Date,Open,High,Low,Close,Volume
1998-12-31,2.777299904864245,2.777299904864245,2.777299904864245,2.777299904864245,0.0
1999-01-04,2.85103475678238,2.85103475678238,2.769108468871829,2.85103475678238,13129.0
1999-01-05,2.834648359734153,2.834648359734153,2.7854927306730004,2.8182633583963472,41642.0
1999-01-06,2.85103475678238,2.85103475678238,2.818264429132552,2.85103475678238,90173.0
1999-01-07,2.88380424848736,2.88380424848736,2.8510336213643765,2.88380424848736,18531.0
1999-01-08,2.9493453896150115,2.9493453896150115,2.883804443461676,2.932960074945707,4046.0
1999-01-11,2.965729812761768,2.965729812761768,2.9329591932742742,2.949344503018021,7010.0
1999-01-12,2.965729812761768,2.965729812761768,2.9083813849205487,2.949344503018021,5441.0
1999-01-13,2.998501600597071,2.998501600597071,2.9493459596130966,2.998501600597071,69048.0
1999-01-14,2.98211621918423,2.98211621918423,2.9690080290734286,2.98211621918423,58123.0
1999-01-15,3.0148857108892093,3.0148857108892093,2.9657300895934,3.0148857108892093,20799.0
1999-01-18,3.0804266009802217,3.0804266009802217,3.0148856693149897,3.0804266009802217,35947.0
1999-01-19,3.2033167054470417,3.2033167054470417,3.129583257477718,3.1787388894572675,27162.0
1999-01-20,3.178738685393958,3.178738685393958,3.159076558873928,3.159076558873928,7397.0
1999-01-21,3.159076633241649,3.159076633241649,3.145968444411761,3.145968444411761,33033.0
1999-01-22,3.195124270870108,3.195124270870108,3.137775824016379,3.195124270870108,38021.0
1999-01-25,3.198401396410068,3.198401396410068,3.195124270870108,3.195124270870108,21326.0
1999-01-26,3.195124270870108,3.195124270870108,3.195124270870108,3.195124270870108,0.0
1999-01-27,3.24427977954828,3.24427977954828,3.211509462976166,3.24427977954828,26516.0
1999-01-28,3.2770499068136103,3.2770499068136103,3.245262482714468,3.2770499068136103,29799.0
1999-01-29,3.318012724785361,3.318012724785361,3.2672185434187697,3.318012724785361,14601.0
1999-02-01,3.3180130306487805,3.3180130306487805,3.2770499068136103,3.2770499068136103,15368.0
1999-02-02,3.2852420001090405,3.2852420001090405,3.2770495013651457,3.278688063618684,18908.0
1999-02-03,3.2770506687169823,3.2770506687169823,3.22789503369579,3.22789503369579,7174.0
1999-02-04,3.244279819593051,3.244279819593051,3.235104118338646,3.2377258812072847,12659.0
1999-02-05,3.2377264829286774,3.2377264829286774,3.121391007852851,3.121391007852851,14264.0
1999-02-08,3.1623536322414285,3.1623536322414285,3.1115594366005634,3.113197999366254,39778.0
1999-02-09,3.1295824114370654,3.1295824114370654,3.0886192916866424,3.0886192916866424,37556.0
1999-02-10,3.0804266009802217,3.0804266009802217,3.0804266009802217,3.0804266009802217,1300.0
1999-02-11,3.088620498200059,3.088620498200059,3.0722351813945035,3.0722351813945035,6608.0
1999-02-12,3.105004673099484,3.105004673099484,3.0886193623198404,3.105004673099484,16627.0
1999-02-15,3.113197999366254,3.113197999366254,3.113197999366254,3.113197999366254,1654.0
1999-02-16,3.0312717278624013,3.224617758346096,3.0312717278624013,3.0312717278624013,4065.0
1999-02-17,3.124668274803524,3.124668274803524,3.047657683973949,3.124668274803524,12459.0
1999-02-18,3.2377258812072847,3.2377258812072847,3.1541610572525327,3.2377258812072847,58231.0
1999-02-19,3.2770499068136103,3.2770499068136103,3.23608678297844,3.2770499068136103,29425.0
1999-02-22,3.320213303892096,3.320213303892096,3.287011044197089,3.287011044197089,5010.0
1999-02-23,3.328513122077135,3.328513122077135,3.287010463115374,3.3202127169408464,9757.0
1999-02-24,3.295311462383028,3.295311462383028,3.2870107399075943,3.295311462383028,15225.0
1999-02-25,3.2870115948025296,3.2870115948025296,3.212306972935357,3.2206073809293985,43103.0
1999-02-26,3.3202127169408464,3.3202127169408464,3.2206062721045887,3.3202127169408464,68391.0
1999-03-01,3.3285137564146736,3.3285137564146736,3.303612219619993,3.3271857673334213,119037.0
1999-03-02,3.3384740012975755,3.3384740012975755,3.320212729957955,3.3285131351267854,20159.0
1999-03-03,3.4065394497387858,3.4065394497387858,3.333494657159052,3.333494657159052,6350.0
1999-03-04,3.3451152426193667,3.3451152426193667,3.320213703173615,3.3451152426193667,24342.0
1999-03-05,3.403219045752955,3.403219045752955,3.3368148350175337,3.3451152426193667,41605.0
1999-03-08,3.3451152426193667,3.3451152426193667,3.3451152426193667,3.3451152426193667,0.0
1999-03-09,3.3534149707663183,3.3534149707663183,3.3202127169408464,3.3202127169408464,5249.0
1999-03-10,3.370015773626551,3.370015773626551,3.3534149633904877,3.355074791101967,16815.0
1999-03-11,3.419820277413523,3.419820277413523,3.3700168804281203,3.419820277413523,56608.0
1999-03-12,3.519426777094792,3.519426777094792,3.436421431565577,3.436421431565577,11022.0
1999-03-15,3.4530208471728114,3.4530208471728114,3.428119316939573,3.439740009939075,97463.0
1999-03-16,3.519427142339957,3.519427142339957,3.436421788196469,3.469623739869686,29919.0
1999-03-17,3.536026423729677,3.536026423729677,3.453021105645505,3.519425613424971,89598.0
1999-03-18,3.585830547813363,3.585830547813363,3.502825212524351,3.585830547813363,50590.0
1999-03-19,3.735238957089523,3.735238957089523,3.5899796643138195,3.693736302010751,99322.0
1999-03-22,3.751839864872677,3.751839864872677,3.668834559528769,3.751839864872677,60116.0
1999-03-23,3.8099456199210273,3.8099456199210273,3.751841812686972,3.785043762077664,17505.0
1999-03-24,3.788363553842829,3.788363553842829,3.746860885081816,3.746860885081816,41672.0
1999-03-25,3.7568223402454697,3.7568223402454697,3.751842221446439,3.7568223402454697,35589.0
1999-03-26,3.768441868843416,3.768441868843416,3.702037355757041,3.702037355757041,16816.0
1999-03-29,3.7186384840286335,3.7186384840286335,3.702037355757041,3.702037355757041,33566.0
1999-03-30,3.768441972365258,3.768441972365258,3.69987955453306,3.768441972365258,44485.0
1999-03-31,3.768441972365258,3.768441972365258,3.75184084363762,3.768441972365258,11111.0
1999-04-01,3.768441972365258,3.768441972365258,3.760141249681342,3.768441972365258,3122.0
1999-04-02,3.768441972365258,3.768441972365258,3.768441972365258,3.768441972365258,0.0
1999-04-05,3.768441972365258,3.768441972365258,3.768441972365258,3.768441972365258,0.0
1999-04-06,3.768441972365258,3.768441972365258,3.726939308866258,3.768441972365258,10476.0
1999-04-07,3.7933444869055433,3.7933444869055433,3.768442945702455,3.785043762077664,22242.0
1999-04-08,3.884650029377883,3.884650029377883,3.818245817616944,3.868048897277584,32991.0
1999-04-09,3.95105435025768,3.95105435025768,3.868049004104028,3.95105435025768,114522.0
1999-04-12,4.017458569582588,4.017458569582588,3.942753637169593,3.959354768443619,69464.0
1999-04-13,3.959353747779199,3.959353747779199,3.917851088613044,3.917851088613044,10822.0
1999-04-14,3.90955223103576,3.90955223103576,3.884650686989989,3.884650686989989,97476.0
1999-04-15,3.86970904215164,3.86970904215164,3.818245817616944,3.868048897277584,18358.0
1999-04-16,3.86804786563884,3.86804786563884,3.7850425439157735,3.8182447992610697,44258.0
1999-04-19,3.819904943692352,3.819904943692352,3.8182447992610697,3.8182447992610697,49309.0
1999-04-20,3.735239687197043,3.735239687197043,3.6854366180238256,3.708678008085968,29995.0
1999-04-21,3.718639134551248,3.718639134551248,3.702038003375525,3.710338727283507,47631.0
1999-04-22,3.768441972365258,3.768441972365258,3.718638586182343,3.768441972365258,39463.0
1999-04-23,3.7601408785948154,3.7601408785948154,3.7186382191916927,3.735239346280974,31827.0
1999-04-26,3.751840473370255,3.751840473370255,3.735239346280974,3.735239346280974,1963.0
1999-04-27,3.776742390551197,3.776742390551197,3.776742390551197,3.776742390551197,892.0
1999-04-28,3.766782583114888,3.766782583114888,3.619032856117472,3.619032856117472,11875.0
1999-04-29,3.6190317418138496,3.6190317418138496,3.4862233595352383,3.519425613424971,30204.0
1999-04-30,3.5360279598564155,3.5360279598564155,3.461323331111456,3.469623739869686,32394.0
1999-05-03,3.4696226235515337,3.4696226235515337,3.3202130974924144,3.361715761211069,34978.0
1999-05-04,3.4032168829410625,3.4032168829410625,3.3567338066470587,3.3949164806143,102412.0
1999-05-05,3.472611509080413,3.472611509080413,3.428120702201213,3.472611509080413,37247.0
1999-05-06,3.472944030029096,3.472944030029096,3.4530226057129285,3.469623739869686,27282.0
1999-05-07,3.4712822541468764,3.4712822541468764,3.444720578630814,3.444720578630814,17428.0
1999-05-10,3.444721839462393,3.444721839462393,3.3866180342638907,3.436421431565577,51278.0
1999-05-11,3.469622442546373,3.469622442546373,3.426459636533889,3.453021314596929,60163.0
1999-05-12,3.502824698445263,3.502824698445263,3.4463810534012587,3.453021314596929,59391.0
1999-05-13,3.4862242584613887,3.4862242584613887,3.453021996010422,3.4862242584613887,2763.0
1999-05-14,3.652234846641405,3.652234846641405,3.5028253026068485,3.652234846641405,13850.0
1999-05-17,3.637294133043505,3.637294133043505,3.5692297765886174,3.619032856117472,28935.0
1999-05-18,3.652232924492232,3.652232924492232,3.619030680340821,3.643932521774412,28666.0
1999-05-19,3.735239346280974,3.735239346280974,3.6356329003854486,3.735239346280974,28974.0
1999-05-20,3.868047652078853,3.868047652078853,3.728598693952047,3.728598693952047,30923.0
1999-05-21,3.763461207400199,3.763461207400199,3.710337853461167,3.760140918618968,55258.0
1999-05-24,3.785043762077664,3.785043762077664,3.760142220874575,3.785043762077664,18873.0
1999-05-25,3.8182447992610697,3.8182447992610697,3.7850425439157735,3.8182447992610697,16591.0
1999-05-26,3.8514477431255294,3.8514477431255294,3.8099450748446086,3.8514477431255294,14859.0
1999-05-27,3.851447822814494,3.851447822814494,3.718639091583512,3.77176245741981,34825.0
1999-05-28,3.803305288136425,3.803305288136425,3.760142466136902,3.778403745309088,95755.0
1999-05-31,3.9012496166808144,3.9012496166808144,3.7800619386243617,3.9012496166808144,6968.0
1999-06-01,3.967655186629558,3.967655186629558,3.819905782830492,3.967655186629558,72770.0
1999-06-02,3.967653802147356,3.967653802147356,3.9012496166808144,3.9012496166808144,7091.0
1999-06-03,3.917851088613044,3.917851088613044,3.90124996161855,3.917851088613044,20166.0
1999-06-04,3.957694684806431,3.957694684806431,3.9012510275867225,3.957694684806431,29031.0
1999-06-07,3.975956207415989,3.975956207415989,3.95105435025768,3.95105435025768,25061.0
1999-06-08,4.017457105700559,4.017457105700559,3.961013469919963,4.00749624058154,36528.0
1999-06-09,4.150265799006641,4.150265799006641,4.0340582299783945,4.120383834591369,23016.0
1999-06-10,4.092163159686062,4.092163159686062,4.058961213986522,4.080542462859211,21413.0
1999-06-11,4.0805418720985,4.0805418720985,3.917851506795612,3.984255705221261,11614.0
1999-06-14,3.984255705221261,3.984255705221261,3.984255705221261,3.984255705221261,0.0
1999-06-15,3.9842547251076335,3.9842547251076335,3.818244111561482,3.93279152356756,11748.0
1999-06-16,3.899590882417728,3.899590882417728,3.859748356732161,3.86306864636602,30038.0
1999-06-17,3.901251821900607,3.901251821900607,3.861409288099311,3.884650686989989,22726.0
1999-06-18,3.90008676890893,3.90008676890893,3.818243543539857,3.8265439463263062,15381.0
1999-06-21,3.8182452390118335,3.8182452390118335,3.8149249497668696,3.8149249497668696,46718.0
1999-06-22,3.834846588973475,3.834846588973475,3.78504319735758,3.834846588973475,18422.0
1999-06-23,3.9012496166808144,3.9012496166808144,3.809943901244338,3.9012496166808144,3665.0
1999-06-24,3.892948820119626,3.892948820119626,3.859746572410591,3.859746572410591,2306.0
1999-06-25,3.834845396387398,3.834845396387398,3.793342741267709,3.806623578240404,6591.0
1999-06-28,3.8182447992610697,3.8182447992610697,3.806624104882268,3.8182447992610697,5187.0
1999-06-29,3.857091519043687,3.857091519043687,3.785042890654737,3.857091519043687,6729.0
1999-06-30,3.984255705221261,3.984255705221261,3.851447308369964,3.984255705221261,11839.0
1999-07-01,4.067260840421182,4.067260840421182,3.98425551714728,4.067260840421182,4567.0
1999-07-02,4.083862869714971,4.083862869714971,3.884649923235119,4.02575906727166,10870.0
1999-07-05,4.017458580588068,4.017458580588068,3.951054055310055,3.967655186629558,51206.0
1999-07-06,3.984256317949061,3.984256317949061,3.967655186629558,3.967655186629558,45138.0
1999-07-07,3.9676535394194032,3.9676535394194032,3.934451607204748,3.934451607204748,15787.0
1999-07-08,3.934451607204748,3.934451607204748,3.901249358349979,3.934451607204748,36354.0
1999-07-09,3.9344534256787806,3.9344534256787806,3.859748489547563,3.868048897277584,5572.0
1999-07-12,3.8929507537481616,3.8929507537481616,3.868048897277584,3.868048897277584,8872.0
1999-07-13,3.868047102370082,3.868047102370082,3.751839864872677,3.751839864872677,5374.0
1999-07-14,3.8016439254026166,3.8016439254026166,3.751840855699778,3.776742390551197,29673.0
1999-07-15,3.8514477431255294,3.8514477431255294,3.77674281356378,3.8514477431255294,8859.0
1999-07-16,3.8514477431255294,3.8514477431255294,3.8514477431255294,3.8514477431255294,3447.0
1999-07-19,3.901249921366576,3.901249921366576,3.884648794543368,3.8929495162750505,6675.0
1999-07-20,3.901250104116148,3.901250104116148,3.884648976515279,3.887969265363487,19674.0
1999-07-21,3.8697087018537775,3.8697087018537775,3.768442406563688,3.8514477431255294,13984.0
1999-07-22,3.851447054606366,3.851447054606366,3.8182447992610697,3.8182447992610697,8555.0
1999-07-23,3.818244594912519,3.818244594912519,3.735239277631812,3.8177465199457727,5549.0
1999-07-26,3.801643962889191,3.801643962889191,3.801643962889191,3.801643962889191,1500.0
1999-07-27,3.775081989133834,3.775081989133834,3.735239472754606,3.775081989133834,3220.0
1999-07-28,3.735239346280974,3.735239346280974,3.735239346280974,3.735239346280974,10424.0
1999-07-29,3.735239612300228,3.735239612300228,3.652234287582445,3.702037355757041,10278.0
1999-07-30,3.6854371082669655,3.6854371082669655,3.652234846641405,3.652234846641405,7343.0
1999-08-02,3.652234145333432,3.652234145333432,3.610731484591006,3.610731484591006,348.0
1999-08-03,3.602431333475641,3.602431333475641,3.55262794708388,3.5692290758811334,10158.0
1999-08-04,3.5692290758811334,3.5692290758811334,3.5692290758811334,3.5692290758811334,23034.0
1999-08-05,3.602430748624891,3.602430748624891,3.5692284964207333,3.602430748624891,6387.0
1999-08-06,3.619032896598441,3.619032896598441,3.56922981651251,3.6007719361084054,11912.0
1999-08-09,3.594130610756916,3.594130610756916,3.5692290758811334,3.5692290758811334,25223.0
1999-08-10,3.585830204678387,3.585830204678387,3.5692290758811334,3.5692290758811334,16421.0
1999-08-11,3.585830547813363,3.585830547813363,3.569229417427516,3.585830547813363,26712.0
1999-08-12,3.619032856117472,3.619032856117472,3.585830908644988,3.619032856117472,22865.0
1999-08-13,3.6854371082669655,3.6854371082669655,3.633973571083323,3.652234846641405,14878.0
1999-08-16,3.7103380782129305,3.7103380782129305,3.652234287582445,3.702037355757041,5942.0
1999-08-17,3.702037355757041,3.702037355757041,3.6854365441256327,3.702037355757041,7600.0
1999-08-18,3.685435883824811,3.685435883824811,3.6522336332303023,3.685435883824811,32054.0
1999-08-19,3.702036692481937,3.702036692481937,3.685435883824811,3.685435883824811,14733.0
1999-08-20,3.6937375153532392,3.6937375153532392,3.652234846641405,3.652234846641405,5802.0
1999-08-23,3.760148525094705,3.760148525094705,3.743287129227334,3.7432871292273338,7994.0
1999-08-24,3.760150102378309,3.760150102378309,3.709565250336164,3.7095652503361647,24580.0
1999-08-25,3.760150102378309,3.760150102378309,3.709565250336164,3.7095652503361647,17662.0
1999-08-26,3.760148525094705,3.760148525094705,3.7095636942715697,3.7432871292273338,10950.0
1999-08-27,3.760149809218804,3.760149809218804,3.743288407593116,3.75171910840596,14021.0
1999-08-30,3.756776262120012,3.756776262120012,3.658978691282576,3.756776262120012,37101.0
1999-08-31,3.756776262120012,3.756776262120012,3.756776262120012,3.756776262120012,285.0
1999-09-01,3.756778014756639,3.756778014756639,3.701134548866023,3.7095652503361647,6287.0
1999-09-02,3.709563713661184,3.709563713661184,3.699446811765779,3.6994468117657786,2800.0
1999-09-03,3.658979054548663,3.658979054548663,3.616824919457599,3.616824919457599,5134.0
1999-09-06,3.6606649191389775,3.6606649191389775,3.643803522472944,3.6606649191389775,1861.0
1999-09-07,3.7095642744087294,3.7095642744087294,3.684271855041692,3.684271855041692,9604.0
1999-09-08,3.726424759770959,3.726424759770959,3.701132348784574,3.726424759770959,130933.0
1999-09-09,3.75171910840596,3.75171910840596,3.7095649611205,3.75171910840596,6794.0
1999-09-10,3.75171910840596,3.75171910840596,3.717995661933344,3.75171910840596,17334.0
1999-09-13,3.75171910840596,3.75171910840596,3.75171910840596,3.75171910840596,400.0
1999-09-14,3.79387325569142,3.79387325569142,3.750032903921267,3.75171910840596,11368.0
1999-09-15,3.709565250336164,3.709565250336164,3.6252569491921607,3.7095652503361647,6827.0
1999-09-16,3.709565250336164,3.709565250336164,3.6674110997641622,3.7095652503361647,4217.0
1999-09-17,3.692701609759088,3.692701609759088,3.692701609759088,3.692701609759088,500.0
1999-09-20,3.642117043631369,3.642117043631369,3.626941530488741,3.6421170436313695,36130.0
1999-09-21,3.692702549295648,3.692702549295648,3.675840829203592,3.675840829203592,22860.0
1999-09-22,3.75171910840596,3.75171910840596,3.677527719132576,3.75171910840596,15173.0
1999-09-23,3.709562831905282,3.709562831905282,3.6758394047892415,3.706190424871591,56053.0
1999-09-24,3.692701609759088,3.692701609759088,3.6674091968614495,3.692701609759088,11677.0
1999-09-27,3.742443860160968,3.742443860160968,3.6758402531213545,3.734856103389234,16341.0
1999-09-28,3.675840829203592,3.675840829203592,3.675840829203592,3.675840829203592,90.0
1999-09-29,3.7179943694932103,3.7179943694932103,3.7095636716110256,3.7179943694932103,4703.0
1999-09-30,3.743287106360784,3.743287106360784,3.7179943694932103,3.7179943694932103,6156.0
1999-10-01,3.719681866418037,3.760149809218804,3.717995661933344,3.75171910840596,24369.0
1999-10-04,3.726424759770959,3.726424759770959,3.709563045243217,3.726424759770959,15481.0
1999-10-05,3.7331699057742975,3.744973011525662,3.7331699057742975,3.7432871292273338,52640.0
1999-10-06,3.733169961777649,3.733169961777649,3.733169961777649,3.733169961777649,55695.0
1999-10-07,3.709564186136353,3.729798314114831,3.709564186136353,3.729798314114831,89322.0
1999-10-08,3.675840829203592,3.675840829203592,3.675840829203592,3.675840829203592,3360.0
1999-10-11,3.729459797631653,3.729459797631653,3.717993741701861,3.726424759770959,7753.0
1999-10-12,3.7264253889859056,3.743287106360784,3.7179943694932103,3.7179943694932103,11730.0
1999-10-13,3.726425368495352,3.726425368495352,3.701132953377363,3.701132953377363,25029.0
1999-10-14,3.675841416493644,3.675841416493644,3.5746717229985223,3.608394846960025,29544.0
1999-10-15,3.591531785934571,3.591531785934571,3.5409469580354047,3.5409469580354056,279869.0
1999-10-18,3.456639241895816,3.456639241895816,3.456639241895816,3.456639241895816,96133.0
1999-10-19,3.456638185276732,3.456638185276732,3.3723299368553485,3.3723299368553485,29333.0
1999-10-20,3.3723299368553485,3.4144840610660405,3.3723299368553485,3.3723299368553485,27426.0
1999-10-21,3.379075018525245,3.3824471043050326,3.3723302037447302,3.3824471043050326,6204.0
1999-10-22,3.3723299368553485,3.3723299368553485,3.3386065088426173,3.3723299368553485,27310.0
1999-10-25,3.3723299368553485,3.3891916508617137,3.3723299368553485,3.3723299368553485,173607.0
1999-10-26,3.3723314332933647,3.417857984829366,3.3723314332933647,3.417857984829366,10683.0
1999-10-27,3.4246015719526004,3.4246015719526004,3.338607104623653,3.338607104623653,6788.0
1999-10-28,3.3386069812361363,3.406053846804939,3.3386069812361363,3.402681439204401,10771.0
1999-10-29,3.390879792211401,3.414486012344306,3.372331864043759,3.406055311328448,31225.0
1999-11-01,3.406055311328448,3.406055311328448,3.372331864043759,3.406055311328448,2662.0
1999-11-02,3.3723299368553485,3.3891916508617137,3.3723299368553485,3.3723299368553485,38551.0
1999-11-03,3.3976223470596745,3.4144840610660405,3.3723299368553485,3.3723299368553485,15649.0
1999-11-04,3.3723299368553485,3.3723299368553485,3.3554682228489825,3.3723299368553485,72268.0
1999-11-05,3.3723299368553485,3.40605336486808,3.3723299368553485,3.3723299368553485,14078.0
1999-11-08,3.3723299368553485,3.3723299368553485,3.3723299368553485,3.3723299368553485,16982.0
1999-11-09,3.3554682228489825,3.40605336486808,3.3554682228489825,3.3723299368553485,5556.0
1999-11-10,3.3723299368553485,3.3807606330533084,3.3723299368553485,3.3723299368553485,20822.0
1999-11-11,3.372331020500257,3.389192739924868,3.372331020500257,3.377389632810805,78209.0
1999-11-12,3.389193577432425,3.389193577432425,3.3723318538410942,3.389193577432425,29394.0
1999-11-15,3.3891916508617137,3.3891916508617137,3.3723299368553485,3.3723299368553485,17790.0
1999-11-16,3.3723299368553485,3.3723299368553485,3.3723299368553485,3.3723299368553485,137508.0
1999-11-17,3.355470396692744,3.355470396692744,3.3048855435126603,3.30488554351266,31619.0
1999-11-18,3.280433933211622,3.3723299368553485,3.2374368680253123,3.3723299368553485,221616.0
1999-11-19,3.3723299368553485,3.3723299368553485,3.30488340244033,3.3723299368553485,18850.0
1999-11-22,3.37233119437401,3.37233119437401,3.304884634808644,3.3554694740800275,6463.0
1999-11-23,3.3386077537860444,3.3554694740800275,3.3386077537860444,3.3554694740800275,24449.0
1999-11-24,3.357156601346834,3.3639014199631934,3.3048855435126603,3.30488554351266,5714.0
1999-11-25,3.313315298230057,3.3150015024022315,3.313315298230057,3.313315298230057,27950.0
1999-11-26,3.304884598979746,3.313315298230057,3.2964535781188755,3.313315298230057,21087.0
1999-11-29,3.30488521509108,3.30488521509108,3.271161768581842,3.2880234918364613,39146.0
1999-11-30,3.2880233852209613,3.2880233852209613,3.259358553100764,3.2634053794150777,24234.0
1999-12-01,3.26272977200806,3.26272977200806,3.2037139248596005,3.254298752923712,11012.0
1999-12-02,3.2526131942449656,3.262730096541987,3.23743767999417,3.262730096541987,10300.0
1999-12-03,3.2542987701721637,3.271160486819736,3.2542987701721637,3.271160486819736,28301.0
1999-12-06,3.269474265665045,3.2711604694819143,3.2492404630835976,3.254298752923712,17655.0
1999-12-07,3.203714608362473,3.254299447218708,3.203714608362473,3.252613564652654,6844.0
1999-12-08,3.2037151617917745,3.237438607928566,3.1868534387233787,3.237438607928566,12861.0
1999-12-09,3.1868531010744574,3.2037148223563445,3.153129980121268,3.2037148223563445,19123.0
1999-12-10,3.2037148223563445,3.2037148223563445,3.144698958675032,3.2037148223563445,21885.0
1999-12-13,3.169991013021356,3.186852732352324,3.144698594830176,3.144698594830176,6115.0
1999-12-14,3.144698541716196,3.1548154444996843,3.1362678429983792,3.1548154444996843,27968.0
1999-12-15,3.153129006757542,3.1699904012237714,3.143011784145223,3.1699904012237714,66344.0
1999-12-16,3.169990059978873,3.169990059978873,3.144697649391736,3.1531286673277483,27868.0
1999-12-17,3.153129980121268,3.2121455221919963,3.1362682588393804,3.2037148223563445,17958.0
1999-12-20,3.218890339348985,3.2290072434738835,3.2037148223563445,3.2037148223563445,13862.0
1999-12-21,3.2037148223563445,3.218890339348985,3.2037148223563445,3.2037148223563445,7272.0
1999-12-22,3.2037148223563445,3.2290072434738835,3.2037148223563445,3.2037148223563445,20633.0
1999-12-23,3.2037148223563445,3.208773435224086,3.2037148223563445,3.2037148223563445,7324.0
1999-12-24,3.203715158320586,3.229007582090468,3.202028953854512,3.229007582090468,3185.0
1999-12-27,3.229007582090468,3.229007582090468,3.229007582090468,3.229007582090468,0.0
1999-12-28,3.229007582090468,3.229007582090468,3.229007582090468,3.229007582090468,0.0
1999-12-29,3.2290072434738835,3.2290072434738835,3.2037148223563445,3.2037148223563445,2540.0
1999-12-30,3.2037148223563445,3.2037148223563445,3.2037148223563445,3.2037148223563445,9882.0
1999-12-31,3.2037148223563445,3.2037148223563445,3.2037148223563445,3.2037148223563445,0.0
2000-01-03,3.2037148223563445,3.2037148223563445,3.2037148223563445,3.2037148223563445,0.0
2000-01-04,3.203714196664797,3.213831098813846,3.203714196664797,3.212144894853917,11428.0
2000-01-05,3.212144184827584,3.212144184827584,3.1531286673277483,3.1531286673277483,41093.0
2000-01-06,3.1531286673277483,3.161559363653311,3.1531286673277483,3.1531286673277483,50789.0
2000-01-07,3.153129006757542,3.1699904012237714,3.153129006757542,3.1699904012237714,2883.0
2000-01-10,3.186852478676036,3.212144894853917,3.186852478676036,3.212144894853917,15571.0
2000-01-11,3.212144583928297,3.220575602911841,3.212144583928297,3.220575602911841,33921.0
2000-01-12,3.237438607928566,3.23912449078585,3.237438607928566,3.237438607928566,22568.0
2000-01-13,3.237438965402331,3.313316245172456,3.237438965402331,3.30488554351266,28186.0
2000-01-14,3.30657174816675,3.313316245172456,3.3048855435126603,3.30488554351266,26552.0
2000-01-17,3.3031984306181883,3.3554694740800275,3.3031984306181883,3.3554694740800275,2200.0
2000-01-18,3.355470396692744,3.355470396692744,3.3048855435126603,3.30488554351266,132655.0
2000-01-19,3.321746006287981,3.321746006287981,3.321746006287981,3.321746006287981,1301.0
2000-01-20,3.3386077537860444,3.37233119437401,3.3386077537860444,3.3554694740800275,62739.0
2000-01-21,3.3537820192873014,3.3723299368553485,3.3537820192873014,3.3723299368553485,8048.0
2000-01-24,3.3723299368553485,3.377388547540391,3.3537820192873014,3.3723299368553485,11827.0
2000-01-25,3.372331362463214,3.372331362463214,3.329334279100464,3.329334279100464,6708.0
2000-01-26,3.329334279100464,3.329334279100464,3.329334279100464,3.329334279100464,0.0
2000-01-27,3.304884634808644,3.37233119437401,3.304884634808644,3.3554694740800275,1601.0
2000-01-28,3.37233119437401,3.37233119437401,3.3554694740800275,3.3554694740800275,7341.0
2000-01-31,3.3048842877646374,3.355469121724137,3.3048842877646374,3.321746006287981,5133.0
2000-02-01,3.3386065088426173,3.3723299368553485,3.3386065088426173,3.3723299368553485,53950.0
2000-02-02,3.3386065088426173,3.3723299368553485,3.3386065088426173,3.3723299368553485,54914.0
2000-02-03,3.372331400392463,3.3976238215732897,3.372331400392463,3.375703808979396,48926.0
2000-02-04,3.3757023439787104,3.3976223470596745,3.3723299368553485,3.3723299368553485,17944.0
2000-02-07,3.3976232446866925,3.3976232446866925,3.372330827800296,3.37401703180746,8438.0
2000-02-08,3.397624288701962,3.406055311328448,3.372331864043759,3.406055311328448,26103.0
2000-02-09,3.4060546355031955,3.433033259333629,3.4060546355031955,3.433033259333629,4248.0
2000-02-10,3.4431510315855385,3.709565250336164,3.434720330115397,3.7095652503361647,65375.0
2000-02-11,3.465068996613213,3.465068996613213,3.465068996613213,3.465068996613213,500.0
2000-02-14,3.4735005957234817,3.475186799623248,3.4735005957234817,3.4751867996232484,90661.0
2000-02-15,3.476872096268356,3.591531037038811,3.476872096268356,3.561180339594248,13736.0
2000-02-16,3.557809029721169,3.6438035030231295,3.557809029721169,3.64380350302313,33629.0
2000-02-17,3.6589800799481575,3.795559425867515,3.6589800799481575,3.795559425867515,12272.0
2000-02-18,3.827594998351724,3.962488080974758,3.827594998351724,3.962488080974758,22082.0
2000-02-21,3.962489062294644,4.0552280393637,3.962489062294644,3.996212502107332,59589.0
2000-02-22,3.996211724552553,3.996211724552553,3.852887615651462,3.8613183131589697,30777.0
2000-02-23,3.861319827026032,3.861319827026032,3.75171910840596,3.75171910840596,12561.0
2000-02-24,3.751719320562413,3.751719320562413,3.6640386120638393,3.6859589499938026,16413.0
2000-02-25,3.6859572697084033,3.6859572697084033,3.5409469580354047,3.5409469580354056,15178.0
2000-02-28,3.471516892567072,3.645092737195426,3.4697810943924305,3.645092737195425,34999.0
2000-02-29,3.645092820773873,3.645092820773873,3.615584913267679,3.617667672483215,50939.0
2000-03-01,3.560214664806625,3.6450933220687936,3.560214664806625,3.6190570074108153,32879.0
2000-03-02,3.671476928845287,3.671476928845287,3.619057007410815,3.6190570074108153,15891.0
2000-03-03,3.619055064633951,3.619055064633951,3.558303475664794,3.558303475664794,63357.0
2000-03-06,3.5583048148812484,3.731880659509603,3.5583048148812484,3.645092737195425,11258.0
2000-03-07,3.645092066390196,3.697164677767934,3.645092066390196,3.679807361355081,201380.0
2000-03-08,3.645092737195426,3.645092737195426,3.6277350865186606,3.645092737195425,5261.0
2000-03-09,3.627733721171178,3.627733721171178,3.558303475664794,3.558303475664794,64309.0
2000-03-10,3.5756622441033854,3.5756622441033854,3.554832998367373,3.554832998367373,12618.0
2000-03-13,3.5558749695507084,3.593020324285679,3.5558749695507084,3.593020324285679,13149.0
2000-03-14,3.593021144520462,3.645093780383761,3.5756634888761143,3.5756634888761143,37976.0
2000-03-15,3.5756633216322133,3.5756633216322133,3.506233033372018,3.5253261557249918,20632.0
2000-03-16,3.530532706226285,3.645092737195426,3.530532706226285,3.645092737195425,28993.0
2000-03-17,3.674427230575859,3.7318807276053545,3.627735152714064,3.731880727605354,49192.0
2000-03-20,3.818669989135985,3.992245897733076,3.818669989135985,3.818669989135985,16794.0
2000-03-21,3.844706309211594,3.90545794343453,3.8117267938786106,3.818669989135985,20827.0
2000-03-22,3.818669767426426,3.905457716686117,3.818669767426426,3.8637995407698353,12121.0
2000-03-23,3.913266998253375,3.922813721624849,3.905456072864861,3.905456072864861,119875.0
2000-03-24,3.9054560353979295,3.948849991346796,3.9054560353979295,3.940171332584866,107229.0
2000-03-27,3.940171827417353,4.113747673011604,3.940171827417353,4.079032371464893,52587.0
2000-03-28,4.079032988324792,4.2005362310431975,4.079032988324792,4.190989505120647,55255.0
2000-03-29,4.183179055712619,4.278645663708967,4.183179055712619,4.255212878603738,50773.0
2000-03-30,4.252607860409231,4.252607860409231,3.9203837966123527,3.9203837966123527,60322.0
2000-03-31,3.9302770598467336,4.026958980712695,3.9302770598467336,3.966207380149653,38507.0
2000-04-03,3.9662085983750006,3.9662085983750006,3.85338435185788,3.9471151472012895,61140.0
2000-04-04,3.9401731371350848,3.9575304626083816,3.9401731371350848,3.955794994916862,16942.0
2000-04-05,3.955793183212028,3.967943437906573,3.940171332584868,3.940171332584866,143769.0
2000-04-06,3.9436428887427546,3.974886592304874,3.9401716236233466,3.974886592304873,9743.0
2000-04-07,3.940172701592136,3.9922453343954913,3.940172701592136,3.9922453343954913,13300.0
2000-04-10,4.061675536055328,4.079033190313158,4.042582414334463,4.061675536055329,11034.0
2000-04-11,4.061675765609739,4.131106055495342,4.061675765609739,4.131106055495342,13277.0
2000-04-12,4.1392628492372125,4.148462280847143,4.113747313404724,4.113747313404724,44723.0
