.16,14.73,14.84,579540.0
2020-11-30,14.94,14.975,14.3,14.335,1063725.0
2020-12-01,14.31,14.655,14.265,14.55,1245859.0
2020-12-02,14.525,14.575,14.39,14.47,1126610.0
2020-12-03,14.355,14.565,14.31,14.32,1433945.0
2020-12-04,14.335,14.425,14.275,14.31,1009003.0
2020-12-07,14.505,14.75,14.28,14.39,963547.0
2020-12-08,14.4,14.46,14.25,14.275,1092467.0
2020-12-09,14.285,14.54,14.22,14.415,1278233.0
2020-12-10,14.425,14.425,14.07,14.07,1366675.0
2020-12-11,14.06,14.06,13.75,13.84,1516778.0
2020-12-14,13.83,13.9,13.725,13.815,1218286.0
2020-12-15,13.875,13.955,13.775,13.85,1049867.0
2020-12-16,13.98,14.055,13.785,13.795,766893.0
2020-12-17,13.75,13.99,13.725,13.93,430623.0
2020-12-18,13.975,13.975,13.775,13.775,682233.0
2020-12-21,13.76,13.875,13.72,13.805,1014633.0
2020-12-22,13.815,13.855,13.555,13.66,918017.0
2020-12-23,13.83,13.945,13.725,13.855,855285.0
2020-12-24,13.945,14.0,13.805,13.805,161785.0
2020-12-29,13.85,13.875,13.635,13.69,397985.0
2020-12-30,13.635,13.735,13.555,13.69,490204.0
2020-12-31,13.68,13.735,13.45,13.45,452560.0
2021-01-04,13.45,13.545,13.38,13.5,329538.0
2021-01-05,13.405,13.505,13.235,13.27,1004262.0
2021-01-06,13.27,13.35,12.975,13.06,877426.0
2021-01-07,13.315,13.68,13.21,13.59,906188.0
2021-01-08,13.67,13.715,13.55,13.69,817621.0
2021-01-11,13.67,13.74,13.485,13.54,884441.0
2021-01-12,13.495,13.62,13.22,13.22,1034555.0
2021-01-13,13.185,13.255,12.915,12.97,1533355.0
2021-01-14,12.87,13.095,12.765,12.95,1236498.0
2021-01-15,13.025,13.185,12.945,12.98,1198781.0
2021-01-18,12.88,13.13,12.83,13.095,707607.0
2021-01-19,13.105,13.645,13.105,13.555,1290687.0
2021-01-20,13.58,13.815,13.14,13.75,1403198.0
2021-01-21,13.85,14.105,13.83,14.035,1271966.0
2021-01-22,13.865,14.105,13.715,14.08,1076541.0
2021-01-25,14.115,14.115,13.92,14.035,670479.0
2021-01-27,14.045,14.08,13.66,13.785,1230441.0
2021-01-28,13.465,13.61,13.325,13.465,1161313.0
2021-01-29,13.52,13.91,13.325,13.545,1093726.0
2021-02-01,13.46,13.84,13.405,13.68,1082673.0
2021-02-02,13.705,13.92,13.625,13.84,528545.0
2021-02-03,13.885,14.105,13.875,14.015,931230.0
2021-02-04,14.07,14.07,13.92,13.92,606410.0
2021-02-05,13.865,14.13,13.805,13.92,677708.0
2021-02-08,13.935,14.0,13.805,13.885,812807.0
2021-02-09,13.865,13.91,13.635,13.69,796353.0
2021-02-10,13.555,13.74,13.52,13.715,690369.0
2021-02-11,13.69,13.775,13.645,13.69,849062.0
2021-02-12,13.69,13.775,13.545,13.58,580572.0
2021-02-15,13.785,13.785,13.465,13.51,568169.0
2021-02-16,13.43,13.635,13.43,13.62,536455.0
2021-02-17,13.555,13.66,13.415,13.53,1109453.0
2021-02-18,13.5,13.58,13.44,13.485,405737.0
2021-02-19,13.385,13.54,13.265,13.265,715151.0
2021-02-22,13.27,13.46,13.225,13.27,575816.0
2021-02-23,13.27,13.58,13.27,13.5,646834.0
2021-02-24,13.37,13.51,13.22,13.34,448611.0
2021-02-25,13.42,13.75,13.38,13.62,858004.0
2021-02-26,10.335,11.29,9.915,11.15,7366275.0
2021-03-01,11.405,11.53,11.06,11.255,2469971.0
2021-03-02,11.355,11.37,11.095,11.095,2245712.0
2021-03-03,11.13,11.32,11.095,11.095,1468029.0
2021-03-04,11.185,11.265,11.05,11.21,2134009.0
2021-03-05,11.14,11.185,10.92,10.92,1784018.0
2021-03-08,11.09,11.195,11.01,11.01,898281.0
2021-03-09,11.045,11.335,11.01,11.21,172939.0
2021-03-10,11.3,11.345,11.08,11.08,798879.0
2021-03-11,11.255,11.4,11.14,11.24,1017308.0
2021-03-12,11.255,11.405,11.255,11.365,561994.0
2021-03-15,11.425,11.525,11.335,11.39,740752.0
2021-03-16,11.485,11.755,11.435,11.68,879766.0
2021-03-17,11.735,11.76,11.61,11.71,951618.0
2021-03-18,11.745,11.905,11.69,11.895,1157140.0
2021-03-19,11.735,12.205,11.7,12.155,2083604.0
2021-03-22,12.155,12.33,12.075,12.33,623860.0
2021-03-23,12.33,12.47,12.315,12.375,1056932.0
2021-03-24,12.305,12.445,12.275,12.445,932346.0
2021-03-25,12.385,12.525,12.33,12.47,1165380.0
2021-03-26,12.435,12.59,12.395,12.5,1366628.0
2021-03-29,12.695,12.79,12.56,12.56,861723.0
2021-03-30,12.72,13.005,12.385,12.395,1563841.0
2021-03-31,12.41,12.525,12.32,12.385,900514.0
2021-04-01,12.71,12.71,12.515,12.605,725180.0
2021-04-06,12.88,12.945,12.435,12.545,1009775.0
2021-04-07,12.58,12.96,12.515,12.845,976487.0
2021-04-08,13.005,13.095,12.775,12.96,1065696.0
2021-04-09,12.89,13.13,12.83,12.935,823423.0
2021-04-12,12.915,12.935,12.79,12.79,806346.0
2021-04-13,12.87,12.885,12.64,12.75,679851.0
2021-04-14,12.75,12.83,12.63,12.75,719705.0
2021-04-15,12.73,12.845,12.59,12.8,697709.0
2021-04-16,12.785,12.835,12.59,12.605,570985.0
2021-04-19,12.675,12.705,12.35,12.445,843282.0
2021-04-20,12.35,12.5,12.195,12.295,842772.0
2021-04-21,12.17,12.215,11.835,12.02,1612256.0
2021-04-22,12.09,12.42,12.03,12.35,1055341.0
2021-04-23,12.19,12.455,12.19,12.305,515489.0
2021-04-26,12.33,12.335,12.065,12.16,593350.0
2021-04-27,12.25,12.32,12.09,12.205,862573.0
2021-04-28,12.25,12.27,12.035,12.055,1075299.0
2021-04-29,12.16,12.16,11.93,12.03,858579.0
2021-04-30,12.03,12.155,11.965,12.035,1022785.0
2021-05-03,11.95,12.02,11.835,11.96,724703.0
2021-05-04,12.035,12.195,11.995,12.075,735023.0
2021-05-05,12.055,12.315,12.035,12.18,822694.0
2021-05-06,12.295,12.465,12.19,12.275,1065445.0
2021-05-07,12.275,12.525,12.26,12.385,879844.0
2021-05-10,12.385,12.4,12.285,12.375,584857.0
2021-05-11,12.395,12.49,12.09,12.205,1001616.0
2021-05-12,12.01,12.155,11.88,11.905,1348618.0
2021-05-13,11.45,11.905,11.205,11.835,1537505.0
2021-05-14,12.18,12.465,12.03,12.25,1304049.0
2021-05-17,12.395,12.685,12.35,12.56,1240894.0
2021-05-18,12.74,12.74,12.43,12.48,1244187.0
2021-05-19,12.17,12.285,12.055,12.19,1070952.0
2021-05-20,12.205,12.285,12.1,12.27,885161.0
2021-05-21,12.34,12.365,11.94,11.995,895292.0
2021-05-24,12.11,12.205,11.985,12.16,705463.0
2021-05-25,12.135,12.175,11.84,11.94,1411313.0
2021-05-26,11.895,11.965,11.69,11.78,1626901.0
2021-05-27,11.78,12.02,11.675,11.975,1220957.0
2021-05-28,12.11,12.295,12.02,12.205,190406.0
2021-05-31,12.195,12.275,11.995,12.105,923866.0
2021-06-01,12.005,12.07,11.905,12.025,793045.0
2021-06-02,12.04,12.23,11.97,12.11,1116031.0
2021-06-03,12.22,12.515,12.175,12.4,1138802.0
2021-06-04,12.32,12.63,12.245,12.57,921424.0
2021-06-07,12.61,12.665,12.55,12.61,334942.0
2021-06-08,12.62,12.81,12.54,12.735,1008308.0
2021-06-09,12.71,12.845,12.62,12.675,560852.0
2021-06-10,12.72,12.72,12.525,12.64,487987.0
2021-06-11,12.585,12.835,12.495,12.775,698243.0
2021-06-15,12.79,12.87,12.64,12.745,754511.0
2021-06-16,12.755,12.775,12.52,12.585,52805.0
2021-06-17,12.405,12.495,12.345,12.435,1066906.0
2021-06-18,12.485,12.62,12.32,12.36,2022562.0
2021-06-21,12.07,12.15,11.81,11.9,1195349.0
2021-06-22,12.105,12.105,11.915,12.015,700150.0
2021-06-23,11.925,11.985,11.89,11.915,909139.0
2021-06-24,11.825,11.825,11.615,11.78,796607.0
2021-06-25,11.915,12.165,11.82,12.11,139466.0
2021-06-28,11.98,12.185,11.95,12.015,507593.0
2021-06-29,11.945,11.98,11.78,11.855,641323.0
2021-06-30,11.985,12.075,11.855,11.855,763818.0
2021-07-01,11.98,12.07,11.81,11.96,721381.0
2021-07-02,11.96,12.12,11.905,12.075,440428.0
2021-07-05,12.03,12.21,11.98,12.085,449101.0
2021-07-06,12.255,12.325,12.195,12.2,831150.0
2021-07-07,12.06,12.31,12.06,12.31,619193.0
2021-07-08,12.325,12.325,12.03,12.155,1154481.0
2021-07-09,12.04,12.05,11.76,11.845,1018955.0
2021-07-12,11.915,11.915,11.73,11.755,1183585.0
2021-07-13,11.915,12.085,11.82,11.97,1024512.0
2021-07-14,12.03,12.155,11.96,11.97,965405.0
2021-07-15,12.12,12.165,11.915,11.935,1023232.0