2000-04-13,4.113747313404724,4.113747313404724,4.0790320148926815,4.113747313404724,27072.0
2000-04-14,4.113747313404724,4.136312025688815,4.0790320148926815,4.113747313404724,25902.0
2000-04-17,3.8761213916312216,3.8761213916312216,3.818667905820834,3.836025553424848,3661.0
2000-04-18,3.8933069890312777,4.165821063996566,3.837068507961075,3.837068507961074,23808.0
2000-04-19,3.837762872524282,4.013074553783531,3.837762872524282,4.013074553783531,4339.0
2000-04-20,4.026959453752856,4.20053528656859,4.026959453752856,4.146726540025581,11444.0
2000-04-21,4.146726540025581,4.146726540025581,4.146726540025581,4.146726540025581,0.0
2000-04-24,4.146726540025581,4.146726540025581,4.146726540025581,4.146726540025581,0.0
2000-04-25,4.146726540025581,4.146726540025581,4.146726540025581,4.146726540025581,0.0
2000-04-26,4.122425375965848,4.20921327861776,4.122425375965848,4.1744979851291655,21247.0
2000-04-27,4.165822081306389,4.183179739525791,4.131106764867584,4.183179739525791,27802.0
2000-04-28,4.169291400098343,4.252607716724399,4.169291400098343,4.252607716724399,26261.0
2000-05-01,4.252608415840785,4.33939634269468,4.252608415840785,4.33939634269468,10820.0
2000-05-02,4.340439015151979,4.502558907268838,4.340439015151979,4.443543075195226,17377.0
2000-05-03,4.478257147950814,4.504293792343649,4.4608998264485065,4.46957848719966,15179.0
2000-05-04,4.512104482387107,4.512104482387107,4.46784245410051,4.46784245410051,110613.0
2000-05-05,4.339396352609184,4.400147967759647,4.339396352609184,4.400147967759647,1635.0
2000-05-08,4.391468966379148,4.391468966379148,4.33939634269468,4.33939634269468,20304.0
2000-05-09,4.296001887822499,4.356753495884419,4.296001887822499,4.356753495884419,18600.0
2000-05-10,4.339396494460512,4.356754146652289,4.339396494460512,4.342868091112803,26283.0
2000-05-11,4.2850671481581735,4.33939634269468,4.269966067425498,4.33939634269468,14818.0
2000-05-12,4.382790306121626,4.408826617963861,4.33939634269468,4.33939634269468,2746.0
2000-05-15,4.339396386494497,4.339396386494497,4.304681082974673,4.304681082974673,4075.0
2000-05-16,4.304680793369306,4.304680793369306,4.183177901363594,4.269965823254666,17214.0
2000-05-17,4.287323323250585,4.341131740233478,4.287323323250585,4.341131740233478,11051.0
2000-05-18,4.342695748937226,4.426185922005486,4.339397962750477,4.4261859220054856,7009.0
2000-05-19,4.452221102324351,4.512972724444274,4.42618478743573,4.511236925975738,17552.0
2000-05-22,4.426185922005486,4.436600384416546,4.391470605875566,4.4261859220054856,9397.0
2000-05-23,4.424795051625722,4.424795051625722,4.4088259087941655,4.4088259087941655,2381.0
2000-05-24,4.408826029908429,4.408826029908429,4.358489211203394,4.358489211203393,11594.0
2000-05-25,4.358489845962464,4.3654327080396405,4.358489845962464,4.3654327080396405,5605.0
2000-05-26,4.391468260001471,4.427919355573092,4.391468260001471,4.4088259087941655,4582.0
2000-05-29,4.339395644693,4.4088259087941655,4.339395644693,4.4088259087941655,8603.0
2000-05-30,4.356753994279391,4.382790306121626,4.33939634269468,4.33939634269468,1340.0
2000-05-31,4.33939634269468,4.33939634269468,4.269966067425498,4.33939634269468,37326.0
2000-06-01,4.2526092189046985,4.3220395072851145,4.200536585386819,4.3220395072851145,17867.0
2000-06-02,4.32203811463043,4.374111062439003,4.32203811463043,4.358489211203393,52965.0
2000-06-05,4.365432501616006,4.365432501616006,4.335924594276555,4.335924594276555,764.0
2000-06-06,4.322038229534269,4.322038229534269,4.165820044094646,4.165820044094646,7988.0
2000-06-07,4.169292261025604,4.374111829993892,4.169292261025604,4.179706719986965,9618.0
2000-06-08,4.179708141667952,4.200537397745193,4.157143417731585,4.183179739525791,8621.0
2000-06-09,4.191856326689479,4.356753501488273,4.191856326689479,4.193592124758581,65031.0
2000-06-12,4.193592124758581,4.193592124758581,4.193592124758581,4.193592124758581,0.0
2000-06-13,4.3567549217174335,4.3567549217174335,4.245666126569206,4.245666126569206,13522.0
2000-06-14,4.26996723355202,4.348076190410252,4.245666382269002,4.348076190410252,104256.0
2000-06-15,4.348074449011522,4.348074449011522,4.337659991815354,4.337659991815354,143534.0
2000-06-16,4.304681852422578,4.3376613635544246,4.304681852422578,4.3220395072851145,3409.0
2000-06-19,4.278644270741617,4.278644270741617,4.165820044094646,4.165820044094646,8108.0
2000-06-20,4.165820488986892,4.33939634269468,4.165820488986892,4.33939634269468,18927.0
2000-06-21,4.3383547975214825,4.344603737490993,4.252608415840785,4.33939634269468,40867.0
2000-06-22,4.339396242443024,4.429655763742557,4.339396242443024,4.429655763742556,32092.0
2000-06-23,4.460899890416066,4.512972517809064,4.426184584774274,4.50741816160589,36183.0
2000-06-26,4.426185922005486,4.426185922005486,4.426185922005486,4.4261859220054856,1793.0
2000-06-27,4.427920504321753,4.512972641294712,4.427920504321753,4.512972641294712,59137.0
2000-06-28,4.512972641294712,4.512972641294712,4.495614987998869,4.512972641294712,42559.0
2000-06-29,4.512972641294712,4.530330294590555,4.495614987998869,4.512972641294712,48244.0
2000-06-30,4.512970982051844,4.512970982051844,4.443540725464962,4.507763588656737,28737.0
2000-07-03,4.504293555693571,4.5372727296710185,4.44354194041825,4.46784245410051,23778.0
2000-07-04,4.504293746919667,4.573724025437781,4.504293746919667,4.504293746919667,12660.0
2000-07-05,4.506030605550693,4.506030605550693,4.478258485568084,4.481730083333356,6903.0
2000-07-06,4.50429259369971,4.556365206488887,4.50429259369971,4.556365206488887,16550.0
2000-07-07,4.599761097818252,4.6639843229679085,4.599761097818252,4.6639843229679085,5500.0
2000-07-10,4.663983229091669,4.738620566395874,4.663983229091669,4.7212632462742254,6169.0
2000-07-11,4.722477034049223,4.738619324288282,4.617116459937305,4.686546715433516,15348.0
2000-07-12,4.651831422150624,4.686546715433517,4.651831422150624,4.686546715433516,168319.0
2000-07-13,4.738618492782912,4.773333779974166,4.7091105979912005,4.738618492782912,8170.0
2000-07-14,4.79069344390185,4.946911640003829,4.79069344390185,4.946911640003829,9312.0
2000-07-17,4.946912092944842,5.033700024400015,4.946912092944842,4.971212607809992,13675.0
2000-07-18,4.971212152644015,5.011134849071018,4.946911640003829,4.946911640003829,49981.0
2000-07-19,4.954722913746999,4.954722913746999,4.901782223723695,4.930769360425301,32271.0
2000-07-20,4.929553666246033,4.929553666246033,4.790693130153887,4.790693130153887,17842.0
2000-07-21,4.790693722672601,4.842766347380151,4.790693722672601,4.806662537316904,29414.0
2000-07-24,4.804580981637803,4.804580981637803,4.755979610284098,4.759451207752882,2102.0
2000-07-25,4.724734873116466,4.842766512963628,4.724734873116466,4.821937594796297,23489.0
2000-07-26,4.808050876505007,4.808050876505007,4.757713724242035,4.782014235778842,50348.0
2000-07-27,4.790695883880194,4.860126191835305,4.790695883880194,4.860126191835305,6437.0
2000-07-28,4.860126083476817,4.860126083476817,4.775073916744351,4.775073916744351,531.0
2000-07-31,4.775072510049226,4.825409343214421,4.775072510049226,4.825409343214421,2877.0
2000-08-01,4.860125424540748,4.860125424540748,4.825410110508978,4.842767767524863,16855.0
2000-08-02,4.842766065579292,4.946911640003829,4.842766065579292,4.946911640003829,13231.0
2000-08-03,4.912196983820548,4.946912290214847,4.903518322756822,4.939969096508109,46582.0
2000-08-04,4.92955502429724,4.946912678858054,4.877482391684517,4.877482391684518,3453.0
2000-08-07,4.877483851591539,4.877483851591539,4.816732207979633,4.860126191835305,15711.0
2000-08-08,4.85838890300551,5.0337005837542845,4.85838890300551,5.0337005837542845,14207.0
2000-08-09,5.03369895212666,5.207274778062062,5.03369895212666,5.163880821578212,13521.0
2000-08-10,5.1638818493639445,5.250669779605355,5.1638818493639445,5.243726586272596,45560.0
2000-08-11,5.207276661081146,5.27670695034828,5.207276661081146,5.259349295264064,35416.0
2000-08-14,5.268028288341039,5.288857209586313,5.228105913396154,5.259349295264064,9403.0
2000-08-15,5.259349706074776,5.259349706074776,5.189919411384402,5.189919411384402,12175.0
2000-08-16,5.188877047790392,5.207276246793966,5.181239931773938,5.207276246793966,19626.0
2000-08-17,5.207276012093878,5.207276012093878,5.205540213694817,5.205540213694817,9802.0
2000-08-18,5.205541269073456,5.205541269073456,5.189919411384402,5.189919411384402,3763.0
2000-08-21,5.153466861007943,5.153466861007943,5.143052072078737,5.146523668388471,3851.0
2000-08-22,5.15346731102427,5.380851592053473,5.15346731102427,5.380851592053473,40483.0
2000-08-23,5.392134355453689,5.639480162478721,5.392134355453689,5.450282111493486,20222.0
2000-08-24,5.441776130000251,5.441776130000251,5.283648661614383,5.379115241174148,26298.0
2000-08-25,5.380851095309462,5.554426937093639,5.380851095309462,5.472846410640147,4972.0
2000-08-28,5.467640893306625,5.554428843994033,5.467640893306625,5.554428843994033,29378.0
2000-08-29,5.556164397873944,5.589144243416152,5.537071273553907,5.545750267399162,18679.0
2000-08-30,5.545748920400602,5.554427581068148,5.479789907476395,5.479789907476395,11915.0
2000-08-31,5.39404449104325,5.398210341611779,5.233313110739253,5.276707084014155,8461.0
2000-09-01,5.207276012093878,5.207276012093878,5.155203384400816,5.205540213694817,4750.0
2000-09-04,5.206059958891643,5.36349316774303,5.181238675716033,5.36349316774303,5246.0
2000-09-05,5.121831318341823,5.389571480071167,5.121831318341823,5.389571480071167,4969.0
2000-09-06,5.215714335552742,5.389571480071167,5.215714335552742,5.389571480071167,5727.0
2000-09-07,5.38957229722019,5.476500882659225,5.346108004500673,5.476500882659225,10956.0
2000-09-08,5.478239672968851,5.6381882886616,5.478239672968851,5.563429649686932,17246.0
2000-09-11,5.563430278175724,5.627757255067611,5.563430278175724,5.627757255067611,16839.0
2000-09-12,5.601679380853521,5.601679380853521,5.563430583364853,5.5808160386528245,30815.0
2000-09-13,5.580816603715056,5.6155881810242585,5.568646651138736,5.6155881810242585,11612.0
2000-09-14,5.6155881810242585,5.6155881810242585,5.6155881810242585,5.6155881810242585,30231.0
2000-09-15,5.6155881810242585,5.632974301285198,5.598202723975994,5.6155881810242585,52542.0
2000-09-18,5.601676635820128,5.62253930458472,5.601676635820128,5.62253930458472,43260.0
2000-09-19,5.6155881810242585,5.650359758333462,5.6155881810242585,5.6155881810242585,25260.0
2000-09-20,5.6155881810242585,5.6155881810242585,5.610372676552314,5.6155881810242585,7677.0
2000-09-21,5.598202966722458,5.603418471420556,5.563431387905509,5.603418471420556,71954.0
2000-09-22,5.603415552809598,5.606892775201407,5.563428490122326,5.589507326454718,40592.0
2000-09-25,5.606895452500126,5.6155881810242585,5.580816603715056,5.6155881810242585,17522.0
2000-09-26,5.615586527645632,5.714685062711366,5.615586527645632,5.699037890689804,12792.0
2000-09-27,5.702517508747979,5.7372890904234,5.598203426934475,5.7372890904234,4938.0
2000-09-28,5.6512269965055095,5.827691902327168,5.6512269965055095,5.824214679649352,32211.0
2000-09-29,5.7894444439589705,5.7894444439589705,5.7894444439589705,5.7894444439589705,2200.0
2000-10-02,5.665136188153501,5.711208235853858,5.664267379745493,5.711208235853858,15574.0
2000-10-03,5.705992678449137,5.85898718479841,5.667743886058688,5.841601068615244,31255.0
2000-10-04,5.789446131330153,5.789446131330153,5.671223151561376,5.7372890904234,60948.0
2000-10-05,5.730334567122617,5.772060597234483,5.718164613175981,5.772060597234483,7679.0
2000-10-06,5.737287418253723,5.7894444439589705,5.737287418253723,5.7894444439589705,9909.0
2000-10-09,5.789443712002309,5.789443712002309,5.730332246819779,5.730332246819779,3650.0
2000-10-10,5.727204884497657,5.727204884497657,5.6155881810242585,5.6155881810242585,58423.0
2000-10-11,5.615586216012388,5.685129346296187,5.615586216012388,5.650357781154288,48530.0
2000-10-12,5.650360467841228,5.742504595550248,5.650360467841228,5.7372890904234,29041.0
2000-10-13,5.737286505811305,5.86767938094338,5.737286505811305,5.86767938094338,40946.0
2000-10-16,5.867680125468082,5.989380290342521,5.850294671862823,5.989380290342521,31974.0
2000-10-17,5.971992081617012,6.258856608106833,5.971992081617012,6.258856608106833,22152.0
2000-10-18,6.098911044576783,6.206702325532484,6.058923303964687,6.058923303964687,51707.0
2000-10-19,6.085002091838142,6.085002091838142,5.806830832924863,5.806830832924863,26637.0
2000-10-20,5.872895290653754,6.032844240102445,5.872895290653754,5.911144082237409,24166.0
2000-10-23,5.998072798201151,5.998072798201151,5.841601068615244,5.841601068615244,18624.0
2000-10-24,5.848556554466698,5.954609560787445,5.848556554466698,5.916360761599599,18684.0
2000-10-25,5.928528642439876,6.088477567811994,5.928528642439876,6.085000345172123,47767.0
2000-10-26,6.085697859911394,6.111080995819559,6.050230576393076,6.058923303964687,26662.0
2000-10-27,6.058923303964687,6.085002149892122,6.050230576393076,6.058923303964687,16449.0
2000-10-30,6.058921092676251,6.058921092676251,6.041535643878094,6.041535643878092,29846.0
2000-10-31,6.032845398015326,6.041538125985729,5.980688366980277,5.980688366980277,28022.0
2000-11-01,5.980688848643125,5.980688848643125,5.8937602355129215,5.8937602355129215,36791.0
2000-11-02,5.893758629633478,5.9806872190781455,5.893758629633478,5.911144082237409,12274.0
2000-11-03,5.911142938857261,5.980686062246415,5.911142938857261,5.968516115135169,15594.0
2000-11-06,5.973733582595264,5.998073484825468,5.968518078749533,5.998073484825468,9035.0
2000-11-07,6.006766763852053,6.173669534366539,5.998074035573463,6.097172597017231,13679.0
2000-11-08,6.102387146283518,6.20496291562756,6.097171642775151,6.177145791562017,13506.0
2000-11-09,6.085002825350685,6.258860048932132,6.085002825350685,6.213657462614532,32557.0
2000-11-10,6.213657582152585,6.213657582152585,6.090218446993408,6.145852706552745,19313.0
2000-11-13,6.144113642948904,6.144113642948904,6.076483200906442,6.076483200906442,25095.0
2000-11-14,6.064138585359528,6.064138585359528,5.902451355935444,5.911144082237409,17417.0
2000-11-15,5.911144153318649,5.9980727438086285,5.911144153318649,5.971993901376629,18596.0
2000-11-16,5.99807260953236,5.999810889489741,5.945915589048492,5.945915589048492,15796.0
2000-11-17,5.945915650657778,5.996334391706687,5.911144082237409,5.911144082237409,21122.0
2000-11-20,5.911144059828986,5.937222901848527,5.911144059828986,5.912882339797788,22714.0
2000-11-21,5.91288248693493,5.91288248693493,5.841601068615244,5.841601068615244,16086.0
2000-11-22,5.824215492792741,5.911144082237409,5.824215492792741,5.911144082237409,13222.0
2000-11-23,5.893758630308076,5.911144082913998,5.846817112417082,5.846817112417082,1361.0
2000-11-24,5.84681934057651,5.84681934057651,5.711210238363646,5.7372890904234,16125.0
2000-11-27,5.735547491290054,5.737285770922345,5.476500054062238,5.50257855942701,4117.0
2000-11-28,5.563428624589592,5.563428624589592,5.389571480071167,5.389571480071167,13425.0
2000-11-29,5.38087911018687,5.467807688176279,5.38087911018687,5.467807688176279,19118.0
2000-11-30,5.4591150992501705,5.476500882659225,5.453899596351821,5.476500882659225,12126.0
2000-12-01,5.563428872917242,5.69903723946663,5.563428872917242,5.667742898999478,9999.0
2000-12-04,5.650357781154288,5.650357781154288,5.650357781154288,5.650357781154288,3125.0
2000-12-05,5.650357701089693,5.737286281106457,5.648619421302828,5.686867545525749,18523.0
2000-12-06,5.737286903348074,5.911144082237409,5.737286903348074,5.911144082237409,19155.0
2000-12-07,5.912882362212801,5.912882362212801,5.582554120250566,5.911144082237409,6715.0
2000-12-08,5.9111437882018745,5.9111437882018745,5.669482427680559,5.669482427680559,5847.0
2000-12-11,5.902450664027209,5.902450664027209,5.669482045096488,5.688606438646479,43794.0
2000-12-12,5.893757290530117,5.893757290530117,5.70946848402264,5.785965386596809,12353.0
2000-12-13,5.8085695805830975,5.904190917078891,5.806831300230511,5.897410894169892,11823.0
2000-12-14,5.911144082237409,5.96330110326171,5.911144082237409,5.911144082237409,13730.0
2000-12-15,5.911144059828986,5.971993806924579,5.911144059828986,5.912882339797788,5460.0
2000-12-18,5.945915869770095,5.945915869770095,5.841601160664899,5.900712630194085,19690.0
2000-12-19,5.874634245376941,5.890281418036206,5.874634245376941,5.878111468547056,5975.0
2000-12-20,5.876371138960035,5.905927197326682,5.825952409707274,5.885063863228219,31995.0
2000-12-21,5.850293796126651,6.003287621946252,5.850293796126651,6.003287621946252,33501.0
2000-12-22,5.998074355308442,5.998074355308442,5.860726986262217,5.860726986262217,26506.0
2000-12-25,5.860726986262217,5.860726986262217,5.860726986262217,5.860726986262217,0.0
2000-12-26,5.860726986262217,5.860726986262217,5.860726986262217,5.860726986262217,0.0
2000-12-27,5.963300417548263,6.076307836116733,5.963300417548263,6.074568893128798,10117.0
2000-12-28,6.074568261879538,6.076307204686769,6.015456807468495,6.041535643878092,23379.0
2000-12-29,6.050230876897792,6.072832500276645,5.923662714473891,5.923662714473891,25590.0
2001-01-01,5.923662714473891,5.923662714473891,5.923662714473891,5.923662714473891,0.0
2001-01-02,5.998072998786021,5.998072998786021,5.911144404600716,5.926791578082573,12571.0
2001-01-03,5.9267920583459,6.006766212305885,5.9267920583459,5.998073484825468,9801.0
2001-01-04,5.998073484825468,5.998073484825468,5.998073484825468,5.998073484825468,2049.0
2001-01-05,5.9980727438086285,5.9980727438086285,5.971993901376629,5.971993901376629,2634.0
2001-01-08,5.963301446722091,5.989380290342521,5.963301446722091,5.989380290342521,1748.0
2001-01-09,5.961562761514903,5.96677826459954,5.919836747200309,5.945915589048492,1745.0
2001-01-10,5.931659576289997,5.989380290342521,5.931659576289997,5.989380290342521,396133.0
2001-01-11,5.989380354325958,5.989380354325958,5.954608783531438,5.954608783531438,12391.0
2001-01-12,5.7372890904234,5.9111463355877465,5.7372890904234,5.7372890904234,5837.0
2001-01-15,5.737288002972931,5.822478328770026,5.7320724988346345,5.822478328770026,10673.0
2001-01-16,5.737286903348074,5.911144082237409,5.737286903348074,5.911144082237409,24932.0
2001-01-17,5.911145015853482,5.928530471203302,5.911145015853482,5.928530471203302,66268.0
2001-01-18,5.93026926494037,6.239734872199614,5.93026926494037,6.080829798147915,57684.0
2001-01-19,6.093693070165601,6.161497253612105,6.067614895185164,6.085000345172123,25375.0
2001-01-22,6.094215548747281,6.2067010249272565,6.090216377596528,6.185838350484612,49081.0
2001-01-23,6.171931726619846,6.206703305609541,6.128467418685903,6.137160147630151,59698.0
2001-01-24,6.171931726619846,6.206703305609541,6.085003110751961,6.137160147630151,16478.0
2001-01-25,6.1317692311979,6.171930065833953,5.73728710345128,5.913578278382291,9995.0
2001-01-26,5.913578278382291,5.913578278382291,5.913578278382291,5.913578278382291,0.0
2001-01-29,5.916358877125467,5.916358877125467,5.914620597358167,5.914620597358167,1235.0
2001-01-30,5.919490169870613,5.930269364324031,5.919490169870613,5.930269364324031,6616.0
2001-01-31,5.930268416582082,5.947653869005872,5.930268416582082,5.945915589048492,10399.0
2001-02-01,5.945917156567626,5.9667798376186925,5.945917156567626,5.963302613574736,6360.0
2001-02-02,5.963126171150319,5.980686045196412,5.937221759005195,5.937221759005195,1741.0
2001-02-05,5.912882476792834,5.912882476792834,5.841601058595415,5.899495532121644,7938.0
2001-02-06,5.80683004018881,5.911144082237409,5.80683004018881,5.911144082237409,8679.0
2001-02-07,5.91114373663726,6.024151161593253,5.91114373663726,6.024151161593253,22995.0
2001-02-08,5.984164187618622,5.984164187618622,5.954608783531438,5.954608783531438,13282.0
2001-02-09,5.956345178377794,6.01719557381153,5.945914174689749,5.952868619290006,12436.0
2001-02-12,5.952870903999744,5.998073484825468,5.952870903999744,5.998073484825468,29332.0
2001-02-13,5.991118497756667,6.005027391042218,5.991118497756667,5.99285744102363,7452.0
2001-02-14,5.937221450545598,5.954606898833901,5.911142614900806,5.952868619290006,7609.0
2001-02-15,5.949394010850303,5.949394010850303,5.911145211956659,5.949394010850303,29065.0
2001-02-16,5.951130600459615,5.971993274287019,5.938960652125925,5.938960652125925,12630.0
2001-02-19,5.945915961604938,5.963301415118058,5.9389615149146735,5.959824191772925,7385.0
2001-02-20,5.980686437005436,6.432714777722598,5.980686437005436,6.432714777722598,36615.0
2001-02-21,6.467487623364838,6.537030101681634,6.432716052600165,6.528337374793603,79945.0
2001-02-22,6.433062584864247,6.433062584864247,6.328401028531489,6.354479205177836,68628.0
2001-02-23,6.345787766639873,6.363173221263441,6.345787766639873,6.347178523424248,7957.0
2001-02-26,6.3631721604144085,6.432715293739829,6.3631721604144085,6.375342109264486,6668.0
2001-02-27,6.363171128540081,6.404897134411391,6.3457856796342496,6.363171128540081,4013.0
2001-02-28,6.370299791654947,6.693500443245367,6.370299791654947,6.693500443245369,24819.0
2001-03-01,6.659947778896725,6.660469727213733,6.432716551107184,6.502259698025819,55081.0
2001-03-02,6.538413140133543,6.538413140133543,6.475935459739282,6.493485151817925,11002.0
2001-03-05,6.52858520545305,6.55490974357101,6.493485151817925,6.493485151817925,9086.0
2001-03-06,6.493483966912719,6.512789026363217,6.493483966912719,6.512789026363217,8376.0
2001-03-07,6.511033658119455,6.563684063722469,6.511033658119455,6.563684063722469,5676.0
2001-03-08,6.563682963373198,6.584742720397273,6.563682963373198,6.584742720397273,34846.0
2001-03-09,6.598782977589209,6.6724931385649295,6.598782977589209,6.668983067139641,13563.0
2001-03-12,6.668982182597854,6.707592293677299,6.668982182597854,6.679512395477042,8536.0
2001-03-13,6.644412988319183,6.712857704860158,6.644412988319183,6.712857704860158,18797.0
2001-03-14,6.70408315234807,6.70408315234807,6.651433419606544,6.686532795115778,17491.0
2001-03-15,6.668983186573801,6.668983186573801,6.493483629032384,6.537358518417739,65726.0
2001-03-16,6.537357177297641,6.607557253703936,6.537357177297641,6.60229181281306,18708.0
2001-03-19,6.563685288055629,6.604050115596919,6.561929917153313,6.561929917153313,13284.0
2001-03-20,6.493482652229556,6.51980784969179,6.493482652229556,6.511032337552657,55892.0
2001-03-21,6.511033074832079,6.6321281934975085,6.504013601594535,6.6321281934975085,13146.0
2001-03-22,6.616335154331934,6.649679837826084,6.616335154331934,6.616335154331934,14582.0
2001-03-23,6.619840188426029,6.633879797825262,6.611064679389497,6.633879797825261,24599.0
2001-03-26,6.642659051768479,6.668984257417821,6.63388420637796,6.667229556130836,32624.0
2001-03-27,6.665823912673862,6.667228476849433,6.654767488765605,6.654767488765605,251075.0
2001-03-28,6.656699339871632,6.656699339871632,6.581234464454334,6.598784155235094,20427.0
2001-03-29,6.581232738449579,6.604047866063269,6.581232738449579,6.604047866063269,14816.0
2001-03-30,6.6040477915101965,6.633882391571777,6.600537720418668,6.618789688408052,61176.0
2001-04-02,6.621598107114748,6.668983067139641,6.6163333347156525,6.668983067139641,14322.0
2001-04-03,6.668983317913723,6.686533006222418,6.6514336296050285,6.658453103241889,169672.0
2001-04-04,6.658453879379161,6.730057874643165,6.658453879379161,6.730057874643165,14907.0
2001-04-05,6.668979825539359,6.668979825539359,6.58123009099279,6.633879797825261,32021.0
2001-04-06,6.66793262431834,6.674250487599452,6.6672310114415145,6.671618100355484,24071.0
2001-04-09,6.668984929290988,6.888359433543981,6.6549446396694245,6.888359433543981,17700.0
2001-04-10,6.84448356261714,6.8883584572493,6.826933872555379,6.862033252678899,17067.0
2001-04-11,6.8620314197387415,6.8620314197387415,6.797096780481825,6.797096780481825,22703.0
2001-04-12,6.800608212331655,6.800608212331655,6.756733320639193,6.7830585234457565,40700.0
2001-04-13,6.7830585234457565,6.7830585234457565,6.7830585234457565,6.7830585234457565,0.0
2001-04-16,6.7830585234457565,6.7830585234457565,6.7830585234457565,6.7830585234457565,0.0
2001-04-17,6.774284541350213,6.774284541350213,6.70583980194944,6.721634793309457,30940.0
2001-04-18,6.739181151211138,6.800605709180489,6.739181151211138,6.800605709180489,4055.0
2001-04-19,6.802363331518992,6.932233313481005,6.802363331518992,6.844483524702762,18047.0
2001-04-20,7.011207176930711,7.011207176930711,6.867297599067425,6.867297599067425,27932.0
2001-04-23,6.917664302433278,6.918190511760323,6.876071003361128,6.879581073973982,20420.0
2001-04-24,6.87835268121298,6.932230893462743,6.821666010746214,6.932230893462743,26459.0
2001-04-25,6.932230893462743,6.932230893462743,6.932230893462743,6.932230893462743,0.0
2001-04-26,6.930476192869951,6.932230893462743,6.895376155716408,6.932230893462743,26951.0
2001-04-27,6.932231044408328,7.195480324575732,6.932231044408328,7.019980804464128,47095.0
2001-04-30,7.107204955833069,7.107204955833069,6.844481862807892,7.002431712048343,29932.0
2001-05-01,6.988392440440797,6.995412583530309,6.84448285449426,6.995412583530309,33246.0
2001-05-02,6.984881580448399,7.160381121009804,6.984881580448399,7.125281079002001,42877.0
2001-05-03,7.090180351929024,7.125279717753658,7.090180351929024,7.090180351929024,5942.0
2001-05-04,7.090180351929024,7.091935052429261,7.02875512278094,7.090180351929024,7076.0
2001-05-07,7.120019655914476,7.172669408951149,7.120019655914476,7.130549874312983,34746.0
2001-05-08,7.125281079002001,7.130546520463621,7.05859173561255,7.125281079002001,10934.0
2001-05-09,7.107733812570612,7.125283504810511,7.105979111137759,7.10597911113776,32218.0
2001-05-10,7.116506235869453,7.125281079002001,7.090181706471815,7.125281079002001,39661.0
2001-05-11,7.123528057424272,7.125282758673377,7.018228576055806,7.01840397923294,10836.0
2001-05-14,7.037530537445261,7.037530537445261,6.8708065277660895,6.8708065277660895,3597.0
2001-05-15,6.779547720492901,6.779547720492901,6.581233043980547,6.712857704860158,18408.0
2001-05-16,6.686530487432707,6.897130015193508,6.686530487432707,6.82693061892487,16937.0
2001-05-17,6.897131006490498,7.019980804464128,6.897131006490498,7.019980804464128,39911.0
2001-05-18,7.019980804464128,7.055080842381956,6.976105924436228,7.019980804464128,57550.0
2001-05-21,7.019980551100488,7.019980551100488,6.855011249161532,6.879581073973982,1915.0
2001-05-22,6.984882197496765,6.984882197496765,6.755153610668434,6.755153610668434,5292.0
2001-05-23,6.704084517271467,6.760244332893355,6.668984465138336,6.756909663918644,27723.0
2001-05-24,6.844481014380417,6.844481014380417,6.67828322175793,6.67828322175793,15232.0
2001-05-25,6.721633961144926,6.721633961144926,6.581234427258958,6.581234427258958,53078.0
2001-05-28,6.625108819164248,6.75673349769069,6.625108819164248,6.753925708070024,15764.0
2001-05-29,6.756732361670215,6.879582174868835,6.756732361670215,6.85852241729918,25487.0
2001-05-30,6.879582100070393,7.03753128434192,6.879582100070393,6.956801656637966,98298.0
2001-05-31,6.950132204336703,7.019980804464128,6.891866235119962,7.019980804464128,43884.0
2001-06-01,7.019981598137623,7.019981598137623,6.844482058184181,6.956801656637966,9183.0
2001-06-04,7.013607132003244,7.031359012435263,6.917749686330339,7.029583485809561,5303.0
2001-06-05,7.031356402048109,7.100587017118654,7.029580876081571,7.100587017118654,29077.0
2001-06-06,7.100588913584556,7.100588913584556,6.834316829325136,6.859168782176294,8287.0
2001-06-07,6.931947940029139,7.100587017118654,6.931947940029139,7.100587017118654,18879.0
2001-06-08,7.091712689062014,7.136091365868204,7.091712689062014,7.118339488846807,28805.0
2001-06-11,7.118339488846808,7.118339488846808,7.118339488846808,7.118339488846807,0.0
2001-06-12,7.100588923382191,7.136092003432088,7.056210242611052,7.1094645241034335,50413.0
2001-06-13,7.118340764829575,7.118340764829575,7.0828383587526105,7.0828383587526105,1626.0
2001-06-14,7.034907334063047,7.1715937262295055,7.034907334063047,7.1715937262295055,54454.0
2001-06-15,7.102362428510285,7.1715937262295055,7.100587579567905,7.1715937262295055,59770.0
2001-06-18,7.136093117245278,7.146743568907138,7.127217515138717,7.135205353885112,59203.0
2001-06-19,7.15561797313865,7.18046992339089,7.144966847102752,7.160588363189098,49525.0
2001-06-20,7.180471309290069,7.198222512277861,7.144968226149498,7.188104313031522,98265.0
2001-06-21,7.20709539320485,7.20709539320485,7.189344196917859,7.203900529998852,29585.0
2001-06-22,7.278104773457853,7.278104773457853,7.2415365073125395,7.24153650731254,102673.0
2001-06-25,7.240828310996733,7.242603160910808,6.914201076427954,6.974378713709201,9885.0
2001-06-26,7.016270856429525,7.242601759342228,7.016270856429525,7.189347469078358,4489.0
2001-06-27,7.189346425328314,7.223073979593685,7.189346425328314,7.217748754489928,19864.0
2001-06-28,7.21597367634314,7.224849276956253,7.1911210465955335,7.207097398565107,9395.0
2001-06-29,7.189347218668519,7.262838583601831,7.136092930259535,7.262838583601831,50177.0
2001-07-02,7.093488171939228,7.1094645241034335,6.976328481790017,7.1094645241034335,108764.0
2001-07-03,7.109465081295485,7.1201162092946975,7.100589479878634,7.119583280453996,17967.0
2001-07-04,7.1218916886430845,7.1218916886430845,7.011832731576451,7.068637398266652,18381.0
2001-07-05,6.985205053617074,7.100589910529181,6.979879827876983,7.08337095832687,1849.0
2001-07-06,7.100589096865555,7.136092177782872,7.011831733154736,7.099169081975255,29583.0
2001-07-09,7.081062687716985,7.251476671204431,7.081062687716985,7.251476671204431,52913.0
2001-07-10,7.251477208328292,7.331358980619006,7.251477208328292,7.331358980619006,41686.0
2001-07-11,7.269229089484575,7.331358980619006,7.18934731719386,7.331358980619006,8413.0
2001-07-12,7.329585979991202,7.366863924075309,7.302958490122442,7.366863924075309,143326.0
2001-07-13,7.38638807043114,7.453843857864587,7.191121459895366,7.2583998301094415,60992.0
2001-07-16,7.278106527399703,7.368638774056136,7.24260343329642,7.366863924075309,9940.0
2001-07-17,7.366861650450447,7.46449462122824,7.366861650450447,7.462719771795183,152813.0
2001-07-18,7.468043359672749,7.535499135142023,7.420114309510224,7.45561738487115,12927.0
2001-07-19,7.4822454570448835,7.618931190756808,7.4822454570448835,7.508872257814199,10207.0
2001-07-20,7.5106471468525715,7.519522746355876,7.491120421646399,7.491120421646399,10971.0
2001-07-23,7.624258390250262,7.633133992017281,7.530175115457845,7.556447763459428,17118.0
2001-07-24,7.558576235701352,7.558576235701352,7.45561738487115,7.45561738487115,64870.0
2001-07-25,7.455618104456071,7.49999678364926,7.3668607460696895,7.384611946881002,162140.0
2001-07-26,7.38461380495186,7.420116892672462,7.366862599674097,7.411241290033581,28838.0
2001-07-27,7.411238709961202,7.544374734691045,7.411238709961202,7.45561738487115,16104.0
2001-07-30,7.473372358753748,7.668639033285204,7.473372358753748,7.594082469652414,14557.0
2001-07-31,7.599407019929781,7.6153833752073075,7.491122909400429,7.544377201270502,17371.0
2001-08-01,7.544377624417315,7.606507522222948,7.446744637651992,7.600117115186525,17965.0
2001-08-02,7.606507186557512,7.606507186557512,7.558578797316812,7.558578797316812,14838.0
2001-08-03,7.558579973155714,7.579881558039227,7.535502861185559,7.562129672998654,25021.0
2001-08-06,7.555913466052812,7.579878331364699,7.544375253562019,7.579878331364699,17038.0
2001-08-07,7.579878874868334,7.579878874868334,7.544375794519959,7.54792617027129,75945.0
2001-08-08,7.543310340759485,7.579878600224766,7.5372747699174045,7.578281168202274,107271.0
2001-08-09,7.544376021246261,7.579879102661588,7.544376021246261,7.57632872680356,13718.0
2001-08-10,7.574551908590687,7.576327434799395,7.45561738487115,7.45561738487115,6006.0
2001-08-13,7.455619788729757,7.468045767537769,7.455619788729757,7.468045767537769,5194.0
2001-08-14,7.47691884740138,7.590528145125398,7.47691884740138,7.588753296108071,18400.0
2001-08-15,7.580409343790674,7.580409343790674,7.471593027404654,7.526622822861298,4140.0
2001-08-16,7.469819310734224,7.510647612713742,7.411239131482169,7.419405062744024,11044.0
2001-08-17,7.48224545699771,7.499996657510475,7.455617979063668,7.499996657510475,17101.0
2001-08-20,7.498753462300939,7.499996059781098,7.198220934960487,7.45561738487115,25326.0
2001-08-21,7.457395087247026,7.50887453235908,7.457395087247026,7.498224079691136,6654.0
2001-08-22,7.50000027250146,7.50000027250146,7.402367268292473,7.439467796348583,75035.0
2001-08-23,7.5070960994036255,7.535498421569846,7.455616678863357,7.526622822861298,115906.0
2001-08-24,7.526624053243119,7.579878331364699,7.517747775918785,7.579878331364699,28400.0
2001-08-27,7.579879147532853,7.581653996889898,7.526624863677089,7.540825690028311,61640.0
2001-08-28,7.540828088115144,7.562129672998654,7.535502861185559,7.562129672998654,34236.0
2001-08-29,7.562129672998654,7.563905200085299,7.546153315044729,7.562129672998654,75180.0
2001-08-30,7.562127578731927,7.721891114026048,7.562127578731927,7.721891114026048,34271.0
2001-08-31,7.707157412459604,7.707157412459604,7.517748947048766,7.645382358955345,14995.0
2001-09-03,7.757391200813167,7.810645466286722,7.51774599043508,7.629580421944854,17704.0
2001-09-04,7.510470280624248,7.553251530453525,7.510470280624248,7.553251530453525,22814.0
2001-09-05,7.556094198244135,7.571005374237062,7.517750400359329,7.517750400359329,11637.0
2001-09-06,7.4902325632681075,7.526623401083039,7.476918825600089,7.476918825600089,18480.0
2001-09-07,7.47337001263742,7.556092485223139,7.47337001263742,7.556092485223139,4271.0
2001-09-10,7.455617997746262,7.544375354862288,7.455617997746262,7.509937456962717,14423.0
2001-09-11,7.508873436305642,7.5710040021816765,7.508873436305642,7.5710040021816765,16926.0
2001-09-12,7.222008401709999,7.560351814858047,7.189346029695791,7.349109545666104,15324.0
2001-09-13,7.349111396714693,7.437868777461657,7.349111396714693,7.402365689729856,178140.0
2001-09-14,7.402365575886536,7.402365575886536,6.923075591791065,6.976329883987214,21541.0
2001-09-17,6.65680078283618,6.65680078283618,5.857984688895839,6.46153489740557,18133.0
2001-09-18,6.5680464134757655,6.891123236938392,6.5680464134757655,6.571596790094214,65310.0
2001-09-19,6.571595561591238,6.745559920383434,6.568045185636502,6.656802553009968,14912.0
2001-09-20,6.656979251027077,6.814789822332944,6.656801833823255,6.7455591916075655,70045.0
2001-09-21,6.745562636464914,6.745562636464914,6.49704163688695,6.550296620485976,73087.0
2001-09-24,6.479288915891649,6.479288915891649,6.142010591869611,6.239644254252105,24147.0
2001-09-25,6.39230438938923,6.420706715814847,6.307097410112387,6.310647785561199,51742.0
2001-09-26,6.310648697332447,6.392305312958341,6.308873847934048,6.3743766930911,177950.0
2001-09-27,6.746803266719732,6.747335518447762,6.56804591441237,6.56804591441237,263396.0
2001-09-28,6.564495538063694,6.584022269398895,6.497039741768921,6.56804591441237,50579.0
2001-10-01,6.608872347839781,6.619523473857806,6.500588270066847,6.5325409709560684,101222.0
2001-10-02,6.541429919033766,6.57698130494804,6.532542242076771,6.532542242076771,20399.0
2001-10-03,6.567559165768036,6.736961373354071,6.567559165768036,6.701409991815354,84740.0
2001-10-04,6.763626268075752,6.772513946392368,6.701411841773052,6.754738589759138,354777.0
2001-10-05,6.754739296146592,6.879168839850795,6.754739296146592,6.864237375976666,42900.0
2001-10-08,6.879524145035595,6.879524145035595,6.710300210007155,6.710300210007155,34621.0
2001-10-09,6.7090553359409135,6.710299624486326,6.68008138212243,6.683635911035264,143409.0
2001-10-10,6.685413858601758,6.754738699922931,6.665860559134472,6.665860559134472,31702.0
2001-10-11,6.7019433544625295,6.791355128269591,6.701410378676179,6.791355128269591,46128.0
2001-10-12,6.845036024751882,6.932492183053339,6.79917502568693,6.843614078142398,72495.0
2001-10-15,6.8436167290980725,6.8436167290980725,6.754738589759138,6.754738589759138,323363.0
2001-10-16,6.754737715749703,6.914718617094085,6.754737715749703,6.860146909556704,29300.0
2001-10-17,6.86139061244929,6.950268732704263,6.86139061244929,6.932493379887766,56507.0
2001-10-18,6.932494167985744,6.932494167985744,6.710298842088765,6.781401617610325,49756.0
2001-10-19,6.754738488250366,6.95382532751356,6.754738488250366,6.95382532751356,18560.0
2001-10-22,6.968045597391247,7.03914769525143,6.914718854474527,7.034704195558726,13791.0
2001-10-23,7.037724751317676,7.110249464016025,7.037369434133309,7.085896675162315,45338.0
2001-10-24,7.083589146457478,7.083589146457478,6.968047944237894,7.024929912918484,41894.0
2001-10-25,7.053366908009435,7.101361169080277,7.04803443836362,7.04803443836362,14589.0
2001-10-26,7.046435673488823,7.046435673488823,6.756515122156758,6.825840632922659,11098.0
2001-10-29,6.968044763607002,7.083585913086719,6.932493379887766,6.932493379887766,8034.0
2001-10-30,6.843614078142398,6.912938891479151,6.843614078142398,6.843614078142398,15549.0
2001-10-31,6.754737536711733,6.7814012455911605,6.665859411228685,6.759892348646561,29674.0
2001-11-01,6.754737716741518,6.799176780667452,6.745850039573595,6.756514980940584,9806.0
2001-11-02,6.758292345558371,6.932493379887766,6.756514403424975,6.932493379887766,8037.0
2001-11-05,6.932494600392147,6.968045990370403,6.932494600392147,6.968045990370403,39277.0
2001-11-06,6.966268800705872,7.021373495031161,6.966268800705872,6.971601950535054,64421.0
2001-11-07,6.973377233834704,7.021371500142737,6.932493379887766,6.932493379887766,7171.0
2001-11-08,6.968045990370403,6.9964869667357386,6.932494600392147,6.968045990370403,19991.0
2001-11-09,6.968045360848554,6.968045360848554,6.861391200549354,6.937115810321635,63269.0
2001-11-12,6.932493245675031,6.936048451786752,6.861390479613101,6.89605289159458,9795.0
2001-11-13,6.852504402626355,6.861392080936761,6.772513941659928,6.772513941659928,53041.0
2001-11-14,6.799176736705597,6.799176736705597,6.719186286538863,6.765403292451332,25945.0
2001-11-15,6.761315354407427,6.767181479773342,6.674748133425552,6.736963237858343,41931.0
2001-11-16,6.7369606234837205,6.861389427890135,6.7369606234837205,6.843614078142398,53793.0
2001-11-19,6.848059306577864,7.065810425824764,6.847170335528081,7.065810425824764,44267.0
2001-11-20,7.085364252661982,7.1102500192355,6.985820508281622,6.987242455216355,22292.0
2001-11-21,6.953823850116773,7.021371410512432,6.934270555416485,7.021371410512432,63979.0
2001-11-22,7.021371323354029,7.1013617651867,7.021371323354029,7.1013617651867,25046.0
2001-11-23,7.101361249631228,7.181351685656632,7.101361249631228,7.131579482081837,11255.0
2001-11-26,7.193081817960981,7.252452319531872,7.163574225718773,7.163574225718773,16627.0
2001-11-27,7.17424307532517,7.17424307532517,7.078254527993542,7.119138388208195,38398.0
2001-11-28,7.119136673709217,7.298670840638973,7.119136673709217,7.298670840638973,34826.0
2001-11-29,7.304537534783472,7.304537534783472,7.200905605373435,7.224014108431503,20583.0
2001-11-30,7.225082922725683,7.341335429522937,7.225082922725683,7.305784032088975,55377.0
2001-12-03,7.2720079317864545,7.288006020907018,7.190240222097468,7.266675461441685,24961.0
2001-12-04,7.268452842253606,7.30578149143897,7.225791722637838,7.288006137946778,27897.0
2001-12-05,7.288006255239432,7.305781609017697,7.282673784723206,7.300449138501472,58522.0
2001-12-06,7.305782886211149,7.401771440801537,7.305782886211149,7.401771440801537,23034.0
2001-12-07,7.394660060333778,7.552863699519929,7.385772383052521,7.46576283475646,24887.0
2001-12-10,7.502024039547467,7.643518260445441,7.501313405170681,7.643518260445441,18015.0
2001-12-11,7.625743839013509,7.625743839013509,7.462741380847122,7.462741380847122,13817.0
2001-12-12,7.463984879614613,7.463984879614613,7.19557257519716,7.263120136837387,48736.0
2001-12-13,7.376885778220261,7.376885778220261,7.263121865074064,7.321781086127268,27709.0
2001-12-14,7.314671010065111,7.3946607915929405,7.288007297498247,7.394660791592937,14427.0
2001-12-17,7.430211123231842,7.535087337980197,7.403548092551856,7.516600671684109,16605.0
2001-12-18,7.501315212533477,7.501315212533477,7.341334287999757,7.485317120080104,16700.0
2001-12-19,7.510202483606746,7.554641551557081,7.487093978408389,7.51909016157954,28120.0
2001-12-20,7.554640229820774,7.616854642831861,7.554640229820774,7.554640229820774,62814.0
2001-12-21,7.5564174051661395,7.643518260445441,7.5564174051661395,7.643518260445441,364688.0
2001-12-24,7.645296643319957,7.77683657750314,7.645296643319957,7.77683657750314,8419.0
2001-12-25,7.77683657750314,7.77683657750314,7.77683657750314,7.77683657750314,0.0
2001-12-26,7.77683657750314,7.77683657750314,7.77683657750314,7.77683657750314,0.0
2001-12-27,7.776835894997991,7.821274957255122,7.776835894997991,7.821274957255122,2690.0
2001-12-28,7.821274957255122,8.016806559951988,7.796389190884934,7.821274957255122,11073.0
2001-12-31,7.8934440238246655,7.8934440238246655,7.798166794959868,7.807943443329528,21132.0
2002-01-01,7.807943443329528,7.807943443329528,7.807943443329528,7.807943443329528,0.0
2002-01-02,7.732397511345979,7.785724255117306,7.702179271840552,7.77683657750314,2481.0
2002-01-03,7.750169806125918,7.750169806125918,7.501311540768742,7.561571015449998,23188.0
2002-01-04,7.5724169956172735,7.7519512119541,7.5724169956172735,7.7519512119541,5403.0
2002-01-07,7.754793905172488,7.82127483894797,7.754793905172488,7.817719632650823,8838.0
2002-01-08,7.8194978591513085,7.8194978591513085,7.751950293222097,7.780391266547088,5822.0
2002-01-09,7.819495147440675,7.8212724109944,7.785721037145395,7.803497063112923,21749.0
2002-01-10,7.803500694117061,7.803500694117061,7.7519512119541,7.7519512119541,86458.0
2002-01-11,7.737016854930684,7.757280780485348,7.714619670448335,7.732395019949403,13657.0
2002-01-14,7.732396335469227,7.732396335469227,7.670181923544773,7.679069599807376,6276.0
2002-01-15,7.679068224148788,7.839048402474862,7.679068224148788,7.839048402474861,83681.0
2002-01-16,7.839049768659924,7.906597328482344,7.821274416221187,7.884733116075436,42851.0
2002-01-17,7.821275577368755,7.821275577368755,7.719954561636112,7.719954561636112,11437.0
2002-01-18,7.719954206051284,7.719954206051284,7.6719599358486175,7.7181762637736115,10473.0
2002-01-21,7.714619670448335,7.759058722287125,7.70928652312912,7.732395019949403,3919.0
2002-01-22,7.714621479072518,7.821274957255122,7.714621479072518,7.821274957255122,35281.0
2002-01-23,7.821276812434384,7.856828206290012,7.812389133492089,7.847940527347714,20831.0
2002-01-24,7.856825402212368,7.901264459150121,7.812386345274612,7.882955453773287,30259.0
2002-01-25,7.839940153512467,7.883490249501282,7.837273917974467,7.837273917974467,4851.0
2002-01-28,7.837273917974467,7.837273917974467,7.837273917974467,7.837273917974467,0.0
2002-01-29,7.856826783856946,7.990143978114408,7.856826783856946,7.990143978114408,13524.0
2002-01-30,7.999029464841894,7.999029464841894,7.89948574294619,7.899485742946187,5837.0
2002-01-31,7.901265404935214,7.901265404935214,7.812387280420951,7.821274957255122,9419.0
2002-02-01,7.830164692931617,7.831942635617704,7.6573855517470495,7.6573855517470495,12324.0
2002-02-04,7.6529391848865425,7.821274084394492,7.643517855203709,7.814163672486172,17192.0
2002-02-05,7.814518553234572,7.82127296892382,7.803497619774341,7.808474771783085,10690.0
2002-02-06,7.821275946226969,7.862159807302793,7.803500590310999,7.831941566628371,22140.0
2002-02-07,7.840473627385324,7.84082894462587,7.730620250373022,7.7590612256023475,10568.0
2002-02-08,7.751949624023557,7.794610741285109,7.677291651686484,7.749816364734609,42727.0
2002-02-11,7.76794752400605,7.868024234443864,7.76794752400605,7.868024234443864,5092.0
2002-02-12,7.901265923851747,8.016807086456701,7.901265923851747,8.011829932855788,34985.0
2002-02-13,8.018585279879334,8.265666381499152,8.016807337488295,8.265666381499152,15628.0
2002-02-14,8.265664943945032,8.390094444309836,8.265664943945032,8.341744862212128,8322.0
2002-02-15,8.354542488208072,8.354542488208072,8.176786265054709,8.189051487849808,21024.0
2002-02-18,8.177499341602191,8.177499341602191,7.999031767546551,8.029250006520291,6463.0
2002-02-19,8.031382905484648,8.032804852443688,7.910153281626168,7.932372813316129,33401.0
2002-02-20,7.910154145382808,7.910154145382808,7.839051364976282,7.888823582495398,28913.0
2002-02-21,7.898952563870284,7.898952563870284,7.839048402474862,7.839048402474861,45775.0
2002-02-22,7.8212744990604515,7.823051763088657,7.643518260445441,7.643518260445441,24282.0
2002-02-25,7.721730716475929,7.759060041713808,7.684402069324287,7.696844951708168,14092.0
2002-02-26,7.696845562323049,7.732396948277213,7.554640696592679,7.721198353243301,40355.0
2002-02-27,7.820388350548027,7.999033624697146,7.820388350548027,7.945706869483128,143372.0
2002-02-28,7.963481645873179,7.963481645873179,7.723510925924445,7.910154894560841,63701.0
2002-03-01,7.83016442854912,7.910154894560841,7.6612958176546915,7.910154894560841,18686.0
2002-03-04,8.001119314128056,8.001119314128056,7.874197091837396,7.928129812411893,16137.0
2002-03-05,7.928132409626076,8.17981943581407,7.928132409626076,8.0189196085728,33414.0
2002-03-06,8.019816252865718,8.12588423646085,8.019816252865718,8.089928859925053,40981.0
2002-03-07,8.064761179701911,8.10790708760663,8.064761179701911,8.090828813382274,27310.0
2002-03-08,8.129122058035572,8.161841878096636,8.107908455429282,8.161841878096636,33418.0
2002-03-11,8.107907763437936,8.143863146883477,8.091727875177039,8.143863146883477,14357.0
2002-03-12,8.142783990890308,8.197795471080584,8.142783990890308,8.188806797114617,40628.0
2002-03-13,8.190604084813248,8.26970536753067,8.190604084813248,8.26970536753067,47628.0
2002-03-14,8.269705491480165,8.431504351499758,8.269705491480165,8.413526319391025,38921.0
2002-03-15,8.413525525170307,8.512402292163259,8.395548180550403,8.503413619853307,44241.0
2002-03-18,8.539370044086798,8.611280802985311,8.499819058113435,8.584314096950413,27069.0
2002-03-19,8.627458353386972,8.73712123661559,8.602289114533303,8.73712123661559,74042.0
2002-03-20,8.70116890871254,8.70116890871254,8.584314096950413,8.584314096950413,168788.0
2002-03-21,8.539371475619523,8.542967082746395,8.503416090142736,8.542967082746395,21783.0
2002-03-22,8.620272777307541,8.620272777307541,8.523193421358098,8.611284100451204,23615.0
2002-03-25,8.609483694891987,8.665214574047521,8.539371073697804,8.665214574047521,40187.0
2002-03-26,8.647233182518221,8.647233182518221,8.595098616350175,8.6292558405005,27255.0
2002-03-27,8.6490328172784,8.6490328172784,8.596897556342713,8.596897556342713,80050.0
2002-03-28,8.70476487899773,8.719147306828283,8.665214574047521,8.665214574047521,47822.0
2002-03-29,8.665214574047521,8.665214574047521,8.665214574047521,8.665214574047521,0.0
2002-04-01,8.665214574047521,8.665214574047521,8.665214574047521,8.665214574047521,0.0
2002-04-02,8.665212945490195,8.665212945490195,8.59330219143629,8.59330219143629,21707.0
2002-04-03,8.60948004760224,8.60948004760224,8.57532282466278,8.57532282466278,11225.0
2002-04-04,8.566337756498507,8.602292454379914,8.53937104729555,8.559146542605466,8274.0
2002-04-05,8.566332819923833,8.566332819923833,8.391949755365847,8.449478061774181,15823.0
2002-04-08,8.575328434510372,8.575328434510372,8.4512823661449,8.548361719006905,15034.0
2002-04-09,8.541166158791029,8.541166158791029,8.266108818054413,8.303861651921846,21320.0
2002-04-10,8.332629140069436,8.62027155937673,8.305663113310366,8.62027155937673,9562.0
2002-04-11,8.629254979418732,8.629254979418732,8.318242330163839,8.3595907613119,10628.0
2002-04-12,8.269706631477536,8.395550130419268,8.269706631477536,8.395550130419268,15285.0
2002-04-15,8.447680602232705,8.539366126261141,8.447680602232705,8.449478061774181,20917.0
2002-04-16,8.449481595089413,8.587909354580573,8.449481595089413,8.521392351066465,12468.0
2002-04-17,8.539369811158922,8.541167271476036,8.521392464820574,8.539369811158922,20875.0
2002-04-18,8.539369811158922,8.539369811158922,8.449481707883566,8.539369811158922,17455.0
2002-04-19,8.539369811158922,8.539369811158922,8.503414432690418,8.539369811158922,12132.0
2002-04-22,8.539366126261141,8.539366126261141,8.413522698821096,8.449478061774181,64903.0
2002-04-23,8.449481707883566,8.539369811158922,8.406335116563001,8.539369811158922,25380.0
2002-04-24,8.485435675089164,8.485435675089164,8.29667082676387,8.29846828678204,10710.0
2002-04-25,8.29846828678204,8.29846828678204,8.29846828678204,8.29846828678204,0.0
2002-04-26,8.298468171170915,8.368580769361383,8.298468171170915,8.329030477387496,31746.0
2002-04-29,8.323640749238336,8.330831964270228,8.107909098825592,8.181617338422477,28938.0
2002-04-30,8.178016089432797,8.178016089432797,7.991048758010749,8.053970126378033,47719.0
2002-05-01,8.019816554195017,8.303862599337599,8.019816554195017,8.26970536753067,11837.0
2002-05-02,8.269705617359145,8.395549100868624,8.257121337587378,8.391953494392146,28316.0
2002-05-03,8.404534029530701,8.467455400354968,8.395545360240307,8.449478061774181,43339.0
2002-05-06,8.440492688282223,8.476448065274973,8.2697051619105,8.476448065274973,10075.0
2002-05-07,8.45487330274766,8.458468908547744,8.35959214931632,8.377569492525058,79280.0
2002-05-08,8.451279168200678,8.704763592005513,8.368582277777383,8.539369811158922,44919.0
2002-05-09,8.53936775882862,8.6292558405005,8.50341238900154,8.6292558405005,40332.0
2002-05-10,8.647234316513403,8.647234316513403,8.48543615976085,8.48543615976085,58980.0
2002-05-13,8.451278162730905,8.451278162730905,8.350603937946724,8.350603937946724,34088.0
2002-05-14,8.359592066079282,8.359592066079282,8.251726636317512,8.251726636317512,17770.0
2002-05-15,8.31464672496076,8.557344246940284,8.199590101628495,8.3595907613119,21928.0
2002-05-16,8.557348036793927,8.60229209304976,8.366785677175992,8.53577508181285,24169.0
2002-05-17,8.539368474627128,8.719144653040331,8.539368474627128,8.715549047177063,56236.0
2002-05-20,8.701166848310997,8.701166848310997,8.557345364570324,8.557345364570324,29406.0
2002-05-21,8.575324860639586,8.719145683204188,8.557346829199151,8.719145683204188,54797.0
2002-05-22,8.679592946783428,8.679592946783428,8.575323128655699,8.6292558405005,13201.0
2002-05-23,8.627458074774285,8.629255534595679,8.551951732234931,8.57532282466278,7530.0
2002-05-24,8.59330219143629,8.59330219143629,8.559144960446163,8.59330219143629,14636.0
2002-05-27,8.602291094300908,8.602291094300908,8.489032579455971,8.521392351066465,108468.0
2002-05-28,8.521391650264949,8.526784716492571,8.494424947543354,8.503413619853307,49880.0
2002-05-29,8.503413619853307,8.503413619853307,8.453076506284182,8.503413619853307,14358.0
2002-05-30,8.576095441598005,8.576095441598005,8.492515018129394,8.56882739787409,9515.0
2002-05-31,8.494333284793479,8.545208214219853,8.414386868106472,8.414386868106472,74801.0
2002-06-03,8.416200664521464,8.490696368558115,8.416200664521464,8.461624891205243,5966.0
2002-06-04,8.45072042752816,8.467073172215382,8.269023572389473,8.294461714328428,21738.0
2002-06-05,8.303547507669654,8.448904872223983,8.301730150733519,8.403480652480843,53615.0
2002-06-06,8.358058173244803,8.358058173244803,8.230870192854287,8.243588921581466,35548.0
2002-06-07,8.267209730031732,8.267209730031732,8.225419522262964,8.225419522262964,26849.0
2002-06-10,8.225419522262964,8.225419522262964,8.225419522262964,8.225419522262964,0.0
2002-06-11,8.241768516970936,8.359871043426754,8.241768516970936,8.359871043426754,29217.0
2002-06-12,8.359874504233833,8.541571413801451,8.358057840110387,8.51431729323753,43034.0
2002-06-13,8.539752091784454,8.556104836280696,8.359871902325795,8.376224646822036,14920.0
2002-06-14,8.448909355737923,8.448909355737923,8.39440040174405,8.39440040174405,12781.0
2002-06-17,8.427099525169421,8.427099525169421,8.36168855270957,8.41256344545904,23034.0
2002-06-18,8.430738414535204,8.448907831549066,8.267210888935107,8.347157294162471,33542.0
2002-06-19,8.376224328987503,8.396211092959904,8.308996689995448,8.31081404660301,13469.0
2002-06-20,8.31263348325654,8.31263348325654,8.161824717967155,8.161824717967153,58798.0
2002-06-21,8.16182576175258,8.16182576175258,8.029187086045528,8.029187086045528,10531.0
2002-06-24,8.007384633972878,8.09459908791962,8.007384633972878,8.080063692154598,81896.0
2002-06-25,8.069159980818215,8.069159980818215,7.832954129549913,7.903815815618532,61883.0
2002-06-26,7.867476396622494,7.8947312115209565,7.812967459944303,7.849306982102676,71254.0
2002-06-27,7.84930784198708,7.894732076381541,7.823870381625188,7.856575885838707,39154.0
2002-06-28,7.880192659609344,7.880192659609344,7.794795606345414,7.794795606345414,141157.0
2002-07-01,7.820234211579987,7.829318917339664,7.776626653567469,7.800247443037525,128125.0
2002-07-02,7.758459872865893,7.852942369665587,7.722120344386186,7.812968819026022,68799.0
2002-07-03,7.785710353316837,7.785710353316837,7.722116728097564,7.740286137269206,66698.0
2002-07-04,7.76935889015996,7.77662693227563,7.720301338675796,7.731202708730657,119453.0
2002-07-05,7.738470377424484,7.740287041306415,7.445938281012085,7.594929671600488,52254.0
2002-07-08,7.66942503829728,7.756639456384126,7.66942503829728,7.749372108049159,17655.0
2002-07-09,7.8020638112067795,7.885644903136099,7.8020638112067795,7.811149209740697,41356.0
2002-07-10,7.794795760967064,7.794795760967064,7.631268305739519,7.722116737950705,43235.0
2002-07-11,7.631269371577626,7.74937262719473,7.494996704228026,7.494996704228026,234316.0
2002-07-12,7.504082139546557,7.71303386037505,7.362358773524375,7.44957320593177,34439.0
2002-07-15,7.449571404968133,7.449571404968133,7.195195518770592,7.251521795989364,36685.0
2002-07-16,7.253341120264436,7.358725672468406,7.249707791605276,7.313301439922306,10642.0
2002-07-17,7.29149894886119,7.29149894886119,7.122520726405631,7.177029673912839,43495.0
2002-07-18,7.177026023514925,7.177026023514925,7.015315927808108,7.086177592837522,68994.0
2002-07-19,7.06437783649387,7.068011858784608,6.720970700886334,6.8772295006747495,64182.0
2002-07-22,6.541088534891955,6.995330794259451,6.522919121764726,6.9626252961354975,42084.0
2002-07-23,6.960807327231628,7.1588569429152,6.960807327231628,7.1243340940787965,114668.0
2002-07-24,7.120701496817074,7.120701496817074,6.849973495015942,6.849973495015942,98841.0
2002-07-25,6.99533238259782,7.187931393823296,6.99533238259782,7.058926036101172,73929.0
2002-07-26,7.058923795139893,7.058923795139893,6.953539960915895,6.953539960915895,18701.0
2002-07-29,6.9535424197617095,7.267878062803706,6.949908397556045,7.26242737605464,62524.0
2002-07-30,7.358725128886665,7.447756923072597,7.267876670505348,7.267876670505348,55711.0
2002-07-31,7.267875679436908,7.267875679436908,6.995330341458024,7.113433598496327,26735.0
2002-08-01,6.997145825801516,7.113432399288151,6.997145825801516,7.086177592837522,8412.0
2002-08-02,7.080729108163823,7.102532544225654,6.940822398289506,6.940822398289506,18861.0
2002-08-05,7.060743402678724,7.060743402678724,6.922653336154598,7.049841336441922,11665.0
2002-08-06,6.977162857153365,6.977162857153365,6.720970196397202,6.813635331939291,34480.0
2002-08-07,6.904480653988187,7.086177513303665,6.764573989141045,6.902663990367176,120407.0
2002-08-08,6.900848264996954,6.900848264996954,6.777294316004636,6.806365792642907,23440.0
2002-08-09,6.897213651156695,6.991696115392643,6.8099992287355,6.904481692971449,150929.0
2002-08-12,6.997149047075555,7.140689799976085,6.993515718120084,7.058926036101172,47140.0
2002-08-13,7.086179556365902,7.086179556365902,6.9226520585868965,6.942638829773076,58074.0
2002-08-14,6.995330609574043,7.1861122148477845,6.977161196926511,6.9771611969265095,121573.0
2002-08-15,7.013500022221574,7.051656897771253,6.977161196926511,6.9771611969265095,49325.0
2002-08-16,7.011684409722923,7.013501074012649,6.968076842463036,6.96989419987153,87052.0
2002-08-19,6.986246524673517,7.049840167715167,6.982612503197032,6.995331231805363,90915.0
2002-08-20,7.033486794059389,7.077094354792331,7.0316701300415705,7.053473563848709,120917.0
2002-08-21,7.053472252471239,7.358723041493797,7.053472252471239,7.340553632219005,136453.0
2002-08-22,7.449571474104831,7.458656178742228,7.340553632219005,7.340553632219005,48343.0
2002-08-23,7.540420036067998,7.651255236653748,7.37689257731549,7.631268470237492,31349.0
2002-08-26,7.631269025061663,7.667608539995201,7.540420584287117,7.667608539995197,41026.0
2002-08-27,7.69486328106533,7.812966540907911,7.667609162491494,7.6857785748740515,32037.0
2002-08-28,7.685779532710129,7.758458577535249,7.685779532710129,7.714851012016426,23416.0
2002-08-29,7.714852180192483,7.79116525812599,7.702133449390037,7.702133449390037,25274.0
2002-08-30,7.698496117449724,7.698496117449724,7.582210232611741,7.631268470237492,141978.0
2002-09-02,7.686567868096235,7.743709768083746,7.649701695197471,7.741866775862501,33826.0
2002-09-03,7.787948303199221,7.787948303199221,7.552005952398696,7.633110959695458,28893.0
2002-09-04,7.646016730269997,7.646016730269997,7.467216208482947,7.522515831872206,8896.0
2002-09-05,7.518827911963373,7.520670904297997,7.37320690679486,7.386109962628648,34817.0
2002-09-06,7.373208800373267,7.373208800373267,7.091183788771466,7.168602143656671,42191.0
2002-09-09,7.168601615342733,7.168601615342733,7.087496577654966,7.091183266163131,44128.0
2002-09-10,7.124361354743217,7.124361354743217,6.543721037735016,6.5990199481253695,132751.0
2002-09-11,6.801783467448326,7.0414125447569695,6.78335002878533,6.893948551271941,182543.0
2002-09-12,6.965834381196123,7.004543531955584,6.912378485482484,6.945557958465881,109580.0
2002-09-13,7.076438057413612,7.076438057413612,6.875518060409409,6.912384250377572,25383.0
2002-09-16,6.930816552636525,7.004548927879824,6.766762756042429,6.766762756042429,38205.0
2002-09-17,6.790724391949056,6.866299743550168,6.632200312209193,6.820217194935736,41547.0
2002-09-18,6.757545056377358,6.868142894334443,6.728052252711207,6.868142894334446,24963.0
2002-09-19,6.868143596855706,6.868143596855706,6.718836570657873,6.801785309192213,52193.0
2002-09-20,6.78335293707104,6.912384250377572,6.739114071640512,6.912384250377572,40755.0
2002-09-23,6.893950284883875,6.893950284883875,6.801785177883631,6.83312097674501,85955.0
2002-09-24,6.818374883633473,6.820217876370078,6.645104033506164,6.672753846702978,70565.0
2002-09-25,6.599020475729699,6.617453916109469,6.469989205726712,6.608236844337658,65612.0
2002-09-26,6.648787347144161,6.77413188452589,6.5787417049217565,6.6911831902050976,25905.0
2002-09-27,6.811000988210574,6.995331187062474,6.80178461890076,6.971368064325834,25605.0
2002-09-30,6.777823254683246,6.9418770617192855,6.709621260298798,6.912384250377572,145182.0
2002-10-01,6.87551548961281,6.893948929286562,6.779663712800772,6.798097152474525,41898.0
2002-10-02,6.816527772664674,6.847864258799136,6.731736085982067,6.737265764585489,41878.0
2002-10-03,6.735425564489131,6.735425564489131,6.492109760797982,6.571371801729908,20654.0
2002-10-04,6.56215358269201,6.56215358269201,6.162157462772762,6.175060518049913,114435.0
2002-10-07,6.175062254460265,6.175062254460265,5.990732037909212,6.046030962241732,57527.0
2002-10-08,6.066307267548975,6.079210326175752,5.92621661538799,6.00916464851328,39649.0
2002-10-09,6.0091643630976685,6.082896725889169,5.994418312437724,6.027597805377508,115407.0
2002-10-10,6.027597805377508,6.046030544493419,5.922529645456171,6.027597805377508,34880.0
2002-10-11,6.051558893488518,6.193492483906326,6.034969152598116,6.116074161860247,68228.0
2002-10-14,6.1934949948497815,6.211928438403271,6.036814592046976,6.046030962241732,9478.0
2002-10-15,6.055245310204636,6.055245310204636,5.841422710122937,5.964923928030504,50974.0
2002-10-16,6.027597440344435,6.031284128577135,5.732669061785275,5.872760050390425,85555.0
2002-10-17,5.896722998716284,5.972298703439936,5.824834333918559,5.898566342888271,91399.0
2002-10-18,5.898566802236921,6.046030831660052,5.898566802236921,6.00916464851328,53438.0
2002-10-21,6.027598331227799,6.081054263756958,5.992575139422632,6.036814701589795,47163.0
2002-10-22,6.081051237975867,6.081051237975867,5.832205143037726,5.835891829980918,81046.0
2002-10-23,5.852483945207621,5.935432677189806,5.852483945207621,5.913313249715864,41389.0
2002-10-24,5.898566606498374,6.031284580157046,5.898566606498374,5.972298970345178,81359.0
2002-10-25,5.99994595138906,6.046028486658044,5.988886592949262,5.990729584968,274163.0
2002-10-28,6.018379333859918,6.245105320986898,6.018379333859918,6.193492403793439,47791.0
2002-10-29,6.293033913431401,6.304093980324293,6.211928865708922,6.248795052187874,94144.0
2002-10-30,6.248793807320316,6.340958903574809,6.234047054400933,6.294876355447562,88894.0
2002-10-31,6.331741687728681,6.451556591406055,6.328055702746366,6.383354618611358,100795.0
2002-11-01,6.433125392587155,6.436811378451128,6.269070895079047,6.272757584107051,73531.0
2002-11-04,6.322525462425581,6.331741831418256,6.267226545305662,6.294876355447562,23581.0
2002-11-05,6.294874543014334,6.294874543014334,6.1732166791129375,6.193492403793439,25028.0
2002-11-06,6.267225600408866,6.298561390892299,6.136351352218459,6.175060518049913,39043.0
2002-11-07,6.175058908497792,6.175058908497792,6.0847368419367385,6.112386640702912,29929.0
2002-11-08,6.09948628706946,6.09948628706946,5.806401243780642,5.898566342888271,342946.0
2002-11-11,5.898567189086043,5.898567189086043,5.622071852097634,5.730826712772968,35981.0
2002-11-12,5.714235343816209,5.714235343816209,5.4469564532307535,5.496725684153327,241503.0
2002-11-13,5.526220880260596,5.526220880260596,5.364010412912557,5.5170045082772745,180013.0
2002-11-14,5.513315945334353,5.808244319145807,5.496726200136201,5.808244319145807,82731.0
2002-11-15,5.8617000291598185,5.898566208596322,5.714236014577687,5.8617000291598185,59441.0