2021-07-16,11.915,11.95,11.745,11.8,831074.0
2021-07-19,11.615,11.685,11.525,11.62,646150.0
2021-07-20,11.515,11.525,11.355,11.39,909902.0
2021-07-21,11.425,11.74,11.405,11.605,693892.0
2021-07-22,11.675,11.805,11.615,11.675,1025116.0
2021-07-23,11.595,11.655,11.535,11.605,827751.0
2021-07-26,11.57,11.585,11.38,11.38,818313.0
2021-07-27,11.46,11.53,11.345,11.425,1035035.0
2021-07-28,11.435,11.48,11.2,11.2,891135.0
2021-07-29,11.2,11.45,11.15,11.425,1029739.0
2021-07-30,11.4,11.405,10.775,11.06,248984.0
2021-08-02,11.155,11.325,11.115,11.21,902310.0
2021-08-03,11.07,11.155,11.04,11.07,1107315.0
2021-08-04,11.03,11.15,10.98,11.105,1330771.0
2021-08-05,11.03,11.155,10.97,11.025,1437812.0
2021-08-06,11.07,11.25,11.04,11.24,1127444.0
2021-08-09,11.195,11.235,11.095,11.185,622265.0
2021-08-10,11.24,11.24,11.03,11.03,915085.0
2021-08-11,11.12,11.2,11.05,11.07,748145.0
2021-08-12,11.21,11.435,11.15,11.405,998613.0
2021-08-13,11.495,11.62,11.45,11.47,970038.0
2021-08-16,11.45,11.655,11.4,11.595,1006285.0
2021-08-17,11.665,11.665,11.465,11.54,649579.0
2021-08-18,11.4,11.74,11.39,11.515,890776.0
2021-08-19,11.39,11.57,11.39,11.505,1024678.0
2021-08-20,11.515,11.695,11.48,11.63,1086200.0
2021-08-23,11.63,11.64,11.46,11.615,736921.0
2021-08-24,11.72,11.72,11.54,11.615,989458.0
2021-08-25,11.74,11.755,11.57,11.64,701631.0
2021-08-26,11.65,11.695,11.575,11.615,1187318.0
2021-08-27,11.62,11.675,11.55,11.65,565857.0
2021-08-30,11.81,11.855,11.57,11.81,1212736.0
2021-08-31,11.855,11.855,11.575,11.755,1430999.0
2021-09-01,11.53,11.675,11.425,11.615,1063413.0
2021-09-02,11.7,11.89,11.575,11.86,1684020.0
2021-09-03,11.915,12.065,11.815,11.995,83959.0
2021-09-06,11.995,12.05,11.81,11.98,735771.0
2021-09-07,12.05,12.095,11.925,12.095,725606.0
2021-09-08,11.97,12.015,11.79,11.86,896435.0
2021-09-09,11.78,11.82,11.32,11.355,1489389.0
2021-09-10,11.37,11.435,10.995,11.13,1915154.0
2021-09-13,11.07,11.185,10.99,11.025,959918.0
2021-09-14,11.07,11.31,11.015,11.23,2259793.0
2021-09-15,11.12,11.22,11.005,11.115,1602746.0
2021-09-16,10.995,11.265,10.995,11.165,1383277.0
2021-09-17,11.015,11.15,10.87,10.87,2783112.0
2021-09-20,10.64,10.78,10.4,10.495,2250268.0
2021-09-21,10.37,10.685,10.31,10.57,1235002.0
2021-09-22,10.57,10.685,10.495,10.495,919271.0
2021-09-23,10.615,10.72,10.535,10.62,1001720.0
2021-09-24,10.63,10.765,10.595,10.71,907003.0
2021-09-27,10.665,10.73,10.55,10.55,700602.0
2021-09-28,10.49,10.535,10.355,10.435,1668461.0
2021-09-29,10.285,10.81,10.23,10.745,2845521.0
2021-09-30,11.49,12.47,11.47,12.31,5045694.0
2021-10-01,12.095,12.63,11.89,12.585,3247440.0
2021-10-04,12.81,12.85,12.505,12.755,1150171.0
2021-10-05,12.81,13.12,12.7,12.935,1755563.0
2021-10-06,12.855,12.97,12.56,12.72,1514065.0
2021-10-07,12.72,12.915,12.595,12.905,1453249.0
2021-10-08,12.945,12.98,12.73,12.79,1118851.0
2021-10-11,12.675,12.71,12.585,12.695,1087671.0
2021-10-12,12.78,12.87,12.695,12.755,1176762.0
2021-10-13,12.81,12.95,12.665,12.86,808607.0
2021-10-14,12.87,12.95,12.735,12.825,873156.0
2021-10-15,12.81,12.925,12.72,12.775,983342.0
2021-10-18,12.54,12.765,12.505,12.745,778785.0
2021-10-19,12.63,12.9,12.63,12.835,650375.0
2021-10-20,12.925,13.37,12.86,13.19,1819451.0
2021-10-21,13.235,13.425,13.185,13.425,1137267.0
2021-10-22,13.425,13.565,13.265,13.485,1266832.0
2021-10-25,13.485,13.485,13.28,13.4,1091781.0
2021-10-26,13.525,13.64,13.435,13.565,1201665.0
2021-10-27,13.855,14.015,13.69,13.69,948850.0
2021-10-28,13.61,13.72,13.505,13.64,875901.0
2021-10-29,13.62,13.685,13.505,13.505,958445.0
2021-11-01,13.89,13.9,13.64,13.675,1002457.0
2021-11-02,13.565,13.63,13.46,13.505,534218.0
2021-11-03,13.69,13.88,13.685,13.765,717924.0
2021-11-04,13.88,13.97,13.835,13.87,699485.0
2021-11-05,13.96,13.97,13.86,13.935,627404.0
2021-11-08,13.665,13.745,13.53,13.64,1174175.0
2021-11-09,13.64,13.81,13.585,13.685,793450.0
2021-11-10,13.835,13.88,13.61,13.7,688332.0
2021-11-11,13.585,13.655,13.06,13.2,1750854.0
2021-11-12,13.38,13.8,13.275,13.8,2233869.0
2021-11-15,13.88,13.97,13.53,13.605,1102301.0
2021-11-16,13.775,13.81,13.235,13.36,1472822.0
2021-11-17,13.39,13.485,13.245,13.37,1219012.0
2021-11-18,13.36,13.535,13.255,13.44,1490226.0
2021-11-19,13.355,13.69,13.295,13.645,1200049.0
2021-11-22,13.575,13.62,13.365,13.51,666655.0
2021-11-23,13.535,13.545,13.375,13.52,898232.0
2021-11-24,13.355,13.555,13.355,13.5,1146809.0
2021-11-25,13.445,13.49,13.34,13.475,822017.0
2021-11-26,13.33,13.485,13.03,13.095,825961.0
2021-11-29,12.815,13.025,12.705,12.98,1125550.0
2021-11-30,12.78,13.16,12.745,12.78,2767619.0
2021-12-01,12.825,13.005,12.645,12.815,1114515.0
2021-12-02,12.67,12.95,12.67,12.87,708527.0
2021-12-03,13.005,13.04,12.79,12.86,611396.0
2021-12-06,12.815,12.98,12.68,12.76,1029749.0
2021-12-07,12.88,12.97,12.79,12.905,683393.0
2021-12-08,12.98,13.03,12.85,12.86,875083.0
2021-12-09,12.895,12.93,12.705,12.705,625245.0
2021-12-10,12.76,12.76,12.47,12.545,615222.0
2021-12-13,12.66,12.66,12.425,12.425,762596.0
2021-12-14,12.355,12.455,12.23,12.41,1181015.0
2021-12-15,12.375,12.58,12.29,12.515,818224.0
2021-12-16,12.805,12.88,12.425,12.825,2201557.0
2021-12-17,12.88,12.895,12.355,12.355,2128272.0
2021-12-20,12.345,12.38,12.085,12.255,1054821.0
2021-12-21,12.275,12.455,12.22,12.4,621836.0
2021-12-22,12.19,12.335,12.165,12.285,718642.0
2021-12-23,12.365,12.425,12.3,12.31,342914.0
2021-12-24,12.48,12.48,12.29,12.3,284398.0
2021-12-29,12.48,12.56,12.4,12.5,540740.0
2021-12-30,12.49,12.49,12.31,12.39,372762.0
2021-12-31,12.285,12.39,12.285,12.355,289644.0
2022-01-04,12.42,12.57,12.365,12.57,498338.0
2022-01-05,12.59,12.61,12.4,12.455,461986.0
2022-01-06,12.21,12.335,12.03,12.095,673439.0
2022-01-07,12.245,12.255,12.05,12.095,656647.0
2022-01-10,12.005,12.21,11.82,12.13,558801.0
2022-01-11,11.96,12.355,11.96,12.165,781457.0
2022-01-12,12.29,12.59,12.24,12.455,838620.0
2022-01-13,12.47,12.58,12.425,12.515,844262.0
2022-01-14,12.425,12.425,12.04,12.04,1403319.0
2022-01-17,11.965,12.1,11.895,12.075,595179.0
2022-01-18,11.94,12.435,11.905,12.39,1157790.0
2022-01-19,12.29,12.7,12.245,12.56,1661700.0
2022-01-20,12.545,12.715,12.525,12.57,1905735.0
2022-01-21,12.31,12.59,12.31,12.4,1299682.0
2022-01-24,12.23,12.85,12.21,12.735,1519627.0
2022-01-25,12.555,12.645,12.12,12.21,1579683.0
2022-01-27,12.68,12.7,11.805,12.095,2043819.0
2022-01-28,12.285,12.51,12.1,12.355,3588726.0
2022-01-31,12.355,12.68,12.23,12.51,960895.0
2022-02-01,12.635,12.93,12.635,12.78,1191802.0
2022-02-02,12.895,13.185,12.795,13.085,964288.0
2022-02-03,13.285,13.35,13.095,13.205,972092.0
2022-02-04,13.275,13.475,13.23,13.395,1219696.0
2022-02-07,13.255,13.575,13.25,13.475,1113163.0
2022-02-08,13.31,13.51,13.31,13.4,726225.0
2022-02-09,13.355,13.485,13.24,13.4,1428935.0
2022-02-10,13.4,13.53,13.31,13.375,991070.0
2022-02-11,13.265,13.33,13.16,13.16,719511.0
2022-02-14,13.35,13.445,13.14,13.285,639989.0
2022-02-15,13.31,13.33,13.175,13.205,909987.0
2022-02-16,13.31,13.535,13.22,13.475,871695.0
2022-02-17,13.575,13.665,13.41,13.5,646878.0
2022-02-18,13.445,13.575,13.275,13.4,971840.0
2022-02-21,13.12,13.625,13.12,13.535,824156.0
2022-02-22,13.375,13.58,13.375,13.58,896466.0
2022-02-23,13.455,13.67,13.425,13.545,1040519.0
2022-02-24,13.375,13.4,12.93,13.075,1532560.0
2022-02-25,12.995,13.075,12.815,13.025,1319703.0
2022-02-28,13.12,13.22,12.96,13.165,2389553.0
2022-03-01,13.24,13.35,12.97,13.165,1132722.0