2002-11-18,5.846954936302295,5.952023465737023,5.69580419963124,5.719767327102714,37098.0
2002-11-19,5.854327137506444,5.926216153886122,5.723452513950996,5.898566342888271,52295.0
2002-11-20,5.898565035269347,5.999946481180289,5.732667963968771,5.999946481180289,35702.0
2002-11-21,6.046030676423888,6.06446411910596,5.974142007873651,6.06446411910596,93060.0
2002-11-22,6.082896725889169,6.082896725889169,5.990731623981757,6.027597805377508,123540.0
2002-11-25,6.027597846289401,6.027597846289401,5.887506848249443,5.896723217869955,68146.0
2002-11-26,5.900409301945009,5.926216120206159,5.732669202230935,5.732669202230935,34229.0
2002-11-27,5.725297791445159,5.791656797717026,5.461705462734202,5.509631372643654,99909.0
2002-11-28,5.585205351355814,5.594422073017857,5.465390782405128,5.502256965889332,161370.0
2002-11-29,5.529906427711492,5.640504626582119,5.502256965889332,5.502256965889332,93662.0
2002-12-02,5.51147211072385,5.745571515167757,5.500412398770047,5.741884827322521,100608.0
2002-12-03,5.743728756065655,5.894879457291286,5.743728756065655,5.894879457291286,68543.0
2002-12-04,5.876447704542554,5.876447704542554,5.6570949792470415,5.695804159623184,98164.0
2002-12-05,5.695803054535097,5.909626407920192,5.695803054535097,5.898566342888271,14586.0
2002-12-06,5.869072745327922,5.869072745327922,5.71607871556968,5.741884827322521,23799.0
2002-12-09,5.778750761322765,5.778750761322765,5.649719504782371,5.7492579629561416,24316.0
2002-12-10,5.749257600690951,5.749257600690951,5.566770790452896,5.566770790452896,67427.0
2002-12-11,5.575987786428136,5.717922105371419,5.575987786428136,5.640503417909802,101378.0
2002-12-12,5.638660142796953,5.751101663277957,5.585204222705356,5.658936574774028,56233.0
2002-12-13,5.657093092262235,5.657093092262235,5.603637173479865,5.622070261045575,76413.0
2002-12-16,5.611010814634938,5.688429504808616,5.611010814634938,5.644190303506788,33721.0
2002-12-17,5.658936574774028,5.67368297487138,5.638660142796953,5.658936574774028,99830.0
2002-12-18,5.638662113971737,5.65893855303709,5.622072364114999,5.625759053323614,69033.0
2002-12-19,5.622070261045575,5.695802259726514,5.622070261045575,5.622070261045575,177225.0
2002-12-20,5.622071183735658,5.714236285108374,5.622071183735658,5.690273513447529,21760.0
2002-12-23,5.714234434523855,5.89856457757301,5.714234434523855,5.804556162428119,34347.0
2002-12-24,5.799027804719786,5.935432459324059,5.799027804719786,5.931745771019739,14513.0
2002-12-25,5.931745771019739,5.931745771019739,5.931745771019739,5.931745771019739,0.0
2002-12-26,5.931745771019739,5.931745771019739,5.931745771019739,5.931745771019739,0.0
2002-12-27,5.93174618822979,5.950178927883965,5.926216506966326,5.950178927883965,6992.0
2002-12-30,5.972297025893518,5.974140017965879,5.898564686052381,5.926214489283733,27951.0
2002-12-31,5.929902492366005,5.97229905926571,5.9243728111025415,5.950178927883965,22152.0
2003-01-01,5.950178927883965,5.950178927883965,5.950178927883965,5.950178927883965,0.0
2003-01-02,5.950177971700623,5.950177971700623,5.870916289811756,5.870916289811756,30401.0
2003-01-03,5.9317439960767935,6.00916231781012,5.9317439960767935,5.990729584968,33065.0
2003-01-06,6.027598256685563,6.241421280993904,6.027598256685563,6.241421280993904,28196.0
2003-01-07,6.3040926160995,6.361234524770373,6.250636692431244,6.3040926160995,25448.0
2003-01-08,6.3409582181574695,6.442339672445947,6.313308411004339,6.396257129299931,58418.0
2003-01-09,6.396256227143416,6.449712138412451,6.396256227143416,6.447868443174922,75880.0
2003-01-10,6.451555343305108,6.486577819172678,6.405472805138641,6.429435921871047,128372.0
2003-01-13,6.414691703330343,6.5252902604694905,6.414691703330343,6.497640445393704,64553.0
2003-01-14,6.495796684816834,6.4976396774608665,6.451557126556888,6.460773496104899,52179.0
2003-01-15,6.486581247109451,6.52529113403057,6.451558752733687,6.52529113403057,102189.0
2003-01-16,6.525290242233353,6.567686109577474,6.433125129790307,6.451557871013312,111333.0
2003-01-17,6.473678185857111,6.52529113403057,6.453401745842264,6.52529113403057,32159.0
2003-01-20,6.508697027787348,6.573212290875534,6.508697027787348,6.560309238257897,42064.0
2003-01-21,6.56031250883343,6.56031250883343,6.469990392317188,6.469990392317188,28614.0
2003-01-22,6.468146042327357,6.468146042327357,6.195337460391337,6.2063968211630645,62500.0
2003-01-23,6.235888914169916,6.267224700152112,6.204552425024045,6.204552425024045,30014.0
2003-01-24,6.202710904392359,6.230360009788824,6.0828960048494825,6.0828960048494825,39259.0
2003-01-27,6.0828960048494825,6.0828960048494825,6.0828960048494825,6.0828960048494825,0.0
2003-01-28,6.027596466937998,6.027596466937998,5.90225189992381,5.935431385496022,90789.0
2003-01-29,5.9354324724075465,5.9354324724075465,5.76216198912397,5.80640119412749,80148.0
2003-01-30,5.8064014585764285,5.898566561093514,5.8064014585764285,5.845110632874261,34687.0
2003-01-31,5.86170070583213,6.046030921129771,5.856171024385672,5.953865813480952,36371.0
2003-02-03,6.014693403901985,6.014693403901985,5.900408196785887,5.900408196785887,25700.0
2003-02-04,5.902252922707874,5.924372349201104,5.898566234431688,5.907782603540209,17081.0
2003-02-05,5.898566342888271,5.987044753651928,5.898566342888271,5.898566342888271,31071.0
2003-02-06,5.907782577664476,5.926216018964672,5.8617000291598185,5.8617000291598185,86121.0
2003-02-07,5.859856508803474,5.880132589243498,5.837736732817553,5.85248313294753,147530.0
2003-02-10,5.861699985692323,5.909626229553547,5.81561743752939,5.872760050390425,273171.0
2003-02-11,5.870915748188784,5.870915748188784,5.80640012097271,5.810086808603773,7809.0
2003-02-12,5.810087238203733,5.898565638400076,5.810087238203733,5.880132550463694,140217.0
2003-02-13,5.841423459635778,5.870916260092085,5.824833715431366,5.824833715431366,127037.0
2003-02-14,5.861700688407091,5.880133780198456,5.787968672823615,5.787968672823615,66992.0
2003-02-17,5.852483607596168,5.852483607596168,5.7695348803990365,5.7695348803990365,165554.0
2003-02-18,5.77322108763303,5.778751119512754,5.572301166567911,5.658936574774028,223785.0
2003-02-19,5.71423713902723,5.71423713902723,5.531750253228783,5.539123279617785,142911.0
2003-02-20,5.526219448863278,5.526219448863278,5.364009023530863,5.365852367766476,302886.0
2003-02-21,5.34189055723953,5.437742371558561,5.142813901428805,5.199956180449666,258258.0
2003-02-24,5.201796744406681,5.43773946469867,5.201796744406681,5.281058765738438,247901.0
2003-02-25,5.281057791979927,5.281057791979927,5.203639128626447,5.2183855239517865,112638.0
2003-02-26,5.308709454375304,5.364008723605805,5.292119708764348,5.308709454375304,317802.0
2003-02-27,5.336358734481883,5.39165764663512,5.336358734481883,5.362164846609139,196392.0
2003-02-28,5.480136591300551,5.529905828133418,5.308709454375304,5.308709454375304,266408.0
2003-03-03,5.402836530350626,5.402836530350626,5.3105926663096135,5.327535387536537,154989.0
2003-03-04,5.325650355280116,5.327532559695185,5.223994081877476,5.240936794111249,154065.0
2003-03-05,5.205167790614043,5.233405519140264,5.09221651744696,5.118572041925339,39817.0
2003-03-06,5.139283047088065,5.176933617018633,5.1204581211852265,5.139283047088065,98317.0
2003-03-07,5.139283047088065,5.159990896456121,5.1204581211852265,5.139283047088065,85127.0
2003-03-10,5.120458146180738,5.176933642289829,5.084690140478341,5.176933642289829,38215.0
2003-03-11,5.167519265732352,5.167519265732352,5.063980415790078,5.073393234364275,59137.0
2003-03-12,5.079042586236204,5.079042586236204,4.922793326391834,4.926558455318797,150437.0
2003-03-13,4.926558557766731,4.926558557766731,4.725128823797446,4.819254894554119,138919.0
2003-03-14,4.926558219694224,5.139282967019124,4.913380628142562,5.082807472065594,378502.0
2003-03-17,5.176933536363105,5.176933536363105,5.054569724588829,5.082807472065594,102405.0
2003-03-18,5.233409535092477,5.271060108060758,5.218349377717659,5.233409535092477,226795.0
2003-03-19,5.22399783125411,5.2710608747789225,5.118576714296039,5.20517254203168,395891.0
2003-03-20,5.289885175191953,5.3407133388727255,5.2691773250118334,5.327535387536537,153013.0
2003-03-21,5.384010098218294,5.4574283018602285,5.355772355206963,5.440485584240954,127174.0
2003-03-24,5.459310910756169,5.459310910756169,5.318121835477991,5.335064553236363,110645.0
2003-03-25,5.289883940133406,5.346359424995868,5.271058658825127,5.323769374675834,259230.0
2003-03-26,5.321886551672965,5.3840097256236765,5.299296143389816,5.382127161678218,92401.0
2003-03-27,5.355772967330957,5.440486206047024,5.355772967330957,5.421660922200423,69125.0
2003-03-28,5.4235431122457225,5.4235431122457225,5.365185059504374,5.40283562459954,102090.0
2003-03-31,5.389658897992997,5.389658897992997,5.353891248008158,5.385894127879448,252230.0
2003-04-01,5.384010342051957,5.440485830632307,5.346359776956792,5.40283562459954,84549.0
2003-04-02,5.47813681500307,5.504491997149371,5.459311531014672,5.47813681500307,53597.0
2003-04-03,5.4969616504985925,5.645680627841973,5.4969616504985925,5.609912627088543,138473.0
2003-04-04,5.609912657183413,5.6776835307508655,5.591087733692366,5.647563222290309,163470.0
2003-04-07,5.741691381203386,6.419398929111793,5.741691381203386,5.835817469419834,100669.0
2003-04-08,5.929943557636284,5.948768847092079,5.835817469419834,5.835817469419834,120847.0
2003-04-09,5.788751039220301,5.788751039220301,5.64567942573258,5.685212546371371,103737.0
2003-04-10,5.675800063545696,5.675800063545696,5.4404849667232185,5.459310246281485,160590.0
2003-04-11,5.515785577717143,5.592968898676465,5.515785577717143,5.59108669392731,154027.0
2003-04-14,5.608029047117834,5.7416878375435285,5.608029047117834,5.7398052738535785,58229.0
2003-04-15,5.739806169658646,5.741688733642405,5.649445252812356,5.681448122411545,49244.0
2003-04-16,5.692742442311608,5.692742442311608,5.628736711039145,5.685212546371371,95199.0
2003-04-17,5.685214868950121,5.685214868950121,5.619326547009687,5.619326547009687,38922.0
2003-04-18,5.619326547009687,5.619326547009687,5.619326547009687,5.619326547009687,0.0
2003-04-21,5.619326547009687,5.619326547009687,5.619326547009687,5.619326547009687,0.0
2003-04-22,5.63438757795012,5.664507896812156,5.63438757795012,5.664507896812156,70610.0
2003-04-23,5.687095283675081,5.745453688223405,5.651327646250134,5.651327646250134,60601.0
2003-04-24,5.732278462752928,5.766163550219015,5.688980192709452,5.705922915973746,48833.0
2003-04-25,5.705922915973746,5.705922915973746,5.705922915973746,5.705922915973746,0.0
2003-04-28,5.6475645979912334,5.704040100346151,5.619326846813774,5.641916904130746,76021.0
2003-04-29,5.704038526500536,5.766161705575052,5.704038526500536,5.760514372335251,131911.0
2003-04-30,5.760513938847537,5.907350337030872,5.760513938847537,5.892290184420726,89911.0
2003-05-01,5.89228951928276,5.993945807222775,5.873464599941856,5.933705203582315,59092.0
2003-05-02,5.958181312288712,5.993949326348471,5.813227050260372,5.835817469419834,55206.0
2003-05-05,5.892290218349149,5.948766060259162,5.892290218349149,5.92994077962249,15558.0
2003-05-06,5.950646921062314,5.958176815724394,5.873463615699141,5.873463615699141,61465.0
2003-05-07,5.939353678050943,6.089955216116659,5.939353678050943,6.024067267626902,46889.0
2003-05-08,6.025949472673132,6.165256344211907,6.024067267626902,6.024067267626902,45945.0
2003-05-09,6.02218442361692,6.02218442361692,5.67015321010175,5.798164331976665,88238.0
2003-05-12,5.85652328535562,6.099368680781364,5.85652328535562,5.984534778225401,76164.0
2003-05-13,5.990181012264646,6.089954382934538,5.990181012264646,6.014653983266109,107297.0
2003-05-14,6.069249127528635,6.165257400073913,6.04289322549424,6.0805437959899,33001.0
2003-05-15,6.120074080461598,6.165254890288928,6.024065846999868,6.052303942907525,32411.0
2003-05-16,6.078662271098308,6.1181950513880485,6.054189289817757,6.097487199391045,16586.0
2003-05-19,6.118191193825872,6.184079119432647,6.042890091882819,6.184079119432647,30134.0
2003-05-20,6.106897941510433,6.108780864683749,6.06171783909778,6.106897941510433,28329.0
2003-05-21,5.911116392475173,5.911116392475173,5.798165050644455,5.813225205617722,272742.0
2003-05-22,5.798164845476185,5.798164845476185,5.696508892769329,5.702156585332867,143228.0
2003-05-23,5.685214614118746,5.696509641668333,5.628738758245906,5.656976506651101,319975.0
2003-05-26,5.666391376295186,5.666391376295186,5.549674852567476,5.549674852567476,263483.0
2003-05-27,5.55343716858547,5.784987174524397,5.55343716858547,5.647563222290309,235260.0
2003-05-28,5.775573231707914,5.779338359065564,5.64756177404623,5.741687803613667,113967.0
2003-05-29,5.758632381515627,5.784987563424762,5.724746942453926,5.724746942453926,170531.0
2003-05-30,5.685213572512064,5.75110152036515,5.685213572512064,5.722863777133487,117231.0
2003-06-02,5.816989680095561,5.886643113429478,5.76051419506121,5.833932397418342,135538.0
2003-06-03,5.845227355317586,5.852757611402073,5.796282127017917,5.798164331976665,224595.0
2003-06-04,5.824955533908705,5.824955533908705,5.731189869378072,5.779029516484775,90064.0
2003-06-05,5.798164374745051,5.907239063407875,5.798164374745051,5.800078004193959,160784.0
2003-06-06,5.832610604259093,5.832610604259093,5.740758554976494,5.750326339906414,106219.0
2003-06-09,5.750326339906414,5.750326339906414,5.750326339906414,5.750326339906414,0.0
2003-06-10,5.740756764118323,5.740756764118323,5.712053053295229,5.731188982173121,91820.0
2003-06-11,5.744583169767018,5.769459618122651,5.721619985526298,5.721619985526298,155496.0
2003-06-12,5.73692900886935,5.73884263809028,5.587669579511228,5.648904254631222,231896.0
2003-06-13,5.700570795375357,5.723533614628645,5.692916278965973,5.721619985526298,105484.0
2003-06-16,5.759892692996215,5.759892692996215,5.702484906362541,5.731188982173121,43230.0
2003-06-17,5.7579783695543005,5.821126671748331,5.723533774723477,5.74075607213889,251571.0
2003-06-18,5.740757086899114,5.740757086899114,5.692917444508288,5.692917444508288,153091.0
2003-06-19,5.702485170034409,5.70439879950943,5.68526286974673,5.702485170034409,173088.0
2003-06-20,5.719706021953105,5.87087942731139,5.719706021953105,5.87087942731139,94361.0
2003-06-23,5.895757337144283,6.002918397274809,5.8938437076790064,5.903411855005393,122173.0
2003-06-24,5.905325838038745,5.93211592218162,5.842177521853731,5.842177521853731,94862.0
2003-06-25,5.847918623402352,5.9168078351334366,5.847918623402352,5.851745882940203,65183.0
2003-06-26,5.865140374771745,5.8938440886311865,5.813473470832238,5.85557259181444,86360.0
2003-06-27,5.886191060181517,5.912981149571885,5.83643777632255,5.83643777632255,64773.0
2003-06-30,5.912980176258173,5.93211610766751,5.853659117378007,5.874708678427032,60274.0
2003-07-01,5.874709733920985,5.874709733920985,5.750326339906414,5.750326339906414,82583.0
2003-07-02,5.817300383623106,5.817300383623106,5.702485170034409,5.702485170034409,104624.0
2003-07-03,5.746497652277936,5.779028621874107,5.725448094013507,5.731188982173121,80050.0
2003-07-04,5.731187818197615,5.75989152319113,5.721619673208169,5.75989152319113,84448.0
2003-07-07,5.74075607213889,5.779027925281458,5.74075607213889,5.74075607213889,38746.0
2003-07-08,5.769459779502095,5.779027925281458,5.7388424429830165,5.74075607213889,71783.0
2003-07-09,5.740757652804396,5.784770040545553,5.740757652804396,5.779029516484775,73779.0
2003-07-10,5.782855767877028,5.928288322709516,5.780942138407028,5.928288322709516,111600.0
2003-07-11,5.868968281266302,5.912980671704285,5.800079068415504,5.880449695078915,83131.0
2003-07-14,5.932115189748049,5.951251118196345,5.912979261299753,5.951251118196345,125608.0
2003-07-15,6.008658836315035,6.113906265502497,5.989522906918451,6.113906265502497,289080.0
2003-07-16,6.113906843479935,6.17514153134782,6.0660671979597085,6.123474626588968,178857.0
2003-07-17,6.123474957896659,6.2114997352223975,6.081376198956636,6.2114997352223975,60430.0
2003-07-18,6.209585806811267,6.266993232410865,6.1617461638157645,6.198104029701339,46467.0
2003-07-21,6.209586698565456,6.224895006935422,6.200018914587338,6.209586698565456,47875.0
2003-07-22,6.207671698094626,6.207671698094626,6.127301449728869,6.180881615306041,81571.0
2003-07-23,6.200016502498623,6.2631644361668855,6.161744651500515,6.2631644361668855,42036.0
2003-07-24,6.261252977820436,6.381808357766023,6.261252977820436,6.372240574750905,52505.0
2003-07-25,6.314832961408735,6.391376683234005,6.238289239583465,6.238289239583465,70989.0
2003-07-28,6.299523392651226,6.314832427712454,6.276560570034355,6.295696863860889,58340.0
2003-07-29,6.314833586033832,6.314833586033832,6.295698018672256,6.314833586033832,65685.0
2003-07-30,6.314833077585552,6.324400860495976,6.209586005620801,6.219153788531225,83186.0
2003-07-31,6.221065091471589,6.257423677031523,6.221065091471589,6.228719607376291,41995.0
2003-08-01,6.276561187407347,6.48131480665387,6.257425621673575,6.48131480665387,80988.0
2003-08-04,6.477487225825096,6.555944209397269,6.477487225825096,6.519586344318703,38834.0
2003-08-05,6.544463190973531,6.592302833115185,6.477487253990206,6.496623548831874,172247.0
2003-08-06,6.473660127035859,6.697549281190541,6.448783311027024,6.659277425017323,168202.0
2003-08-07,6.710945277430566,6.984588102587476,6.710945277430566,6.900390590991136,89112.0
2003-08-08,6.929095198024724,7.175947983863676,6.929095198024724,7.152985154708364,129599.0
2003-08-11,7.17786025370454,7.319465928810429,7.17786025370454,7.214218852299675,174813.0
2003-08-12,7.204466051786118,7.227863297067949,7.126474242466654,7.216164302534525,94009.0
2003-08-13,7.204468680883378,7.253213393549998,7.204468680883378,7.245414061014871,33564.0
2003-08-14,7.235665989543445,7.257113784263445,7.067984042225675,7.067984042225675,95806.0
2003-08-15,7.03873658592212,7.105029428426118,6.989991870662864,7.034837663232468,43434.0
2003-08-18,7.019239669065797,7.155725033610269,6.991942744913982,7.136226699369401,59882.0
2003-08-19,7.175222624065734,7.214218548762068,7.136226699369401,7.136226699369401,64477.0
2003-08-20,7.194722308977021,7.3214581583005724,7.159626044540215,7.311709361242691,79643.0
2003-08-21,7.28635990483843,7.28635990483843,7.16742267935726,7.282460238322698,27787.0
2003-08-22,7.292210240139783,7.292210240139783,7.155724878552816,7.192770597129619,37438.0
2003-08-25,7.184968822276918,7.196667818592823,7.085529956839705,7.085529956839705,36625.0
2003-08-26,7.085531583139346,7.145975295633762,7.085531583139346,7.13817596296636,70959.0
2003-08-27,7.136227843619498,7.243466839675877,7.11673025003771,7.11673025003771,74210.0
2003-08-28,7.175224421536517,7.18497321920643,7.15767628821644,7.167425085886353,121612.0
2003-08-29,7.1947197691221065,7.1947197691221065,7.165472644487639,7.165472644487639,61407.0
2003-09-01,7.204471106034907,7.333157161041357,7.142077912321811,7.311709361242691,105292.0
2003-09-02,7.321457312548165,7.409197963504652,7.292210924752972,7.409197963504652,327876.0
2003-09-03,7.409196729770389,7.448192650789404,7.272711378096501,7.272711378096501,305361.0
2003-09-04,7.309757292319249,7.350702671630502,7.30195795994036,7.317555880912862,110576.0
2003-09-05,7.327306031501936,7.335104620748218,7.266862316184922,7.266862316184922,153059.0
2003-09-08,7.253213897876743,7.270762025408286,7.229816642429802,7.2415148982606015,17612.0
2003-09-09,7.245413614931842,7.340953573141775,7.23371461684943,7.335103702207946,63107.0
2003-09-10,7.335104620607083,7.40919679683533,7.282460238322698,7.282460238322698,53312.0
2003-09-11,7.301955479869018,7.301955479869018,7.021185559873273,7.058232004197723,88233.0
2003-09-12,7.07773338736268,7.243465886132607,7.038737461547088,7.038737461547088,213566.0
2003-09-15,7.048485982395781,7.262962427713464,7.048485982395781,7.233715301631364,54138.0
2003-09-16,7.214217744131877,7.364351554007237,7.214217744131877,7.364351554007237,45098.0
2003-09-17,7.370199166707524,7.652918601375235,7.315605335715334,7.604173896907876,95319.0
2003-09-18,7.652920674831812,7.676317931055471,7.633423085276322,7.643171880054065,174149.0
2003-09-19,7.779657194341518,7.779657194341518,7.504737017964445,7.779657194341518,224607.0
2003-09-22,7.691915759222145,7.70166455293716,7.565179209571093,7.645120508090675,42541.0
2003-09-23,7.643171769077131,7.66266935834952,7.578828385664607,7.578828385664607,70269.0
2003-09-24,7.623675243933052,7.775759302707951,7.623675243933052,7.775759302707951,52686.0
2003-09-25,7.678265856770334,7.769905393017765,7.582725911227315,7.606123160504835,49802.0
2003-09-26,7.610025260170971,7.691916774513967,7.604176131926963,7.621724260444364,25296.0
2003-09-29,7.6236729458901635,7.67241765972267,7.506685930206265,7.506685930206265,63484.0
2003-09-30,7.508634566245851,7.528132895907042,7.4325929400302595,7.4325929400302595,84448.0
2003-10-01,7.448192107114978,7.4676896943086115,7.409196188942437,7.413095855138218,142992.0
2003-10-02,7.428695981596713,7.446244112794852,7.340956069391516,7.360453662373671,64385.0
2003-10-03,7.331206955358455,7.403349689914971,7.311709361242691,7.311709361242691,36860.0
2003-10-06,7.409197834576444,7.448193761410249,7.344854443732846,7.38970024305226,17343.0
2003-10-07,7.389699585052601,7.409197174840664,7.350703661691102,7.370201251479167,45119.0
2003-10-08,7.3740981726664945,7.457939116353143,7.3682490466649,7.416993746771784,94654.0
2003-10-09,7.420897485669161,7.467692006939545,7.420897485669161,7.440395078900902,94719.0
2003-10-10,7.44819381137401,7.526184921779359,7.44819381137401,7.526184921779359,122112.0
2003-10-13,7.565178119711619,7.678266193112829,7.565178119711619,7.623671617360269,54616.0
2003-10-14,7.64317146615065,7.73091210196963,7.64317146615065,7.691916181185049,152992.0
2003-10-15,7.701667440453248,7.707516570118162,7.647073580152555,7.662671507187512,169009.0
2003-10-16,7.643171101561112,7.660719227887839,7.5281335498159665,7.5281335498159665,54908.0
2003-10-17,7.526181447716679,7.701662666751644,7.526181447716679,7.680214879560138,32741.0
2003-10-20,7.680216469277683,7.758208303611113,7.680216469277683,7.758208303611113,34802.0
2003-10-21,7.779657237116598,7.79330569856044,7.758209442337601,7.76990769855497,99620.0
2003-10-22,7.799157457035314,7.808906255099483,7.789408658971142,7.799157457035314,65829.0
2003-10-23,7.769907787102141,7.779657325774876,7.701665479105229,7.703614940568554,71813.0
2003-10-24,7.71531303785668,7.769906877865623,7.664618864103417,7.664618864103417,93423.0
2003-10-27,7.672415495344135,7.898590873971776,7.672415495344135,7.898590873971776,46871.0
2003-10-28,7.892744292329953,7.994133390438538,7.863497909123944,7.994133390438538,35629.0
2003-10-29,7.955136069705929,7.99413198423975,7.9512364038740255,7.974634398865443,19290.0
2003-10-30,7.974634208685924,7.978533130639637,7.916139966387563,7.916139966387563,131520.0
2003-10-31,7.906394764136515,7.906394764136515,7.799156510869172,7.816704642770046,28930.0
2003-11-03,7.972685612200489,7.972685612200489,7.816702670104905,7.822551798000568,47064.0
2003-11-04,7.896644021121599,7.955137531780245,7.847899304941836,7.877146432163831,15774.0
2003-11-05,7.8771468698311855,7.925891588719285,7.869347536300597,7.879096331321141,54868.0
2003-11-06,7.8790957431237825,7.964886174199597,7.8790957431237825,7.964886174199597,109653.0
2003-11-07,7.974635890339913,8.02338060667748,7.916141635706558,8.02338060667748,52538.0
2003-11-10,8.025327627469466,8.091620451279546,8.01167917054843,8.068223202812787,207310.0
2003-11-11,8.044830589666255,8.050680463533249,7.68217039269403,7.799157457035314,126105.0
2003-11-12,7.769907194894443,7.80695365394233,7.758208939435375,7.773806861309238,45100.0
2003-11-13,7.8186519158855425,7.974635597465407,7.8186519158855425,7.869346835534593,14745.0
2003-11-14,7.877144984423495,7.974634398865443,7.877144984423495,7.974634398865443,35657.0
2003-11-17,7.935639222200895,7.947337476999121,7.877145716853941,7.943438554589895,42623.0
2003-11-18,7.943438554589895,7.974635140360623,7.935639222200895,7.943438554589895,60428.0
2003-11-19,7.949287956603277,8.115019684775856,7.949287956603277,8.09357189185781,56894.0
2003-11-20,8.095522318886081,8.235907335445912,8.095522318886081,8.142316828549143,212547.0
2003-11-21,8.09162560831813,8.097474738216366,7.785508747217136,7.810856216418818,32099.0
2003-11-24,7.797203579906038,7.859596744730428,7.797203579906038,7.849847208401147,14761.0
2003-11-25,8.003882937760796,8.003882937760796,7.867397571937635,7.867397571937635,33706.0
2003-11-26,7.877146133734216,8.142316754926318,7.877146133734216,8.005832149822044,36341.0
2003-11-27,8.033127130078002,8.111118207897418,7.994131219275727,8.06237350534086,39502.0
2003-11-28,8.02922849300349,8.074073535845066,7.994132243164829,8.074073535845066,22798.0
2003-12-01,8.0526269006359,8.0526269006359,7.994133390438538,7.994133390438538,48900.0
2003-12-02,7.994134463528248,8.025331056073526,7.95513853690029,7.996083925156198,80762.0
2003-12-03,8.017533863305484,8.152069808914383,8.017533863305484,8.150119602980137,68716.0
2003-12-04,8.187162537033856,8.222258047029966,8.159864872259728,8.208609586535557,93614.0
2003-12-05,8.212510196552198,8.230058325459197,8.179364144053094,8.191062400800826,90618.0
2003-12-08,8.191060654241538,8.245655234636354,8.189111193127728,8.23005657058491,138200.0
2003-12-09,8.208610988908351,8.228109324220998,8.208610988908351,8.212510655970881,59427.0
2003-12-10,8.189113025740744,8.237857746132054,8.189113025740744,8.220309617039767,51560.0
2003-12-11,8.189110992154848,8.247604493341768,8.189110992154848,8.20080998990632,41185.0
2003-12-12,8.247605924300556,8.257354718892255,8.130618901629484,8.159865285404576,40035.0
2003-12-15,8.198860792437454,8.253455378200396,8.189111998339353,8.208609586535557,66745.0
2003-12-16,8.210559181401452,8.24760489373506,8.191060850869087,8.228107306987951,47032.0
2003-12-17,8.267104080673453,8.267104080673453,8.181312905014279,8.181312905014279,51633.0
2003-12-18,8.286601132608606,8.304149258876128,8.124768329943075,8.134517867480255,84280.0
2003-12-19,8.140365828112385,8.15011462046686,8.101369914909302,8.118918038661429,23708.0
2003-12-22,8.115020434076627,8.115020434076627,7.935640229081361,7.935640229081361,24991.0
2003-12-23,7.994134748131345,8.169616052311827,7.994134748131345,8.169616052311827,21947.0
2003-12-24,8.179363204241248,8.208609586535557,8.15401574455793,8.208609586535557,16055.0
2003-12-25,8.208609586535557,8.208609586535557,8.208609586535557,8.208609586535557,0.0
2003-12-26,8.208609586535557,8.208609586535557,8.208609586535557,8.208609586535557,0.0
2003-12-29,8.274901802845164,8.34119463900578,8.267103214426758,8.319746847338337,18428.0
2003-12-30,8.335344837129371,8.345093629702307,8.247604216402548,8.345093629702307,9004.0
2003-12-31,8.2671023837078,8.345093466551726,8.265152178960221,8.306097553237171,22298.0
2004-01-01,8.306097553237171,8.306097553237171,8.306097553237171,8.306097553237171,0.0
2004-01-02,8.345098308764147,8.364596648627854,8.24760884080245,8.24760884080245,3213.0
2004-01-05,8.237855700441484,8.315847531214192,8.165713740437125,8.20080998990632,8986.0
2004-01-06,8.286601051991667,8.309998305525648,8.216408547604445,8.216408547604445,25934.0
2004-01-07,8.222260403178923,8.22421060882858,8.169616751206682,8.179365548098374,41036.0
2004-01-08,8.16961436078436,8.179363154823562,8.122819108096751,8.122819108096751,35809.0
2004-01-09,8.15011664461329,8.194961695609647,8.087723465506585,8.087723465506585,41861.0
2004-01-12,8.08772348805569,8.10332215476854,8.009732385847549,8.011681847293971,23661.0
2004-01-13,8.040929546496729,8.054578008947006,8.003883082315626,8.0175315447659,22850.0
2004-01-14,7.99413198423975,7.99413198423975,7.881043906470191,7.974634398865443,43342.0
2004-01-15,7.9843854719809375,8.033130193123942,7.980485805035248,7.982435266615383,71963.0
2004-01-16,7.994133632556765,8.189112501643518,7.994133632556765,8.189112501643518,20090.0
2004-01-19,8.208611118210397,8.247607045664518,8.054578357634078,8.054578357634078,25202.0
2004-01-20,8.056526768677662,8.214459919567838,8.056526768677662,8.214459919567838,14415.0
2004-01-21,8.150118557545634,8.218361624563512,8.064328102084188,8.21836162456351,26247.0
2004-01-22,8.247604552678226,8.28660046834513,8.208608637011318,8.28660046834513,15167.0
2004-01-23,8.228106966737384,8.306098054285966,8.228106966737384,8.28660046834513,63282.0
2004-01-26,8.28660046834513,8.28660046834513,8.28660046834513,8.28660046834513,0.0
2004-01-27,8.296349988708812,8.345094701619892,8.26710360723334,8.31584832014442,63352.0
2004-01-28,8.208610309678683,8.278802823425185,8.189112719764822,8.23785743833485,32619.0
2004-01-29,8.18911364442723,8.18911364442723,8.140368920353259,8.169616052311827,260046.0
2004-01-30,8.111121490781551,8.130619825966985,8.072126307981554,8.091623899381554,28746.0
2004-02-02,8.093570859705046,8.103320396177406,7.974634398865443,7.974634398865443,14570.0
2004-02-03,7.974636872106986,8.021431389032186,7.974636872106986,7.996083925156198,25888.0
2004-02-04,7.994133390438538,8.013630979242546,7.974635801634528,7.994133390438538,33735.0
2004-02-05,7.984383061696955,7.994131854225559,7.93563835526875,7.986332522688597,32800.0
2004-02-06,7.955136784781737,8.124768172898792,7.955136784781737,8.111119713152892,18468.0
2004-02-09,8.124766033680348,8.2086069750646,8.124766033680348,8.198858184067957,32267.0
2004-02-10,8.189113837864946,8.189113837864946,8.003883733251381,8.05262845847677,70475.0
2004-02-11,8.052628231124475,8.115021418148565,8.052628231124475,8.115021418148565,28650.0
2004-02-12,8.116970877075785,8.187163391968397,8.116970877075785,8.146217262424113,40267.0
2004-02-13,8.09162137136775,8.09162137136775,7.955136042852699,7.955136042852699,31636.0
2004-02-16,7.92394122901348,7.93758969053332,7.8381507932051395,7.935640229081361,22411.0
2004-02-17,7.935639880241177,8.03312931183189,7.91614154765183,7.994133390438538,45479.0
2004-02-18,8.052627362933281,8.089673825087187,7.998033516119585,8.031179567746365,78381.0
2004-02-19,8.031180159627686,8.052627956395261,8.031180159627686,8.040929699093263,141281.0
2004-02-20,8.042878106233895,8.042878106233895,7.941489008125312,7.994133390438538,19709.0
2004-02-23,7.925891929837983,8.04287896269022,7.925891929837983,8.04287896269022,33610.0
2004-02-24,8.033128700288769,8.072124618713456,7.999981909302936,8.044826955166478,61851.0
2004-02-25,8.120868664496012,8.267102788751387,8.120868664496012,8.257353252106189,122735.0
2004-02-26,8.29634999971803,8.45818280381451,8.29634999971803,8.442584138645323,116308.0
2004-02-27,8.481579777142148,8.501077364173195,8.382140893227378,8.479630315953148,121591.0
2004-03-01,8.558898878091457,8.560880986803738,8.325059942938747,8.560880986803738,50837.0
2004-03-02,8.576732278981824,8.580695739622636,8.560879192371402,8.570787465997016,63617.0
2004-03-03,8.52124712804086,8.568807909746909,8.52124712804086,8.560880986803738,60497.0