2022-03-02,12.98,13.05,12.805,12.915,1371589.0
2022-03-03,13.015,13.31,12.98,13.16,1299027.0
2022-03-04,13.05,13.165,12.895,13.085,1237542.0
2022-03-07,13.12,13.275,12.645,12.715,1256272.0
2022-03-08,12.835,12.93,12.58,12.745,877443.0
2022-03-09,12.805,12.95,12.745,12.86,633296.0
2022-03-10,12.825,12.93,12.745,12.78,1334929.0
2022-03-11,12.76,12.835,12.515,12.61,1529014.0
2022-03-14,12.87,13.385,12.78,13.35,2125746.0
2022-03-15,13.255,13.575,13.13,13.51,1741954.0
2022-03-16,13.72,13.825,13.645,13.825,2352801.0
2022-03-17,14.17,14.17,13.62,13.825,2110812.0
2022-03-18,13.96,13.98,13.7,13.87,1716022.0
2022-03-21,13.915,13.97,13.765,13.89,558332.0
2022-03-22,14.015,14.045,13.78,13.815,603554.0
2022-03-23,13.925,14.005,13.8,13.89,470264.0
2022-03-24,13.855,14.27,13.79,14.18,1574599.0
2022-03-25,14.26,14.36,14.135,14.34,840908.0
2022-03-28,14.53,14.645,14.395,14.575,1849172.0
2022-03-29,14.665,14.775,14.54,14.745,1102666.0
2022-03-30,14.89,14.935,14.43,14.53,2047696.0
2022-03-31,14.53,14.585,14.275,14.395,2048813.0
2022-04-01,14.18,14.42,14.18,14.295,1168601.0
2022-04-04,14.51,14.63,14.32,14.365,738060.0
2022-04-05,14.415,14.55,14.35,14.385,669606.0
2022-04-06,14.215,14.555,14.17,14.54,1265075.0
2022-04-07,14.43,14.485,14.18,14.215,708521.0
2022-04-08,14.315,14.33,14.105,14.18,597651.0
2022-04-11,14.105,14.375,14.07,14.33,459883.0
2022-04-12,14.26,14.52,14.24,14.43,888590.0
2022-04-13,14.385,14.565,14.35,14.565,1003122.0
2022-04-14,14.69,14.69,14.495,14.63,658479.0
2022-04-19,14.6,14.7,14.475,14.7,819794.0
2022-04-20,14.585,14.755,14.585,14.71,667652.0
2022-04-21,14.88,15.06,14.785,14.98,1069510.0
2022-04-22,14.83,14.985,14.755,14.925,813809.0
2022-04-26,14.595,14.8,14.595,14.785,930741.0
2022-04-27,14.72,14.845,14.485,14.745,1230485.0
2022-04-28,14.835,14.865,14.665,14.765,826051.0
2022-04-29,14.72,14.875,14.675,14.865,992589.0
2022-05-02,14.665,14.82,14.63,14.69,800327.0
2022-05-03,14.61,14.875,14.6,14.755,768951.0
2022-05-04,14.965,15.025,14.81,14.81,730396.0
2022-05-05,14.865,15.0,14.73,14.855,879183.0
2022-05-06,14.675,14.7,14.305,14.36,1360634.0
2022-05-09,14.195,14.42,14.17,14.285,1254711.0
2022-05-10,14.035,14.32,13.95,14.26,1593226.0
2022-05-11,14.09,14.185,13.96,14.14,833699.0
2022-05-12,14.71,15.36,14.61,14.8,4758618.0
2022-05-13,15.225,15.25,14.505,14.785,2533744.0
2022-05-16,14.83,14.92,14.475,14.755,1470975.0
2022-05-17,15.07,15.19,14.79,15.0,1472740.0
2022-05-18,15.335,15.43,15.105,15.43,1740045.0
2022-05-19,15.29,15.46,15.125,15.295,1909787.0
2022-05-20,14.99,15.125,14.73,14.845,1829179.0
2022-05-23,15.07,15.07,14.51,14.63,1213647.0
2022-05-24,14.36,14.505,14.07,14.07,2442261.0
2022-05-25,14.315,14.595,14.19,14.565,1958591.0
2022-05-26,14.55,14.775,14.495,14.655,1400517.0
2022-05-27,14.81,14.99,14.555,14.935,2079857.0
2022-05-30,15.13,15.13,14.61,14.81,1267752.0
2022-05-31,14.8,14.945,14.63,14.73,2921382.0
2022-06-01,14.875,15.065,14.78,14.92,819685.0
2022-06-02,14.82,14.975,14.725,14.935,1081620.0
2022-06-03,15.11,15.21,15.0,15.21,1176227.0
2022-06-06,15.175,15.29,15.03,15.145,698105.0
2022-06-07,15.11,15.155,14.765,14.9,1070584.0
2022-06-08,15.01,15.09,14.9,15.055,1103183.0
2022-06-09,14.79,14.875,14.635,14.765,1894077.0
2022-06-10,14.9,14.935,14.665,14.7,1368863.0
2022-06-14,14.025,14.255,13.865,14.255,2376747.0
2022-06-15,14.365,14.49,14.11,14.245,1938039.0
2022-06-16,14.235,14.255,13.78,13.875,1446327.0
2022-06-17,13.565,13.735,13.465,13.735,2651307.0
2022-06-20,13.7,13.735,13.445,13.69,1073880.0
2022-06-21,13.645,13.945,13.535,13.7,948465.0
2022-06-22,13.835,14.255,13.745,14.165,2170178.0
2022-06-23,14.19,14.565,13.965,14.345,1766764.0
2022-06-24,14.11,14.325,14.035,14.075,1373004.0
2022-06-27,14.6,14.735,14.42,14.58,1959393.0
2022-06-28,14.8,14.83,14.56,14.61,73568.0
2022-06-29,14.5,14.59,14.43,14.51,1282128.0
2022-06-30,14.535,14.565,14.345,14.345,1054756.0
2022-07-01,14.6,14.6,14.375,14.39,997322.0
2022-07-04,14.6,14.6,14.3,14.32,729061.0
2022-07-05,14.375,14.445,14.255,14.255,973294.0
2022-07-06,14.19,14.325,13.96,13.98,1726065.0
2022-07-07,14.11,14.155,13.825,13.955,1060338.0
2022-07-08,14.175,14.31,14.075,14.145,1173321.0
2022-07-11,13.935,14.28,13.935,14.225,635797.0
2022-07-12,14.38,14.38,14.18,14.265,1028521.0
2022-07-13,14.345,14.355,14.025,14.08,922827.0
2022-07-14,14.09,14.58,14.08,14.52,1617258.0
2022-07-15,14.365,14.53,14.22,14.42,1196696.0
2022-07-18,14.545,14.735,14.5,14.735,949104.0
2022-07-19,14.735,14.735,14.545,14.7,1316156.0
2022-07-20,14.91,15.1,14.635,15.01,1416145.0
2022-07-21,15.0,15.285,14.955,15.145,733982.0
2022-07-22,15.01,15.075,14.81,14.975,1219531.0
2022-07-25,15.075,15.13,14.99,15.13,892606.0
2022-07-26,15.32,15.345,15.13,15.29,819412.0
2022-07-27,15.135,15.41,15.135,15.285,932270.0
2022-07-28,15.435,15.445,15.065,15.13,1164222.0
2022-07-29,15.235,15.31,14.975,15.265,980390.0
2022-08-01,15.445,15.485,15.265,15.465,705499.0
2022-08-02,15.555,15.665,15.445,15.645,683911.0
2022-08-03,15.645,15.645,15.645,15.645,0.0
2022-08-04,14.1,14.335,13.9,14.19,5844718.0
2022-08-05,14.165,14.29,13.99,14.11,2130389.0
2022-08-08,14.09,14.18,14.045,14.075,2141854.0
2022-08-09,14.1,14.48,14.075,14.38,2985582.0
2022-08-10,14.345,14.39,14.02,14.02,6533741.0
2022-08-11,14.2,14.22,14.025,14.125,2110539.0
2022-08-12,14.11,14.245,14.055,14.155,1198938.0
2022-08-15,14.155,14.245,14.065,14.22,1284961.0
2022-08-16,14.275,14.345,14.2,14.245,1420614.0
2022-08-17,14.265,14.265,14.08,14.235,911143.0
2022-08-18,14.2,14.22,14.09,14.18,803893.0
2022-08-19,14.235,14.275,14.125,14.2,688801.0
2022-08-22,14.125,14.27,14.035,14.235,1126638.0
2022-08-23,14.2,14.29,14.135,14.145,967919.0
2022-08-24,14.175,14.245,14.08,14.11,779727.0
2022-08-25,14.175,14.3,14.11,14.2,769055.0
2022-08-26,14.275,14.335,14.155,14.19,997093.0
2022-08-29,13.99,14.1,13.78,14.1,1059596.0
2022-08-30,14.1,14.255,14.085,14.145,1139445.0
2022-08-31,14.19,14.22,13.945,14.075,2668306.0
2022-09-01,13.935,14.01,13.72,13.925,1363280.0
2022-09-02,13.91,13.98,13.725,13.81,993598.0
2022-09-05,13.855,13.98,13.79,13.955,822077.0
2022-09-06,14.01,14.01,13.525,13.555,1779363.0
2022-09-07,13.38,13.41,13.19,13.27,1754955.0
2022-09-08,13.38,13.48,13.28,13.48,1342165.0
2022-09-09,13.345,13.445,13.265,13.355,1316548.0
2022-09-12,13.435,13.555,13.335,13.48,1024041.0
2022-09-13,13.61,13.61,13.345,13.345,974811.0
2022-09-14,13.07,13.2,12.955,13.155,1145229.0
2022-09-15,13.265,13.265,13.1,13.2,992538.0
2022-09-16,13.055,13.2,13.025,13.065,2125224.0
2022-09-19,13.01,13.145,12.925,13.025,584817.0
2022-09-20,13.225,13.27,12.99,13.045,849491.0
2022-09-21,12.845,12.965,12.8,12.815,730436.0
2022-09-23,12.755,12.8,12.38,12.515,1043106.0
2022-09-26,12.27,12.3,12.035,12.245,1217519.0
2022-09-27,12.2,12.265,11.96,12.06,1717876.0
2022-09-28,11.98,12.18,11.98,12.07,1183633.0
2022-09-29,12.255,12.29,12.125,12.265,1195873.0
2022-09-30,12.155,12.21,11.945,12.025,1297456.0
2022-10-03,12.09,12.155,11.98,12.1,850474.0
2022-10-04,12.3,12.37,12.09,12.18,1553746.0
2022-10-05,12.115,12.39,12.08,12.37,1705901.0
2022-10-06,12.28,12.3,12.11,12.17,952306.0
2022-10-07,12.055,12.055,11.86,11.86,1315321.0
2022-10-10,11.68,11.725,11.235,11.67,2771958.0
2022-10-11,11.915,12.425,11.49,12.18,2682861.0
2022-10-12,12.29,12.54,12.16,12.21,1792152.0
2022-10-13,12.18,12.21,12.025,12.125,880970.0
2022-10-14,12.28,12.425,12.21,12.41,1142025.0
2022-10-17,12.045,12.29,12.045,12.2,1186789.0
2022-10-18,12.3,12.37,12.215,12.325,869700.0
2022-10-19,12.445,12.555,12.38,12.49,844552.0
2022-10-20,12.345,12.465,12.27,12.315,992026.0
2022-10-21,12.215,12.27,12.1,12.155,863125.0
2022-10-24,12.365,12.515,12.325,12.47,744152.0
2022-10-25,12.445,12.525,12.325,12.41,601409.0
2022-10-26,12.545,12.57,12.435,12.515,525737.0
2022-10-27,12.61,12.61,12.425,12.47,699423.0
2022-10-28,12.39,12.615,12.37,12.535,829204.0
2022-10-31,12.735,12.765,12.535,12.625,852756.0
2022-11-01,12.57,12.925,12.535,12.925,851091.0
2022-11-02,13.145,13.145,12.89,12.89,819298.0
2022-11-03,12.59,12.81,12.59,12.81,800640.0
2022-11-04,12.98,13.135,12.81,12.88,1316748.0
2022-11-07,12.665,12.79,12.61,12.67,1374054.0
2022-11-08,12.665,12.88,12.48,12.815,1321079.0
2022-11-09,13.445,13.92,13.32,13.71,1931943.0
2022-11-10,13.61,13.72,13.51,13.635,1703466.0
2022-11-11,13.825,14.05,13.51,13.735,1717949.0
2022-11-14,14.01,14.065,13.845,13.965,1880587.0
2022-11-15,14.08,14.28,14.025,14.145,1583129.0
2022-11-16,14.08,14.1,13.71,13.845,1265044.0
2022-11-17,13.845,13.99,13.75,13.98,988364.0
2022-11-18,14.035,14.045,13.89,13.925,483401.0
2022-11-21,13.975,14.03,13.845,14.0,512943.0
2022-11-22,14.085,14.165,13.975,13.975,691875.0
2022-11-23,14.165,14.205,13.915,14.02,711263.0
2022-11-24,14.03,14.075,13.925,14.075,660246.0
2022-11-25,14.055,14.125,13.91,14.095,762537.0
2022-11-28,14.155,14.25,13.87,13.965,1025313.0
2022-11-29,13.89,13.945,13.76,13.815,1186450.0
2022-11-30,13.91,13.91,13.685,13.685,3042619.0
2022-12-01,13.795,13.89,13.615,13.685,982452.0
2022-12-02,13.715,13.725,13.325,13.375,1500282.0
2022-12-05,13.355,13.55,13.335,13.455,1048320.0
2022-12-06,13.475,13.955,13.355,13.77,1241484.0
2022-12-07,13.615,13.89,13.615,13.74,1150996.0
2022-12-08,14.02,14.02,13.78,13.855,819734.0
2022-12-09,13.845,14.37,13.815,14.25,1605931.0
2022-12-12,14.15,14.185,13.955,14.035,1211084.0
2022-12-13,14.14,14.185,14.01,14.175,955165.0
2022-12-14,14.305,14.39,14.24,14.295,1244566.0
2022-12-15,14.25,14.36,14.175,14.285,1250945.0
2022-12-16,14.085,14.235,14.0,14.205,1352931.0
2022-12-19,14.26,14.26,14.035,14.085,633902.0
2022-12-20,14.13,14.325,14.045,14.24,1975534.0
2022-12-21,14.36,14.48,14.315,14.395,1771746.0
2022-12-22,14.49,14.49,14.275,14.335,842646.0
2022-12-23,14.15,14.25,14.065,14.25,731893.0
2022-12-28,14.215,14.27,13.99,14.075,698936.0
2022-12-29,14.13,14.13,13.78,13.88,723369.0
2022-12-30,14.035,14.035,13.855,13.9,454543.0
2023-01-03,14.11,14.11,13.475,13.585,608789.0
2023-01-04,13.75,13.77,13.55,13.62,853889.0
2023-01-05,13.705,13.75,13.575,13.615,906045.0
2023-01-06,13.43,13.65,13.43,13.585,663696.0
2023-01-09,13.77,13.78,13.575,13.605,544642.0
2023-01-10,13.64,13.75,13.615,13.725,630228.0
2023-01-11,13.705,13.825,13.605,13.715,704513.0
2023-01-12,13.89,13.915,13.66,13.75,566266.0
2023-01-13,13.935,14.03,13.795,13.825,541519.0
2023-01-16,13.825,13.99,13.735,13.9,487974.0
2023-01-17,13.88,13.925,13.725,13.87,753463.0
2023-01-18,13.9,13.9,13.75,13.87,539624.0
2023-01-19,13.88,14.01,13.835,13.915,678814.0
2023-01-20,14.03,14.085,13.855,13.89,583000.0
2023-01-23,14.0,14.0,13.675,13.845,731572.0
2023-01-24,13.705,13.86,13.705,13.845,525643.0
2023-01-25,13.87,13.925,13.735,13.795,563497.0
2023-01-27,13.75,13.845,13.605,13.67,767290.0
2023-01-30,13.805,13.805,13.5,13.565,669245.0
2023-01-31,13.52,13.705,13.445,13.65,1223634.0
2023-02-01,13.725,13.835,13.66,13.66,1157761.0
2023-02-02,13.795,13.795,13.3,13.495,1040232.0
2023-02-03,13.65,13.815,13.51,13.815,1499718.0
2023-02-06,13.66,13.99,13.66,13.99,543341.0
2023-02-07,13.975,14.165,13.86,14.11,1201878.0
2023-02-08,14.11,14.535,14.01,14.46,1557890.0
2023-02-09,14.5,14.6,14.095,14.23,1177243.0
2023-02-10,14.075,14.5,14.075,14.295,1164941.0
2023-02-13,14.24,14.565,14.175,14.415,1748476.0
2023-02-14,14.555,14.74,14.395,14.61,1433767.0
2023-02-15,14.675,14.75,14.34,14.59,1560328.0
2023-02-16,14.69,14.81,14.63,14.72,962913.0
2023-02-17,14.73,14.875,14.675,14.82,1071229.0
2023-02-20,14.765,14.865,14.72,14.73,484618.0
2023-02-21,14.645,14.765,14.565,14.72,938374.0
2023-02-22,14.47,14.715,14.445,14.665,94806.0
2023-02-23,14.785,14.82,14.6,14.665,839468.0
2023-02-24,14.93,14.93,14.635,14.675,720052.0
2023-02-27,14.49,14.98,14.49,14.895,1640973.0
2023-02-28,14.98,15.045,14.86,14.95,2719289.0
2023-03-01,14.775,15.06,14.71,15.015,856154.0
2023-03-02,15.19,15.19,14.95,14.995,1192679.0
2023-03-03,15.045,15.05,14.81,14.97,1071005.0
2023-03-06,15.035,15.11,14.995,15.025,798643.0
2023-03-07,14.785,15.09,14.73,15.06,865043.0
2023-03-08,15.08,15.165,14.995,15.06,1290726.0
2023-03-09,15.045,15.09,14.83,14.925,1109885.0
2023-03-10,14.685,14.755,14.45,14.555,1485985.0
2023-03-13,14.555,14.555,14.22,14.275,1119112.0
2023-03-14,14.075,14.1,13.75,13.955,1464007.0
2023-03-15,13.91,14.195,13.89,14.13,1406576.0
2023-03-16,14.03,14.175,13.76,14.14,2093816.0
2023-03-17,14.035,14.215,13.935,14.165,1766234.0
2023-03-20,14.075,14.175,13.91,13.955,1111129.0
2023-03-21,14.045,14.165,13.845,13.89,1224922.0
2023-03-22,14.02,14.23,13.965,14.165,869484.0
2023-03-23,14.03,14.045,13.77,13.835,1330523.0
2023-03-24,13.615,13.795,13.4,13.795,1282782.0
2023-03-27,13.88,13.965,13.76,13.945,594235.0
2023-03-28,13.99,14.075,13.855,13.915,612581.0
2023-03-29,13.835,13.98,13.825,13.935,925678.0
2023-03-30,14.11,14.11,13.91,14.055,989869.0
2023-03-31,14.22,14.295,14.165,14.205,1014819.0
2023-04-03,14.205,14.405,14.195,14.26,668414.0
2023-04-04,14.38,14.48,14.22,14.34,636477.0
2023-04-05,14.45,14.785,14.285,14.665,1526314.0
2023-04-06,14.86,14.86,14.58,14.685,678308.0
2023-04-11,14.84,14.925,14.75,14.87,1150358.0
2023-04-12,14.87,14.97,14.6,14.875,1587877.0
2023-04-13,14.99,15.035,14.87,14.915,1318819.0
2023-04-14,14.805,14.895,14.74,14.82,1006456.0
2023-04-17,14.885,14.95,14.74,14.775,713928.0
2023-04-18,14.795,14.82,14.665,14.775,578359.0
2023-04-19,14.59,14.83,14.59,14.81,1017538.0
2023-04-20,14.82,14.85,14.655,14.7,898529.0
2023-04-21,14.72,15.015,14.7,14.875,762620.0
2023-04-24,14.83,14.915,14.805,14.905,594520.0
2023-04-26,14.93,14.94,14.73,14.85,1109610.0
2023-04-27,14.765,14.805,14.72,14.785,371721.0
2023-04-28,14.81,15.035,14.7,14.95,978620.0
2023-05-01,15.135,15.21,15.09,15.125,566600.0
2023-05-02,15.05,15.08,14.83,14.885,691076.0
2023-05-03,14.765,14.765,14.545,14.555,761861.0
2023-05-04,14.61,14.81,14.51,14.74,694112.0
2023-05-05,14.71,14.915,14.59,14.83,447202.0
2023-05-08,15.23,15.66,15.2,15.355,1038592.0
2023-05-09,15.355,15.355,15.11,15.155,899776.0
2023-05-10,15.1,15.29,15.045,15.2,764316.0
2023-05-11,15.155,15.645,15.115,15.33,1853545.0
2023-05-12,15.69,15.755,15.245,15.41,1396469.0
2023-05-15,15.41,15.42,15.125,15.145,759431.0
2023-05-16,15.17,15.22,14.935,15.1,1468299.0
2023-05-17,14.895,14.98,14.675,14.765,1429069.0
2023-05-18,14.86,14.95,14.58,14.635,1003310.0
2023-05-19,14.71,14.71,14.36,14.445,852294.0
2023-05-22,14.545,14.71,14.48,14.61,943375.0
2023-05-23,14.6,14.665,14.48,14.6,674576.0
2023-05-24,14.52,14.61,14.36,14.38,748840.0
2023-05-25,14.19,14.49,14.155,14.47,980251.0
2023-05-26,14.39,14.5,14.305,14.305,911366.0
2023-05-29,14.5,14.575,14.36,14.36,518469.0
2023-05-30,14.405,14.465,14.255,14.36,620620.0
2023-05-31,14.255,14.39,14.135,14.275,2591190.0
2023-06-01,14.25,14.35,14.145,14.22,875752.0
2023-06-02,14.295,14.325,14.15,14.275,1140533.0