2004-03-04,8.568806846130173,8.630238601431987,8.539081266759503,8.539081266759501,116131.0
2004-03-05,8.55889726827596,8.55889726827596,8.491519947837743,8.493502056177217,15853.0
2004-03-08,8.49350261359336,8.620330341341088,8.49350261359336,8.580696487431704,18476.0
2004-03-09,8.61042230246075,8.699598287208788,8.608440193936955,8.679780981735387,72865.0
2004-03-10,8.683742233726832,8.719412618551667,8.683742233726832,8.719412618551667,87489.0
2004-03-11,8.669870501400807,8.719412618551667,8.657980121141621,8.719412618551667,99366.0
2004-03-12,8.699597460743114,8.719414008381028,8.451886835505016,8.451886835505016,14184.0
2004-03-15,8.471705721503525,8.531156136779607,8.471705721503525,8.501431307118088,39974.0
2004-03-16,8.4954840534867,8.610422155410781,8.4954840534867,8.521246172185702,31932.0
2004-03-17,8.521247231847154,8.66789228427035,8.521247231847154,8.543045892229937,71661.0
2004-03-18,8.541065270920283,8.562863935099307,8.541065270920283,8.562863935099307,85493.0
2004-03-19,8.719415575804941,8.727342498666205,8.681763826143401,8.699599024604755,64311.0
2004-03-22,8.521244795028293,8.618347684614115,8.495482680492827,8.525208255414734,30038.0
2004-03-23,8.531155293826805,8.56088087650422,8.501430467102358,8.550972600929404,79348.0
2004-03-24,8.560880371478667,8.709506764192001,8.560880371478667,8.63023905236372,32312.0
2004-03-25,8.634202096212366,8.68374422472217,8.632220743691246,8.673835950210787,16936.0
2004-03-26,8.679780893074264,8.818499006159488,8.679780893074264,8.739231296981387,69239.0
2004-03-29,8.788771280181788,8.788771280181788,8.707522238292484,8.719412618551667,470779.0
2004-03-30,8.719416005319257,8.755086403999075,8.719416005319257,8.749141589536775,51311.0
2004-03-31,8.768958042083138,8.768958042083138,8.717434553438244,8.729324182227757,38255.0
2004-04-01,8.735265656993265,8.816514691423848,8.729320089433125,8.796697392811119,33856.0
2004-04-02,8.739232458203354,8.759049766107545,8.719415906252161,8.729324182227757,54742.0
2004-04-05,8.792737101115321,8.792737101115321,8.751121892963576,8.76895709016474,54660.0
2004-04-06,8.755084714380322,8.768956449417294,8.719414322584429,8.755084714380322,43638.0
2004-04-07,8.7590512458836,8.7590512458836,8.729325656981894,8.731307766083678,79916.0
2004-04-08,8.731305422742425,8.731305422742425,8.622312129990306,8.63023905236372,24520.0
2004-04-09,8.63023905236372,8.63023905236372,8.63023905236372,8.63023905236372,0.0
2004-04-12,8.63023905236372,8.63023905236372,8.63023905236372,8.63023905236372,0.0
2004-04-13,8.64014380621873,8.679777645980812,8.580693424551914,8.59060169550428,13859.0
2004-04-14,8.5787169225723,8.5787169225723,8.481613998057364,8.501431307118088,23588.0
2004-04-15,8.521248929997283,8.523230283175575,8.441981195709076,8.471706785055439,51932.0
2004-04-16,8.4736881501785,8.560882809209067,8.406310802724487,8.406310802724487,44395.0
2004-04-19,8.372620585271841,8.56088084429695,8.251737658236154,8.257682472368082,35997.0
2004-04-20,8.253718720760785,8.344876053676746,8.253718720760785,8.315150474878864,21987.0
2004-04-21,8.323077605498984,8.323077605498984,8.263627202364567,8.29335202595533,37075.0
2004-04-22,8.321095171036845,8.321095171036845,8.243808825462963,8.243808825462962,20863.0
2004-04-23,8.243809551691763,8.273535129989037,8.194267425164885,8.19823088600138,52324.0
2004-04-26,8.194268360256979,8.194268360256979,8.15265315065415,8.154635259275015,32515.0
2004-04-27,8.075365163441047,8.206156323580144,8.025823045873924,8.206156323580144,46636.0
2004-04-28,8.223990337899728,8.29929455747976,8.124906116961178,8.188319957885641,30616.0
2004-04-29,8.132833262325729,8.132833262325729,8.00600557694837,8.027803471161088,62240.0
2004-04-30,8.08527497772839,8.12490883053131,8.045641124925467,8.12490883053131,79158.0
2004-05-03,8.1050904854652,8.223991261564572,8.029786257427492,8.120943569500525,21155.0
2004-05-04,8.065457549145076,8.083292743162449,8.025823700667274,8.025823700667274,28296.0
2004-05-05,8.025823529826166,8.170486431130923,8.025823529826166,8.140761612369893,36505.0
2004-05-06,8.170487389599971,8.170487389599971,8.105092175892068,8.128872184881045,33674.0
2004-05-07,8.140761370735227,8.140761370735227,8.045639836855589,8.045639836855592,22578.0
2004-05-10,8.035732604575777,8.05554990834666,8.006007782848718,8.011952596003558,28237.0
2004-05-11,7.986189852189472,8.025823700667274,7.946556003711669,8.025823700667274,32695.0
2004-05-12,8.323073933306613,8.398378147227055,8.323073933306613,8.368652580798509,399458.0
2004-05-13,8.392435778284154,8.42216135603955,8.374600582821486,8.396399239048398,318416.0
2004-05-14,8.396397429412279,8.422159540851045,8.352800882307461,8.378562237793545,155007.0
2004-05-17,8.41423771502785,8.416219824159173,8.35676864546974,8.416219824159173,157549.0
2004-05-18,8.372618364424671,8.382526637334028,8.323076243925117,8.362710091515314,34129.0
2004-05-19,8.340914193152638,8.521247541110103,8.323078993642426,8.461797128060404,401699.0
2004-05-20,8.463774013027711,8.590601695504281,8.463774013027711,8.59060169550428,110332.0
2004-05-21,8.600511165599103,8.667888469880856,8.600511165599103,8.626272520212233,95830.0
2004-05-24,8.654015973660712,8.654015973660712,8.560877314863006,8.612400779988164,46939.0
2004-05-25,8.620331302049737,8.715452108461445,8.56088089253654,8.620331302049738,70878.0
2004-05-26,8.640145829311525,8.679779678353885,8.588622354723412,8.610421009494353,160628.0
2004-05-27,8.61042122198954,8.620329495506459,8.562860450774407,8.602494300794884,151190.0
2004-05-28,8.717436026183716,8.768959523533121,8.681765621882924,8.731307766083678,827646.0
2004-05-31,8.747159480747337,8.766976788876685,8.707525620441647,8.749141589536775,157406.0
2004-06-01,8.749136949997578,8.79075214107177,8.749136949997578,8.784807329761916,56611.0
2004-06-02,8.784811384834263,8.957217795976366,8.784811384834263,8.887858356217091,105665.0
2004-06-03,8.89988241501322,8.931946811169054,8.897878724711518,8.919922375932302,75110.0
2004-06-04,8.927939168853182,9.078241177636825,8.927939168853182,9.028140508042274,110181.0
2004-06-07,9.07823907898769,9.388863005770723,9.07623538903635,9.208501095610597,75857.0
2004-06-08,9.258599350589998,9.418921261724314,9.25058306391449,9.318719971705969,53103.0
2004-06-09,9.318722390343234,9.318722390343234,9.188460373720332,9.208501095610597,56011.0
2004-06-10,9.258603297214824,9.268623277592798,9.190466360378906,9.21852261122743,63241.0
2004-06-11,9.22052734882828,9.22052734882828,9.188462949291422,9.19447554978155,39378.0
2004-06-14,9.19447554978155,9.19447554978155,9.19447554978155,9.19447554978155,0.0
2004-06-15,9.198483554099994,9.248584225387084,9.182450972339849,9.206499080504493,62622.0
2004-06-16,9.218523426146223,9.298684805207287,9.218523426146223,9.27864407820424,71367.0
2004-06-17,9.280645454659652,9.46902363914799,9.280645454659652,9.46902363914799,211652.0
2004-06-18,9.665,9.665,9.42,9.5,55155.0
2004-06-21,9.515,9.515,9.425,9.425,19883.0
2004-06-22,9.425,9.465,9.425,9.455,47532.0
2004-06-23,9.435,9.45,9.43,9.445,66140.0
2004-06-24,9.455,9.545,9.455,9.485,21412.0
2004-06-25,9.59,9.61,9.525,9.61,12444.0
2004-06-28,9.575,9.575,9.425,9.425,27067.0
2004-06-29,9.425,9.465,9.41,9.425,31984.0
2004-06-30,9.445,9.445,9.305,9.32,30106.0
2004-07-01,9.4,9.4,9.32,9.36,55814.0
2004-07-02,9.32,9.37,9.32,9.345,42148.0
2004-07-05,9.325,9.325,9.21,9.23,31249.0
2004-07-06,9.22,9.25,9.13,9.13,45439.0
2004-07-07,9.13,9.26,9.13,9.22,49419.0
2004-07-08,9.19,9.245,9.17,9.22,67629.0
2004-07-09,9.24,9.455,9.24,9.445,110366.0
2004-07-12,9.49,9.645,9.49,9.645,53349.0
2004-07-13,9.625,9.725,9.62,9.725,114947.0
2004-07-14,9.61,9.645,9.38,9.43,115064.0
2004-07-15,9.525,9.525,9.4,9.4,49509.0
2004-07-16,9.385,9.385,9.3,9.37,57523.0
2004-07-19,9.4,9.425,9.36,9.38,6094.0
2004-07-20,9.32,9.32,9.205,9.205,47332.0
2004-07-21,9.22,9.33,9.22,9.32,81278.0
2004-07-22,9.23,9.3,9.215,9.28,113523.0
2004-07-23,9.22,9.345,9.22,9.345,50825.0
2004-07-26,9.345,9.345,9.28,9.28,55392.0
2004-07-27,9.3,9.33,9.225,9.27,56344.0
2004-07-28,9.28,9.29,9.16,9.165,38891.0
2004-07-29,9.18,9.23,9.17,9.195,27154.0
2004-07-30,9.225,9.28,9.225,9.26,31016.0
2004-08-02,9.22,9.245,9.22,9.23,43899.0
2004-08-03,9.23,9.245,9.2,9.2,192192.0
2004-08-04,9.165,9.17,9.135,9.15,35560.0
2004-08-05,9.2,9.2,9.125,9.145,36349.0
2004-08-06,9.14,9.14,9.05,9.08,29339.0
2004-08-09,9.04,9.06,8.98,9.02,32321.0
2004-08-10,9.06,9.15,9.06,9.115,33228.0
2004-08-11,9.08,9.16,9.08,9.12,19970.0
2004-08-12,9.185,9.395,9.185,9.32,60717.0
2004-08-13,9.32,9.375,9.29,9.375,35457.0
2004-08-16,9.42,9.425,9.4,9.41,25387.0
2004-08-17,9.445,9.495,9.43,9.485,21345.0
2004-08-18,9.485,9.545,9.485,9.495,34796.0
2004-08-19,9.425,9.425,9.36,9.37,49915.0
2004-08-20,9.475,9.55,9.47,9.55,44683.0
2004-08-23,9.525,9.565,9.495,9.555,19487.0
2004-08-24,9.765,9.94,9.645,9.745,86899.0
2004-08-25,9.955,10.085,9.905,10.065,63500.0
2004-08-26,10.12,10.27,10.12,10.2,53442.0
2004-08-27,10.445,10.465,10.22,10.335,98916.0
2004-08-30,10.39,10.39,10.195,10.195,57977.0
2004-08-31,10.12,10.14,9.965,10.075,96002.0
2004-09-01,10.035,10.31,10.035,10.195,54654.0
2004-09-02,10.225,10.37,10.225,10.315,75304.0
2004-09-03,10.385,10.385,10.29,10.325,77637.0
2004-09-06,10.315,10.395,10.315,10.33,59123.0
2004-09-07,10.315,10.315,10.155,10.17,73827.0
2004-09-08,10.185,10.225,10.14,10.145,104645.0
2004-09-09,10.2,10.225,10.195,10.21,157193.0
2004-09-10,10.18,10.225,10.08,10.085,62040.0
2004-09-13,10.225,10.225,10.12,10.12,60845.0
2004-09-14,10.15,10.245,10.12,10.215,130364.0
2004-09-15,10.235,10.38,10.2,10.355,57102.0
2004-09-16,10.235,10.37,10.235,10.355,121287.0
2004-09-17,10.36,10.36,10.245,10.25,22535.0
2004-09-20,10.34,10.34,10.225,10.28,15249.0
2004-09-21,10.295,10.53,10.28,10.505,55412.0
2004-09-22,10.61,10.64,10.58,10.635,42198.0
2004-09-23,10.555,10.695,10.555,10.655,13175.0
2004-09-24,10.62,10.62,10.52,10.555,43875.0
2004-09-27,10.575,10.64,10.575,10.605,23906.0
2004-09-28,10.645,10.82,10.64,10.735,41847.0
2004-09-29,10.73,10.88,10.72,10.88,44684.0
2004-09-30,10.87,10.92,10.87,10.905,48394.0
2004-10-01,10.9,10.905,10.75,10.88,67861.0
2004-10-04,10.95,10.965,10.88,10.88,15477.0
2004-10-05,10.89,10.97,10.88,10.97,41016.0
2004-10-06,10.955,11.03,10.935,10.99,28915.0
2004-10-07,10.965,11.075,10.965,11.075,45853.0
2004-10-08,10.88,10.88,10.75,10.78,25622.0
2004-10-11,10.855,11.04,10.855,10.935,40672.0
2004-10-12,10.955,11.12,10.955,11.1,57853.0
2004-10-13,11.14,11.29,11.13,11.205,18150.0
2004-10-14,11.14,11.425,11.14,11.4,98554.0
2004-10-15,11.39,11.39,11.315,11.315,80666.0
2004-10-18,11.425,11.53,11.355,11.53,50192.0
2004-10-19,11.525,11.73,11.405,11.575,14746.0
2004-10-20,11.58,11.62,11.475,11.53,24553.0
2004-10-21,11.535,11.62,11.53,11.62,18106.0
2004-10-22,11.585,11.61,11.53,11.53,34912.0
2004-10-25,11.475,11.53,11.475,11.53,27241.0
2004-10-26,11.52,11.595,11.52,11.545,46299.0
2004-10-27,11.585,11.795,11.585,11.785,58671.0
2004-10-28,11.835,12.035,11.835,11.99,67646.0
2004-10-29,11.965,12.03,11.965,12.03,23994.0
2004-11-01,12.11,12.4,12.09,12.4,21613.0
2004-11-02,12.415,12.785,12.415,12.675,37504.0
2004-11-03,12.64,12.795,12.485,12.635,53348.0
2004-11-04,12.665,12.695,12.425,12.46,65083.0
2004-11-05,12.625,12.75,12.625,12.745,78321.0
2004-11-08,12.75,12.75,12.46,12.515,48036.0
2004-11-09,12.51,12.73,12.455,12.64,25116.0
2004-11-10,12.705,12.71,12.62,12.685,55237.0
2004-11-11,12.705,12.75,12.665,12.73,51281.0
2004-11-12,12.72,12.73,12.605,12.62,39256.0
2004-11-15,12.64,12.64,12.46,12.505,15656.0
2004-11-16,12.4,12.435,12.23,12.435,52518.0
2004-11-17,12.415,12.425,12.325,12.425,48666.0
2004-11-18,12.39,12.4,12.26,12.4,15197.0
2004-11-19,12.24,12.35,12.19,12.3,55267.0
2004-11-22,12.06,12.085,11.835,11.965,34556.0
2004-11-23,11.845,11.905,11.75,11.815,45224.0
2004-11-24,11.88,12.08,11.88,12.03,85937.0
2004-11-25,12.01,12.185,11.965,12.185,16453.0
2004-11-26,12.295,12.38,12.27,12.36,39598.0
2004-11-29,12.365,12.365,12.08,12.175,24826.0
2004-11-30,12.15,12.225,12.0,12.12,28996.0
2004-12-01,12.055,12.085,12.03,12.055,54194.0
2004-12-02,12.185,12.385,12.175,12.175,39756.0
2004-12-03,12.16,12.25,12.03,12.03,41860.0
2004-12-06,12.055,12.445,12.055,12.4,41705.0
2004-12-07,12.595,12.685,12.585,12.62,80453.0
2004-12-08,12.62,12.705,12.62,12.66,58900.0
2004-12-09,12.695,12.73,12.565,12.73,54681.0
2004-12-10,12.75,12.75,12.62,12.675,31494.0
2004-12-13,12.685,12.685,12.545,12.61,18849.0
2004-12-14,12.65,12.65,12.575,12.61,38607.0
2004-12-15,12.62,12.78,12.62,12.78,61863.0
2004-12-16,12.78,12.87,12.78,12.86,80327.0
2004-12-17,12.84,13.035,12.82,13.03,36653.0
2004-12-20,13.035,13.045,12.99,13.02,27142.0
2004-12-21,13.055,13.055,13.005,13.005,39422.0
2004-12-22,13.055,13.075,13.02,13.075,57257.0
2004-12-23,13.1,13.165,13.1,13.15,9802.0
2004-12-24,13.25,13.48,13.2,13.475,11167.0
2004-12-29,13.305,13.445,13.305,13.445,20439.0
2004-12-30,13.405,13.495,13.405,13.495,4693.0
2004-12-31,13.51,13.815,13.495,13.685,13236.0
2005-01-04,13.735,13.86,13.735,13.86,17493.0
2005-01-05,13.815,14.025,13.6,14.0,38291.0
2005-01-06,14.035,14.035,13.715,13.88,12929.0
2005-01-07,13.95,14.015,13.92,13.97,15816.0
2005-01-10,13.825,14.04,13.825,13.86,26232.0
2005-01-11,13.71,13.775,13.59,13.595,39575.0
2005-01-12,13.555,13.71,13.535,13.7,33732.0
2005-01-13,13.71,14.0,13.71,13.98,45632.0
2005-01-14,13.975,14.12,13.975,14.12,36146.0
2005-01-17,14.24,14.24,14.145,14.15,8491.0
2005-01-18,14.195,14.23,14.13,14.15,33871.0
2005-01-19,14.195,14.195,13.88,14.01,47479.0
2005-01-20,13.87,13.925,13.655,13.72,67842.0
2005-01-21,13.665,13.665,13.485,13.6,27010.0
2005-01-24,13.675,14.09,13.675,13.94,44526.0
2005-01-25,13.98,14.095,13.91,13.925,25964.0
2005-01-27,14.01,14.375,14.01,14.37,53025.0
2005-01-28,14.395,14.395,14.23,14.3,41917.0
2005-01-31,14.395,14.58,14.365,14.58,18917.0
2005-02-01,14.795,14.8,14.36,14.445,44821.0
2005-02-02,14.525,14.745,14.525,14.69,74110.0
2005-02-03,14.635,14.905,14.63,14.645,63119.0
2005-02-04,14.63,14.63,14.305,14.445,29654.0
2005-02-07,14.48,14.515,14.375,14.445,47732.0
2005-02-08,14.455,14.455,14.36,14.415,28188.0
2005-02-09,14.515,14.58,14.515,14.58,21364.0
2005-02-10,14.61,14.61,14.25,14.295,40301.0
2005-02-11,14.255,14.575,14.25,14.25,33440.0
2005-02-14,14.365,14.57,14.23,14.315,55257.0
2005-02-15,14.525,14.59,14.5,14.545,51693.0
2005-02-16,14.535,14.565,13.905,14.055,23689.0
2005-02-17,14.185,14.47,14.185,14.21,27029.0
2005-02-18,14.19,14.36,14.125,14.125,38182.0
2005-02-21,14.125,14.165,13.95,13.95,22359.0
2005-02-22,13.925,13.93,13.51,13.54,51247.0
2005-02-23,13.23,13.23,12.815,12.895,105699.0
2005-02-24,12.945,13.27,12.935,13.145,118215.0
2005-02-25,13.165,13.585,13.165,13.49,105883.0
2005-02-28,13.445,13.695,13.445,13.545,52602.0
2005-03-01,13.555,13.655,13.535,13.6,78575.0
2005-03-02,13.49,13.49,13.175,13.23,26109.0
2005-03-03,13.165,13.165,13.06,13.165,60878.0
2005-03-04,13.16,13.335,13.14,13.335,29449.0
2005-03-07,13.36,13.36,12.935,13.055,33591.0
2005-03-08,13.07,13.38,13.07,13.375,28524.0
2005-03-09,13.38,13.38,13.12,13.165,31286.0
2005-03-10,13.13,13.265,13.005,13.025,31129.0
2005-03-11,12.99,13.14,12.985,13.02,43361.0
2005-03-14,13.025,13.055,13.025,13.055,41120.0
2005-03-15,13.055,13.165,13.055,13.065,43991.0
2005-03-16,13.165,13.23,12.97,12.985,30712.0
2005-03-17,13.07,13.07,12.87,12.905,75830.0
2005-03-18,12.87,12.915,12.765,12.805,50869.0
2005-03-21,13.0,13.24,13.0,13.23,31898.0
2005-03-22,13.27,13.34,13.205,13.27,68726.0
2005-03-23,13.29,13.325,12.925,12.94,27737.0
2005-03-24,12.815,12.815,12.445,12.48,39148.0
2005-03-29,12.52,12.6,12.1,12.14,43201.0
2005-03-30,12.065,12.14,11.795,11.945,96732.0
2005-03-31,12.075,12.49,12.075,12.49,61084.0
2005-04-01,12.51,12.7,12.45,12.575,64294.0
2005-04-04,12.46,12.465,12.315,12.36,47044.0
2005-04-05,12.35,12.5,12.335,12.47,21942.0
2005-04-06,12.51,12.51,12.165,12.185,57516.0
2005-04-07,12.4,12.4,12.16,12.16,25362.0
2005-04-08,12.45,12.55,12.385,12.545,25807.0
2005-04-11,12.51,12.585,12.25,12.435,22910.0
2005-04-12,12.4,12.505,12.37,12.38,24268.0
2005-04-13,12.51,12.565,12.34,12.36,18008.0
2005-04-14,12.36,12.36,12.145,12.23,30612.0
2005-04-15,12.12,12.12,11.93,11.93,53104.0
2005-04-18,11.715,11.795,11.51,11.66,46070.0
2005-04-19,11.66,12.165,11.66,12.165,59531.0
2005-04-20,12.35,12.465,11.99,12.01,80739.0
2005-04-21,11.86,11.965,11.77,11.845,43461.0
2005-04-22,12.03,12.055,11.58,11.6,59883.0
2005-04-26,11.665,11.78,11.62,11.62,29718.0
2005-04-27,11.51,11.64,11.445,11.52,46136.0
2005-04-28,11.475,11.475,11.075,11.2,83296.0
2005-04-29,11.205,11.205,11.095,11.16,43171.0
2005-05-02,11.425,11.615,11.38,11.595,31401.0
2005-05-03,11.575,11.595,11.095,11.2,84981.0
2005-05-04,11.475,11.475,11.205,11.315,64186.0
2005-05-05,11.31,11.315,11.115,11.225,50055.0
2005-05-06,11.14,11.315,11.14,11.175,47730.0
2005-05-09,11.185,11.23,11.12,11.15,46221.0
2005-05-10,11.175,11.3,10.88,11.185,72469.0
2005-05-11,11.32,11.765,11.32,11.75,82230.0
2005-05-12,11.745,11.805,11.36,11.38,139456.0
2005-05-13,11.49,11.49,11.26,11.41,53325.0
2005-05-16,11.625,11.625,11.215,11.315,33370.0
2005-05-17,11.275,11.275,10.99,11.08,76170.0
2005-05-18,11.12,11.32,11.095,11.225,107432.0
2005-05-19,11.43,11.585,11.43,11.545,133176.0
2005-05-20,11.595,11.845,11.53,11.845,112189.0
2005-05-23,11.86,12.17,11.86,12.03,66404.0
2005-05-24,12.015,12.18,12.015,12.165,194759.0
2005-05-25,12.185,12.36,12.185,12.205,118868.0
2005-05-26,12.295,12.505,12.29,12.495,59583.0
2005-05-27,12.4,12.4,12.27,12.305,140720.0
2005-05-30,12.345,12.35,12.27,12.305,67697.0
2005-05-31,12.295,12.305,11.99,12.055,108091.0
2005-06-01,12.03,12.27,12.03,12.1,80006.0
2005-06-02,12.26,12.35,12.1,12.155,75777.0
2005-06-03,12.25,12.295,12.055,12.165,115939.0
2005-06-06,12.11,12.18,12.085,12.085,47605.0
2005-06-07,12.08,12.115,12.03,12.055,88864.0
2005-06-08,12.055,12.085,11.965,12.01,89216.0
2005-06-09,12.075,12.24,12.015,12.185,127165.0
2005-06-10,12.255,12.49,12.25,12.46,54569.0
2005-06-14,12.49,12.6,12.14,12.155,164487.0
2005-06-15,12.1,12.38,12.075,12.08,104560.0
2005-06-16,12.075,12.305,12.075,12.295,211881.0
2005-06-17,12.315,12.4,12.26,12.265,252355.0
2005-06-20,12.335,12.38,12.29,12.32,104839.0
2005-06-21,12.305,12.36,12.295,12.325,291815.0
2005-06-22,12.36,12.365,12.315,12.335,161056.0
2005-06-23,12.34,12.37,12.3,12.325,457959.0
2005-06-24,12.335,12.335,12.235,12.335,124121.0
2005-06-27,12.295,12.425,12.29,12.365,54362.0
2005-06-28,12.36,12.435,12.315,12.38,52045.0
2005-06-29,12.445,12.445,12.385,12.405,96436.0
2005-06-30,12.4,12.62,12.4,12.565,36666.0
2005-07-01,12.51,13.17,12.495,12.935,152473.0
2005-07-04,12.935,13.11,12.685,12.87,73082.0
2005-07-05,12.835,12.835,12.63,12.64,77753.0
2005-07-06,12.74,12.78,12.555,12.62,130828.0
2005-07-07,12.665,12.665,12.51,12.525,101563.0
2005-07-08,12.555,12.64,12.545,12.575,72694.0
2005-07-11,12.6,12.735,12.575,12.62,66771.0
2005-07-12,12.635,12.83,12.635,12.75,38976.0
2005-07-13,12.73,12.955,12.73,12.955,61346.0
2005-07-14,13.065,13.3,13.045,13.295,75168.0
2005-07-15,13.39,13.445,13.165,13.165,39105.0
2005-07-18,13.1,13.575,13.1,13.465,42381.0
2005-07-19,13.325,13.415,13.19,13.315,63929.0
2005-07-20,13.22,13.36,13.22,13.26,59098.0
2005-07-21,13.38,13.405,13.295,13.325,49351.0
2005-07-22,13.34,13.685,13.34,13.685,88741.0
2005-07-25,13.71,14.01,13.71,13.905,80459.0
2005-07-26,13.925,13.98,13.775,13.905,37595.0
2005-07-27,13.925,13.925,13.815,13.825,52238.0
2005-07-28,13.925,13.925,13.865,13.905,38839.0
2005-07-29,13.925,14.095,13.925,13.945,64562.0
2005-08-01,13.925,13.925,13.815,13.855,49377.0
2005-08-02,13.84,13.925,13.83,13.83,65780.0
2005-08-03,13.815,13.825,13.605,13.71,109736.0
2005-08-04,13.865,13.865,13.715,13.79,29034.0
2005-08-05,13.775,13.87,13.71,13.71,25969.0
2005-08-08,13.71,13.78,13.69,13.72,47462.0
2005-08-09,13.73,13.805,13.715,13.79,38673.0
2005-08-10,13.8,13.925,13.73,13.775,81050.0
2005-08-11,13.73,13.915,13.73,13.915,62771.0
2005-08-12,13.925,14.095,13.925,14.015,55761.0
2005-08-15,13.945,14.305,13.94,14.21,41220.0
2005-08-16,14.145,14.335,14.135,14.285,57685.0
2005-08-17,14.24,14.315,14.165,14.27,34675.0
2005-08-18,14.315,14.515,14.31,14.425,98275.0
2005-08-19,14.445,14.445,14.21,14.36,63610.0
2005-08-22,14.47,14.47,14.145,14.25,128474.0
2005-08-23,14.385,14.385,14.18,14.26,175156.0
2005-08-24,14.26,14.315,14.25,14.265,105730.0
2005-08-25,14.225,14.235,14.02,14.155,166503.0
2005-08-26,14.295,14.41,14.23,14.27,47159.0
2005-08-29,14.155,14.19,14.11,14.145,98646.0
2005-08-30,14.145,14.2,14.125,14.15,111107.0
2005-08-31,14.155,14.155,13.81,13.92,52280.0
2005-09-01,14.155,14.205,14.145,14.18,48849.0
2005-09-02,14.2,14.2,14.09,14.09,40548.0
2005-09-05,14.2,14.2,14.08,14.17,22096.0
2005-09-06,14.195,14.295,14.195,14.225,54415.0
2005-09-07,14.23,14.425,14.23,14.405,64173.0
2005-09-08,14.43,14.545,14.43,14.495,71534.0
2005-09-09,14.43,14.775,14.43,14.775,67103.0
2005-09-12,14.78,14.89,14.56,14.59,146398.0
2005-09-13,14.585,14.735,14.5,14.625,62868.0
2005-09-14,14.59,14.625,14.56,14.625,89367.0
2005-09-15,14.57,14.64,14.545,14.57,163281.0
2005-09-16,14.63,14.705,14.57,14.615,61909.0
2005-09-19,14.66,14.73,14.58,14.64,23874.0
2005-09-20,14.705,15.0,14.66,14.875,55323.0
2005-09-21,14.99,15.12,14.89,15.12,44198.0
2005-09-22,14.945,15.075,14.89,14.915,41661.0
2005-09-23,15.07,15.19,15.005,15.155,31915.0
2005-09-26,15.12,15.35,15.12,15.315,33975.0
2005-09-27,15.44,15.44,15.3,15.345,28826.0
2005-09-28,15.35,15.35,15.095,15.215,43038.0
2005-09-29,15.38,15.485,15.26,15.46,43780.0
2005-09-30,15.475,15.555,15.475,15.52,41286.0
2005-10-03,15.52,15.885,15.52,15.845,42409.0
2005-10-04,15.92,15.99,15.64,15.85,62959.0
2005-10-05,15.92,15.92,15.625,15.705,86952.0
2005-10-06,15.35,15.405,14.89,15.235,90414.0
2005-10-07,15.185,15.185,14.915,15.065,112625.0
2005-10-10,15.12,15.175,15.005,15.05,49335.0
2005-10-11,14.985,15.21,14.925,15.2,39862.0
2005-10-12,15.21,15.35,15.075,15.35,46737.0
2005-10-13,15.04,15.25,14.93,14.98,76823.0
2005-10-14,15.03,15.12,14.66,14.775,35548.0
2005-10-17,14.89,15.085,14.89,15.04,34081.0
2005-10-18,15.05,15.05,14.73,14.77,58690.0
2005-10-19,14.575,14.635,14.115,14.13,98523.0
2005-10-20,14.235,14.635,14.235,14.305,61534.0
2005-10-21,14.235,14.525,14.205,14.32,39215.0
2005-10-24,14.285,14.41,14.265,14.365,58836.0
2005-10-25,14.545,14.63,14.365,14.365,84184.0
2005-10-26,14.455,14.465,14.295,14.395,67882.0
2005-10-27,14.475,14.52,14.315,14.35,28751.0
2005-10-28,14.18,14.205,14.12,14.155,56963.0
2005-10-31,14.315,14.35,14.19,14.34,49771.0
2005-11-01,14.365,14.475,14.27,14.27,26472.0
2005-11-02,14.27,14.465,14.115,14.18,89706.0
2005-11-03,14.145,14.35,14.135,14.17,65428.0
2005-11-04,14.345,14.5,14.28,14.395,26241.0
2005-11-07,14.415,14.615,14.35,14.43,31419.0
2005-11-08,14.615,14.775,14.445,14.57,30494.0
2005-11-09,14.66,14.66,14.485,14.535,39330.0
2005-11-10,14.43,14.775,14.43,14.615,39028.0
2005-11-11,14.75,15.155,14.75,15.04,40245.0
2005-11-14,15.05,15.12,15.035,15.09,39606.0
2005-11-15,15.12,15.12,14.97,15.115,37950.0
2005-11-16,15.115,15.115,14.865,14.97,40857.0
2005-11-17,15.085,15.315,15.05,15.235,64577.0
2005-11-18,15.415,15.635,15.145,15.635,43297.0
2005-11-21,15.92,15.92,15.355,15.38,40941.0
2005-11-22,15.565,15.565,15.16,15.3,32060.0
2005-11-23,15.515,15.53,15.165,15.365,33339.0
2005-11-24,15.52,15.645,15.395,15.645,32159.0
2005-11-25,15.67,15.805,15.67,15.805,39170.0
2005-11-28,15.805,16.035,15.8,16.035,53682.0
2005-11-29,16.025,16.025,15.495,15.575,103053.0
2005-11-30,15.69,15.805,14.96,15.095,160788.0
2005-12-01,14.89,15.12,14.89,14.945,72489.0
2005-12-02,15.12,15.19,15.025,15.06,33167.0
2005-12-05,15.075,15.11,14.945,14.95,45664.0
2005-12-06,14.935,15.04,14.89,14.9,67039.0
2005-12-07,14.88,15.05,14.8,14.94,56601.0
2005-12-08,14.89,15.005,14.815,14.815,49592.0
2005-12-09,14.66,14.885,14.545,14.75,41349.0
2005-12-12,14.845,14.995,14.845,14.885,28467.0
2005-12-13,14.775,14.89,14.625,14.67,101145.0
2005-12-14,14.955,14.995,14.9,14.96,40060.0
2005-12-15,15.135,15.185,14.98,15.03,93412.0
2005-12-16,14.985,15.125,14.985,14.995,28461.0
2005-12-19,15.115,15.185,14.925,14.945,57957.0
2005-12-20,15.05,15.105,14.83,14.915,26171.0
2005-12-21,15.005,15.345,15.0,15.295,26156.0
2005-12-22,15.33,15.43,15.33,15.37,31736.0
2005-12-23,15.415,15.415,15.35,15.415,9089.0
2005-12-28,15.43,15.555,15.22,15.555,23485.0
2005-12-29,15.555,15.555,15.445,15.47,6938.0
2005-12-30,15.55,15.575,15.46,15.575,17871.0
2006-01-03,15.53,15.71,15.46,15.7,15725.0
2006-01-04,15.7,15.715,15.485,15.575,13707.0
2006-01-05,15.575,15.705,15.49,15.575,13889.0
2006-01-06,15.485,15.585,15.475,15.51,35692.0
2006-01-09,15.595,15.7,15.535,15.625,22217.0
2006-01-10,15.62,15.635,15.49,15.61,26769.0
2006-01-11,15.575,15.71,15.56,15.7,27001.0
2006-01-12,15.68,15.805,15.68,15.8,26892.0
2006-01-13,15.875,15.915,15.725,15.905,22949.0
2006-01-16,15.92,16.03,15.83,15.845,28929.0
2006-01-17,15.84,15.895,15.815,15.82,24720.0
2006-01-18,15.805,15.85,15.69,15.805,57595.0
2006-01-19,15.76,16.08,15.615,16.04,90555.0
2006-01-20,16.115,16.115,15.99,15.99,20888.0
2006-01-23,15.85,15.975,15.685,15.93,264170.0
2006-01-24,15.81,16.085,15.81,16.05,47308.0
2006-01-25,16.075,16.375,16.035,16.375,33739.0
2006-01-27,16.25,16.45,16.155,16.265,38196.0
2006-01-30,16.175,16.4,16.175,16.4,29921.0
2006-01-31,16.245,16.655,16.245,16.565,70914.0
2006-02-01,16.72,16.72,16.435,16.56,27796.0
2006-02-02,16.665,16.72,16.45,16.51,39908.0
2006-02-03,16.495,16.495,16.185,16.265,74835.0
2006-02-06,16.445,16.445,16.175,16.175,36324.0
2006-02-07,16.265,16.285,16.03,16.175,30150.0
2006-02-08,16.2,16.27,16.035,16.035,43478.0
2006-02-09,15.965,16.675,15.965,16.425,46838.0
2006-02-10,16.61,16.665,16.195,16.265,18397.0
2006-02-13,16.655,16.655,16.3,16.495,26552.0
2006-02-14,16.38,16.605,16.375,16.585,31680.0
2006-02-15,16.64,16.64,16.045,16.085,49540.0
2006-02-16,15.92,16.035,15.83,15.87,59261.0
2006-02-17,15.845,16.01,15.655,15.79,33544.0
2006-02-20,15.84,16.035,15.815,15.87,31941.0
2006-02-21,15.85,16.035,15.7,16.01,39551.0
2006-02-22,16.09,16.42,16.09,16.245,119673.0
2006-02-23,16.265,16.375,16.185,16.185,279001.0
2006-02-24,16.2,16.21,16.105,16.105,188901.0
2006-02-27,16.11,16.235,16.055,16.235,56077.0
2006-02-28,16.25,16.28,16.0,16.1,87632.0
2006-03-01,16.105,16.105,15.4,15.505,180430.0
2006-03-02,15.635,15.82,15.51,15.775,72217.0
2006-03-03,15.835,16.05,15.55,15.585,68785.0
2006-03-06,15.515,15.75,15.515,15.55,68445.0
2006-03-07,15.81,15.81,15.47,15.635,61375.0
2006-03-08,15.515,15.585,15.41,15.515,207923.0
2006-03-09,15.455,15.75,15.455,15.725,38337.0
2006-03-10,15.515,15.75,15.51,15.56,62001.0
2006-03-13,15.715,15.855,15.655,15.815,30713.0
2006-03-14,15.99,16.105,15.81,15.81,101894.0
2006-03-15,15.78,16.095,15.78,15.89,44789.0
2006-03-16,15.99,16.06,15.9,15.95,137050.0
2006-03-17,15.99,16.005,15.815,15.825,117085.0
2006-03-20,15.95,15.98,15.84,15.89,45307.0
2006-03-21,15.88,15.915,15.785,15.785,113888.0
2006-03-22,15.87,16.035,15.78,15.99,42069.0
2006-03-23,16.03,16.095,15.895,15.9,28365.0
2006-03-24,15.94,16.045,15.87,15.925,28093.0
2006-03-27,15.99,16.15,15.955,16.05,41616.0
2006-03-28,16.08,16.085,15.965,15.99,57412.0
2006-03-29,16.02,16.05,15.99,16.01,46656.0
2006-03-30,16.055,16.105,16.01,16.05,41957.0
2006-03-31,16.15,16.175,16.06,16.105,102740.0
2006-04-03,16.105,16.24,16.095,16.225,62042.0
2006-04-04,16.37,16.58,16.28,16.425,106874.0
2006-04-05,16.355,16.58,16.355,16.505,47681.0
2006-04-06,16.58,16.675,16.54,16.63,117046.0
2006-04-07,16.82,16.82,16.585,16.745,59847.0
2006-04-10,16.69,16.72,16.585,16.63,46614.0
2006-04-11,16.695,16.715,16.465,16.54,76873.0
2006-04-12,16.46,16.46,16.21,16.32,96006.0
2006-04-13,16.325,16.45,16.255,16.285,37813.0
2006-04-18,16.345,16.67,16.185,16.58,83195.0
2006-04-19,16.735,16.755,16.46,16.58,79483.0
2006-04-20,16.585,16.595,16.355,16.49,67495.0
2006-04-21,16.415,16.575,16.355,16.52,50048.0
2006-04-24,16.51,16.815,16.5,16.745,42182.0
2006-04-26,16.64,16.815,16.625,16.625,85571.0
2006-04-27,16.77,16.85,16.66,16.815,81692.0
2006-04-28,16.58,16.815,16.495,16.695,44860.0
2006-05-01,16.725,16.805,16.58,16.7,38407.0
2006-05-02,16.65,16.825,16.535,16.58,62951.0
2006-05-03,16.58,16.805,16.46,16.56,53921.0
2006-05-04,16.345,16.58,16.29,16.535,43666.0
2006-05-05,16.58,16.63,16.44,16.57,21242.0
2006-05-08,16.635,16.73,16.555,16.605,38219.0
2006-05-09,16.65,16.925,16.645,16.855,45622.0
2006-05-10,17.13,17.65,17.13,17.525,145634.0
2006-05-11,17.53,17.555,17.48,17.515,210171.0
2006-05-12,17.53,17.53,17.245,17.28,25024.0
2006-05-15,17.1,17.27,17.065,17.115,32878.0
2006-05-16,16.82,17.145,16.82,17.04,49162.0
2006-05-17,16.985,17.335,16.985,17.095,46518.0
2006-05-18,16.88,17.055,16.755,16.995,71073.0
2006-05-19,16.875,17.055,16.86,17.05,56775.0
2006-05-22,17.125,17.13,16.96,16.995,26514.0
2006-05-23,16.96,16.96,16.555,16.675,92783.0
2006-05-24,16.58,16.755,16.425,16.56,98858.0
2006-05-25,16.535,16.69,16.505,16.58,29687.0
2006-05-26,16.585,16.63,16.52,16.525,66842.0
2006-05-29,16.58,16.745,16.535,16.6,65692.0
2006-05-30,16.535,16.58,16.465,16.565,53339.0
2006-05-31,16.345,16.5,16.105,16.175,89518.0
2006-06-01,16.42,16.42,16.285,16.385,58336.0
2006-06-02,16.46,16.46,16.145,16.275,68777.0
2006-06-05,16.145,16.445,16.145,16.38,40227.0
2006-06-06,16.105,16.245,15.93,16.01,130000.0
2006-06-07,16.0,16.21,15.965,15.965,61212.0
2006-06-08,15.965,16.085,15.755,15.775,113356.0
2006-06-09,15.85,15.965,15.825,15.9,94074.0
2006-06-13,15.895,15.895,15.635,15.635,68844.0
2006-06-14,15.62,16.345,15.47,16.1,85642.0
2006-06-15,16.22,16.22,15.83,15.845,255303.0
2006-06-16,16.105,16.225,15.895,16.07,72126.0
2006-06-19,16.105,16.105,15.975,16.105,37394.0
2006-06-20,16.27,16.345,16.135,16.31,53878.0
2006-06-21,16.345,16.415,16.285,16.34,103567.0
2006-06-22,16.105,16.555,16.105,16.51,111339.0
2006-06-23,16.58,16.58,16.25,16.285,35037.0
2006-06-26,16.165,16.61,16.165,16.555,23128.0
2006-06-27,16.58,17.29,16.58,17.025,45996.0
2006-06-28,16.845,17.055,16.7,16.985,27150.0
2006-06-29,17.06,17.115,16.89,17.095,23860.0
2006-06-30,17.53,17.645,17.285,17.365,50267.0
2006-07-03,17.325,17.51,17.195,17.35,34286.0
2006-07-04,17.575,17.685,17.43,17.46,47879.0
2006-07-05,17.515,17.53,17.385,17.53,29279.0
2006-07-06,17.29,17.47,17.175,17.315,63241.0
2006-07-07,17.27,17.645,17.27,17.62,46208.0
2006-07-10,17.66,17.97,17.64,17.815,28160.0
2006-07-11,17.955,18.095,17.705,17.85,30635.0
2006-07-12,18.0,18.0,17.475,17.525,30297.0
2006-07-13,17.41,17.505,17.22,17.27,41630.0
2006-07-14,17.175,17.3,16.94,16.965,42737.0
2006-07-17,16.82,17.005,16.58,16.865,33076.0
2006-07-18,16.82,17.07,16.745,16.765,38611.0
2006-07-19,16.89,17.53,16.89,16.89,45123.0
2006-07-20,17.225,17.255,16.95,17.055,31003.0
2006-07-21,17.02,17.02,16.77,16.77,33963.0
2006-07-24,16.745,16.745,16.56,16.64,34814.0
2006-07-25,16.65,17.085,16.65,16.79,28386.0
2006-07-26,16.925,16.925,16.58,16.59,48853.0
2006-07-27,16.345,16.82,16.345,16.7,56120.0
2006-07-28,16.64,16.705,16.37,16.58,51013.0