2023-06-05,14.33,14.42,14.265,14.325,664125.0
2023-06-06,14.22,14.33,14.145,14.165,1080378.0
2023-06-07,14.165,14.21,13.875,14.025,1554416.0
2023-06-08,14.09,14.185,13.94,13.995,893382.0
2023-06-09,13.975,14.07,13.895,14.05,869963.0
2023-06-13,14.07,14.39,14.005,14.34,1574111.0
2023-06-14,14.51,14.53,14.1,14.155,1141559.0
2023-06-15,14.185,14.36,14.185,14.275,1446302.0
2023-06-16,14.305,14.415,14.285,14.295,2038666.0
2023-06-19,14.465,14.465,14.295,14.315,834065.0
2023-06-20,14.38,14.49,14.285,14.425,1018608.0
2023-06-21,14.37,14.48,14.34,14.39,647563.0
2023-06-22,14.405,14.405,14.045,14.1,1005552.0
2023-06-23,14.035,14.08,13.845,13.91,858401.0
2023-06-26,13.985,13.995,13.82,13.97,838741.0
2023-06-27,13.985,14.005,13.77,13.83,868856.0
2023-06-28,13.9,13.9,13.75,13.755,1127928.0
2023-06-29,13.745,13.835,13.705,13.77,1555107.0
2023-06-30,13.81,13.92,13.745,13.845,1161037.0
2023-07-03,13.835,13.895,13.755,13.845,877678.0
2023-07-04,13.81,13.845,13.595,13.69,935423.0
2023-07-05,13.64,13.79,13.61,13.79,1332132.0
2023-07-06,13.64,13.86,13.595,13.76,1336195.0
2023-07-07,13.62,13.755,13.51,13.695,1391214.0
2023-07-10,13.705,13.83,13.62,13.63,820863.0
2023-07-11,13.69,13.895,13.66,13.895,1801970.0
2023-07-12,14.025,14.05,13.885,13.91,866915.0
2023-07-13,14.07,14.115,13.9,13.93,880962.0
2023-07-14,14.025,14.135,13.975,14.125,655605.0
2023-07-17,14.115,14.125,13.995,14.1,573535.0
2023-07-18,14.19,14.23,14.09,14.1,529461.0
2023-07-19,14.185,14.23,14.08,14.145,683188.0
2023-07-20,14.145,14.265,14.115,14.145,687874.0
2023-07-21,14.275,14.395,14.1,14.315,957924.0
2023-07-24,14.325,14.395,14.22,14.25,498356.0
2023-07-25,14.34,14.585,14.33,14.575,903749.0
2023-07-26,14.725,14.735,14.445,14.66,638895.0
2023-07-27,14.705,14.925,14.64,14.79,1309888.0
2023-07-28,14.79,14.835,14.67,14.78,701342.0
2023-07-31,14.745,14.835,14.65,14.705,527304.0
2023-08-01,14.705,14.815,14.685,14.76,513455.0
2023-08-02,14.66,14.675,14.49,14.49,520681.0
2023-08-03,14.65,14.685,14.555,14.62,845335.0
2023-08-04,14.545,14.845,14.52,14.815,782046.0
2023-08-07,14.78,14.835,14.745,14.745,293041.0
2023-08-08,14.79,14.865,14.715,14.77,910085.0
2023-08-09,14.81,14.865,14.685,14.745,505130.0
2023-08-10,14.705,14.76,14.64,14.725,632994.0
2023-08-11,14.67,14.705,14.565,14.63,495963.0
2023-08-14,14.5,14.52,14.305,14.33,449906.0
2023-08-15,14.295,14.405,14.255,14.36,743522.0
2023-08-16,14.24,14.36,14.1,14.275,705572.0
2023-08-17,14.265,14.38,14.165,14.25,727986.0
2023-08-18,14.22,14.33,14.135,14.255,577370.0
2023-08-21,14.21,14.25,14.125,14.125,727327.0
2023-08-22,14.175,14.285,14.08,14.22,618958.0
2023-08-23,14.185,14.295,14.125,14.175,747536.0
2023-08-24,14.24,14.275,14.08,14.19,725846.0
2023-08-25,14.07,14.125,13.91,13.975,639632.0
2023-08-28,14.015,14.175,14.015,14.035,992700.0
2023-08-29,14.06,14.315,13.975,14.175,666089.0
2023-08-30,14.305,14.63,14.24,14.51,871464.0
2023-08-31,14.595,14.775,14.555,14.67,2274583.0
2023-09-01,14.67,14.685,14.48,14.52,577744.0
2023-09-04,14.555,14.61,14.47,14.555,545660.0
2023-09-05,14.47,14.48,14.36,14.425,720698.0
2023-09-06,14.265,14.405,14.24,14.36,961511.0
2023-09-07,14.305,14.47,14.25,14.455,1159228.0
2023-09-08,14.51,14.585,14.465,14.565,917916.0
2023-09-11,14.61,14.76,14.53,14.76,654944.0
2023-09-12,14.725,15.1,14.695,15.04,1030451.0
2023-09-13,14.96,15.05,14.81,14.93,1161328.0
2023-09-14,14.875,14.89,14.715,14.875,1133853.0
2023-09-15,15.06,15.145,14.9,14.9,1469786.0
2023-09-18,14.89,14.89,14.53,14.62,825332.0
2023-09-19,14.565,14.91,14.565,14.825,1033002.0
2023-09-20,14.585,14.745,14.425,14.555,1084363.0
2023-09-21,14.575,14.605,14.25,14.38,1544845.0
2023-09-22,14.045,14.21,13.96,14.21,915978.0
2023-09-25,14.145,14.145,13.8,14.06,1063895.0
2023-09-26,14.08,14.265,14.065,14.125,1275174.0
2023-09-27,14.06,14.265,13.995,14.255,826077.0
2023-09-28,14.165,14.565,14.165,14.425,1183226.0
2023-09-29,14.39,14.65,14.39,14.555,1097974.0
2023-10-02,14.5,14.565,14.37,14.425,523730.0
2023-10-03,14.21,14.255,14.08,14.165,1035710.0
2023-10-04,14.09,14.24,14.025,14.145,1287392.0
2023-10-05,14.2,14.35,14.09,14.315,668023.0
2023-10-06,14.295,14.445,14.29,14.315,1155931.0
2023-10-09,14.34,14.455,14.255,14.36,607435.0
2023-10-10,14.49,14.685,14.445,14.53,959458.0
2023-10-11,14.565,14.655,14.48,14.605,597805.0
2023-10-12,14.685,14.75,14.605,14.63,1070252.0
2023-10-13,14.47,14.595,14.395,14.595,661285.0
2023-10-16,14.465,14.64,14.405,14.53,518061.0
2023-10-17,14.61,14.65,14.48,14.545,556788.0
2023-10-18,14.66,14.66,14.415,14.49,992164.0
2023-10-19,14.22,14.255,14.1,14.19,964945.0
2023-10-20,14.06,14.08,13.94,14.08,673126.0
2023-10-23,13.95,14.025,13.875,13.91,722223.0
2023-10-24,13.895,13.92,13.66,13.735,784090.0
2023-10-25,13.755,13.855,13.695,13.76,1189806.0
2023-10-26,13.735,13.8,13.4,13.67,1503749.0
2023-10-27,13.755,13.865,13.68,13.82,503238.0
2023-10-30,13.68,13.77,13.575,13.64,650909.0
2023-10-31,13.64,13.835,13.63,13.69,1222766.0
2023-11-01,13.725,13.725,12.895,13.49,2847102.0
2023-11-02,13.69,13.82,13.64,13.695,588103.0
2023-11-03,13.895,13.975,13.735,13.93,904107.0
2023-11-06,14.07,14.07,13.83,13.875,533369.0
2023-11-07,13.9,14.05,13.83,13.91,774346.0
2023-11-08,14.07,14.135,13.93,14.06,887309.0
2023-11-09,14.425,14.63,14.14,14.455,1736760.0
2023-11-10,14.33,14.56,14.325,14.425,1025304.0
2023-11-13,14.5,14.64,14.36,14.415,1039026.0
2023-11-14,14.51,14.585,14.39,14.53,1007526.0
2023-11-15,14.775,14.965,14.73,14.95,1352064.0
2023-11-16,15.005,15.09,14.825,14.89,906463.0
2023-11-17,14.89,15.045,14.77,14.94,741910.0
2023-11-20,14.975,15.045,14.795,14.825,639484.0
2023-11-21,14.855,14.985,14.73,14.87,1034577.0
2023-11-22,14.805,14.845,14.635,14.835,614551.0
2023-11-23,14.785,14.89,14.76,14.89,589690.0
2023-11-24,14.89,14.96,14.795,14.795,366247.0
2023-11-27,14.89,14.9,14.69,14.74,630985.0
2023-11-28,14.775,14.91,14.69,14.69,572272.0
2023-11-29,14.72,14.77,14.655,14.675,471527.0
2023-11-30,14.76,14.815,14.54,14.815,3193314.0
2023-12-01,14.665,14.785,14.595,14.785,459848.0
2023-12-04,14.88,14.92,14.595,14.845,803149.0
2023-12-05,14.775,14.845,14.625,14.645,567664.0
2023-12-06,14.675,14.865,14.615,14.865,1104035.0
2023-12-07,14.805,14.835,14.645,14.775,770491.0
2023-12-08,14.72,14.775,14.665,14.775,539872.0
2023-12-11,14.785,14.865,14.72,14.845,622527.0
2023-12-12,14.795,15.055,14.73,14.975,969619.0
2023-12-13,15.08,15.365,15.055,15.13,1060668.0
2023-12-14,15.405,15.605,15.27,15.515,1760066.0
2023-12-15,15.65,15.68,15.525,15.62,1761481.0
2023-12-18,15.415,15.775,15.415,15.61,558176.0
2023-12-19,15.68,15.82,15.585,15.775,867942.0
2023-12-20,15.965,16.03,15.345,15.375,210856.0
2023-12-21,15.225,15.365,14.975,15.145,1991251.0
2023-12-22,15.12,15.165,14.87,14.93,743998.0
2023-12-27,15.165,15.165,14.9,14.965,818158.0
2023-12-28,15.09,15.13,14.94,15.045,719760.0
2023-12-29,15.025,15.13,14.975,15.12,734446.0
2024-01-02,15.145,15.185,15.055,15.11,622971.0
2024-01-03,14.94,15.005,14.855,14.9,661130.0
2024-01-04,14.9,14.975,14.805,14.975,600261.0
2024-01-05,15.005,15.195,14.95,15.13,859155.0
2024-01-08,15.08,15.33,15.055,15.235,461527.0
2024-01-09,15.33,15.535,15.28,15.28,577474.0
2024-01-10,15.235,15.315,15.035,15.055,759217.0
2024-01-11,15.195,15.215,15.055,15.06,863138.0
2024-01-12,15.045,15.195,15.035,15.14,627160.0
2024-01-15,15.155,15.27,15.1,15.175,386499.0
2024-01-16,15.1,15.1,14.855,14.965,773715.0
2024-01-17,14.975,15.03,14.855,14.975,917303.0
2024-01-18,14.795,15.165,14.72,15.1,1610809.0
2024-01-19,15.235,15.395,15.14,15.165,934042.0
2024-01-22,15.225,15.295,15.12,15.25,916595.0
2024-01-23,15.28,15.325,15.145,15.155,1237088.0
2024-01-24,15.26,15.26,15.015,15.06,744463.0
2024-01-25,15.08,15.24,14.975,15.195,778400.0
2024-01-29,15.25,15.26,15.1,15.225,843752.0
2024-01-30,15.26,15.355,15.155,15.195,640435.0
2024-01-31,15.225,15.425,15.165,15.42,1164962.0
2024-02-01,15.355,15.385,15.175,15.33,826289.0
2024-02-02,15.42,15.65,15.39,15.61,1069630.0
2024-02-05,15.48,15.65,15.415,15.64,664996.0
2024-02-06,15.585,15.605,15.42,15.51,1050627.0
2024-02-07,15.65,15.765,15.565,15.62,821222.0
2024-02-08,15.65,15.755,15.45,15.45,830804.0
2024-02-09,15.48,15.535,15.42,15.48,719788.0
2024-02-12,15.47,15.55,15.44,15.5,489031.0
2024-02-13,15.555,15.605,15.45,15.515,954442.0
2024-02-14,15.395,15.45,15.29,15.405,793639.0
2024-02-15,15.62,16.05,15.62,15.955,1535461.0
2024-02-16,16.125,16.125,15.745,15.87,1151160.0
2024-02-19,16.0,16.105,15.98,16.02,492285.0
2024-02-20,16.02,16.04,15.86,15.98,828276.0
2024-02-21,15.98,15.98,15.98,15.98,0.0
2024-02-22,16.075,16.19,15.895,16.115,2192027.0
2024-02-23,16.155,16.2,15.975,16.06,897282.0
2024-02-26,16.125,16.36,16.105,16.21,1813706.0
2024-02-27,16.145,16.295,16.02,16.03,1297334.0
2024-02-28,16.105,16.305,15.895,16.145,2552195.0
2024-02-29,16.35,16.445,16.145,16.23,3629042.0
2024-03-01,16.155,16.305,16.015,16.075,1374141.0
2024-03-04,16.22,16.22,15.975,16.115,1474265.0
2024-03-05,16.115,16.295,16.0,16.275,1224978.0
2024-03-06,16.295,16.295,15.765,15.955,2109118.0
2024-03-07,16.115,16.16,15.765,16.135,1625022.0
2024-03-08,16.2,16.355,16.0,16.255,1270465.0
2024-03-11,16.19,16.21,15.98,16.02,542926.0
2024-03-12,16.125,16.24,16.0,16.115,951158.0
2024-03-13,16.25,16.41,16.22,16.35,1083182.0
2024-03-14,16.325,16.515,16.23,16.4,832966.0
2024-03-15,16.38,16.455,16.18,16.36,1574742.0
2024-03-18,16.315,16.515,16.285,16.495,635327.0
2024-03-19,16.55,16.625,16.495,16.59,695932.0
2024-03-20,16.62,16.625,16.455,16.59,615624.0
2024-03-21,16.685,16.72,16.57,16.61,1478998.0
2024-03-22,16.685,16.695,16.515,16.61,602504.0
2024-03-25,16.73,16.93,16.73,16.8,1048209.0
2024-03-26,16.825,17.15,16.81,17.14,1564030.0
2024-03-27,17.17,17.17,16.895,16.93,985507.0
2024-03-28,17.065,17.335,16.97,17.32,1356513.0
2024-04-02,17.205,17.425,17.175,17.395,1253703.0
2024-04-03,17.255,17.385,16.98,17.055,1013737.0
2024-04-04,17.185,17.255,17.035,17.12,812805.0
2024-04-05,17.015,17.15,16.97,17.15,683542.0
2024-04-08,17.11,17.15,16.885,16.985,973709.0
2024-04-09,17.015,17.14,16.875,16.92,1104975.0
2024-04-10,17.025,17.11,16.75,16.835,1061583.0
2024-04-11,16.71,16.93,16.655,16.9,863924.0
2024-04-12,16.825,17.215,16.77,17.045,1031519.0
2024-04-15,17.005,17.11,16.875,16.985,887727.0
2024-04-16,16.995,17.075,16.655,16.75,913378.0
2024-04-17,16.79,16.9,16.695,16.845,849176.0
2024-04-18,16.94,17.075,16.855,17.065,584678.0
2024-04-19,16.995,17.045,16.78,17.035,779540.0
2024-04-22,17.265,17.355,17.175,17.34,972345.0
2024-04-23,17.355,17.5,17.32,17.395,797203.0
2024-04-24,17.47,17.615,17.365,17.365,1048243.0
2024-04-26,17.11,17.185,16.78,16.865,1335228.0
2024-04-29,17.12,17.245,17.005,17.185,1111904.0
2024-04-30,17.16,17.18,16.95,17.17,948891.0
2024-05-01,17.035,17.14,16.94,17.015,359842.0
2024-05-02,17.065,17.11,16.97,17.055,512794.0
2024-05-03,17.005,17.09,16.695,16.8,1484095.0
2024-05-06,16.885,17.095,16.76,17.025,1264821.0
2024-05-07,17.17,17.175,16.995,17.045,1435822.0
2024-05-08,17.11,17.355,17.065,17.355,821191.0
2024-05-09,17.71,17.785,17.025,17.45,1469039.0
2024-05-10,17.49,17.54,17.245,17.355,1485944.0
2024-05-13,17.405,17.405,17.15,17.27,1027569.0
2024-05-14,17.265,17.425,17.185,17.365,1176368.0
2024-05-15,17.45,17.755,17.365,17.66,862123.0
2024-05-16,17.83,17.99,17.675,17.82,1457141.0
2024-05-17,17.765,17.805,17.575,17.595,719571.0
2024-05-20,17.595,17.925,17.46,17.775,1084456.0
2024-05-21,17.72,17.915,17.615,17.89,1199599.0
2024-05-22,17.87,17.965,17.74,17.82,760933.0
2024-05-23,17.715,17.935,17.59,17.91,1034562.0
2024-05-24,17.84,18.025,17.735,17.89,912448.0
2024-05-27,18.015,18.07,17.815,17.955,541892.0
2024-05-28,17.995,18.035,17.765,17.765,707781.0
2024-05-29,17.69,17.69,17.415,17.46,887504.0
2024-05-30,17.265,17.45,17.14,17.43,567848.0
2024-05-31,17.495,17.63,17.43,17.555,1965958.0
2024-06-03,17.725,17.86,17.64,17.86,629548.0
2024-06-04,17.755,17.765,17.6,17.7,757822.0
2024-06-05,17.82,17.83,17.525,17.61,1047979.0
2024-06-06,17.62,17.715,17.43,17.495,1413755.0
2024-06-07,17.535,17.59,17.43,17.505,752665.0
2024-06-11,17.4,17.45,17.295,17.4,823254.0
2024-06-12,17.335,17.405,17.28,17.39,572639.0
2024-06-13,17.475,17.535,17.315,17.335,780413.0
2024-06-14,17.36,17.37,17.13,17.245,788456.0
2024-06-17,17.24,17.24,17.0,17.095,736693.0
2024-06-18,17.265,17.295,17.15,17.285,738298.0
2024-06-19,17.255,17.315,17.14,17.24,438030.0
2024-06-20,17.24,17.275,17.055,17.125,1150077.0
2024-06-21,17.16,17.16,16.835,16.895,1826936.0
2024-06-24,16.99,17.075,16.885,17.075,837192.0
2024-06-25,17.095,17.24,17.055,17.21,964427.0
2024-06-26,17.2,17.23,16.96,17.055,857664.0
2024-06-27,16.91,17.2,16.795,17.2,889779.0
2024-06-28,17.245,17.325,17.125,17.125,613868.0
2024-07-01,17.01,17.025,16.855,16.93,685572.0
2024-07-02,16.91,16.98,16.845,16.93,1264244.0
2024-07-03,16.895,16.925,16.665,16.7,1288133.0
2024-07-04,16.92,17.15,16.785,17.15,893362.0
2024-07-05,17.055,17.17,16.95,17.075,944266.0
2024-07-08,16.96,17.0,16.585,16.645,895215.0
2024-07-09,16.72,16.91,16.655,16.9,792254.0
2024-07-10,16.845,17.025,16.75,16.92,1158603.0
2024-07-11,17.255,17.295,16.99,17.105,1011014.0
2024-07-12,17.2,17.245,17.015,17.2,779695.0
2024-07-15,17.325,17.355,17.035,17.055,649556.0
2024-07-16,17.095,17.15,16.895,16.91,735180.0
2024-07-17,17.14,17.15,16.98,17.035,588626.0
2024-07-18,17.085,17.2,16.93,16.96,956919.0
2024-07-19,16.78,16.865,16.625,16.865,1018097.0
2024-07-22,16.665,16.955,16.625,16.885,860467.0
2024-07-23,16.9,17.025,16.86,16.895,1002856.0
2024-07-24,16.835,16.875,16.69,16.795,916676.0
2024-07-25,16.67,16.815,16.635,16.665,1119477.0
2024-07-26,16.75,16.795,16.585,16.68,649582.0
2024-07-29,16.855,16.9,16.765,16.865,951014.0
2024-07-30,16.68,16.855,16.635,16.785,783959.0
2024-07-31,16.895,17.23,16.885,17.21,1088410.0
2024-08-01,17.345,17.42,17.275,17.36,742098.0
2024-08-02,17.025,17.13,16.9,17.125,1071004.0
2024-08-05,16.71,16.755,16.48,16.575,947753.0
2024-08-06,16.625,16.74,16.49,16.625,1323728.0
2024-08-07,16.625,16.895,16.585,16.77,777309.0
2024-08-08,16.76,17.025,16.73,16.92,944623.0
2024-08-09,17.055,17.14,16.895,17.075,469203.0
2024-08-12,17.15,17.495,17.13,17.39,816514.0
2024-08-13,17.24,17.285,17.125,17.275,996481.0
2024-08-14,17.325,17.37,17.095,17.115,841806.0
2024-08-15,17.115,17.41,17.07,17.15,928024.0
2024-08-16,17.345,17.545,17.315,17.525,1158642.0
2024-08-19,17.475,17.775,17.45,17.65,897752.0
2024-08-20,17.68,17.735,17.495,17.61,619436.0
2024-08-21,17.47,17.475,17.23,17.315,651677.0
2024-08-22,17.36,17.41,17.22,17.285,714240.0
2024-08-23,17.23,17.23,17.095,17.18,983650.0
2024-08-26,17.255,17.445,17.19,17.295,593489.0
2024-08-27,17.23,17.335,17.15,17.21,638812.0
2024-08-28,17.19,17.335,17.14,17.295,579961.0
2024-08-29,17.16,17.295,17.125,17.255,676241.0
2024-08-30,17.345,17.345,16.95,17.015,2159029.0