2006-07-31,16.82,16.865,16.395,16.535,68825.0
2006-08-01,16.415,16.815,16.415,16.45,37486.0
2006-08-02,16.425,16.6,16.215,16.225,63548.0
2006-08-03,16.225,16.345,16.135,16.145,60129.0
2006-08-04,16.225,16.31,15.99,16.15,42523.0
2006-08-07,16.215,16.425,16.13,16.295,27470.0
2006-08-08,16.295,16.675,16.295,16.53,51516.0
2006-08-09,16.565,16.565,16.39,16.415,89463.0
2006-08-10,16.34,16.5,16.225,16.455,42112.0
2006-08-11,16.395,16.54,16.37,16.44,52817.0
2006-08-14,16.485,16.7,16.415,16.52,70672.0
2006-08-15,16.51,16.51,16.275,16.44,63309.0
2006-08-16,16.5,16.555,16.25,16.25,83662.0
2006-08-17,16.58,17.005,16.555,16.835,231476.0
2006-08-18,16.96,17.14,16.94,16.98,122733.0
2006-08-21,17.04,17.42,17.04,17.27,120376.0
2006-08-22,17.61,17.61,17.505,17.56,71528.0
2006-08-23,17.535,17.585,17.46,17.495,76196.0
2006-08-24,17.425,17.435,17.24,17.27,69409.0
2006-08-25,17.405,17.485,17.3,17.45,87836.0
2006-08-28,17.46,17.535,17.41,17.49,184727.0
2006-08-29,17.58,17.85,17.58,17.835,46990.0
2006-08-30,17.985,18.23,17.985,18.195,53788.0
2006-08-31,18.205,18.205,17.875,17.985,78351.0
2006-09-01,18.185,18.2,17.885,17.95,28812.0
2006-09-04,18.135,18.135,17.975,18.02,38497.0
2006-09-05,18.085,18.085,17.955,17.955,44173.0
2006-09-06,18.035,18.055,17.735,17.81,35349.0
2006-09-07,17.63,17.985,17.63,17.76,80005.0
2006-09-08,17.64,17.74,17.62,17.735,34956.0
2006-09-11,17.735,17.755,17.57,17.61,47113.0
2006-09-12,17.675,17.68,17.515,17.595,61056.0
2006-09-13,17.61,17.66,17.49,17.565,47768.0
2006-09-14,17.635,17.685,17.51,17.66,52845.0
2006-09-15,17.49,17.64,17.385,17.46,74599.0
2006-09-18,17.535,17.835,17.53,17.735,55880.0
2006-09-19,17.735,17.795,17.485,17.525,45279.0
2006-09-20,17.425,17.52,17.365,17.365,73408.0
2006-09-21,17.235,17.49,17.235,17.24,204332.0
2006-09-22,17.23,17.31,17.11,17.22,73737.0
2006-09-25,17.27,17.42,17.225,17.42,81772.0
2006-09-26,17.58,17.8,17.535,17.8,61601.0
2006-09-27,17.985,18.085,17.925,18.025,72581.0
2006-09-28,18.235,18.345,18.105,18.285,57317.0
2006-09-29,18.27,18.3,18.125,18.245,55815.0
2006-10-02,18.285,18.485,18.285,18.485,20698.0
2006-10-03,18.6,18.82,18.405,18.61,51505.0
2006-10-04,18.65,18.82,18.49,18.62,51942.0
2006-10-05,18.98,19.045,18.665,18.86,60094.0
2006-10-06,18.73,18.985,18.72,18.865,37339.0
2006-10-09,18.935,18.96,18.49,18.635,42102.0
2006-10-10,18.735,18.76,18.49,18.57,34051.0
2006-10-11,18.595,19.045,18.595,18.97,54748.0
2006-10-12,19.02,19.035,18.61,18.625,36365.0
2006-10-13,18.965,18.985,18.875,18.96,43466.0
2006-10-16,19.02,19.04,18.785,18.875,36038.0
2006-10-17,18.72,18.735,18.06,18.23,110648.0
2006-10-18,18.13,18.44,17.925,18.44,127342.0
2006-10-19,18.455,18.455,17.985,18.02,76695.0
2006-10-20,18.21,18.21,17.935,17.985,52685.0
2006-10-23,18.13,18.135,17.955,17.955,61950.0
2006-10-24,17.98,18.035,17.87,17.935,59886.0
2006-10-25,17.98,18.025,17.87,17.97,63293.0
2006-10-26,17.985,18.0,17.885,17.985,46232.0
2006-10-27,17.965,17.97,17.86,17.9,56726.0
2006-10-30,17.985,18.075,17.905,17.96,126376.0
2006-10-31,18.13,18.295,18.01,18.285,128419.0
2006-11-01,18.31,18.36,18.035,18.105,113976.0
2006-11-02,18.025,18.025,17.765,17.855,113143.0
2006-11-03,17.815,18.01,17.79,17.81,72930.0
2006-11-06,17.855,18.025,17.84,17.985,38288.0
2006-11-07,18.15,18.15,17.95,18.055,50650.0
2006-11-08,18.1,18.105,17.965,17.99,108970.0
2006-11-09,17.975,18.025,17.935,17.985,121783.0
2006-11-10,18.14,18.3,18.01,18.285,85730.0
2006-11-13,18.285,18.285,18.06,18.135,47160.0
2006-11-14,18.265,18.32,18.15,18.32,38048.0
2006-11-15,18.39,18.47,18.37,18.435,63017.0
2006-11-16,18.4,18.44,18.11,18.22,60599.0
2006-11-17,18.36,18.385,18.205,18.235,50837.0
2006-11-20,18.29,18.335,17.98,17.985,92482.0
2006-11-21,17.93,18.215,17.86,17.91,87001.0
2006-11-22,18.035,18.035,17.875,17.905,84278.0
2006-11-23,17.935,18.05,17.89,18.03,53683.0
2006-11-24,17.985,18.085,17.95,18.08,50532.0
2006-11-27,18.01,18.05,17.96,18.02,38716.0
2006-11-28,17.89,18.005,17.81,17.95,90899.0
2006-11-29,17.96,18.36,17.96,18.36,90339.0
2006-11-30,18.47,18.475,18.285,18.42,62731.0
2006-12-01,18.435,18.435,18.165,18.21,37979.0
2006-12-04,18.185,18.395,18.135,18.285,24237.0
2006-12-05,18.465,18.465,18.215,18.4,37113.0
2006-12-06,18.33,18.455,18.16,18.27,38931.0
2006-12-07,18.36,18.425,18.33,18.41,48725.0
2006-12-08,18.36,18.41,18.2,18.245,28397.0
2006-12-11,18.25,18.445,18.235,18.395,33465.0
2006-12-12,18.365,18.535,18.365,18.47,71562.0
2006-12-13,18.485,18.585,18.485,18.56,58631.0
2006-12-14,18.61,18.71,18.55,18.61,55720.0
2006-12-15,18.7,18.945,18.6,18.86,53303.0
2006-12-18,18.93,19.02,18.875,19.02,41699.0
2006-12-19,19.035,19.105,18.76,18.76,53921.0
2006-12-20,18.935,19.015,18.82,18.985,54860.0
2006-12-21,19.015,19.11,18.86,18.965,28995.0
2006-12-22,19.085,19.425,18.965,19.405,41128.0
2006-12-27,19.385,19.435,19.35,19.41,16478.0
2006-12-28,19.43,19.725,19.43,19.59,18899.0
2006-12-29,19.485,19.72,19.335,19.66,15823.0
2007-01-02,19.61,19.855,19.57,19.815,24206.0
2007-01-03,19.83,19.835,19.51,19.535,15180.0
2007-01-04,19.72,19.725,19.41,19.41,24795.0
2007-01-05,19.24,19.52,19.135,19.135,21089.0
2007-01-08,19.005,19.255,18.965,19.01,32643.0
2007-01-09,19.255,19.655,19.21,19.645,33906.0
2007-01-10,19.645,19.645,19.11,19.145,53973.0
2007-01-11,19.285,19.285,18.79,18.995,56145.0
2007-01-12,19.115,19.15,18.985,19.07,32512.0
2007-01-15,18.965,19.36,18.95,19.285,25450.0
2007-01-16,19.355,19.54,19.29,19.53,33996.0
2007-01-17,19.445,19.495,19.22,19.23,46890.0
2007-01-18,19.325,19.335,19.11,19.215,22616.0
2007-01-19,19.14,19.21,19.1,19.16,23955.0
2007-01-22,19.205,19.31,19.12,19.285,45109.0
2007-01-23,19.335,19.48,19.235,19.41,38088.0
2007-01-24,19.54,19.54,19.28,19.36,33388.0
2007-01-25,19.695,19.695,19.61,19.615,46886.0
2007-01-29,19.67,19.825,19.57,19.665,45952.0
2007-01-30,19.55,19.995,19.55,19.985,33452.0
2007-01-31,20.045,20.07,19.74,19.74,75739.0
2007-02-01,19.6,19.735,19.54,19.645,33815.0
2007-02-02,19.805,19.81,19.56,19.56,28369.0
2007-02-05,19.54,19.56,19.375,19.535,39594.0
2007-02-06,19.59,19.695,19.545,19.615,37948.0
2007-02-07,19.645,19.98,19.645,19.735,65953.0
2007-02-08,19.845,19.845,19.735,19.745,58188.0
2007-02-09,19.78,20.15,19.74,20.06,34846.0
2007-02-12,20.025,20.025,19.745,19.745,51122.0
2007-02-13,20.0,20.0,19.785,19.835,50294.0
2007-02-14,19.865,20.04,19.865,19.93,34485.0
2007-02-15,19.955,20.095,19.91,19.985,42531.0
2007-02-16,19.915,19.985,19.71,19.825,64944.0
2007-02-19,19.82,20.32,19.82,20.245,46766.0
2007-02-20,20.285,20.425,20.26,20.325,31085.0
2007-02-21,20.395,20.4,19.74,19.875,66088.0
2007-02-22,20.21,20.21,19.715,19.925,152822.0
2007-02-23,19.81,19.87,19.685,19.755,189904.0
2007-02-26,20.165,20.2,19.87,19.88,125050.0
2007-02-27,19.88,19.96,19.68,19.685,87718.0
2007-02-28,19.115,19.85,19.08,19.335,136224.0
2007-03-01,19.47,19.825,19.275,19.545,104742.0
2007-03-02,19.545,19.7,19.34,19.365,84822.0
2007-03-05,19.345,19.35,19.185,19.23,79181.0
2007-03-06,19.11,19.35,19.095,19.26,82774.0
2007-03-07,19.375,19.62,19.355,19.485,87210.0
2007-03-08,19.54,19.54,19.195,19.3,73822.0
2007-03-09,19.355,19.47,19.3,19.4,42581.0
2007-03-12,19.34,19.365,19.25,19.34,76701.0
2007-03-13,19.36,19.505,19.25,19.25,104398.0
2007-03-14,19.185,19.185,18.955,19.0,104660.0
2007-03-15,19.33,19.33,19.105,19.27,56269.0
2007-03-16,19.345,19.62,19.29,19.405,76697.0
2007-03-19,19.39,19.545,19.31,19.435,41788.0
2007-03-20,19.545,19.74,19.34,19.34,74242.0
2007-03-21,19.595,19.6,19.355,19.395,33482.0
2007-03-22,19.695,20.04,19.695,19.895,75348.0
2007-03-23,20.06,20.08,19.785,19.85,37506.0
2007-03-26,19.84,20.01,19.81,19.89,26746.0
2007-03-27,19.95,19.985,19.88,19.925,43991.0
2007-03-28,19.775,19.84,19.535,19.56,65592.0
2007-03-29,19.66,20.0,19.64,19.95,25380.0
2007-03-30,20.005,20.06,19.855,20.06,56868.0
2007-04-02,19.935,19.995,19.6,19.715,37168.0
2007-04-03,19.74,20.37,19.7,20.35,52825.0
2007-04-04,20.505,20.55,20.37,20.53,59607.0
2007-04-05,20.6,20.995,20.455,20.735,91023.0
2007-04-10,20.91,21.09,20.845,21.09,80653.0
2007-04-11,21.145,21.165,20.79,21.01,81903.0
2007-04-12,21.12,21.12,20.68,21.03,31908.0
2007-04-13,21.13,21.13,20.785,21.09,44984.0
2007-04-16,21.115,21.12,20.99,20.995,53886.0
2007-04-17,21.115,21.365,21.07,21.285,117868.0
2007-04-18,21.245,21.35,21.185,21.29,72648.0
2007-04-19,21.28,21.28,21.07,21.145,85345.0
2007-04-20,21.135,21.145,21.075,21.095,44116.0
2007-04-23,21.105,21.105,20.635,20.68,77926.0
2007-04-24,20.68,20.885,20.68,20.81,95174.0
2007-04-26,20.885,20.96,20.705,20.755,41851.0
2007-04-27,20.735,20.885,20.64,20.735,36937.0
2007-04-30,20.93,21.065,20.655,20.85,60270.0
2007-05-01,20.86,20.875,20.63,20.635,64774.0
2007-05-02,20.63,20.835,20.63,20.635,80757.0
2007-05-03,20.78,20.78,20.63,20.645,38686.0
2007-05-04,20.74,20.85,20.71,20.85,29195.0
2007-05-07,20.89,20.985,20.705,20.985,46076.0
2007-05-08,20.955,20.98,20.695,20.7,56617.0
2007-05-09,20.86,21.09,20.72,20.795,56283.0
2007-05-10,20.95,20.95,20.735,20.855,54436.0
2007-05-11,20.655,20.815,20.63,20.675,64728.0
2007-05-14,20.915,20.95,20.775,20.88,59651.0
2007-05-15,20.86,20.945,20.81,20.905,95134.0
2007-05-16,20.98,20.98,20.795,20.795,71247.0
2007-05-17,21.01,21.07,20.88,20.99,75279.0
2007-05-18,21.15,21.26,20.86,20.865,78882.0
2007-05-21,20.965,21.275,20.96,21.195,86863.0
2007-05-22,21.26,21.395,21.26,21.33,102165.0
2007-05-23,21.245,21.725,21.245,21.57,107128.0
2007-05-24,21.505,21.81,21.48,21.71,90920.0
2007-05-25,21.66,21.71,20.975,21.105,107675.0
2007-05-28,21.29,21.4,21.125,21.13,73233.0
2007-05-29,21.18,21.4,21.15,21.34,76135.0
2007-05-30,21.355,21.505,20.89,21.125,96469.0
2007-05-31,21.27,21.55,21.0,21.0,123425.0
2007-06-01,21.09,21.53,21.09,21.195,60268.0
2007-06-04,21.145,21.4,21.115,21.14,56051.0
2007-06-05,21.335,21.35,21.075,21.075,43718.0
2007-06-06,21.04,21.085,20.63,20.68,107609.0
2007-06-07,20.6,20.6,20.255,20.34,102750.0
2007-06-08,20.155,20.24,19.955,20.06,138169.0
2007-06-12,20.255,20.37,20.085,20.14,77743.0
2007-06-13,20.07,20.165,19.93,19.985,115257.0
2007-06-14,20.13,20.295,20.085,20.29,48061.0
2007-06-15,20.37,20.43,20.145,20.335,62374.0
2007-06-18,20.435,20.475,20.24,20.245,68675.0
2007-06-19,20.335,20.37,20.19,20.255,68632.0
2007-06-20,20.285,20.37,20.285,20.34,54914.0
2007-06-21,20.27,20.34,20.165,20.25,55764.0
2007-06-22,20.365,20.635,20.28,20.635,107688.0
2007-06-25,20.89,20.895,20.52,20.66,50490.0
2007-06-26,20.585,20.68,20.3,20.305,69075.0
2007-06-27,20.37,20.38,20.19,20.295,71231.0
2007-06-28,20.43,20.59,20.345,20.57,81233.0
2007-06-29,20.58,20.585,20.345,20.35,80978.0
2007-07-02,20.65,21.0,20.495,20.805,48003.0
2007-07-03,20.83,20.925,20.76,20.835,59472.0
2007-07-04,20.995,21.045,20.76,20.76,80532.0
2007-07-05,20.86,21.045,20.795,21.015,91299.0
2007-07-06,21.015,21.245,21.015,21.22,42915.0
2007-07-09,21.26,21.335,21.145,21.18,48304.0
2007-07-10,21.155,21.285,21.04,21.065,41113.0
2007-07-11,21.035,21.3,20.99,20.99,64535.0
2007-07-12,21.005,21.275,20.97,21.23,61870.0
2007-07-13,21.295,21.4,21.2,21.275,48062.0
2007-07-16,21.31,21.4,21.275,21.4,26282.0
2007-07-17,21.455,21.53,21.355,21.455,36885.0
2007-07-18,21.365,21.435,21.17,21.38,53179.0
2007-07-19,21.47,21.53,21.3,21.4,47158.0
2007-07-20,21.44,21.5,21.38,21.425,34570.0
2007-07-23,21.425,21.43,21.0,21.145,83232.0
2007-07-24,21.165,21.165,20.89,20.89,99140.0
2007-07-25,20.795,20.885,20.63,20.76,64914.0
2007-07-26,20.885,20.885,20.685,20.745,78158.0
2007-07-27,20.65,20.725,20.305,20.32,166699.0
2007-07-30,20.185,20.185,19.825,20.12,216889.0
2007-07-31,20.175,20.4,19.985,20.045,128166.0
2007-08-01,19.98,19.98,19.365,19.5,177484.0
2007-08-02,19.855,20.11,19.47,19.57,128504.0
2007-08-03,19.775,19.905,19.53,19.53,85772.0
2007-08-06,19.415,19.455,19.21,19.31,103163.0
2007-08-07,19.63,19.675,19.44,19.675,66333.0
2007-08-08,20.11,20.15,19.815,19.93,93575.0
2007-08-09,20.165,20.555,20.05,20.5,143556.0
2007-08-10,20.085,20.42,19.805,20.065,173747.0
2007-08-13,20.085,20.33,19.97,20.12,120683.0
2007-08-14,20.34,20.34,19.585,19.59,98291.0
2007-08-15,19.335,19.335,18.925,18.95,202136.0
2007-08-16,18.83,18.95,18.01,18.92,225141.0
2007-08-17,19.045,19.08,18.565,18.72,112518.0
2007-08-20,19.39,19.455,19.01,19.365,113471.0
2007-08-21,19.495,20.305,19.34,19.435,178213.0
2007-08-22,19.525,20.17,19.37,20.17,183554.0
2007-08-23,20.61,20.655,20.41,20.565,169820.0
2007-08-24,20.485,20.645,19.965,20.1,159681.0
2007-08-27,21.065,21.07,20.295,20.49,78705.0
2007-08-28,20.395,20.41,20.16,20.16,66230.0
2007-08-29,19.97,20.075,19.69,19.875,116449.0
2007-08-30,20.29,20.37,19.76,19.88,55989.0
2007-08-31,19.86,20.28,19.81,20.09,92542.0
2007-09-03,20.47,20.495,20.085,20.295,28736.0
2007-09-04,20.425,20.52,20.175,20.21,44270.0
2007-09-05,20.28,20.42,20.025,20.025,47780.0
2007-09-06,20.055,20.315,19.84,20.025,71756.0
2007-09-07,20.05,20.05,19.89,20.03,33390.0
2007-09-10,19.84,20.24,19.64,19.9,57852.0
2007-09-11,19.89,20.295,19.89,20.05,45702.0
2007-09-12,20.105,20.24,19.795,19.89,52503.0
2007-09-13,19.815,19.84,19.585,19.61,126570.0
2007-09-14,19.735,19.88,19.73,19.805,93167.0
2007-09-17,19.81,19.85,19.6,19.65,79368.0
2007-09-18,19.69,19.705,19.25,19.29,135916.0
2007-09-19,19.735,19.84,19.51,19.65,83821.0
2007-09-20,19.625,19.65,19.46,19.52,78532.0
2007-09-21,19.52,19.68,19.495,19.635,77950.0
2007-09-24,19.65,19.725,19.6,19.66,86153.0
2007-09-25,19.595,19.675,19.53,19.625,74105.0
2007-09-26,19.6,19.695,19.57,19.605,100693.0
2007-09-27,19.625,19.66,19.56,19.61,117285.0
2007-09-28,19.69,19.69,19.56,19.575,99969.0
2007-10-01,19.545,20.0,19.545,19.765,88343.0
2007-10-02,20.095,20.265,19.97,20.16,115395.0
2007-10-03,20.29,20.695,20.16,20.665,156572.0
2007-10-04,20.72,20.725,20.185,20.33,73372.0
2007-10-05,20.305,20.475,20.225,20.355,72751.0
2007-10-08,20.605,20.625,20.425,20.57,81452.0
2007-10-09,20.6,20.705,20.53,20.59,67176.0
2007-10-10,20.73,20.745,20.59,20.645,66969.0
2007-10-11,20.6,20.815,20.56,20.615,74485.0
2007-10-12,20.585,20.605,20.4,20.51,51048.0
2007-10-15,20.56,20.64,20.35,20.495,44865.0
2007-10-16,20.44,20.56,20.24,20.53,75952.0
2007-10-17,20.55,20.68,20.42,20.57,55660.0
2007-10-18,20.725,21.085,20.685,20.96,113558.0
2007-10-19,21.065,21.065,20.425,20.625,58116.0
2007-10-22,20.29,20.29,20.16,20.21,114675.0
2007-10-23,20.29,20.375,20.225,20.29,70256.0
2007-10-24,20.305,20.345,19.895,19.925,93750.0
2007-10-25,19.85,20.28,19.85,20.21,87625.0
2007-10-26,20.275,20.28,20.185,20.225,48296.0
2007-10-29,20.285,20.33,20.185,20.28,49845.0
2007-10-30,20.265,20.315,19.635,19.69,138735.0
2007-10-31,19.49,19.89,19.465,19.545,155506.0
2007-11-01,19.76,19.895,19.515,19.895,113442.0
2007-11-02,19.36,19.455,19.295,19.36,136595.0
2007-11-05,19.405,19.49,19.105,19.115,107774.0
2007-11-06,18.97,19.09,18.935,18.96,149424.0
2007-11-07,19.1,19.17,18.955,19.035,65457.0
2007-11-08,18.905,18.905,18.465,18.57,169269.0
2007-11-09,18.525,18.77,18.425,18.51,119910.0
2007-11-12,18.435,18.555,18.33,18.365,129993.0
2007-11-13,18.44,18.495,18.155,18.355,158394.0
2007-11-14,18.505,18.905,18.505,18.69,96100.0
2007-11-15,18.755,18.85,18.32,18.335,113417.0
2007-11-16,18.385,18.555,18.18,18.445,97441.0
2007-11-19,18.575,18.605,18.45,18.54,52625.0
2007-11-20,18.435,18.49,18.245,18.46,97645.0
2007-11-21,18.57,18.64,18.155,18.185,76455.0
2007-11-22,18.155,18.33,18.02,18.09,110679.0
2007-11-23,18.155,18.18,17.97,18.17,53225.0
2007-11-26,18.225,18.395,18.125,18.21,55406.0
2007-11-27,18.16,18.23,17.99,18.08,63814.0
2007-11-28,18.065,18.425,18.065,18.195,47115.0
2007-11-29,18.29,18.405,17.89,17.915,119959.0
2007-11-30,17.995,18.265,17.92,18.235,99593.0
2007-12-03,18.265,18.49,18.24,18.395,80824.0
2007-12-04,18.46,18.515,18.315,18.37,73655.0
2007-12-05,18.345,18.345,18.075,18.165,77230.0
2007-12-06,18.395,18.635,18.265,18.505,98903.0
2007-12-07,18.505,19.065,18.505,18.93,101346.0
2007-12-10,18.93,18.93,18.345,18.57,111170.0
2007-12-11,18.545,18.62,18.465,18.535,172546.0
2007-12-12,18.37,18.475,18.185,18.225,131786.0
2007-12-13,18.21,18.265,17.915,17.915,131766.0
2007-12-14,18.01,18.01,17.625,17.65,195130.0
2007-12-17,17.62,17.65,17.005,17.09,202307.0
2007-12-18,17.09,17.39,16.93,17.315,170230.0
2007-12-19,17.41,17.58,17.29,17.405,125920.0
2007-12-20,17.34,17.5,17.225,17.3,400942.0
2007-12-21,17.33,17.91,17.26,17.77,149741.0
2007-12-24,18.045,18.24,17.745,17.98,47163.0
2007-12-27,17.915,17.995,17.755,17.82,52218.0
2007-12-28,17.69,17.8,17.6,17.705,52054.0
2007-12-31,17.76,17.83,17.42,17.685,77502.0
2008-01-02,17.49,17.875,17.49,17.78,59956.0
2008-01-03,17.58,17.605,17.305,17.385,82320.0
2008-01-04,17.415,17.73,17.385,17.49,62117.0
2008-01-07,17.25,17.32,16.98,16.98,91625.0
2008-01-08,16.98,17.075,16.625,16.77,144613.0
2008-01-09,16.585,16.64,16.345,16.555,130120.0
2008-01-10,16.5,17.02,16.495,16.6,134002.0
2008-01-11,16.74,16.8,16.47,16.47,166053.0
2008-01-14,16.42,16.62,16.315,16.395,110142.0
2008-01-15,16.42,16.555,15.995,16.02,112640.0
2008-01-16,15.725,16.01,15.565,15.565,180123.0
2008-01-17,15.565,15.87,15.565,15.775,217773.0
2008-01-18,15.485,16.34,15.22,16.07,137103.0
2008-01-21,16.26,16.26,15.56,15.56,127508.0
2008-01-22,15.045,15.085,14.48,14.6,298339.0
2008-01-23,15.33,15.985,15.13,15.165,137660.0
2008-01-24,15.485,15.86,15.285,15.835,122132.0
2008-01-25,15.765,16.495,15.765,16.49,166638.0
2008-01-29,16.555,16.82,16.34,16.715,194123.0
2008-01-30,16.745,17.055,16.09,16.315,81364.0
2008-01-31,16.155,16.165,15.405,15.565,149667.0
2008-02-01,16.02,16.425,15.675,16.405,93451.0
2008-02-04,16.62,17.015,16.02,16.285,111953.0
2008-02-05,15.965,16.09,15.475,15.62,148874.0
2008-02-06,15.405,15.865,15.22,15.22,97340.0
2008-02-07,15.305,15.34,14.685,14.745,174455.0
2008-02-08,14.95,15.15,14.58,14.595,179493.0
2008-02-11,14.595,14.665,14.31,14.62,136875.0
2008-02-12,14.685,14.685,14.025,14.17,179845.0
2008-02-13,14.39,14.47,13.59,13.685,183185.0
2008-02-14,13.75,14.365,13.565,14.02,145907.0
2008-02-15,13.805,13.805,13.4,13.55,168943.0
2008-02-18,13.57,13.75,13.485,13.485,70936.0
2008-02-19,13.885,14.15,13.655,14.15,105054.0
2008-02-20,14.42,14.935,14.285,14.55,166831.0
2008-02-21,14.82,14.87,14.35,14.42,186019.0
2008-02-22,14.35,14.77,14.265,14.65,198320.0
2008-02-25,14.885,15.335,14.78,15.335,134702.0
2008-02-26,15.43,15.78,15.415,15.565,122961.0
2008-02-27,15.8,16.555,15.775,16.415,136487.0
2008-02-28,16.415,16.43,15.565,15.62,126905.0
2008-02-29,15.445,15.48,14.855,15.445,62892.0
2008-03-03,15.025,15.11,14.685,14.685,84925.0
2008-03-04,14.63,14.77,13.925,13.925,141385.0
2008-03-05,14.04,14.415,13.55,13.715,102588.0
2008-03-06,13.905,14.22,13.9,14.04,119672.0
2008-03-07,13.59,14.095,13.565,13.64,156057.0
2008-03-10,13.41,13.76,13.335,13.625,139718.0
2008-03-11,13.48,14.125,13.465,13.98,148584.0
2008-03-12,14.4,14.535,13.93,14.125,119832.0
2008-03-13,13.62,13.75,13.54,13.605,118747.0
2008-03-14,13.58,13.76,13.435,13.675,88695.0
2008-03-17,13.31,13.745,13.27,13.425,110742.0
2008-03-18,13.4,13.65,13.365,13.54,209664.0
2008-03-19,13.76,14.27,13.73,14.04,180154.0
2008-03-20,14.295,14.295,13.885,13.945,302519.0
2008-03-25,14.565,14.745,14.295,14.46,112351.0
2008-03-26,14.46,14.765,14.41,14.765,73880.0
2008-03-27,14.405,15.025,14.34,15.025,53664.0
2008-03-28,14.83,15.095,14.7,15.06,84873.0
2008-03-31,15.165,15.165,14.815,15.12,72224.0
2008-04-01,15.165,15.26,15.115,15.135,40369.0
2008-04-02,15.445,16.075,15.435,15.905,149017.0
2008-04-03,15.925,16.425,15.79,16.005,198095.0
2008-04-04,16.005,17.435,16.005,17.115,164240.0
2008-04-07,17.13,17.59,17.13,17.3,82713.0
2008-04-08,17.3,17.375,16.62,16.82,69530.0
2008-04-09,17.13,17.13,16.57,16.57,56822.0
2008-04-10,16.33,16.405,16.085,16.09,70178.0
2008-04-11,16.03,16.29,15.88,16.145,67232.0
2008-04-14,15.935,15.935,15.335,15.45,67811.0
2008-04-15,15.585,16.145,15.56,15.86,73807.0
2008-04-16,16.275,16.485,16.175,16.455,87860.0
2008-04-17,16.85,16.85,15.755,15.87,99573.0
2008-04-18,15.45,15.87,15.275,15.305,111823.0
2008-04-21,15.45,16.1,15.45,16.07,96253.0
2008-04-22,15.75,15.995,15.335,15.38,57902.0
2008-04-23,15.62,15.94,15.335,15.735,69422.0
2008-04-24,15.445,15.71,15.375,15.445,64396.0
2008-04-28,15.575,15.78,15.33,15.335,57320.0
2008-04-29,15.335,15.725,15.335,15.49,60496.0
2008-04-30,15.39,15.695,15.345,15.4,62028.0
2008-05-01,15.525,15.525,15.025,15.25,75217.0
2008-05-02,15.46,15.695,15.315,15.335,64940.0
2008-05-05,15.45,15.53,15.2,15.39,56937.0
2008-05-06,15.39,15.56,15.375,15.39,53622.0
2008-05-07,15.39,15.475,15.025,15.19,69821.0
2008-05-08,15.03,15.585,15.025,15.58,54603.0
2008-05-09,15.58,15.99,15.52,15.725,105601.0
2008-05-12,15.725,15.83,15.6,15.74,76547.0
2008-05-13,15.815,15.815,15.65,15.73,85961.0
2008-05-14,15.725,15.87,15.7,15.725,47635.0
2008-05-15,15.98,15.98,15.755,15.86,59735.0
2008-05-16,15.95,15.955,15.305,15.36,80339.0
2008-05-19,15.585,15.585,15.28,15.47,45497.0
2008-05-20,15.385,15.46,15.25,15.25,54482.0
2008-05-21,15.19,15.315,14.885,15.12,52807.0
2008-05-22,15.19,15.19,14.885,15.13,68897.0
2008-05-23,14.91,15.135,14.61,14.91,77711.0
2008-05-26,14.91,14.91,14.165,14.45,73455.0
2008-05-27,14.0,14.085,13.7,13.835,152790.0
2008-05-28,13.69,14.04,13.68,13.9,174158.0
2008-05-29,14.04,14.715,13.995,14.715,152225.0
2008-05-30,14.72,15.005,14.145,14.46,154396.0
2008-06-02,14.46,14.48,13.89,14.09,53945.0
2008-06-03,13.875,14.07,13.765,13.9,74277.0
2008-06-04,14.035,14.24,13.765,14.11,104696.0
2008-06-05,14.11,14.11,13.615,13.9,132647.0
2008-06-06,13.945,14.025,13.715,14.02,72857.0
2008-06-10,13.49,13.57,13.14,13.255,97494.0
2008-06-11,13.225,13.465,13.15,13.315,74867.0
2008-06-12,13.06,13.12,12.795,12.915,95416.0
2008-06-13,12.9,13.36,12.74,13.085,100302.0
2008-06-16,13.285,13.385,13.27,13.38,93024.0
2008-06-17,13.365,13.42,13.06,13.2,126983.0
2008-06-18,12.975,13.18,12.92,13.145,119881.0
2008-06-19,13.06,13.14,13.035,13.06,236227.0
2008-06-20,12.92,13.48,12.635,13.48,114432.0
2008-06-23,12.925,12.925,11.745,12.145,252829.0
2008-06-24,12.145,12.16,11.39,11.5,119399.0
2008-06-25,11.29,12.36,11.29,12.09,108455.0
2008-06-26,12.315,12.355,11.795,11.855,96016.0
2008-06-27,11.29,12.365,11.095,12.365,138651.0
2008-06-30,12.495,12.635,11.985,12.01,116221.0
2008-07-01,11.995,12.035,11.555,11.755,83628.0
2008-07-02,11.655,12.145,11.375,12.13,57340.0
2008-07-03,12.13,12.635,11.955,12.46,142344.0
2008-07-04,12.355,12.565,12.035,12.565,46256.0
2008-07-07,12.2,12.38,11.915,12.285,32734.0
2008-07-08,12.02,12.32,11.525,11.68,62669.0
2008-07-09,11.925,12.07,11.575,11.655,79197.0
2008-07-10,11.515,11.57,11.235,11.255,79910.0
2008-07-11,11.35,11.35,11.13,11.235,53395.0
2008-07-14,11.06,11.285,10.95,10.985,93101.0
2008-07-15,10.84,10.84,10.53,10.545,115522.0
2008-07-16,10.53,10.94,10.46,10.93,85686.0
2008-07-17,11.235,11.345,11.095,11.125,85021.0
2008-07-18,11.235,11.78,11.065,11.78,84610.0
2008-07-21,12.28,12.385,11.965,12.075,66549.0
2008-07-22,12.195,12.26,11.83,12.245,44166.0
2008-07-23,12.32,12.605,12.32,12.495,105815.0
2008-07-24,12.5,12.61,12.485,12.515,80660.0
2008-07-25,12.245,12.355,11.77,11.795,119377.0
2008-07-28,12.005,12.45,11.83,12.09,60725.0
2008-07-29,11.655,12.02,11.375,11.62,40621.0
2008-07-30,11.795,12.125,11.63,12.075,51843.0
2008-07-31,12.38,12.38,11.245,11.445,98040.0
2008-08-01,11.515,11.56,11.09,11.125,90327.0
2008-08-04,11.235,11.555,11.15,11.33,44885.0
2008-08-05,11.445,11.92,11.445,11.805,73967.0
2008-08-06,12.135,12.495,11.695,11.72,102958.0
2008-08-07,11.795,12.3,11.72,12.235,102822.0
2008-08-08,12.235,12.26,11.985,12.065,31324.0
2008-08-11,12.3,12.68,12.29,12.375,55051.0
2008-08-12,12.635,12.82,12.59,12.655,94031.0
2008-08-13,12.775,13.04,12.38,12.92,94779.0
2008-08-14,12.755,13.025,12.495,12.495,62491.0
2008-08-15,12.495,12.755,12.385,12.635,36724.0
2008-08-18,12.635,13.255,12.58,13.195,71707.0
2008-08-19,13.2,13.2,12.765,12.89,108870.0
2008-08-20,12.655,13.155,12.535,12.785,64104.0
2008-08-21,12.655,12.655,12.045,12.045,201382.0
2008-08-22,11.795,12.37,11.765,12.355,135917.0
2008-08-25,13.26,13.26,12.745,12.845,133123.0
2008-08-26,12.655,12.94,12.485,12.655,129347.0
2008-08-27,12.875,12.875,12.41,12.655,60410.0
2008-08-28,12.53,13.185,12.53,12.92,70426.0
2008-08-29,13.22,13.665,13.195,13.195,118188.0
2008-09-01,13.215,13.375,13.17,13.355,19946.0
2008-09-02,13.625,13.795,13.43,13.625,61091.0
2008-09-03,13.86,14.125,13.715,13.83,98448.0
2008-09-04,14.125,14.185,13.76,14.075,83242.0
2008-09-05,13.775,13.775,13.34,13.395,52027.0
2008-09-08,13.705,13.965,13.68,13.845,71303.0
2008-09-09,13.98,14.125,13.375,13.45,60763.0
2008-09-10,13.185,13.725,13.11,13.385,76497.0
2008-09-11,13.245,13.715,13.13,13.715,86736.0
2008-09-12,13.94,13.98,13.195,13.76,76904.0
2008-09-15,13.335,13.885,13.05,13.33,82450.0
2008-09-16,12.95,13.235,12.745,12.95,113150.0
2008-09-17,13.28,13.48,12.685,13.135,138582.0
2008-09-18,12.07,13.095,12.07,12.805,287470.0
2008-09-19,13.83,13.87,13.245,13.87,158322.0
2008-09-22,15.155,15.435,14.275,14.715,217274.0
2008-09-23,13.78,15.01,13.78,14.195,62192.0
2008-09-24,14.975,14.975,14.095,14.71,67711.0
2008-09-25,14.715,14.715,14.205,14.555,41170.0
2008-09-26,14.715,14.715,14.225,14.495,81903.0
2008-09-29,14.78,14.92,13.78,13.86,37758.0
2008-09-30,13.245,14.24,12.96,13.775,79679.0
2008-10-01,14.2,14.95,13.98,14.95,71040.0
2008-10-02,14.805,15.005,14.57,14.825,42515.0
2008-10-03,14.42,15.14,14.42,15.14,56173.0
2008-10-06,14.48,14.775,14.19,14.24,48369.0
2008-10-07,13.975,14.705,13.425,14.13,85928.0
2008-10-08,13.245,13.63,13.035,13.245,70977.0
2008-10-09,13.095,13.245,12.36,12.95,62047.0
2008-10-10,11.77,12.3,11.485,11.77,102255.0
2008-10-13,11.78,12.065,11.38,12.065,92741.0
2008-10-14,13.245,13.375,12.67,13.24,77712.0
2008-10-15,13.24,14.715,12.825,14.715,81591.0
2008-10-16,13.21,13.9,12.985,13.53,77910.0
2008-10-17,14.005,14.49,12.88,13.245,56103.0
2008-10-20,13.245,14.42,13.03,14.42,83398.0
2008-10-21,14.42,14.42,13.835,14.38,35507.0
2008-10-22,13.88,14.435,13.36,13.54,68597.0
2008-10-23,12.95,14.12,12.95,13.58,94308.0
2008-10-24,12.575,12.655,11.885,12.655,111490.0
2008-10-27,12.51,12.51,11.325,11.625,65075.0
2008-10-28,11.405,11.64,11.005,11.035,54756.0
2008-10-29,11.48,11.63,9.325,9.325,122087.0
2008-10-30,9.505,10.185,9.435,10.005,112992.0
2008-10-31,9.905,10.28,9.43,10.28,62957.0
2008-11-03,10.31,11.27,10.305,11.27,44954.0
2008-11-04,10.67,11.325,10.45,11.315,37068.0
2008-11-05,11.36,11.475,11.035,11.475,74333.0
2008-11-06,11.035,11.035,10.45,10.45,39238.0
2008-11-07,10.445,10.685,10.335,10.655,66844.0
2008-11-10,11.125,11.48,10.89,11.05,57732.0
2008-11-11,10.66,11.175,10.33,10.56,28828.0
2008-11-12,11.1,11.1,10.335,10.375,32109.0
2008-11-13,10.24,10.24,9.83,9.875,85100.0
2008-11-14,10.255,10.545,9.8,9.865,54827.0
2008-11-17,9.8,9.8,9.015,9.065,48277.0
2008-11-18,9.06,9.06,8.445,8.46,80269.0
2008-11-19,8.485,8.68,8.25,8.355,96121.0
2008-11-20,8.235,8.355,7.88,8.025,92639.0
2008-11-21,7.37,7.645,7.225,7.505,154535.0
2008-11-24,7.57,7.735,7.215,7.32,75877.0
2008-11-25,7.735,8.74,7.52,8.74,79718.0
2008-11-26,8.83,9.45,7.8,7.8,69884.0
2008-11-27,8.005,8.53,8.005,8.13,26996.0
2008-11-28,8.3,9.36,8.3,9.36,33157.0
2008-12-01,9.415,9.415,9.035,9.18,30022.0
2008-12-02,9.115,9.355,8.445,8.535,48417.0
2008-12-03,8.83,9.415,8.69,9.415,39813.0
2008-12-04,9.59,10.155,8.845,9.59,69069.0
2008-12-05,9.55,9.86,8.935,8.935,48492.0
2008-12-08,9.815,10.065,9.24,9.945,60965.0
2008-12-09,10.005,10.275,9.33,10.15,40692.0
2008-12-10,10.005,11.035,9.83,10.9,52939.0
2008-12-11,10.595,10.595,9.79,9.905,34458.0
2008-12-12,9.64,9.86,8.89,9.27,66138.0
2008-12-15,9.545,9.68,9.28,9.415,73306.0
2008-12-16,9.325,9.405,8.86,9.015,46304.0
2008-12-17,9.12,9.475,8.9,9.18,64067.0
2008-12-18,8.815,9.415,8.815,9.315,321925.0
2008-12-19,9.105,10.19,8.995,10.19,54739.0
2008-12-22,9.985,9.985,9.655,9.81,4509.0
2008-12-23,9.61,10.18,9.61,10.18,26954.0
2008-12-24,10.27,10.295,9.86,10.065,22515.0
2008-12-29,10.21,10.3,9.725,10.22,27211.0
2008-12-30,10.115,10.3,10.04,10.27,26024.0
2008-12-31,10.27,10.915,10.095,10.915,25726.0
2009-01-02,11.005,11.185,10.64,10.89,19764.0
2009-01-05,11.155,11.17,10.065,10.12,38204.0
2009-01-06,10.11,11.245,10.095,10.34,59557.0
2009-01-07,10.41,10.445,10.27,10.36,61170.0
2009-01-08,10.33,10.33,9.725,9.795,44595.0
2009-01-09,10.055,10.055,9.64,9.64,62040.0
2009-01-12,9.295,9.45,9.14,9.16,45282.0
2009-01-13,9.125,9.29,9.125,9.18,47771.0
2009-01-14,9.125,9.705,9.125,9.705,67645.0
2009-01-15,9.24,9.405,8.975,8.975,78980.0
2009-01-16,8.975,9.565,8.97,9.39,35500.0
2009-01-19,9.39,9.64,9.14,9.335,24917.0
2009-01-20,9.2,9.28,8.98,9.055,35423.0
2009-01-21,9.065,9.565,8.98,9.555,68507.0
2009-01-22,9.21,9.595,9.145,9.595,45539.0
2009-01-23,9.095,9.405,9.095,9.115,39829.0
2009-01-27,8.91,9.06,8.845,9.01,52858.0
2009-01-28,9.01,9.33,8.925,9.28,44253.0
2009-01-29,9.265,9.265,9.005,9.12,43943.0
2009-01-30,8.845,9.125,8.71,9.04,108277.0
2009-02-02,8.815,9.14,8.795,9.14,36091.0
2009-02-03,8.95,9.55,8.95,9.235,70719.0
2009-02-04,9.18,9.345,8.845,8.89,49454.0
2009-02-05,8.88,8.91,8.43,8.515,38587.0
2009-02-06,8.6,8.66,8.24,8.24,67964.0
2009-02-09,8.385,8.385,8.095,8.15,37197.0
2009-02-10,8.095,8.11,7.655,7.655,45154.0
2009-02-11,7.65,7.795,7.385,7.535,68990.0
2009-02-12,7.535,7.795,7.465,7.505,113754.0
2009-02-13,7.535,8.355,7.53,8.265,75007.0
2009-02-16,8.095,8.21,7.97,7.97,23231.0
2009-02-17,7.93,8.32,7.665,7.665,52116.0
2009-02-18,7.39,7.595,7.24,7.505,96720.0
2009-02-19,7.345,8.195,7.345,7.86,91584.0
2009-02-20,7.675,7.705,6.99,7.21,258293.0
2009-02-23,7.05,7.33,6.525,7.33,147139.0
2009-02-24,7.06,7.285,6.7,7.005,102782.0
2009-02-25,7.05,7.11,6.785,7.0,92330.0
2009-02-26,7.14,7.39,7.02,7.225,52887.0
2009-02-27,7.14,8.075,7.125,7.72,105570.0
2009-03-02,7.525,7.525,6.885,7.095,83956.0
2009-03-03,6.75,6.93,6.665,6.815,53251.0
2009-03-04,6.66,6.925,6.66,6.7,57611.0
2009-03-05,6.72,6.81,6.585,6.795,65733.0
2009-03-06,6.63,6.87,6.51,6.87,70777.0
2009-03-09,6.9,7.32,6.825,7.145,79183.0
2009-03-10,7.195,7.795,7.09,7.795,68060.0
2009-03-11,7.715,7.72,7.525,7.56,43811.0
2009-03-12,7.485,7.485,6.93,7.16,42881.0
2009-03-13,7.16,7.55,7.08,7.38,84137.0
2009-03-16,7.125,7.685,7.1,7.685,66819.0
2009-03-17,7.76,7.835,7.53,7.835,74047.0
2009-03-18,8.135,8.455,8.035,8.455,64505.0
2009-03-19,8.74,8.755,8.46,8.59,325281.0
2009-03-20,8.495,8.59,8.04,8.59,88996.0
2009-03-23,8.32,8.58,8.2,8.23,47518.0
2009-03-24,8.23,8.435,8.215,8.34,113649.0
2009-03-25,8.34,8.445,8.3,8.415,101117.0
2009-03-26,8.405,8.435,8.26,8.435,64738.0
2009-03-27,8.42,8.435,8.23,8.33,43387.0
2009-03-30,8.14,8.315,7.98,8.135,28392.0
2009-03-31,8.105,8.25,7.93,8.12,46088.0
2009-04-01,8.04,8.525,7.875,8.42,92030.0
2009-04-02,8.435,8.46,8.365,8.435,155034.0
2009-04-03,8.435,8.71,8.29,8.525,162465.0
2009-04-06,8.51,8.675,8.51,8.575,21850.0
2009-04-07,8.575,8.715,8.325,8.4,74338.0
2009-04-08,8.405,8.585,8.015,8.12,51902.0
2009-04-09,8.435,8.83,8.175,8.74,238897.0
2009-04-14,8.89,9.475,8.74,9.225,76869.0
2009-04-15,8.89,9.415,8.89,9.24,110035.0
2009-04-16,9.445,9.67,9.445,9.59,56200.0
2009-04-17,9.64,10.095,9.64,9.67,59114.0
2009-04-20,9.525,9.635,9.37,9.535,42253.0