2024-09-02,17.055,17.275,16.96,17.255,802783.0
2024-09-03,17.21,17.21,16.93,17.065,962106.0
2024-09-04,17.01,17.105,16.845,16.92,796593.0
2024-09-05,16.97,17.035,16.885,17.015,751312.0
2024-09-06,16.94,17.285,16.94,17.085,1005024.0
2024-09-09,16.865,17.14,16.855,17.025,1008943.0
2024-09-10,17.17,17.38,17.025,17.025,1042115.0
2024-09-11,17.045,17.05,16.815,16.875,1150094.0
2024-09-12,16.95,17.045,16.845,16.97,844358.0
2024-09-13,17.095,17.13,16.95,17.065,658951.0
2024-09-16,17.16,17.23,16.885,16.9,639472.0
2024-09-17,17.0,17.055,16.75,16.825,883840.0
2024-09-18,16.77,16.96,16.655,16.895,1265998.0
2024-09-19,17.46,17.83,17.09,17.115,2062556.0
2024-09-20,17.16,17.24,16.75,16.875,1925542.0
2024-09-23,16.785,16.92,16.77,16.845,747934.0
2024-09-24,16.865,17.0,16.665,17.0,1513463.0
2024-09-25,17.15,17.265,17.05,17.265,962964.0
2024-09-26,17.4,17.725,17.38,17.68,1924534.0
2024-09-27,17.725,17.84,17.64,17.65,963490.0
2024-09-30,17.725,17.84,17.66,17.775,1351207.0
2024-10-01,17.66,17.785,17.115,17.265,1628892.0
2024-10-02,17.255,17.39,17.115,17.115,1418987.0
2024-10-03,17.23,17.325,16.99,17.015,970291.0
2024-10-04,16.97,17.19,16.855,17.18,870778.0
2024-10-07,17.17,17.24,17.075,17.19,576545.0
2024-10-08,17.085,17.275,17.025,17.21,1001461.0
2024-10-09,17.24,17.475,17.16,17.345,1074103.0
2024-10-10,17.4,17.485,17.125,17.2,838667.0
2024-10-11,17.23,17.475,17.19,17.41,654357.0
2024-10-14,17.555,17.63,17.38,17.6,967752.0
2024-10-15,17.64,17.755,17.46,17.46,682296.0
2024-10-16,17.41,17.46,17.265,17.265,1040074.0
2024-10-17,17.44,17.61,17.4,17.4,1265293.0
2024-10-18,17.295,17.43,17.01,17.21,1431589.0
2024-10-21,17.265,17.295,17.085,17.18,870183.0
2024-10-22,17.055,17.23,17.01,17.125,913849.0
2024-10-23,17.085,17.295,17.045,17.105,770851.0
2024-10-24,17.095,17.2,16.97,16.97,866228.0
2024-10-25,16.95,17.14,16.69,16.69,716410.0
2024-10-28,16.72,16.86,16.69,16.785,699581.0
2024-10-29,16.845,16.885,16.51,16.615,1755591.0
2024-10-30,16.5,16.625,16.425,16.565,892805.0
2024-10-31,16.625,16.64,16.385,16.615,825142.0
2024-11-01,16.365,16.53,16.325,16.51,743408.0
2024-11-04,16.585,16.615,16.435,16.54,462837.0
2024-11-05,16.5,16.52,16.365,16.44,849033.0
2024-11-06,16.575,16.835,16.51,16.76,1168667.0
2024-11-07,16.76,17.42,16.665,17.2,1766155.0
2024-11-08,17.245,17.325,16.9,16.9,1353507.0
2024-11-11,16.815,17.145,16.57,17.0,399221.0
2024-11-12,16.96,17.16,16.67,16.67,932844.0
2024-11-13,16.335,16.845,16.325,16.835,1085495.0
2024-11-14,16.51,16.93,16.155,16.845,2224916.0
2024-11-15,17.37,17.715,17.265,17.345,2454072.0
2024-11-18,17.43,17.85,17.255,17.715,2268419.0
2024-11-19,17.63,17.775,17.525,17.555,1754549.0
2024-11-20,17.47,17.545,17.315,17.315,133511.0
2024-11-21,17.47,17.515,17.325,17.41,1558437.0
2024-11-22,17.565,17.595,17.34,17.515,1163857.0
2024-11-25,17.655,17.78,17.565,17.565,2838313.0
2024-11-26,17.7,17.7,17.505,17.525,867250.0
2024-11-27,17.585,17.645,17.515,17.575,1181371.0
2024-11-28,17.665,17.72,17.535,17.72,1435575.0
2024-11-29,17.635,17.71,17.505,17.625,1488907.0
2024-12-02,17.74,17.78,17.595,17.78,792754.0
2024-12-03,17.81,17.895,17.69,17.84,1284660.0
2024-12-04,17.86,18.11,17.76,18.015,1203068.0
2024-12-05,17.875,18.275,17.86,18.19,950359.0
2024-12-06,17.975,18.23,17.975,18.16,1273693.0
2024-12-09,17.915,18.1,17.895,18.005,781203.0
2024-12-10,18.035,18.05,17.73,17.895,1102063.0
2024-12-11,17.875,17.9,17.675,17.675,968703.0
2024-12-12,17.72,17.885,17.665,17.685,919083.0
2024-12-13,17.525,17.645,17.33,17.33,834303.0
2024-12-16,17.33,17.36,16.885,16.925,1206516.0
2024-12-17,16.835,17.095,16.785,16.945,1712635.0
2024-12-18,16.845,17.15,16.75,17.07,1358773.0
2024-12-19,16.835,16.925,16.64,16.925,1644475.0
2024-12-20,16.73,16.825,16.3,16.35,2257483.0
2024-12-23,16.475,16.505,16.065,16.31,976660.0
2024-12-24,16.35,16.41,16.29,16.3,254860.0
2024-12-27,16.35,16.495,16.26,16.435,861868.0
2024-12-30,16.4,16.435,16.235,16.435,1475076.0
2024-12-31,16.26,16.4,16.135,16.135,849590.0
2025-01-02,16.165,16.215,16.05,16.145,880328.0
2025-01-03,16.055,16.255,16.04,16.155,1263350.0
2025-01-06,16.205,16.27,15.88,15.88,1208492.0
2025-01-07,16.105,16.105,15.735,15.765,1792463.0
2025-01-08,15.845,16.15,15.795,16.125,2389641.0
2025-01-09,16.075,16.28,16.01,16.28,1521188.0
2025-01-10,16.4,16.455,16.28,16.455,2268505.0
2025-01-13,16.27,16.59,16.27,16.455,1475494.0
2025-01-14,16.535,16.61,16.37,16.435,1591114.0
2025-01-15,16.41,16.575,16.28,16.32,1102549.0
2025-01-16,16.525,16.545,16.34,16.39,1280654.0
2025-01-17,16.425,16.475,16.215,16.215,2139937.0
2025-01-20,16.27,16.3,16.025,16.165,2142378.0
2025-01-21,16.205,16.28,16.085,16.175,2172041.0
2025-01-22,16.3,16.66,16.3,16.495,2409306.0
2025-01-23,16.435,16.68,16.415,16.535,2192217.0
2025-01-24,16.535,16.87,16.505,16.74,2076634.0
2025-01-28,16.865,16.895,16.595,16.595,2053305.0
2025-01-29,16.64,16.885,16.595,16.65,1972768.0
2025-01-30,16.71,16.805,16.62,16.75,1807840.0
2025-01-31,16.925,17.19,16.875,17.145,2682946.0
2025-02-03,16.805,17.055,16.785,16.905,2373380.0
2025-02-04,17.03,17.09,16.75,16.76,1722409.0
2025-02-05,16.865,16.97,16.77,16.795,1906347.0
2025-02-06,16.97,16.99,16.75,16.795,1538027.0
2025-02-07,16.96,16.99,16.815,16.885,1381655.0
2025-02-10,16.785,16.925,16.65,16.875,1494469.0
2025-02-11,16.98,16.98,16.735,16.845,1717721.0
2025-02-12,16.575,16.785,16.435,16.71,5245264.0
2025-02-13,16.7,16.815,16.545,16.67,2700984.0
2025-02-14,16.955,16.955,16.63,16.68,2324680.0
2025-02-17,16.445,16.72,16.445,16.69,1633825.0
2025-02-18,16.545,16.65,16.445,16.63,2431622.0
2025-02-19,16.75,16.82,16.445,16.565,2049334.0
2025-02-20,16.445,16.565,16.28,16.505,2650517.0
2025-02-21,16.41,16.615,16.26,16.38,2499423.0
2025-02-24,16.38,16.495,16.135,16.25,2232585.0
2025-02-25,16.24,16.37,15.94,16.125,3448177.0
2025-02-26,16.29,16.29,15.825,15.97,4383245.0
2025-02-27,16.075,16.3,15.99,16.115,3746824.0
2025-02-28,15.91,16.095,15.725,16.02,38128868.0
2025-03-03,15.745,16.455,15.725,16.205,2818876.0
2025-03-04,15.54,16.175,15.54,16.105,3142603.0
2025-03-05,15.99,16.29,15.87,16.235,3341013.0
2025-03-06,16.27,16.585,16.205,16.485,2989674.0
2025-03-07,16.66,16.845,16.44,16.575,3699792.0
2025-03-10,16.565,16.98,16.565,16.835,2547589.0
2025-03-11,16.72,16.945,16.095,16.445,3453565.0
2025-03-12,16.055,16.41,15.96,16.235,4101312.0
2025-03-13,16.28,16.535,16.155,16.27,3003311.0
2025-03-14,16.33,17.02,16.33,17.02,2497823.0
2025-03-17,17.01,17.245,16.97,17.225,2242679.0
2025-03-18,17.275,17.275,17.02,17.14,2647793.0
2025-03-19,17.04,17.14,16.945,16.96,2663868.0
2025-03-20,16.905,17.21,16.905,17.02,2255333.0
2025-03-21,16.835,17.05,16.805,17.01,2723085.0
2025-03-24,17.02,17.185,16.905,17.14,1129200.0
2025-03-25,17.08,17.195,16.97,16.97,1264318.0
2025-03-26,17.13,17.15,16.96,16.99,1116113.0
2025-03-27,16.935,16.99,16.855,16.925,1276599.0
2025-03-28,16.845,16.945,16.7,16.935,1692286.0
2025-03-31,16.875,16.875,16.475,16.535,2223935.0
2025-04-01,16.7,16.72,16.575,16.7,1077680.0
2025-04-02,16.78,16.905,16.61,16.77,872384.0
2025-04-03,16.38,16.495,16.31,16.4,1537659.0
2025-04-04,16.115,16.37,15.805,15.845,1408131.0
2025-04-07,14.975,15.175,14.645,14.82,2486682.0
2025-04-08,14.79,15.22,14.79,15.22,2008306.0
2025-04-09,14.53,15.095,14.48,14.9,1987099.0
2025-04-10,15.775,15.88,15.335,15.485,1709576.0
2025-04-11,15.085,15.3,14.79,14.9,1805981.0
2025-04-14,14.975,15.345,14.92,15.345,1238762.0
2025-04-15,15.28,15.475,15.19,15.365,1256961.0
2025-04-16,15.345,15.455,15.145,15.18,1393134.0
2025-04-17,15.125,15.23,15.095,15.2,1220983.0
2025-04-22,15.095,15.145,14.94,15.065,892147.0
2025-04-23,15.2,15.465,15.125,15.465,1419158.0
2025-04-24,15.51,15.58,15.395,15.52,1247474.0
2025-04-28,15.695,15.805,15.6,15.62,1669738.0
2025-04-29,15.705,15.705,15.495,15.65,1314947.0
2025-04-30,15.705,15.825,15.67,15.805,1603412.0
2025-05-01,15.88,15.93,15.795,15.91,1258609.0
2025-05-02,15.855,16.28,15.735,16.28,1237037.0
2025-05-05,16.33,16.38,16.065,16.175,1093780.0
2025-05-06,16.04,16.145,15.97,16.04,1166923.0
2025-05-07,16.3,16.35,15.97,16.32,1167243.0
2025-05-08,17.565,17.82,17.13,17.525,3822397.0
2025-05-09,17.8,17.985,17.75,17.8,2153511.0
2025-05-12,17.76,18.025,17.49,17.5,1656037.0
2025-05-13,17.78,17.915,17.5,17.605,2166459.0
2025-05-14,17.515,18.15,17.515,18.045,2335891.0
2025-05-15,17.965,18.1,17.83,17.995,2685171.0
2025-05-16,18.21,18.21,18.045,18.15,1431631.0
2025-05-19,18.14,18.17,17.975,18.07,1111540.0
2025-05-20,18.1,18.215,18.035,18.08,1012022.0
2025-05-21,18.22,18.33,18.09,18.09,1377977.0
2025-05-22,17.985,18.1,17.835,18.04,1387756.0
2025-05-23,18.23,18.31,18.06,18.31,1540129.0
2025-05-26,18.34,18.385,18.09,18.385,1227737.0
2025-05-27,18.455,18.485,18.18,18.435,1171872.0
2025-05-28,18.615,18.615,18.375,18.455,1177319.0
2025-05-29,18.645,18.675,18.495,18.565,1091989.0
2025-05-30,18.485,18.645,18.465,18.535,1863457.0
2025-06-02,18.545,18.595,18.395,18.495,837739.0
2025-06-03,18.595,18.685,18.36,18.525,823761.0
2025-06-04,18.695,18.695,18.505,18.675,1847442.0
2025-06-05,18.715,18.725,18.35,18.635,1051107.0
2025-06-06,18.695,18.83,18.525,18.615,846944.0
2025-06-10,18.84,18.98,18.785,18.89,1274265.0
2025-06-11,18.95,19.02,18.84,18.84,809619.0
2025-06-12,18.95,18.99,18.725,18.75,940525.0
2025-06-13,18.8,19.03,18.735,18.87,1027018.0
2025-06-16,19.0,19.06,18.75,18.8,1005048.0
2025-06-17,18.81,19.03,18.77,18.96,897026.0
2025-06-18,18.95,19.07,18.85,18.93,688316.0
2025-06-19,19.02,19.03,18.625,18.675,1621172.0
2025-06-20,18.585,18.77,18.485,18.735,2396566.0
2025-06-23,18.93,18.93,18.62,18.715,866820.0
2025-06-24,18.94,19.0,18.79,18.84,1153286.0
2025-06-25,18.9,19.0,18.715,18.715,851081.0
2025-06-26,18.78,18.99,18.705,18.95,874214.0
2025-06-27,18.99,19.09,18.81,19.0,1176237.0
2025-06-30,19.225,19.355,19.06,19.225,1808798.0
2025-07-01,19.305,19.335,19.095,19.195,1299629.0
2025-07-02,19.275,19.58,19.115,19.335,1681694.0
2025-07-03,19.395,19.57,19.255,19.5,1142555.0
2025-07-04,19.59,19.63,19.36,19.425,569418.0
2025-07-07,19.435,19.53,19.325,19.455,634298.0
2025-07-08,19.63,19.74,19.51,19.55,1361700.0
2025-07-09,19.7,20.29,19.47,20.125,2550087.0
2025-07-10,20.135,20.26,20.005,20.21,1242191.0
2025-07-11,20.24,20.27,19.885,20.145,1125812.0
2025-07-14,20.095,20.25,20.005,20.19,1113390.0
2025-07-15,20.35,20.52,20.28,20.52,1206203.0
2025-07-16,20.52,20.595,20.38,20.47,1041464.0
2025-07-17,20.615,20.675,20.3,20.585,1220753.0
2025-07-18,20.815,20.945,20.575,20.695,1836025.0
2025-07-21,20.565,20.655,20.42,20.5,850245.0
2025-07-22,20.575,21.09,20.575,20.98,1505580.0
2025-07-23,20.98,21.26,20.905,21.19,1377373.0
2025-07-24,21.19,21.27,21.005,21.03,941620.0
2025-07-25,21.19,21.23,20.96,20.98,444696.0
2025-07-28,21.01,21.14,20.99,20.99,433430.0
2025-07-29,20.99,21.11,20.93,21.08,720749.0
2025-07-30,21.02,21.2,21.005,21.14,623281.0
2025-07-31,21.09,21.26,21.04,21.09,1247629.0
2025-08-01,20.94,21.1,20.8,21.01,926991.0
2025-08-04,20.885,21.03,20.805,21.03,770342.0
2025-08-05,21.21,21.285,21.11,21.12,1016625.0
2025-08-06,21.16,21.21,21.02,21.08,1139928.0
2025-08-07,21.14,21.18,20.94,21.15,926093.0
2025-08-08,21.15,21.455,21.08,21.365,959003.0
2025-08-11,21.505,21.505,21.08,21.25,933292.0
2025-08-12,21.11,21.25,21.1,21.19,948153.0
2025-08-13,21.25,21.295,21.08,21.2,1500580.0
2025-08-14,21.28,21.355,21.09,21.25,1191871.0
2025-08-15,21.285,21.585,21.21,21.585,931046.0
2025-08-18,21.395,21.555,21.28,21.505,755467.0
2025-08-19,21.445,21.525,21.1,21.11,826340.0
2025-08-20,21.22,21.395,21.12,21.385,1197820.0
2025-08-21,21.545,21.595,21.28,21.595,1042027.0
2025-08-22,21.535,21.71,21.445,21.67,1451719.0
2025-08-25,21.88,21.93,21.67,21.78,1063446.0
2025-08-26,21.7,21.87,21.435,21.635,1324925.0
2025-08-27,21.7,21.75,21.455,21.575,645291.0
2025-08-28,21.68,21.68,21.395,21.66,697677.0
2025-08-29,21.535,21.68,21.42,21.68,676391.0
2025-09-01,21.555,21.62,21.26,21.335,1163917.0
2025-09-02,21.345,21.345,21.08,21.13,1136581.0
2025-09-03,21.24,21.535,20.795,20.915,1778451.0
2025-09-04,20.92,20.97,20.41,20.48,2399380.0
2025-09-05,21.405,21.485,20.53,20.725,4202220.0
2025-09-08,20.845,20.97,20.685,20.755,2152189.0
2025-09-09,20.865,20.93,20.685,20.745,2335313.0
2025-09-10,20.685,20.745,20.55,20.665,2469532.0
2025-09-11,20.55,20.705,20.52,20.685,2184435.0
2025-09-12,20.715,20.825,20.615,20.725,1826073.0
2025-09-15,20.675,20.98,20.605,20.915,2946950.0
2025-09-16,20.845,21.12,20.805,20.98,2115000.0
2025-09-17,20.905,20.97,20.715,20.96,2160835.0
2025-09-18,20.93,21.0,20.675,20.915,1605142.0
2025-09-19,21.07,21.13,20.835,20.835,4024409.0
2025-09-22,20.96,21.11,20.895,21.1,2077048.0
2025-09-23,21.12,21.21,21.05,21.05,1577510.0
2025-09-24,20.97,21.12,20.795,21.08,1856184.0
2025-09-25,20.92,21.35,20.92,21.24,1622321.0
2025-09-26,21.21,21.405,20.745,20.795,1545647.0
2025-09-29,20.905,21.13,20.855,21.05,2776400.0
2025-09-30,20.95,21.03,20.825,20.855,1909884.0
2025-10-01,20.95,21.19,20.885,21.0,2867058.0
2025-10-02,20.98,21.23,20.805,21.17,1497039.0
2025-10-03,21.365,21.365,21.11,21.22,1361095.0
2025-10-06,21.18,21.19,20.96,21.07,1075369.0
2025-10-07,20.915,21.1,20.795,21.04,1111667.0
2025-10-08,20.92,21.05,20.825,20.99,1431475.0
2025-10-09,21.07,21.14,20.895,21.12,1407837.0
2025-10-10,20.99,21.26,20.99,21.26,1254115.0
2025-10-13,21.03,21.25,20.905,21.16,1185797.0
2025-10-14,21.19,21.425,21.02,21.395,1180674.0
2025-10-15,21.615,21.65,21.345,21.405,1184490.0
2025-10-16,21.525,21.565,21.28,21.425,1051446.0
2025-10-17,21.24,21.415,21.02,21.25,1131088.0
2025-10-20,21.415,21.425,21.225,21.345,772924.0
2025-10-21,21.22,21.405,21.06,21.405,1246173.0
2025-10-22,21.425,21.475,20.855,21.11,1359471.0
2025-10-23,21.15,21.73,20.93,21.71,2369229.0
2025-10-24,21.66,22.105,21.555,21.98,1588985.0
2025-10-27,22.115,22.205,21.99,22.085,1001419.0
2025-10-28,22.115,22.115,21.78,21.83,1040345.0
2025-10-29,21.94,21.97,21.7,21.78,1135709.0
2025-10-30,21.535,21.93,21.435,21.8,1802398.0
2025-10-31,21.89,22.025,21.79,21.95,832405.0
2025-11-03,22.045,22.045,21.65,21.84,966079.0
2025-11-04,22.005,22.165,21.84,22.0,849366.0
2025-11-05,22.065,22.285,21.9,21.95,1224624.0
2025-11-06,22.075,22.365,21.94,22.025,1600353.0
2025-11-07,22.045,22.125,21.84,21.94,1273436.0
2025-11-10,21.9,22.67,21.825,22.59,1432280.0
2025-11-11,22.69,22.76,22.39,22.5,1452710.0
2025-11-12,22.6,22.765,22.355,22.51,2017952.0
2025-11-13,22.975,23.655,22.735,23.085,2696417.0
2025-11-14,23.34,23.655,22.915,23.525,2247547.0
2025-11-17,23.645,23.855,23.495,23.825,1746893.0
2025-11-18,23.785,23.965,23.28,23.44,1656396.0
2025-11-19,23.44,23.635,23.32,23.38,1493280.0
2025-11-20,23.59,23.6,23.1,23.28,1952140.0
2025-11-21,22.8,23.25,21.78,23.01,1756704.0
2025-11-24,22.9,23.35,22.89,23.35,3469503.0
2025-11-25,23.48,23.6,23.32,23.42,1374023.0
2025-11-26,23.57,23.71,23.46,23.69,1958255.0