2009-04-21,9.07,9.255,9.01,9.1,29966.0
2009-04-22,9.105,9.485,8.77,8.96,29582.0
2009-04-23,8.92,9.165,8.74,9.155,32514.0
2009-04-24,9.22,9.315,8.74,8.83,38176.0
2009-04-27,9.04,9.33,8.77,9.185,24253.0
2009-04-28,9.255,9.545,8.795,9.065,30996.0
2009-04-29,8.975,9.62,8.92,9.28,55177.0
2009-04-30,9.525,9.93,9.4,9.695,79266.0
2009-05-01,9.345,9.52,9.31,9.42,38711.0
2009-05-04,9.46,10.47,9.46,10.395,79801.0
2009-05-05,10.275,10.515,10.12,10.34,50918.0
2009-05-06,10.245,10.38,10.245,10.245,60167.0
2009-05-07,10.245,10.365,9.94,10.365,84194.0
2009-05-08,10.245,10.425,10.05,10.14,44141.0
2009-05-11,10.355,10.355,9.795,10.02,72739.0
2009-05-12,9.855,9.945,9.49,9.625,67016.0
2009-05-13,9.64,9.93,9.345,9.405,41551.0
2009-05-14,9.105,9.255,9.04,9.04,65300.0
2009-05-15,9.085,9.645,9.085,9.645,54250.0
2009-05-18,9.61,9.64,9.31,9.45,34837.0
2009-05-19,9.885,9.94,9.39,9.855,50817.0
2009-05-20,9.705,9.88,9.705,9.81,26542.0
2009-05-21,9.46,10.24,9.46,10.125,70470.0
2009-05-22,10.005,10.24,9.805,9.925,42782.0
2009-05-25,9.735,9.84,9.04,9.04,294488.0
2009-05-26,9.195,9.345,9.045,9.255,47703.0
2009-05-27,9.105,9.37,9.045,9.05,110175.0
2009-05-28,9.06,9.2,8.825,8.85,110274.0
2009-05-29,8.845,9.145,8.525,8.525,168600.0
2009-06-01,8.56,8.855,8.445,8.665,115768.0
2009-06-02,8.83,8.89,8.56,8.73,87980.0
2009-06-03,8.75,9.34,8.75,9.04,181741.0
2009-06-04,9.055,9.255,8.74,8.915,72350.0
2009-06-05,9.07,9.155,8.92,9.035,115585.0
2009-06-09,8.95,9.03,8.74,8.81,73007.0
2009-06-10,8.785,8.92,8.74,8.805,70904.0
2009-06-11,8.77,8.95,8.74,8.8,166174.0
2009-06-12,8.83,9.155,8.8,9.075,191350.0
2009-06-15,9.065,9.115,9.005,9.1,93613.0
2009-06-16,9.025,9.035,8.65,8.65,177529.0
2009-06-17,8.68,8.825,8.59,8.65,130107.0
2009-06-18,8.74,8.78,8.42,8.505,238445.0
2009-06-19,8.505,8.595,8.37,8.43,123168.0
2009-06-22,8.455,8.91,8.455,8.875,117531.0
2009-06-23,8.8,8.8,8.405,8.405,117270.0
2009-06-24,8.435,8.55,8.27,8.5,117549.0
2009-06-25,8.5,8.545,8.375,8.525,66408.0
2009-06-26,8.585,8.815,8.435,8.715,136573.0
2009-06-29,8.645,8.71,8.44,8.44,62267.0
2009-06-30,8.475,8.635,8.455,8.605,108370.0
2009-07-01,8.455,8.665,8.375,8.625,90620.0
2009-07-02,8.585,8.785,8.49,8.61,125227.0
2009-07-03,8.47,8.545,8.315,8.36,134403.0
2009-07-06,8.3,8.36,8.14,8.14,59803.0
2009-07-07,8.165,8.34,8.09,8.15,100067.0
2009-07-08,8.06,8.1,7.89,8.02,83287.0
2009-07-09,7.965,8.31,7.89,8.09,90268.0
2009-07-10,8.05,8.285,7.955,7.985,64209.0
2009-07-13,7.955,8.03,7.6,7.64,123599.0
2009-07-14,7.85,8.265,7.85,8.225,79161.0
2009-07-15,8.36,8.59,8.27,8.59,112442.0
2009-07-16,9.04,9.085,8.795,8.98,202433.0
2009-07-17,9.01,9.065,8.825,8.905,92080.0
2009-07-20,9.025,9.05,8.9,9.04,45947.0
2009-07-21,9.01,9.04,8.86,8.98,55995.0
2009-07-22,9.03,9.205,8.945,9.17,70132.0
2009-07-23,9.2,9.82,9.155,9.795,208548.0
2009-07-24,9.915,10.16,9.69,9.86,96769.0
2009-07-27,9.9,10.21,9.855,10.105,57962.0
2009-07-28,10.165,10.21,9.805,9.835,88359.0
2009-07-29,9.895,10.095,9.825,10.005,55899.0
2009-07-30,10.12,10.125,9.845,9.9,65789.0
2009-07-31,9.95,10.095,9.905,10.095,84099.0
2009-08-03,10.055,10.295,9.955,10.17,114958.0
2009-08-04,10.25,10.56,10.22,10.225,133208.0
2009-08-05,10.255,10.27,10.005,10.02,116657.0
2009-08-06,10.005,10.145,9.79,10.11,76837.0
2009-08-07,10.14,10.265,9.975,10.265,71201.0
2009-08-10,10.4,10.695,10.4,10.665,139741.0
2009-08-11,10.74,11.445,10.73,11.445,186305.0
2009-08-12,11.265,11.265,10.87,10.88,164220.0
2009-08-13,11.03,11.375,11.0,11.225,195805.0
2009-08-14,11.225,11.295,10.85,11.0,197269.0
2009-08-17,10.865,10.975,10.625,10.635,87579.0
2009-08-18,10.545,10.635,10.325,10.485,93993.0
2009-08-19,10.91,10.995,10.66,10.9,95722.0
2009-08-20,11.225,11.23,10.38,10.42,194474.0
2009-08-21,10.395,10.64,10.34,10.545,82712.0
2009-08-24,11.15,11.23,10.915,11.15,118178.0
2009-08-25,11.21,11.845,11.12,11.845,175035.0
2009-08-26,11.905,11.98,11.78,11.825,215933.0
2009-08-27,11.8,12.01,11.8,11.87,64178.0
2009-08-28,12.015,12.16,11.865,12.015,70144.0
2009-08-31,12.135,12.675,12.08,12.675,135588.0
2009-09-01,12.395,12.75,12.39,12.63,111798.0
2009-09-02,12.37,12.37,11.89,12.035,132590.0
2009-09-03,11.86,12.25,11.765,11.88,67530.0
2009-09-04,11.9,12.005,11.58,11.585,123722.0
2009-09-07,11.87,12.005,11.755,11.97,80258.0
2009-09-08,11.86,12.165,11.825,12.145,59701.0
2009-09-09,12.015,12.16,11.84,11.87,75882.0
2009-09-10,12.14,12.245,11.975,12.23,61704.0
2009-09-11,12.235,12.255,12.025,12.145,49476.0
2009-09-14,12.03,12.08,11.705,11.89,83066.0
2009-09-15,11.76,11.865,11.625,11.705,81310.0
2009-09-16,11.86,12.0,11.775,11.815,135023.0
2009-09-17,12.015,12.32,11.935,12.17,166677.0
2009-09-18,11.82,12.15,11.81,11.96,97751.0
2009-09-21,11.865,12.005,11.81,11.96,40335.0
2009-09-22,11.815,11.92,11.72,11.73,81009.0
2009-09-23,11.775,11.855,11.63,11.72,113034.0
2009-09-24,11.705,11.705,11.41,11.465,134132.0
2009-09-25,11.46,11.95,11.46,11.875,93806.0
2009-09-28,11.735,11.82,11.41,11.525,111353.0
2009-09-29,11.735,11.855,11.62,11.835,82200.0
2009-09-30,11.835,12.055,11.785,12.055,80364.0
2009-10-01,11.8,12.12,11.645,11.685,119648.0
2009-10-02,11.52,11.55,11.36,11.485,64410.0
2009-10-05,11.52,11.52,11.11,11.15,47950.0
2009-10-06,11.245,11.43,11.2,11.285,72193.0
2009-10-07,11.335,11.705,11.335,11.675,87272.0
2009-10-08,11.665,11.935,11.4,11.855,70239.0
2009-10-09,11.905,11.905,11.52,11.52,90652.0
2009-10-12,11.6,11.67,11.43,11.55,38085.0
2009-10-13,11.555,12.03,11.49,12.03,103956.0
2009-10-14,11.96,12.275,11.85,12.2,101307.0
2009-10-15,12.305,12.415,12.145,12.415,155877.0
2009-10-16,12.415,12.415,12.045,12.17,77958.0
2009-10-19,12.105,12.155,11.825,12.115,71096.0
2009-10-20,12.135,12.305,12.025,12.1,58358.0
2009-10-21,12.025,12.065,11.8,11.815,93470.0
2009-10-22,11.745,12.015,11.745,11.935,114419.0
2009-10-23,12.135,12.32,12.075,12.32,98153.0
2009-10-26,12.225,12.32,12.075,12.075,79716.0
2009-10-27,11.985,12.06,11.67,11.715,134414.0
2009-10-28,11.79,11.88,11.64,11.725,64560.0
2009-10-29,11.52,11.605,11.4,11.4,84997.0
2009-10-30,11.505,11.765,11.36,11.59,128775.0
2009-11-02,11.1,11.105,10.785,10.815,153336.0
2009-11-03,10.875,11.045,10.78,10.78,82396.0
2009-11-04,10.815,10.935,10.635,10.91,72664.0
2009-11-05,10.79,10.965,10.435,10.455,163190.0
2009-11-06,10.69,10.855,10.475,10.505,240470.0
2009-11-09,10.66,10.84,10.46,10.725,312665.0
2009-11-10,10.91,10.94,10.635,10.745,154624.0
2009-11-11,10.63,10.745,10.445,10.475,393006.0
2009-11-12,10.46,10.685,10.255,10.255,461227.0
2009-11-13,10.06,10.155,9.92,9.965,559253.0
2009-11-16,10.075,10.32,10.05,10.23,336276.0
2009-11-17,10.445,10.61,10.41,10.51,380916.0
2009-11-18,10.61,10.815,10.555,10.72,360973.0
2009-11-19,10.72,10.735,10.48,10.575,114884.0
2009-11-20,10.415,10.525,10.165,10.445,196837.0
2009-11-23,10.495,10.5,10.175,10.34,111195.0
2009-11-24,10.455,10.49,9.95,10.02,391174.0
2009-11-25,10.075,10.21,9.98,10.06,258612.0
2009-11-26,10.115,10.205,9.89,9.895,200447.0
2009-11-27,9.705,9.845,9.555,9.675,353608.0
2009-11-30,9.8,10.13,9.43,10.13,2443504.0
2009-12-01,9.825,10.275,9.76,10.1,466293.0
2009-12-02,10.205,10.295,9.935,10.01,258241.0
2009-12-03,10.265,10.66,10.2,10.645,434658.0
2009-12-04,10.66,10.765,10.63,10.675,258838.0
2009-12-07,10.815,11.18,10.815,11.145,472952.0
2009-12-08,11.18,11.305,11.155,11.285,419293.0
2009-12-09,11.12,11.35,10.94,11.275,193236.0
2009-12-10,11.15,11.23,11.03,11.105,125822.0
2009-12-11,11.105,11.31,11.05,11.25,164695.0
2009-12-14,11.245,11.365,11.22,11.35,85899.0
2009-12-15,11.29,11.425,11.105,11.365,150049.0
2009-12-16,11.365,11.39,10.91,10.915,188826.0
2009-12-17,11.0,11.39,10.97,11.245,397896.0
2009-12-18,11.09,11.205,10.965,11.14,120645.0
2009-12-21,11.18,11.315,11.12,11.255,80661.0
2009-12-22,11.325,11.365,11.25,11.3,98531.0
2009-12-23,11.305,11.45,11.27,11.375,97761.0
2009-12-24,11.34,11.37,11.125,11.335,69418.0
2009-12-29,11.335,11.34,11.18,11.31,125900.0
2009-12-30,11.33,11.33,11.225,11.245,42318.0
2009-12-31,11.335,11.43,11.28,11.43,52218.0
2010-01-04,11.42,11.52,11.34,11.365,155190.0
2010-01-05,11.5,11.55,11.445,11.52,95144.0
2010-01-06,11.535,11.63,11.515,11.515,60095.0
2010-01-07,11.49,11.58,11.445,11.505,87963.0
2010-01-08,11.545,11.81,11.54,11.795,87105.0
2010-01-11,11.855,12.0,11.82,11.925,75199.0
2010-01-12,11.85,12.02,11.74,11.875,70072.0
2010-01-13,11.73,11.93,11.64,11.93,84506.0
2010-01-14,12.0,12.28,11.965,12.095,111867.0
2010-01-15,12.105,12.185,11.945,12.185,103285.0
2010-01-18,12.135,12.315,12.075,12.195,120717.0
2010-01-19,12.255,12.335,12.115,12.14,140612.0
2010-01-20,12.29,12.41,12.225,12.365,101604.0
2010-01-21,12.32,12.35,12.115,12.275,120586.0
2010-01-22,12.015,12.125,11.79,11.93,94425.0
2010-01-25,11.815,11.85,11.525,11.585,88560.0
2010-01-27,11.365,11.485,11.095,11.41,145693.0
2010-01-28,11.325,11.63,11.125,11.605,129022.0
2010-01-29,11.305,11.585,10.785,10.795,218234.0
2010-02-01,10.75,10.965,10.555,10.895,141307.0
2010-02-02,10.94,11.095,10.63,10.765,109337.0
2010-02-03,10.83,10.99,10.635,10.875,114592.0
2010-02-04,10.83,10.94,10.645,10.705,88478.0
2010-02-05,10.475,10.575,10.24,10.475,130322.0
2010-02-08,10.505,10.63,10.38,10.55,104344.0
2010-02-09,10.535,10.57,10.24,10.47,105820.0
2010-02-10,10.63,10.635,10.355,10.44,52241.0
2010-02-11,10.46,10.565,10.415,10.5,65125.0
2010-02-12,10.49,10.59,10.325,10.45,86644.0
2010-02-15,10.32,10.765,10.32,10.655,78529.0
2010-02-16,10.71,10.71,10.385,10.39,113582.0
2010-02-17,10.47,10.715,10.415,10.715,118063.0
2010-02-18,10.645,10.755,10.57,10.63,105918.0
2010-02-19,10.63,10.725,10.305,10.325,118833.0
2010-02-22,10.47,10.755,10.43,10.73,118226.0
2010-02-23,10.73,10.78,10.55,10.63,68631.0
2010-02-24,10.705,10.955,10.66,10.915,117504.0
2010-02-25,11.095,11.325,10.78,10.885,167697.0
2010-02-26,11.05,11.245,11.05,11.19,117104.0
2010-03-01,11.38,11.68,11.365,11.525,134391.0
2010-03-02,11.75,11.83,11.405,11.49,87433.0
2010-03-03,11.515,11.74,11.365,11.705,213889.0
2010-03-04,11.785,11.835,11.565,11.74,108503.0
2010-03-05,11.865,11.955,11.695,11.77,157543.0
2010-03-08,11.88,11.88,11.59,11.72,86960.0
2010-03-09,11.615,11.85,11.605,11.8,78061.0
2010-03-10,11.795,11.82,11.66,11.685,55341.0
2010-03-11,11.775,11.775,11.485,11.535,150021.0
2010-03-12,11.515,11.61,11.495,11.52,55731.0
2010-03-15,11.49,11.5,11.195,11.405,145679.0
2010-03-16,11.405,11.5,11.225,11.29,165207.0
2010-03-17,11.305,11.63,11.285,11.61,180078.0
2010-03-18,11.585,11.675,11.49,11.625,140425.0
2010-03-19,11.61,11.795,11.515,11.72,88417.0
2010-03-22,11.61,11.85,11.55,11.785,79290.0
2010-03-23,11.845,11.865,11.75,11.83,115074.0
2010-03-24,11.835,11.865,11.695,11.77,81000.0
2010-03-25,11.705,11.75,11.425,11.46,140487.0
2010-03-26,11.385,11.535,11.17,11.4,108277.0
2010-03-29,11.39,11.515,11.325,11.395,150588.0
2010-03-30,11.52,11.62,11.41,11.55,83664.0
2010-03-31,11.605,11.65,11.315,11.315,91554.0
2010-04-01,11.29,11.4,11.24,11.325,80528.0
2010-04-06,11.4,11.575,11.4,11.495,90884.0
2010-04-07,11.515,11.685,11.51,11.58,117053.0
2010-04-08,11.56,11.675,11.5,11.595,142574.0
2010-04-09,11.595,11.675,11.495,11.6,110528.0
2010-04-12,11.685,11.82,11.66,11.705,120941.0
2010-04-13,11.705,11.79,11.65,11.705,102410.0
2010-04-14,11.755,11.755,11.58,11.65,105140.0
2010-04-15,11.755,11.765,11.665,11.675,115263.0
2010-04-16,11.66,11.66,11.435,11.47,130141.0
2010-04-19,11.355,11.445,11.235,11.24,106990.0
2010-04-20,11.355,11.435,11.32,11.375,92973.0
2010-04-21,11.425,11.56,11.325,11.39,159752.0
2010-04-22,11.39,11.51,11.3,11.455,133606.0
2010-04-23,11.51,11.59,11.46,11.56,115156.0
2010-04-27,11.57,11.685,11.46,11.535,92982.0
2010-04-28,11.225,11.32,11.13,11.225,152160.0
2010-04-29,11.16,11.175,11.015,11.05,137275.0
2010-04-30,11.15,11.21,11.065,11.08,131358.0
2010-05-03,11.015,11.105,10.835,10.99,88794.0
2010-05-04,11.065,11.185,10.93,10.99,97775.0
2010-05-05,10.905,10.925,10.69,10.72,128181.0
2010-05-06,10.69,10.695,10.485,10.565,157146.0
2010-05-07,10.2,10.935,9.805,10.38,349588.0
2010-05-10,10.435,10.725,10.315,10.71,169982.0
2010-05-11,10.905,10.985,10.675,10.81,202686.0
2010-05-12,10.96,11.095,10.885,11.03,193760.0
2010-05-13,11.13,11.13,10.915,11.03,129154.0
2010-05-14,10.9,10.95,10.72,10.775,134487.0
2010-05-17,10.64,10.85,10.55,10.735,199181.0
2010-05-18,10.87,10.905,10.22,10.39,180118.0
2010-05-19,10.2,10.55,10.16,10.255,121341.0
2010-05-20,10.19,10.285,10.035,10.04,149514.0
2010-05-21,9.765,10.265,9.7,10.125,260593.0
2010-05-24,10.015,10.11,9.795,10.07,150123.0
2010-05-25,9.94,9.98,9.68,9.715,192361.0
2010-05-26,9.85,9.91,9.515,9.565,210882.0
2010-05-27,9.465,9.71,9.365,9.68,288124.0
2010-05-28,9.82,9.99,9.79,9.88,134239.0
2010-05-31,9.78,9.87,9.595,9.61,219568.0
2010-06-01,9.605,9.69,9.395,9.525,186511.0
2010-06-02,9.475,9.76,9.445,9.53,219941.0
2010-06-03,9.715,9.81,9.575,9.65,154329.0
2010-06-04,9.645,9.7,9.52,9.55,93046.0
2010-06-07,9.395,9.395,9.155,9.195,161685.0
2010-06-08,9.19,9.62,9.18,9.37,163073.0
2010-06-09,9.42,9.525,9.315,9.435,204603.0
2010-06-10,9.495,9.685,9.475,9.565,194454.0
2010-06-11,9.775,9.93,9.76,9.89,189471.0
2010-06-15,9.945,10.1,9.84,9.97,184625.0
2010-06-16,10.19,10.25,10.085,10.175,165153.0
2010-06-17,10.11,10.17,9.94,10.025,152198.0
2010-06-18,10.12,10.155,9.995,10.12,122332.0
2010-06-21,10.185,10.385,10.165,10.205,85539.0
2010-06-22,10.1,10.1,9.655,9.75,216110.0
2010-06-23,9.67,9.745,9.59,9.59,191211.0
2010-06-24,9.62,9.625,9.37,9.405,196962.0
2010-06-25,9.335,9.51,9.245,9.325,189923.0
2010-06-28,9.305,9.335,9.035,9.115,219840.0
2010-06-29,9.11,9.33,9.1,9.11,194094.0
2010-06-30,8.98,9.195,8.955,9.065,260304.0
2010-07-01,8.965,8.97,8.695,8.87,221940.0
2010-07-02,8.965,9.065,8.745,8.91,121601.0
2010-07-05,8.92,8.95,8.785,8.89,197874.0
2010-07-06,8.815,9.085,8.73,9.0,195467.0
2010-07-07,8.98,9.065,8.84,8.945,149212.0
2010-07-08,9.17,9.265,9.045,9.13,145057.0
2010-07-09,9.265,9.265,9.06,9.21,121921.0
2010-07-12,9.21,9.28,9.21,9.26,77760.0
2010-07-13,9.28,9.53,9.235,9.35,102292.0
2010-07-14,9.445,9.46,9.23,9.335,109974.0
2010-07-15,9.445,9.445,9.24,9.35,83337.0
2010-07-16,9.35,9.42,9.29,9.35,81498.0
2010-07-19,9.245,9.245,9.055,9.11,79710.0
2010-07-20,9.075,9.285,9.07,9.135,126153.0
2010-07-21,9.185,9.235,9.11,9.17,107031.0
2010-07-22,9.125,9.205,8.98,9.0,85607.0
2010-07-23,9.25,9.335,9.12,9.27,178407.0
2010-07-26,9.395,9.45,9.3,9.305,98731.0
2010-07-27,9.42,9.5,9.255,9.3,80710.0
2010-07-28,9.335,9.405,9.19,9.315,113447.0
2010-07-29,9.275,9.36,9.18,9.35,111508.0
2010-07-30,9.3,9.33,9.08,9.31,145169.0
2010-08-02,9.36,9.57,9.345,9.54,145450.0
2010-08-03,9.655,9.885,9.545,9.81,209403.0
2010-08-04,9.76,9.97,9.7,9.94,143828.0
2010-08-05,10.075,10.075,9.95,10.02,172305.0
2010-08-06,10.02,10.12,9.955,10.07,109181.0
2010-08-09,9.955,10.36,9.925,10.34,125196.0
2010-08-10,10.325,10.335,10.075,10.105,104758.0
2010-08-11,10.125,10.175,9.93,9.93,164593.0
2010-08-12,9.78,9.78,9.505,9.555,109232.0
2010-08-13,9.63,9.77,9.54,9.745,103457.0
2010-08-16,9.465,9.69,9.35,9.635,95749.0
2010-08-17,9.655,10.07,9.56,9.985,112265.0
2010-08-18,10.07,10.07,9.79,9.94,63182.0
2010-08-19,9.99,10.22,9.975,10.09,91304.0
2010-08-20,9.895,9.93,9.655,9.765,121892.0
2010-08-23,9.75,10.005,9.675,9.88,75810.0
2010-08-24,9.815,10.165,9.8,9.84,101210.0
2010-08-25,9.745,9.835,9.69,9.81,119517.0
2010-08-26,9.845,9.845,9.72,9.835,91558.0
2010-08-27,9.76,9.91,9.725,9.735,117553.0
2010-08-30,9.925,10.12,9.86,9.885,141833.0
2010-08-31,9.9,10.07,9.875,9.98,154144.0
2010-09-01,10.19,10.26,10.085,10.18,102592.0
2010-09-02,10.36,10.375,10.185,10.235,105754.0
2010-09-03,10.25,10.275,10.06,10.135,109830.0
2010-09-06,10.225,10.245,10.14,10.245,125919.0
2010-09-07,10.185,10.245,10.115,10.22,97974.0
2010-09-08,10.275,10.33,10.005,10.01,73492.0
2010-09-09,10.13,10.26,10.085,10.25,110675.0
2010-09-10,10.265,10.325,10.025,10.065,94274.0
2010-09-13,10.175,10.305,10.145,10.305,109347.0
2010-09-14,10.325,10.41,10.275,10.355,89500.0
2010-09-15,10.33,10.4,10.21,10.4,121594.0
2010-09-16,10.315,10.36,10.15,10.255,219256.0
2010-09-17,10.375,10.375,10.195,10.28,97310.0
2010-09-20,10.2,10.29,10.15,10.225,44892.0
2010-09-21,10.245,10.265,10.15,10.165,70069.0
2010-09-22,10.215,10.255,10.165,10.225,72478.0
2010-09-23,10.205,10.39,10.205,10.305,68272.0
2010-09-24,10.18,10.245,10.14,10.14,67626.0
2010-09-27,10.375,10.63,10.295,10.6,190938.0
2010-09-28,10.58,10.58,10.495,10.525,82648.0
2010-09-29,10.545,10.545,10.39,10.415,71332.0
2010-09-30,10.445,10.445,10.175,10.24,96346.0
2010-10-01,10.23,10.235,10.05,10.05,147004.0
2010-10-04,10.13,10.36,10.08,10.26,80598.0
2010-10-05,10.135,10.235,10.04,10.215,84240.0
2010-10-06,10.285,10.4,10.28,10.35,79570.0
2010-10-07,10.33,10.505,10.245,10.375,95410.0
2010-10-08,10.475,10.475,10.3,10.325,66507.0
2010-10-11,10.48,10.48,10.285,10.31,64235.0
2010-10-12,10.275,10.44,10.195,10.295,103813.0
2010-10-13,10.35,10.455,10.295,10.35,104003.0
2010-10-14,10.38,10.525,10.36,10.42,118509.0
2010-10-15,10.35,10.485,10.33,10.435,86053.0
2010-10-18,13.175,13.27,12.435,12.735,671417.0
2010-10-19,12.465,12.57,12.37,12.4,388824.0
2010-10-20,12.4,12.635,12.27,12.635,296387.0
2010-10-21,12.615,12.615,12.405,12.565,170063.0
2010-10-22,12.55,12.735,12.505,12.695,122667.0
2010-10-25,12.695,12.885,12.695,12.77,238027.0
2010-10-26,12.705,12.81,12.705,12.77,169466.0
2010-10-27,12.72,12.765,12.665,12.705,173282.0
2010-10-28,12.66,12.775,12.66,12.77,105997.0
2010-10-29,12.77,12.8,12.72,12.755,199935.0
2010-11-01,12.725,12.745,12.64,12.67,128994.0
2010-11-02,12.645,12.72,12.645,12.705,56131.0
2010-11-03,12.66,12.75,12.57,12.735,109500.0
2010-11-04,12.735,12.755,12.65,12.755,51676.0
2010-11-05,12.735,12.76,12.675,12.755,83334.0
2010-11-08,12.755,12.765,12.69,12.715,41935.0
2010-11-09,12.72,12.735,12.62,12.635,54654.0
2010-11-10,12.6,12.635,12.4,12.405,109625.0
2010-11-11,12.405,12.45,12.065,12.24,126110.0
2010-11-12,12.22,12.34,12.095,12.13,88525.0
2010-11-15,12.13,12.33,12.13,12.31,134169.0
2010-11-16,12.265,12.415,12.21,12.38,83658.0
2010-11-17,12.135,12.38,12.11,12.255,169026.0
2010-11-18,12.215,12.52,12.215,12.52,90309.0
2010-11-19,12.435,12.535,12.26,12.455,111842.0
2010-11-22,12.5,12.545,12.415,12.545,76328.0
2010-11-23,12.365,12.52,12.36,12.495,72257.0
2010-11-24,12.3,12.465,12.3,12.375,96817.0
2010-11-25,12.355,12.425,12.305,12.425,82334.0
2010-11-26,12.365,12.415,12.23,12.3,71982.0
2010-11-29,12.28,12.285,11.965,12.23,87874.0
2010-11-30,12.015,12.15,11.93,11.97,99920.0
2010-12-01,11.815,12.075,11.815,12.01,77259.0
2010-12-02,12.035,12.35,12.035,12.265,77748.0
2010-12-03,12.35,12.35,12.205,12.265,152276.0
2010-12-06,12.35,12.6,12.33,12.54,82961.0
2010-12-07,12.3,12.565,12.3,12.405,137039.0
2010-12-08,12.415,12.495,12.415,12.445,78452.0
2010-12-09,12.465,12.6,12.445,12.565,69826.0
2010-12-10,12.535,12.57,12.45,12.45,42318.0
2010-12-13,12.55,12.58,12.5,12.575,100282.0
2010-12-14,12.56,12.56,12.365,12.365,61481.0
2010-12-15,12.515,12.52,12.33,12.33,91106.0
2010-12-16,12.33,12.39,12.17,12.33,192914.0
2010-12-17,12.265,12.47,12.205,12.47,76292.0
2010-12-20,10.78,10.81,10.625,10.625,639580.0
2010-12-21,10.745,10.745,10.69,10.69,221971.0
2010-12-22,10.705,10.71,10.58,10.605,215704.0
2010-12-23,10.715,10.715,10.615,10.665,182018.0
2010-12-24,10.68,10.68,10.635,10.635,59361.0
2010-12-29,10.635,10.675,10.615,10.615,83579.0
2010-12-30,10.615,10.645,10.595,10.595,98586.0
2010-12-31,10.595,10.615,10.515,10.515,67897.0
2011-01-04,10.55,10.59,10.45,10.45,71838.0
2011-01-05,10.48,10.6,10.45,10.525,89376.0
2011-01-06,10.63,10.63,10.415,10.505,84507.0
2011-01-07,10.48,10.655,10.48,10.605,74162.0
2011-01-10,10.535,10.765,10.515,10.72,52588.0
2011-01-11,10.665,10.73,10.625,10.65,121554.0
2011-01-12,10.625,10.66,10.53,10.615,52710.0
2011-01-13,10.615,10.71,10.615,10.71,105764.0
2011-01-14,10.71,10.745,10.66,10.715,132102.0
2011-01-17,10.75,10.755,10.67,10.7,96353.0
2011-01-18,10.7,10.805,10.68,10.78,104629.0
2011-01-19,10.78,10.815,10.73,10.78,138825.0
2011-01-20,10.78,10.795,10.665,10.71,122333.0
2011-01-21,10.74,10.75,10.66,10.69,98552.0
2011-01-24,10.69,10.76,10.685,10.755,88462.0
2011-01-25,10.69,10.75,10.67,10.75,118238.0
2011-01-27,10.68,10.75,10.645,10.695,89572.0
2011-01-28,10.745,10.745,10.48,10.525,96724.0
2011-01-31,10.485,10.545,10.345,10.535,87935.0
2011-02-01,10.545,10.55,10.42,10.535,82670.0
2011-02-02,10.645,10.76,10.565,10.76,94438.0
2011-02-03,10.75,10.915,10.72,10.875,118719.0
2011-02-04,10.9,10.915,10.72,10.83,78885.0
2011-02-07,10.845,10.865,10.7,10.865,137379.0
2011-02-08,10.9,10.94,10.82,10.885,98936.0
2011-02-09,10.915,10.94,10.805,10.9,67621.0
2011-02-10,10.9,10.915,10.79,10.81,125006.0
2011-02-11,10.79,10.86,10.71,10.74,91315.0
2011-02-14,10.805,10.88,10.75,10.78,84225.0
2011-02-15,10.785,10.92,10.775,10.82,126909.0
2011-02-16,10.865,10.885,10.805,10.815,83504.0
2011-02-17,10.85,10.855,10.825,10.835,96124.0
2011-02-18,10.835,10.885,10.815,10.875,150008.0
2011-02-21,10.86,10.915,10.78,10.85,78446.0
2011-02-22,10.875,10.895,10.73,10.75,60690.0
2011-02-23,10.75,10.78,10.555,10.56,92186.0
2011-02-24,10.575,10.775,10.565,10.75,88871.0
2011-02-25,10.855,10.965,10.75,10.865,113881.0
2011-02-28,10.89,10.96,10.85,10.895,63290.0
2011-03-01,10.95,10.985,10.9,10.9,131497.0
2011-03-02,10.905,10.96,10.695,10.78,248036.0
2011-03-03,10.91,10.945,10.78,10.895,106130.0
2011-03-04,11.015,11.015,10.875,10.905,119678.0
2011-03-07,10.82,10.885,10.6,10.605,118005.0
2011-03-08,10.61,10.65,10.53,10.6,139966.0
2011-03-09,10.6,10.635,10.555,10.575,125900.0
2011-03-10,10.55,10.565,10.45,10.49,109453.0
2011-03-11,10.38,10.455,10.305,10.345,114123.0
2011-03-14,10.25,10.285,10.08,10.225,96084.0
2011-03-15,10.16,10.16,9.985,10.045,214548.0
2011-03-16,10.03,10.105,9.9,10.03,139405.0
2011-03-17,10.03,10.155,9.8,10.11,208670.0
2011-03-18,10.185,10.375,10.03,10.375,125044.0
2011-03-21,10.345,10.555,10.305,10.46,144642.0
2011-03-22,10.555,10.555,10.41,10.48,122177.0
2011-03-23,10.415,10.515,10.24,10.335,110818.0
2011-03-24,10.335,10.415,10.215,10.285,91012.0
2011-03-25,10.38,10.535,10.255,10.41,100931.0
2011-03-28,10.125,10.4,10.125,10.33,76335.0
2011-03-29,10.23,10.405,10.23,10.33,66337.0
2011-03-30,10.43,10.48,10.305,10.38,105937.0
2011-03-31,10.35,10.38,10.235,10.235,140551.0
2011-04-01,10.275,10.51,10.23,10.45,76054.0
2011-04-04,10.555,10.705,10.515,10.555,87912.0
2011-04-05,10.555,10.6,10.42,10.47,85961.0
2011-04-06,10.45,10.525,10.385,10.435,84268.0
2011-04-07,10.485,10.485,10.245,10.4,174538.0
2011-04-08,10.485,10.485,10.31,10.385,75582.0
2011-04-11,10.34,10.375,10.25,10.285,87937.0
2011-04-12,10.22,10.27,10.11,10.2,99607.0
2011-04-13,10.1,10.15,9.99,10.03,206380.0
2011-04-14,10.01,10.095,9.95,10.085,84744.0
2011-04-15,10.205,10.35,10.15,10.245,120330.0
2011-04-18,10.205,10.325,10.205,10.225,70522.0
2011-04-19,10.1,10.16,9.93,9.955,109403.0
2011-04-20,9.945,10.185,9.89,10.185,99821.0
2011-04-21,10.35,10.355,10.245,10.35,114328.0
2011-04-27,10.365,10.45,10.315,10.38,115623.0
2011-04-28,10.38,10.445,9.855,10.315,120218.0
2011-04-29,10.21,10.28,10.065,10.165,88136.0
2011-05-02,10.12,10.27,10.115,10.19,94919.0
2011-05-03,10.08,10.215,9.995,10.15,109101.0
2011-05-04,10.03,10.13,9.93,10.03,87960.0
2011-05-05,10.03,10.04,9.925,9.94,95172.0
2011-05-06,9.91,10.145,9.91,10.145,86901.0
2011-05-09,10.15,10.335,10.045,10.265,115183.0
2011-05-10,10.325,10.375,10.175,10.21,133448.0
2011-05-11,10.275,10.34,10.165,10.34,76221.0
2011-05-12,10.15,10.19,10.03,10.135,120943.0
2011-05-13,10.075,10.115,10.02,10.085,83355.0
2011-05-16,10.08,10.185,9.98,10.08,77606.0
2011-05-17,10.08,10.16,10.065,10.09,45032.0
2011-05-18,10.08,10.185,10.04,10.115,99869.0
2011-05-19,10.24,10.365,10.18,10.26,126582.0
2011-05-20,10.16,10.29,10.135,10.245,60616.0
2011-05-23,10.135,10.15,9.96,10.08,77787.0
2011-05-24,10.03,10.06,9.88,9.89,92940.0
2011-05-25,9.86,9.875,9.64,9.78,200572.0
2011-05-26,9.555,9.97,9.555,9.915,179558.0
2011-05-27,9.74,9.795,9.71,9.745,158759.0
2011-05-30,9.735,9.835,9.685,9.755,120213.0
2011-05-31,9.855,9.945,9.84,9.84,151500.0
2011-06-01,9.835,9.84,9.72,9.815,101179.0
2011-06-02,9.765,9.765,9.5,9.51,155698.0
2011-06-03,9.5,9.51,9.405,9.435,119335.0
2011-06-06,9.36,9.425,9.32,9.385,95048.0
2011-06-07,9.305,9.415,9.29,9.365,84320.0
2011-06-08,9.33,9.38,9.13,9.2,124052.0
2011-06-09,9.22,9.3,9.12,9.275,59285.0
2011-06-10,9.305,9.4,9.19,9.225,124753.0
2011-06-14,9.17,9.365,9.16,9.33,153303.0
2011-06-15,9.3,9.41,9.275,9.375,124431.0
2011-06-16,9.31,9.315,9.125,9.13,218137.0
2011-06-17,9.185,9.34,9.045,9.115,242733.0
2011-06-20,9.21,9.27,9.085,9.085,159582.0
2011-06-21,9.15,9.15,8.935,8.945,171834.0
2011-06-22,9.145,9.145,8.925,8.94,178109.0
2011-06-23,8.925,9.015,8.925,8.98,94284.0
2011-06-24,9.015,9.085,8.94,8.985,99646.0
2011-06-27,8.955,8.955,8.58,8.62,181010.0
2011-06-28,8.795,8.855,8.72,8.725,181021.0
2011-06-29,8.85,8.9,8.585,8.615,176750.0
2011-06-30,8.62,8.895,8.61,8.77,217421.0
2011-07-01,8.76,8.87,8.735,8.76,111968.0
2011-07-04,8.795,8.87,8.685,8.685,137301.0
2011-07-05,8.63,8.69,8.585,8.585,120280.0
2011-07-06,8.605,8.735,8.58,8.66,223711.0
2011-07-07,8.61,8.625,8.405,8.43,278991.0
2011-07-08,8.465,8.76,8.465,8.695,134287.0
2011-07-11,8.605,8.63,8.495,8.56,96339.0
2011-07-12,8.5,8.51,8.355,8.37,192332.0
2011-07-13,8.36,8.485,8.25,8.455,181722.0
2011-07-14,8.365,8.375,8.16,8.26,117258.0
2011-07-15,8.165,8.27,8.165,8.245,73389.0
2011-07-18,8.215,8.245,8.155,8.165,93501.0
2011-07-19,8.095,8.165,8.07,8.125,147723.0
2011-07-20,8.26,8.425,8.25,8.405,170788.0
2011-07-21,8.585,8.605,8.485,8.525,162113.0
2011-07-22,8.585,8.715,8.575,8.71,158813.0
2011-07-25,8.69,8.75,8.605,8.64,136562.0
2011-07-26,8.71,8.79,8.595,8.78,135096.0
2011-07-27,8.76,8.795,8.67,8.705,157212.0
2011-07-28,8.62,8.63,8.455,8.53,143990.0
2011-07-29,8.48,8.54,8.235,8.295,217235.0
2011-08-01,8.37,8.565,8.33,8.495,87910.0
2011-08-02,8.41,8.41,8.275,8.345,112246.0
2011-08-03,8.31,8.335,8.11,8.11,155084.0
2011-08-04,8.13,8.18,7.955,8.085,201827.0
2011-08-05,7.36,7.82,7.265,7.755,369141.0
2011-08-08,7.63,7.695,7.465,7.465,307201.0
2011-08-09,7.04,7.56,6.87,7.56,292763.0
2011-08-10,7.67,7.745,7.6,7.64,180317.0
2011-08-11,7.6,7.835,7.535,7.785,129039.0
2011-08-12,7.935,7.935,7.725,7.74,116310.0
2011-08-15,7.775,8.0,7.74,8.0,152663.0
2011-08-16,8.13,8.275,8.02,8.055,108889.0
2011-08-17,8.26,8.54,8.215,8.5,166887.0
2011-08-18,8.665,8.69,8.35,8.44,190614.0
2011-08-19,8.12,8.34,7.94,7.94,133834.0
2011-08-22,8.055,8.17,7.915,7.935,73842.0
2011-08-23,7.905,8.165,7.85,8.165,109369.0
2011-08-24,8.425,8.605,8.19,8.195,123210.0
2011-08-25,8.41,8.47,8.315,8.47,76931.0
2011-08-26,8.83,9.675,8.805,9.32,516959.0
2011-08-29,9.365,9.645,9.225,9.62,533718.0
2011-08-30,9.675,9.77,9.58,9.625,681565.0
2011-08-31,9.655,9.655,9.31,9.36,226482.0
2011-09-01,9.595,9.595,9.255,9.27,194782.0
2011-09-02,9.155,9.195,8.97,9.015,215882.0
2011-09-05,8.97,9.01,8.78,8.78,144010.0
2011-09-06,8.675,8.705,8.505,8.59,126713.0
2011-09-07,8.795,8.8,8.565,8.64,183085.0
2011-09-08,8.845,8.845,8.585,8.645,104105.0
2011-09-09,8.785,8.85,8.655,8.685,81050.0
2011-09-12,8.49,8.49,8.21,8.21,118875.0
2011-09-13,8.24,8.405,8.205,8.23,227724.0
2011-09-14,8.16,8.345,7.91,7.94,208246.0
2011-09-15,8.31,8.385,7.815,7.895,320801.0
2011-09-16,7.935,8.165,7.93,8.08,361492.0
2011-09-19,7.83,8.015,7.83,7.94,171611.0
2011-09-20,7.89,8.02,7.835,7.88,139176.0
2011-09-21,8.06,8.095,7.845,7.925,223050.0
2011-09-22,7.865,7.91,7.595,7.77,174231.0
2011-09-23,7.56,7.84,7.525,7.63,207107.0
2011-09-26,7.795,7.83,7.52,7.57,145505.0
2011-09-27,8.045,8.045,7.685,7.89,154561.0
2011-09-28,7.955,8.195,7.84,7.94,138029.0
2011-09-29,7.845,7.855,7.59,7.73,130098.0
2011-09-30,7.77,7.77,7.58,7.695,77423.0
2011-10-03,7.505,7.57,7.395,7.42,79223.0
2011-10-04,7.34,7.58,7.32,7.58,133838.0
2011-10-05,7.575,7.615,7.45,7.525,79581.0
2011-10-06,7.63,8.04,7.63,8.04,124263.0
2011-10-07,8.195,8.375,8.055,8.265,177444.0
2011-10-10,8.265,8.575,8.18,8.52,105347.0
2011-10-11,8.59,8.67,8.45,8.605,68304.0
2011-10-12,8.6,8.75,8.545,8.715,81554.0
2011-10-13,8.855,8.885,8.605,8.63,105669.0
2011-10-14,8.55,8.56,8.435,8.44,120178.0
2011-10-17,8.585,8.82,8.585,8.655,193188.0
2011-10-18,8.55,8.675,8.52,8.52,123604.0
2011-10-19,8.66,8.76,8.565,8.565,122312.0
2011-10-20,8.52,8.53,8.25,8.265,172909.0
2011-10-21,8.25,8.49,8.09,8.095,99239.0
2011-10-24,8.31,8.405,8.21,8.335,105480.0
2011-10-25,8.27,8.27,8.105,8.11,117838.0
2011-10-26,8.085,8.31,7.995,8.235,140815.0
2011-10-27,8.235,8.42,8.235,8.375,185457.0
2011-10-28,8.5,8.77,8.5,8.645,322066.0
2011-10-31,8.425,8.585,8.4,8.4,193792.0
2011-11-01,8.31,8.325,8.13,8.13,101633.0
2011-11-02,7.97,7.99,7.79,7.865,193956.0
2011-11-03,7.865,7.915,7.605,7.66,211566.0
2011-11-04,7.87,7.87,7.745,7.83,132228.0
2011-11-07,7.735,7.755,7.61,7.66,111398.0
2011-11-08,7.66,7.66,7.505,7.52,126867.0
2011-11-09,7.59,7.64,7.47,7.5,165741.0
2011-11-10,7.43,7.51,7.33,7.47,115876.0
2011-11-11,7.49,7.645,7.42,7.645,84147.0
2011-11-14,7.685,7.84,7.685,7.745,103996.0
2011-11-15,7.77,7.77,7.605,7.71,71151.0
2011-11-16,7.71,7.745,7.59,7.69,135176.0
2011-11-17,7.7,7.77,7.59,7.77,69560.0
2011-11-18,7.575,7.67,7.515,7.525,129149.0
2011-11-21,7.525,7.595,7.42,7.585,95752.0
2011-11-22,7.435,7.44,7.32,7.34,132796.0
2011-11-23,7.33,7.34,7.125,7.125,138189.0
2011-11-24,7.125,7.23,7.11,7.215,139418.0
2011-11-25,7.135,7.2,7.025,7.105,90130.0
2011-11-28,7.135,7.32,7.105,7.32,176045.0
2011-11-29,7.32,7.44,7.28,7.435,159839.0
2011-11-30,7.42,7.56,7.345,7.36,111456.0
2011-12-01,7.615,7.66,7.515,7.645,98825.0
2011-12-02,7.645,7.765,7.615,7.765,60369.0
2011-12-05,7.785,7.87,7.6,7.845,98821.0
2011-12-06,7.885,7.94,7.72,7.775,95895.0
2011-12-07,7.77,7.855,7.725,7.825,50699.0
2011-12-08,7.825,7.84,7.63,7.66,73896.0
2011-12-09,7.575,7.655,7.475,7.53,90160.0
2011-12-12,7.63,7.83,7.58,7.645,80940.0
2011-12-13,7.53,7.53,7.42,7.445,78599.0
2011-12-14,7.39,7.52,7.385,7.46,61018.0
2011-12-15,7.39,7.445,7.31,7.445,152036.0
2011-12-16,7.5,7.835,7.45,7.835,142554.0
2011-12-19,7.53,7.615,7.315,7.615,159307.0
2011-12-20,7.57,7.675,7.495,7.495,76472.0
2011-12-21,7.605,7.66,7.48,7.5,83654.0
2011-12-22,7.48,7.495,7.375,7.49,52022.0
2011-12-23,7.565,7.63,7.455,7.53,27111.0
2011-12-28,7.57,7.615,7.505,7.57,32892.0
2011-12-29,7.53,7.6,7.395,7.6,47202.0
2011-12-30,7.605,7.605,7.465,7.545,20997.0
2012-01-03,7.53,7.575,7.44,7.575,30998.0
2012-01-04,7.625,7.65,7.51,7.52,80627.0
2012-01-05,7.45,7.56,7.425,7.495,60027.0
2012-01-06,7.505,7.56,7.405,7.545,95316.0
2012-01-09,7.59,7.6,7.455,7.455,44500.0
2012-01-10,7.475,7.51,7.385,7.385,77895.0
2012-01-11,7.39,7.45,7.32,7.32,104645.0
2012-01-12,7.345,7.455,7.32,7.34,116304.0
2012-01-13,7.385,7.385,7.22,7.225,76897.0
2012-01-16,7.165,7.165,7.095,7.11,96535.0
2012-01-17,7.11,7.3,7.11,7.265,78062.0
2012-01-18,7.2,7.36,7.19,7.285,67025.0
2012-01-19,7.44,7.495,7.39,7.425,123516.0
2012-01-20,7.485,7.595,7.455,7.595,82439.0
2012-01-23,7.62,7.685,7.58,7.685,88350.0
2012-01-24,7.715,7.715,7.54,7.575,61798.0
2012-01-25,7.605,7.645,7.415,7.47,70108.0
2012-01-27,7.385,7.475,7.31,7.445,112617.0
2012-01-30,7.505,7.53,7.415,7.495,51605.0
2012-01-31,7.44,7.56,7.435,7.475,91199.0
2012-02-01,7.46,7.505,7.39,7.475,88768.0
2012-02-02,7.57,7.6,7.39,7.48,104129.0
2012-02-03,7.44,7.495,7.44,7.475,58074.0
2012-02-06,7.55,7.785,7.535,7.76,130458.0
2012-02-07,7.755,8.03,7.69,7.94,240972.0
2012-02-08,7.975,8.265,7.92,8.185,125014.0
2012-02-09,8.03,8.195,7.855,8.07,92082.0
2012-02-10,8.195,8.285,8.14,8.24,170115.0
2012-02-13,8.195,8.235,8.07,8.225,129549.0
2012-02-14,8.24,8.25,7.925,8.0,145752.0
2012-02-15,8.26,8.575,8.245,8.57,294974.0
2012-02-16,8.48,8.585,8.43,8.455,180390.0
2012-02-17,8.465,8.49,8.215,8.295,147874.0
2012-02-20,8.45,8.58,8.41,8.56,165153.0
2012-02-21,8.495,8.75,8.495,8.675,264803.0
2012-02-22,8.75,8.75,8.51,8.69,108848.0
2012-02-23,8.705,8.725,8.53,8.71,72885.0
2012-02-24,8.72,9.03,8.705,9.02,178718.0
2012-02-27,9.01,9.02,8.94,9.015,188428.0
2012-02-28,9.03,9.29,9.03,9.155,219212.0
2012-02-29,9.14,9.255,9.055,9.23,170616.0
2012-03-01,9.09,9.185,8.88,8.93,142928.0
2012-03-02,8.94,9.08,8.94,9.04,163874.0
2012-03-05,8.865,9.01,8.815,8.89,147342.0
2012-03-06,8.825,8.865,8.76,8.81,130195.0
2012-03-07,8.655,8.81,8.6,8.685,140689.0
2012-03-08,8.655,8.8,8.6,8.775,120454.0
2012-03-09,8.845,9.19,8.815,9.035,157972.0
2012-03-12,9.075,9.17,8.965,9.15,120578.0
2012-03-13,9.225,9.235,9.13,9.235,134573.0
2012-03-14,9.3,9.34,9.17,9.24,133226.0
2012-03-15,9.285,9.395,9.23,9.36,289037.0
2012-03-16,9.395,9.395,9.265,9.265,133421.0
2012-03-19,9.27,9.385,9.27,9.365,113163.0
2012-03-20,9.315,9.375,9.255,9.37,96581.0
2012-03-21,9.35,9.43,9.305,9.395,175066.0
2012-03-22,9.255,9.425,9.255,9.365,100526.0
2012-03-23,9.26,9.43,9.26,9.43,65460.0
2012-03-26,9.38,9.46,9.3,9.305,100099.0
2012-03-27,9.43,9.51,9.415,9.51,96945.0
2012-03-28,9.5,9.545,9.415,9.5,120324.0
2012-03-29,9.51,9.53,9.37,9.39,183556.0
2012-03-30,9.415,9.785,9.415,9.66,122916.0
2012-04-02,9.7,9.7,9.36,9.38,104456.0
2012-04-03,9.34,9.445,9.34,9.385,102147.0
2012-04-04,9.36,9.51,9.34,9.42,103582.0
2012-04-05,9.32,9.485,9.32,9.445,142279.0
2012-04-10,9.395,9.44,9.35,9.415,110068.0
2012-04-11,9.32,9.475,9.32,9.395,98102.0
2012-04-12,9.32,9.46,9.32,9.43,114310.0
2012-04-13,9.475,9.535,9.395,9.495,131177.0
2012-04-16,9.475,9.48,9.395,9.44,103506.0
2012-04-17,9.435,9.475,9.395,9.42,117615.0
2012-04-18,9.495,9.54,9.495,9.54,173516.0
2012-04-19,9.57,9.76,9.545,9.65,147507.0
2012-04-20,9.665,9.735,9.57,9.71,113240.0
2012-04-23,9.665,9.73,9.565,9.65,73554.0
2012-04-24,9.65,9.72,9.605,9.655,98341.0
2012-04-26,9.715,9.735,9.625,9.685,90153.0
2012-04-27,9.7,9.795,9.555,9.75,103853.0
2012-04-30,9.75,9.775,9.51,9.7,76806.0
2012-05-01,9.665,9.89,9.665,9.805,77203.0
2012-05-02,9.74,9.775,9.59,9.615,97838.0
2012-05-03,9.635,9.7,9.56,9.585,92071.0
2012-05-04,9.555,9.555,9.3,9.365,131366.0
2012-05-07,9.175,9.25,8.875,8.905,201985.0
2012-05-08,8.945,9.245,8.94,9.05,218194.0
2012-05-09,8.955,9.015,8.765,8.855,226462.0
2012-05-10,8.75,9.135,8.715,9.11,136084.0
2012-05-11,9.175,9.205,8.885,8.92,77219.0
2012-05-14,8.92,9.085,8.905,8.95,107280.0
2012-05-15,8.865,8.935,8.775,8.885,193295.0
2012-05-16,8.865,8.875,8.655,8.69,160439.0
2012-05-17,8.625,8.74,8.6,8.655,183744.0
2012-05-18,8.37,8.575,8.295,8.515,176258.0
2012-05-21,8.465,8.475,8.25,8.42,83399.0
2012-05-22,8.39,8.585,8.38,8.56,137681.0
2012-05-23,8.46,8.475,8.405,8.445,1153.0
2012-05-24,8.485,8.5,8.21,8.245,60033.0
2012-05-25,8.295,8.34,8.25,8.265,50972.0
2012-05-28,8.185,8.205,8.015,8.125,147220.0
2012-05-29,8.125,8.39,8.075,8.37,105061.0
2012-05-30,8.41,8.44,8.195,8.415,212675.0
2012-05-31,8.36,8.48,8.265,8.415,224419.0
2012-06-01,8.41,8.425,8.205,8.3,99804.0
2012-06-04,8.065,8.19,7.995,8.03,118211.0
2012-06-05,8.03,8.23,8.03,8.19,4682.0
2012-06-06,8.315,8.315,8.06,8.21,2949.0
2012-06-07,8.39,8.51,8.26,8.49,3897.0
2012-06-08,8.505,8.505,8.285,8.365,111098.0
2012-06-12,8.425,8.425,8.27,8.36,2076.0
2012-06-13,8.325,8.365,8.185,8.235,41768.0
2012-06-14,8.635,9.14,8.635,9.05,7237.0
2012-06-15,9.11,9.125,8.785,8.95,3589.0
2012-06-18,9.025,9.14,9.025,9.13,781.0
2012-06-19,8.94,8.985,8.85,8.86,678.0
2012-06-20,8.95,8.99,8.84,8.99,1891.0
2012-06-21,9.14,9.14,8.985,9.015,59021.0
2012-06-22,9.03,9.045,8.79,8.88,81441.0
2012-06-25,8.815,9.15,8.79,9.145,162414.0
2012-06-26,8.98,9.1,8.52,8.57,303252.0
2012-06-27,8.525,8.66,8.235,8.62,6797.0
2012-06-28,8.635,8.755,8.575,8.755,5732.0
2012-06-29,8.535,8.805,8.515,8.715,147828.0
2012-07-02,8.75,8.925,8.605,8.62,145249.0
2012-07-03,8.6,8.91,8.6,8.895,103333.0
2012-07-04,8.905,8.905,8.76,8.855,62864.0
2012-07-05,8.815,9.02,8.795,8.935,77213.0
2012-07-06,8.885,8.885,8.645,8.75,53926.0
2012-07-09,8.645,8.825,8.61,8.77,68079.0
2012-07-10,8.815,9.065,8.795,8.855,106677.0
2012-07-11,8.855,8.855,8.625,8.67,60996.0
2012-07-12,8.67,8.67,8.385,8.485,2019.0
2012-07-13,8.52,8.7,8.52,8.62,54289.0
2012-07-16,8.73,8.83,8.525,8.825,112781.0
2012-07-17,8.805,8.88,8.67,8.77,82889.0
2012-07-18,8.825,9.055,8.825,8.89,74799.0
2012-07-19,8.92,9.145,8.89,9.125,132586.0
2012-07-20,9.075,9.075,8.885,9.04,50606.0
2012-07-23,8.885,9.015,8.76,8.76,52153.0
2012-07-24,8.6,8.81,8.6,8.77,59228.0
2012-07-25,8.695,8.695,8.515,8.615,1167.0
2012-07-26,8.54,8.645,8.455,8.625,61332.0
2012-07-27,8.635,8.9,8.635,8.9,1190.0
2012-07-30,8.94,9.11,8.89,9.09,133051.0
2012-07-31,9.075,9.145,9.075,9.095,202269.0
2012-08-01,9.055,9.13,9.02,9.115,2638.0
2012-08-02,9.095,9.285,9.075,9.28,74056.0
2012-08-03,9.125,9.15,9.045,9.085,4705.0
2012-08-06,9.13,9.265,9.125,9.255,4436.0
2012-08-07,9.225,9.33,9.185,9.27,835.0
2012-08-08,9.32,9.57,9.285,9.57,13783.0
2012-08-09,9.65,9.83,9.65,9.665,6591.0
2012-08-10,9.625,9.725,9.535,9.725,37329.0
2012-08-13,9.855,9.925,9.705,9.745,13058.0
2012-08-14,9.825,9.985,9.715,9.905,34128.0
2012-08-15,9.985,9.985,9.76,9.88,16901.0
2012-08-16,9.985,10.1,9.87,10.1,33373.0
2012-08-17,10.16,10.555,10.065,10.54,5789.0
2012-08-20,10.455,10.455,10.13,10.33,11878.0
2012-08-21,10.085,10.595,10.085,10.52,7826.0
2012-08-22,10.48,10.52,10.21,10.275,6340.0
2012-08-23,10.31,10.575,10.255,10.495,5451.0
2012-08-24,10.45,10.455,10.285,10.35,57130.0
2012-08-27,10.435,10.56,10.305,10.37,3778.0
2012-08-28,10.425,10.505,10.33,10.39,37489.0
2012-08-29,10.31,10.495,10.215,10.275,55666.0
2012-08-30,10.175,10.245,10.08,10.115,16232.0
2012-08-31,10.12,10.13,10.02,10.075,7812.0
2012-09-03,10.08,10.165,10.045,10.165,15206.0
2012-09-04,10.225,10.26,10.15,10.235,7128.0
2012-09-05,10.235,10.435,10.16,10.435,45829.0
2012-09-06,10.48,10.505,10.21,10.31,11032.0
2012-09-07,10.455,10.455,10.325,10.395,20143.0
2012-09-10,10.17,10.26,10.13,10.235,75440.0
2012-09-11,10.105,10.26,10.025,10.24,122343.0
2012-09-12,10.3,10.495,10.285,10.42,121221.0
2012-09-13,10.33,10.39,10.23,10.31,35793.0
2012-09-14,10.455,10.765,10.385,10.725,220502.0
2012-09-17,10.57,10.755,10.57,10.745,113831.0
2012-09-18,10.725,10.725,10.6,10.625,92051.0
2012-09-19,10.585,10.605,10.39,10.535,64481.0
2012-09-20,10.64,10.685,10.57,10.57,200933.0
2012-09-21,10.555,10.605,10.395,10.395,194863.0
2012-09-24,10.29,10.455,10.175,10.41,120779.0
2012-09-25,10.445,10.545,10.365,10.445,116356.0
2012-09-26,10.36,10.41,10.21,10.22,72568.0
2012-09-27,10.16,10.305,10.115,10.14,72770.0
2012-09-28,10.105,10.145,9.955,10.095,13913.0
2012-10-01,9.94,10.275,9.94,10.055,61537.0
2012-10-02,9.955,10.255,9.955,10.22,157648.0
2012-10-03,10.22,10.445,10.215,10.415,104846.0
2012-10-04,10.445,10.595,10.375,10.535,87028.0
2012-10-05,10.495,10.61,10.465,10.61,8089.0
2012-10-08,10.65,10.65,10.53,10.565,63798.0
2012-10-09,10.47,10.63,10.435,10.59,4991.0
2012-10-10,10.59,10.595,10.5,10.55,9830.0
2012-10-11,10.19,10.495,10.19,10.405,77769.0
2012-10-12,10.335,10.495,10.335,10.44,46294.0
2012-10-15,10.395,10.48,10.25,10.395,55329.0
2012-10-16,10.395,10.545,10.385,10.415,9074.0
2012-10-17,10.54,10.695,10.535,10.65,109698.0
2012-10-18,10.685,10.99,10.61,10.89,199985.0
2012-10-19,10.775,10.885,10.725,10.885,93326.0
2012-10-22,10.84,10.84,10.64,10.78,75835.0
2012-10-23,10.625,10.865,10.5,10.83,67602.0
2012-10-24,10.58,10.845,10.565,10.795,104786.0
2012-10-25,10.845,10.845,10.635,10.745,91811.0
2012-10-26,10.58,10.7,10.495,10.5,89217.0
2012-10-29,10.63,10.63,10.475,10.5,67863.0
2012-10-30,10.49,10.63,10.315,10.595,82906.0
2012-10-31,10.63,10.86,10.61,10.86,203455.0
2012-11-01,10.655,10.835,10.375,10.395,129271.0
2012-11-02,10.55,10.98,10.55,10.96,5500.0
2012-11-05,10.955,11.16,10.81,11.16,13566.0
2012-11-06,10.985,11.38,10.985,11.265,104235.0
2012-11-07,11.27,11.465,11.23,11.37,120773.0
2012-11-08,11.16,11.42,11.16,11.405,6662.0
2012-11-09,11.21,11.49,11.21,11.415,3803.0
2012-11-12,11.29,11.565,11.29,11.485,74360.0
2012-11-13,11.465,11.465,11.2,11.25,107235.0
2012-11-14,11.145,11.305,11.02,11.085,69114.0
2012-11-15,10.83,11.14,10.83,11.14,27088.0
2012-11-16,11.135,11.24,11.035,11.06,80662.0
2012-11-19,11.135,11.175,11.05,11.175,85301.0
2012-11-20,11.195,11.25,10.925,11.25,116462.0
2012-11-21,11.25,11.495,11.2,11.465,144804.0
2012-11-22,11.465,11.72,11.375,11.72,148315.0
2012-11-23,11.59,11.655,11.53,11.655,59643.0
2012-11-26,11.645,11.8,11.6,11.8,119693.0
2012-11-27,11.815,12.045,11.815,11.965,93587.0
2012-11-28,11.97,12.04,11.77,12.04,115727.0
2012-11-29,11.99,12.195,11.91,12.045,129018.0
2012-11-30,11.985,12.18,11.985,12.14,238258.0
2012-12-03,12.155,12.35,12.135,12.35,148380.0
2012-12-04,12.245,12.335,12.085,12.115,66246.0
2012-12-05,12.165,12.51,12.165,12.385,118924.0
2012-12-06,12.26,12.395,12.205,12.285,75625.0
2012-12-07,12.435,12.63,12.36,12.63,126428.0
2012-12-10,12.67,12.67,12.4,12.595,92865.0
2012-12-11,12.525,12.65,12.44,12.65,120562.0
2012-12-12,12.65,13.035,12.555,12.98,154154.0
2012-12-13,13.03,13.125,12.875,13.12,143606.0
2012-12-14,13.195,13.36,12.795,13.21,197860.0
2012-12-17,13.21,13.21,12.905,12.965,92684.0
2012-12-18,12.98,13.32,12.87,13.305,143121.0
2012-12-19,13.41,13.41,13.255,13.36,124560.0
2012-12-20,13.45,13.525,13.33,13.345,259021.0
2012-12-21,13.48,13.485,13.16,13.29,129563.0
2012-12-24,13.21,13.26,12.975,13.24,25193.0
2012-12-27,13.17,13.45,13.17,13.425,67046.0
2012-12-28,13.45,13.45,13.12,13.22,53797.0
2012-12-31,13.175,13.655,13.06,13.5,147335.0
2013-01-02,13.525,13.54,13.295,13.52,94341.0
2013-01-03,13.365,13.53,13.29,13.465,147623.0
2013-01-04,13.42,13.425,13.25,13.325,3164.0
2013-01-07,13.45,13.47,13.32,13.38,106660.0
2013-01-08,13.37,13.555,13.23,13.275,105069.0
2013-01-09,13.29,13.365,13.195,13.33,195171.0
2013-01-10,13.325,13.795,13.325,13.575,107775.0
2013-01-11,13.605,13.61,13.465,13.56,5079.0
2013-01-14,13.555,13.64,13.285,13.575,117253.0
2013-01-15,13.465,13.63,13.45,13.57,229677.0
2013-01-16,13.605,13.635,13.505,13.57,165039.0
2013-01-17,13.605,13.75,13.34,13.67,271233.0
2013-01-18,13.76,14.355,13.695,14.31,200150.0
2013-01-21,14.38,14.565,14.375,14.515,198793.0
2013-01-22,14.38,14.485,14.055,14.235,124582.0
2013-01-23,14.19,14.72,14.19,14.45,139500.0
2013-01-24,14.075,14.55,14.075,14.495,119801.0
2013-01-25,14.525,14.74,14.48,14.67,116509.0
2013-01-29,14.765,15.365,14.745,15.06,194108.0
2013-01-30,15.135,15.135,14.935,14.985,151286.0
2013-01-31,14.96,15.345,14.92,15.095,168513.0
2013-02-01,15.155,15.405,15.075,15.405,133423.0
2013-02-04,15.49,15.49,15.01,15.075,202280.0
2013-02-05,14.965,15.195,14.815,15.055,257488.0
2013-02-06,15.22,15.44,15.18,15.22,167483.0
2013-02-07,15.16,15.245,14.99,15.09,149658.0
2013-02-08,14.965,15.41,14.91,15.325,97226.0
2013-02-11,15.33,15.335,15.07,15.16,91942.0
2013-02-12,15.155,15.23,14.935,15.06,112003.0
2013-02-13,15.06,15.105,14.97,15.08,119238.0
2013-02-14,15.08,15.415,15.055,15.325,142816.0
2013-02-15,15.195,15.425,15.055,15.175,60009.0
2013-02-18,15.12,15.43,15.115,15.285,94694.0
2013-02-19,15.255,15.73,15.19,15.425,145995.0
2013-02-20,15.55,15.99,15.54,15.975,146731.0
2013-02-21,15.89,16.135,15.36,15.36,155858.0
2013-02-22,15.525,16.06,15.375,15.725,104341.0
2013-02-25,15.895,16.245,15.755,15.89,109882.0
2013-02-26,15.8,15.875,15.28,15.545,18864.0
2013-02-27,15.625,15.71,15.24,15.335,64223.0
2013-02-28,15.78,16.61,15.775,15.98,266487.0
2013-03-01,15.965,16.11,15.65,15.94,239090.0
2013-03-04,15.8,15.8,15.385,15.455,167153.0
2013-03-05,15.635,16.3,15.635,16.23,179863.0
2013-03-06,16.565,16.8,16.21,16.61,203162.0
2013-03-07,16.41,16.625,16.15,16.53,169591.0
2013-03-08,16.65,16.835,16.515,16.795,131505.0
2013-03-11,16.79,16.79,16.435,16.665,70773.0
2013-03-12,16.695,16.695,16.38,16.42,145554.0
2013-03-13,16.41,16.645,16.18,16.33,102429.0
2013-03-14,16.445,16.445,16.045,16.095,137250.0
2013-03-15,16.21,16.47,16.055,16.35,214993.0
2013-03-18,16.045,16.33,16.04,16.095,87366.0
2013-03-19,16.29,16.395,15.855,15.855,154109.0
2013-03-20,15.7,16.11,15.34,16.06,177680.0
2013-03-21,16.25,16.27,15.87,16.145,339589.0
2013-03-22,16.145,16.145,15.66,16.04,89819.0
2013-03-25,15.84,16.405,15.76,16.055,93968.0
2013-03-26,15.775,16.21,15.775,16.185,106205.0
2013-03-27,16.185,16.235,15.7,16.235,62682.0
2013-03-28,15.83,16.025,15.7,15.93,124126.0
2013-04-02,15.93,16.4,15.93,16.125,73033.0
2013-04-03,15.7,16.11,15.7,15.885,102804.0
2013-04-04,15.62,15.885,15.43,15.78,126391.0
2013-04-05,15.625,15.755,15.5,15.62,72510.0
2013-04-08,15.38,15.6,15.255,15.53,84576.0
2013-04-09,15.295,15.89,15.295,15.86,75790.0
2013-04-10,15.45,15.675,15.345,15.575,109307.0
2013-04-11,15.855,16.4,15.815,16.21,157680.0
2013-04-12,16.25,16.49,16.0,16.185,93293.0
2013-04-15,15.955,16.14,15.765,15.935,60878.0
2013-04-16,15.93,16.305,15.93,16.23,90404.0
2013-04-17,16.29,16.69,16.045,16.18,135678.0
2013-04-18,15.82,16.2,15.82,15.93,125390.0
2013-04-19,15.735,16.07,15.46,15.915,81504.0
2013-04-22,15.93,16.115,15.645,15.93,60316.0
2013-04-23,16.015,16.355,15.945,16.1,56302.0
2013-04-24,16.11,16.295,15.995,16.21,83457.0
2013-04-26,16.095,16.35,15.72,16.005,45150.0
2013-04-29,16.005,16.485,16.005,16.21,75189.0
2013-04-30,16.155,16.385,16.015,16.29,109845.0
2013-05-01,16.36,16.405,15.9,16.015,111184.0
2013-05-02,16.16,16.34,16.115,16.21,118676.0
2013-05-03,16.285,16.625,16.135,16.21,80848.0
2013-05-06,16.4,16.59,16.25,16.32,91967.0
2013-05-07,16.76,16.76,16.155,16.215,97353.0
2013-05-08,16.29,16.8,16.29,16.775,147667.0
2013-05-09,16.785,16.98,16.615,16.86,128250.0
2013-05-10,16.885,17.395,16.86,17.39,185256.0
2013-05-13,17.395,17.735,17.385,17.475,131086.0
2013-05-14,17.405,18.15,17.405,17.99,15505.0
2013-05-15,18.085,18.11,17.49,17.695,16351.0
2013-05-16,17.915,18.085,17.405,17.43,84458.0
2013-05-17,17.595,17.915,17.48,17.565,58403.0
2013-05-20,17.72,18.185,17.72,17.915,95648.0
2013-05-21,17.775,17.97,17.555,17.915,50904.0
2013-05-22,18.11,18.18,17.77,18.01,12887.0
2013-05-23,18.025,18.125,16.89,17.1,17510.0
2013-05-24,17.705,17.705,16.785,16.795,7366.0
2013-05-27,16.61,16.645,16.155,16.4,11329.0
2013-05-28,16.25,16.59,16.06,16.59,20899.0
2013-05-29,16.61,17.105,16.59,17.02,21619.0
2013-05-30,17.025,17.24,16.75,16.955,11554.0
2013-05-31,17.12,17.27,16.97,17.125,12089.0
2013-06-03,16.945,16.995,16.335,16.335,74328.0
2013-06-04,16.345,16.625,16.15,16.565,17282.0
2013-06-05,16.29,16.335,16.025,16.21,20366.0
2013-06-06,15.81,15.81,15.475,15.55,17721.0
2013-06-07,15.375,15.515,15.035,15.39,53729.0
2013-06-11,15.19,15.89,15.03,15.745,51383.0
2013-06-12,15.25,15.425,15.155,15.42,15209.0
2013-06-13,15.095,15.36,15.045,15.26,22618.0
2013-06-14,15.17,15.68,15.04,15.68,13029.0
2013-06-17,15.48,15.92,15.375,15.89,12378.0
2013-06-18,15.59,15.795,15.29,15.655,14271.0
2013-06-19,15.66,15.915,15.57,15.91,14834.0
2013-06-20,15.55,15.74,15.355,15.375,46605.0
2013-06-21,15.025,15.5,15.025,15.365,14658.0
2013-06-24,15.185,15.22,14.87,15.035,11097.0
2013-06-25,14.87,14.985,13.605,13.7,43235.0
2013-06-26,13.88,14.435,13.88,13.995,294855.0
2013-06-27,14.035,14.395,14.035,14.125,33066.0
2013-06-28,14.315,14.55,13.995,14.0,257995.0
2013-07-01,13.665,14.175,13.65,13.745,6703.0
2013-07-02,13.84,14.48,13.795,14.42,37106.0
2013-07-03,14.215,14.365,13.845,14.315,257875.0
2013-07-04,14.41,14.675,14.285,14.455,154696.0
2013-07-05,14.83,15.115,14.6,15.09,189036.0
2013-07-08,15.09,15.315,14.93,15.265,35268.0
2013-07-09,15.42,16.055,15.325,15.985,358228.0
2013-07-10,16.02,16.285,15.81,16.055,21149.0
2013-07-11,16.29,16.44,15.97,16.42,124626.0
2013-07-12,16.29,16.515,16.13,16.385,99524.0
2013-07-15,16.45,16.675,16.36,16.675,114277.0
2013-07-16,16.64,16.64,16.03,16.135,20227.0
2013-07-17,15.82,16.195,15.68,16.105,80861.0
2013-07-18,16.23,16.23,15.825,15.825,119835.0
2013-07-19,16.005,16.21,15.875,16.21,107765.0
2013-07-22,16.2,16.41,16.09,16.24,11498.0
2013-07-23,16.24,16.33,16.14,16.23,64676.0
2013-07-24,16.175,16.44,16.16,16.31,84994.0
2013-07-25,16.365,16.41,16.12,16.25,33294.0
2013-07-26,16.09,16.4,15.625,15.625,13513.0
2013-07-29,15.435,15.755,15.27,15.69,125048.0
2013-07-30,15.815,15.9,15.53,15.72,19259.0
2013-07-31,16.005,16.115,15.775,15.775,137523.0
2013-08-01,15.815,16.015,15.575,15.77,85839.0
2013-08-02,15.82,16.23,15.82,16.13,140082.0
2013-08-05,16.135,16.245,15.97,16.13,46644.0
2013-08-06,16.055,16.11,15.87,15.905,30855.0
2013-08-07,15.845,15.965,15.32,15.335,144758.0
2013-08-08,15.42,15.58,15.32,15.425,141038.0
2013-08-09,15.285,15.38,15.185,15.225,85916.0
2013-08-12,15.09,15.14,14.91,15.055,18844.0
2013-08-13,15.025,15.9,15.025,15.625,9964.0
2013-08-14,15.815,15.86,15.665,15.84,6603.0
2013-08-15,15.525,15.615,15.36,15.48,6528.0
2013-08-16,15.36,15.365,15.19,15.265,6376.0
2013-08-19,15.375,15.615,15.245,15.315,24665.0
2013-08-20,15.225,15.59,15.205,15.53,8814.0
2013-08-21,15.62,15.62,15.36,15.39,43950.0
2013-08-22,15.15,15.295,15.075,15.24,6751.0
2013-08-23,15.305,15.72,15.14,15.555,92385.0
2013-08-26,15.695,15.695,15.36,15.435,18965.0
2013-08-27,15.42,15.475,15.285,15.38,3713.0
2013-08-28,15.23,15.265,15.075,15.265,79534.0
2013-08-29,15.51,15.515,14.64,14.77,9454.0
2013-08-30,14.865,15.45,14.86,15.205,162256.0
2013-09-02,15.41,15.67,15.245,15.48,154750.0
2013-09-03,15.425,15.815,15.355,15.61,203270.0
2013-09-04,15.74,15.855,15.6,15.6,13655.0
2013-09-05,15.675,15.675,15.295,15.295,16261.0
2013-09-06,15.465,15.475,15.115,15.2,27841.0
2013-09-09,15.26,15.345,14.86,14.87,233149.0
2013-09-10,14.965,15.095,14.62,14.895,3424.0
2013-09-11,15.04,15.175,14.96,15.06,17077.0
2013-09-12,15.08,15.47,15.08,15.195,18444.0
2013-09-13,15.27,15.31,15.02,15.205,115591.0
2013-09-16,15.22,15.445,15.135,15.4,38231.0
2013-09-17,15.37,15.45,15.285,15.365,13662.0
2013-09-18,15.48,15.66,15.36,15.38,12342.0
2013-09-19,15.445,15.99,15.445,15.925,386626.0
2013-09-20,15.95,16.295,15.935,16.13,774480.0
2013-09-23,16.16,16.36,15.955,16.105,17988.0
2013-09-24,16.075,16.075,15.775,15.86,19473.0
2013-09-25,15.89,16.215,15.89,16.13,16810.0
2013-09-26,16.115,16.175,15.975,16.055,15118.0
2013-09-27,16.27,16.39,16.17,16.37,131009.0
2013-09-30,16.235,16.235,15.93,15.99,191115.0
2013-10-01,16.02,16.445,15.97,16.43,258535.0
2013-10-02,16.545,16.67,16.445,16.5,29771.0
2013-10-03,16.5,16.695,16.5,16.665,11947.0
2013-10-04,16.6,16.6,16.4,16.43,11868.0
2013-10-07,16.34,16.435,16.095,16.11,6010.0
2013-10-08,16.055,16.28,15.985,16.26,12636.0
2013-10-09,16.165,16.215,16.03,16.215,9314.0
2013-10-10,16.34,16.415,16.195,16.415,9528.0
2013-10-11,16.7,16.895,16.67,16.895,11880.0
2013-10-14,16.895,16.895,16.58,16.865,8818.0
2013-10-15,17.015,17.395,16.92,17.36,192502.0
2013-10-16,17.235,17.745,17.1,17.725,266902.0
2013-10-17,17.885,17.89,17.655,17.74,27459.0
2013-10-18,17.855,18.31,17.835,18.02,101882.0
2013-10-21,18.135,18.475,17.95,18.415,186549.0
2013-10-22,18.415,18.55,18.31,18.525,181541.0
2013-10-23,18.59,18.83,18.285,18.67,297624.0
2013-10-24,18.64,18.72,18.42,18.46,144962.0
2013-10-25,18.535,18.62,18.415,18.47,94805.0
2013-10-28,18.58,18.725,18.575,18.725,109241.0
2013-10-29,18.66,18.815,18.485,18.705,286554.0
2013-10-30,18.845,19.135,18.625,18.95,312722.0
2013-10-31,18.635,18.815,18.54,18.745,249088.0
2013-11-01,18.705,18.73,18.435,18.54,303428.0
2013-11-04,18.62,19.15,18.61,18.91,155923.0
2013-11-05,18.945,19.185,18.905,19.04,95519.0
2013-11-06,18.805,19.145,18.74,18.82,109653.0
2013-11-07,18.905,19.09,18.67,18.845,109220.0
2013-11-08,18.835,18.88,18.495,18.685,110258.0
2013-11-11,19.055,19.28,18.77,18.88,116424.0
2013-11-12,19.015,19.015,18.62,18.68,115243.0
2013-11-13,18.535,18.62,18.175,18.24,117013.0
2013-11-14,18.33,18.335,18.005,18.15,203140.0
2013-11-15,18.155,18.335,18.085,18.14,212216.0
2013-11-18,17.995,18.445,17.885,18.445,152044.0
2013-11-19,18.54,18.565,18.175,18.225,94653.0
2013-11-20,18.13,18.415,17.975,18.025,85506.0
2013-11-21,17.93,18.21,17.93,18.08,85442.0
2013-11-22,18.195,18.415,18.015,18.31,79600.0
2013-11-25,18.52,18.56,18.42,18.465,62584.0
2013-11-26,18.575,18.68,18.475,18.61,111798.0
2013-11-27,18.505,18.725,18.405,18.61,118056.0
2013-11-28,18.58,18.745,18.33,18.33,84589.0
2013-11-29,18.34,18.35,18.06,18.215,93473.0
2013-12-02,18.235,18.315,17.95,17.995,209942.0
2013-12-03,17.935,18.15,17.935,18.09,167313.0
2013-12-04,18.01,18.375,18.01,18.375,488270.0
2013-12-05,18.335,18.34,18.075,18.11,205259.0
2013-12-06,17.985,18.145,17.94,18.055,293125.0
2013-12-09,18.05,18.305,18.05,18.285,156775.0
2013-12-10,18.29,18.615,18.29,18.45,204964.0
2013-12-11,18.335,18.6,18.335,18.54,174263.0
2013-12-12,18.66,18.68,18.235,18.38,193514.0
2013-12-13,18.335,18.67,18.295,18.5,147592.0
2013-12-16,18.3,18.505,18.15,18.27,142094.0
2013-12-17,18.335,18.39,17.94,18.06,112023.0
2013-12-18,18.33,18.35,17.935,18.0,127595.0
2013-12-19,18.135,18.67,18.13,18.57,205789.0
2013-12-20,18.54,19.09,18.51,19.09,149788.0
2013-12-23,19.075,19.215,18.925,19.1,143804.0
2013-12-24,19.275,19.485,19.155,19.485,42627.0
2013-12-27,19.58,19.76,19.395,19.46,58560.0
2013-12-30,19.87,19.87,19.525,19.595,76800.0
2013-12-31,19.56,19.855,19.495,19.665,70031.0
2014-01-02,19.67,19.805,19.575,19.61,63647.0
2014-01-03,19.6,19.67,19.365,19.67,94707.0
2014-01-06,19.6,19.93,19.495,19.555,114264.0
2014-01-07,19.4,19.72,19.4,19.555,101352.0
2014-01-08,19.56,19.73,19.385,19.675,104730.0
2014-01-09,19.64,19.89,19.55,19.835,156311.0
2014-01-10,19.805,20.04,19.61,20.02,129257.0
2014-01-13,19.965,19.965,19.565,19.605,95067.0
2014-01-14,19.43,19.43,18.735,18.87,215900.0
2014-01-15,19.03,19.295,19.03,19.195,221620.0
2014-01-16,19.39,19.43,19.295,19.365,142631.0
2014-01-17,19.355,19.45,19.16,19.33,92798.0
2014-01-20,19.305,19.41,18.99,19.345,85650.0
2014-01-21,19.335,19.8,19.26,19.78,91698.0
2014-01-22,19.955,20.22,19.865,20.115,241851.0
2014-01-23,20.055,20.415,19.9,20.115,191669.0
2014-01-24,19.96,20.34,19.69,19.695,14535.0
2014-01-28,19.165,19.495,19.11,19.24,188766.0
2014-01-29,19.56,19.925,19.505,19.75,120503.0
2014-01-30,19.49,19.55,19.185,19.22,103484.0
2014-01-31,19.23,19.305,18.935,19.165,80136.0
2014-02-03,18.985,19.225,18.85,19.03,96571.0
2014-02-04,18.64,18.715,18.51,18.615,235153.0
2014-02-05,18.605,18.965,18.13,18.605,175697.0
2014-02-06,18.54,18.99,18.425,18.99,126765.0
2014-02-07,18.99,19.07,18.745,18.975,111360.0
2014-02-10,18.95,19.145,18.87,18.98,67086.0
2014-02-11,18.865,19.3,18.855,19.285,80206.0
2014-02-12,19.275,19.405,19.095,19.38,98264.0
2014-02-13,19.55,19.64,19.34,19.445,98681.0
2014-02-14,19.565,19.735,19.53,19.695,90515.0
2014-02-17,19.76,19.85,19.605,19.78,64113.0
2014-02-18,19.86,19.86,19.71,19.76,94096.0
2014-02-19,19.76,20.14,19.755,20.015,120642.0
2014-02-20,19.965,20.36,19.965,20.33,139341.0
2014-02-21,20.375,20.535,20.36,20.495,132426.0
2014-02-24,20.545,21.1,20.53,21.08,195651.0
2014-02-25,21.17,21.17,20.615,20.68,272618.0
2014-02-26,20.555,20.73,19.9,20.25,320479.0
2014-02-27,20.23,20.99,20.195,20.695,172986.0
2014-02-28,21.465,21.595,20.895,21.07,210599.0
2014-03-03,20.985,21.145,20.51,21.015,158731.0
2014-03-04,20.98,21.095,20.905,21.07,152240.0
2014-03-05,21.21,21.665,21.19,21.565,140279.0
2014-03-06,21.485,21.66,21.35,21.545,121621.0
2014-03-07,21.55,21.64,21.26,21.34,160283.0
2014-03-10,21.255,21.505,21.105,21.475,211292.0
2014-03-11,21.45,21.53,21.2,21.46,135094.0
2014-03-12,21.245,21.28,20.645,21.03,93595.0
2014-03-13,21.075,21.305,21.04,21.14,85037.0
2014-03-14,20.71,20.935,20.54,20.68,134576.0
2014-03-17,20.455,20.85,20.43,20.755,91487.0
2014-03-18,20.845,20.94,20.58,20.665,182485.0
2014-03-19,20.825,21.05,20.67,20.825,127933.0
2014-03-20,20.76,20.76,20.435,20.575,187062.0
2014-03-21,20.44,20.95,20.44,20.945,100718.0
2014-03-24,20.44,20.7,20.33,20.665,109073.0
2014-03-25,20.49,21.14,20.49,21.125,133353.0
2014-03-26,21.185,21.2,20.885,21.07,97064.0
2014-03-27,20.545,20.925,20.45,20.67,84484.0
2014-03-28,20.48,20.76,20.48,20.735,99083.0
2014-03-31,20.63,20.925,20.63,20.825,88664.0
2014-04-01,20.63,20.945,20.53,20.82,87589.0
2014-04-02,20.78,21.03,20.645,20.995,62832.0
2014-04-03,21.025,21.025,20.74,20.93,70659.0
2014-04-04,20.925,20.985,20.765,20.955,46374.0
2014-04-07,20.795,20.825,20.645,20.7,48847.0
2014-04-08,20.615,20.75,20.34,20.49,161985.0
2014-04-09,20.525,20.695,20.455,20.535,156661.0
2014-04-10,20.88,20.99,20.75,20.83,122595.0
2014-04-11,20.615,20.615,20.235,20.255,127762.0
2014-04-14,20.185,20.23,19.575,19.615,214338.0
2014-04-15,19.16,19.905,19.09,19.43,314253.0
2014-04-16,19.33,19.36,19.11,19.28,235356.0
2014-04-17,19.245,19.805,19.245,19.62,120925.0
2014-04-22,19.625,19.755,19.4,19.575,128255.0
2014-04-23,19.78,19.96,19.58,19.95,114289.0
2014-04-24,19.94,19.985,19.66,19.74,101754.0
2014-04-28,19.68,19.74,19.345,19.385,95437.0
2014-04-29,19.68,19.775,19.325,19.52,161850.0
2014-04-30,19.78,19.78,19.365,19.53,89793.0
2014-05-01,19.57,19.74,19.39,19.48,74484.0
2014-05-02,19.435,19.495,19.26,19.385,84495.0
2014-05-05,19.425,19.68,19.38,19.53,56462.0
2014-05-06,19.57,19.95,19.5,19.675,113773.0
2014-05-07,19.5,19.52,19.09,19.275,114182.0
2014-05-08,19.295,19.51,19.28,19.385,90869.0
2014-05-09,19.095,19.095,18.76,18.76,200424.0
2014-05-12,18.945,19.055,18.76,18.895,59897.0
2014-05-13,18.975,19.27,18.95,19.155,130451.0
2014-05-14,19.155,19.42,19.115,19.34,100203.0
2014-05-15,19.29,19.56,19.16,19.56,114559.0
2014-05-16,19.47,19.575,19.18,19.23,97914.0
2014-05-19,19.28,19.355,18.96,18.98,103391.0
2014-05-20,19.0,19.065,18.74,18.97,119477.0
2014-05-21,18.745,18.96,18.635,18.805,175006.0
2014-05-22,18.91,19.375,18.9,19.365,121499.0
2014-05-23,19.365,19.49,19.21,19.38,108987.0
2014-05-26,19.525,19.775,19.455,19.775,114234.0
2014-05-27,19.83,19.945,19.705,19.72,111104.0
2014-05-28,19.725,20.07,19.665,19.98,135480.0
2014-05-29,19.97,20.07,19.74,19.805,71909.0
2014-05-30,20.0,20.065,19.58,19.6,90613.0
2014-06-02,19.605,20.1,19.6,20.03,102081.0
2014-06-03,20.025,20.03,19.515,19.615,159654.0
2014-06-04,19.595,19.595,19.41,19.495,95602.0
2014-06-05,19.495,19.655,19.375,19.555,86768.0
2014-06-06,19.43,19.8,19.405,19.645,88962.0
2014-06-10,19.69,19.79,19.625,19.725,69234.0
2014-06-11,19.425,19.725,19.33,19.69,84980.0
2014-06-12,19.635,19.69,19.44,19.515,75586.0
2014-06-13,19.325,19.365,19.17,19.29,84332.0
2014-06-16,19.23,19.23,19.075,19.185,82032.0
2014-06-17,19.11,19.42,19.08,19.315,76162.0
2014-06-18,19.305,19.39,19.14,19.365,90332.0
2014-06-19,19.67,20.02,19.485,19.985,239915.0
2014-06-20,19.795,19.905,19.56,19.56,106784.0
2014-06-23,19.905,20.03,19.74,19.84,109384.0
2014-06-24,19.765,19.78,19.54,19.68,106393.0
2014-06-25,19.47,19.665,19.405,19.58,139819.0
2014-06-26,19.8,20.08,19.755,20.03,111302.0
2014-06-27,20.03,20.09,19.655,19.73,111782.0
2014-06-30,19.68,19.905,19.605,19.73,125062.0
2014-07-01,19.72,20.025,19.58,19.865,173736.0
2014-07-02,20.01,20.275,20.01,20.27,175201.0
2014-07-03,20.255,20.555,20.2,20.475,108070.0
2014-07-04,20.47,20.75,20.47,20.645,118454.0
2014-07-07,20.645,20.75,20.535,20.71,102871.0
2014-07-08,20.68,20.705,20.405,20.51,134677.0
2014-07-09,20.455,20.655,20.26,20.385,127246.0
2014-07-10,20.285,20.38,20.22,20.305,73620.0
2014-07-11,20.2,20.29,19.96,20.2,114893.0
2014-07-14,20.37,20.37,20.095,20.235,150320.0
2014-07-15,20.335,20.405,20.055,20.28,118889.0
2014-07-16,19.95,19.95,19.48,19.68,278953.0
2014-07-17,19.885,19.89,19.595,19.66,190141.0
2014-07-18,19.64,19.655,19.38,19.655,122495.0
2014-07-21,19.805,19.865,19.58,19.715,133942.0
2014-07-22,19.77,19.81,19.58,19.705,102320.0
2014-07-23,19.705,20.055,19.705,19.79,191866.0
2014-07-24,20.005,20.06,19.88,19.985,103493.0
2014-07-25,19.9,20.045,19.855,19.985,139782.0
2014-07-28,19.95,20.025,19.915,20.005,112553.0
2014-07-29,20.03,20.055,19.885,20.005,132570.0
2014-07-30,20.02,20.155,19.86,20.03,160867.0
2014-07-31,20.115,20.4,20.115,20.33,195557.0
2014-08-01,20.125,20.155,19.71,19.78,170622.0
2014-08-04,19.655,19.805,19.6,19.775,95726.0
2014-08-05,19.78,19.8,19.58,19.64,94552.0
2014-08-06,19.635,19.715,19.525,19.56,117989.0
2014-08-07,19.555,19.58,19.2,19.29,94484.0
2014-08-08,19.22,19.255,18.86,18.885,187150.0
2014-08-11,19.115,19.155,18.92,19.105,154633.0
2014-08-12,19.15,19.305,19.085,19.265,122550.0
2014-08-13,19.025,19.195,18.975,19.06,227473.0
2014-08-14,19.12,19.24,18.95,19.135,126761.0
2014-08-15,19.25,19.405,19.155,19.255,138953.0
2014-08-18,19.28,19.425,19.23,19.395,66624.0
2014-08-19,19.72,19.91,19.655,19.825,201792.0
2014-08-20,19.95,20.045,19.76,19.85,139176.0
2014-08-21,20.03,20.2,20.03,20.07,184238.0
2014-08-22,20.33,20.33,20.105,20.125,114950.0
2014-08-25,20.005,20.21,19.97,19.985,121628.0
2014-08-26,20.04,20.17,19.965,20.055,74443.0
2014-08-27,20.205,20.235,19.88,20.135,194566.0
2014-08-28,19.28,19.51,19.16,19.325,382013.0
2014-08-29,19.49,20.705,19.49,20.63,596122.0
2014-09-01,20.7,20.9,20.635,20.805,253800.0
2014-09-02,20.72,21.115,20.685,21.05,205187.0
2014-09-03,21.01,21.23,20.85,21.03,234168.0
2014-09-04,20.865,21.05,20.495,20.575,196450.0
2014-09-05,20.555,20.825,20.505,20.53,113708.0
2014-09-08,20.55,20.585,20.035,20.2,223298.0
2014-09-09,20.265,20.385,20.14,20.35,172587.0
2014-09-10,20.18,20.25,19.95,20.19,176939.0
2014-09-11,20.27,20.33,20.105,20.12,167463.0
2014-09-12,20.1,20.19,20.005,20.175,142440.0
2014-09-15,20.03,20.12,19.945,19.945,120527.0
2014-09-16,19.93,19.965,19.62,19.665,131465.0
2014-09-17,19.665,19.675,19.285,19.33,177130.0
2014-09-18,19.34,19.575,19.245,19.51,121910.0
2014-09-19,19.36,19.845,19.36,19.8,111623.0
2014-09-22,19.81,19.82,19.41,19.455,101476.0
2014-09-23,19.595,19.67,19.45,19.665,102690.0
2014-09-24,19.345,19.425,19.135,19.3,151356.0
2014-09-25,19.37,19.55,19.31,19.43,109015.0
2014-09-26,19.07,19.23,19.035,19.125,81979.0
2014-09-29,19.15,19.15,18.86,18.88,118509.0
2014-09-30,19.055,19.23,18.77,18.93,123942.0
2014-10-01,18.725,18.855,18.645,18.785,301527.0
2014-10-02,18.64,18.715,18.56,18.66,201472.0
2014-10-03,18.555,18.685,18.35,18.645,245008.0
2014-10-06,18.615,18.755,18.485,18.73,74709.0
2014-10-07,18.815,18.835,18.21,18.51,295953.0
2014-10-08,18.1,18.28,17.98,18.14,138947.0
2014-10-09,18.53,18.76,18.21,18.62,173381.0
2014-10-10,18.0,18.325,18.0,18.205,200585.0
2014-10-13,18.21,18.21,17.825,17.86,159653.0
2014-10-14,17.825,18.2,17.775,18.125,114052.0
2014-10-15,18.03,18.125,17.86,18.04,110202.0
2014-10-16,17.825,18.09,17.695,18.025,224204.0
2014-10-17,18.085,18.31,18.06,18.285,147308.0
2014-10-20,18.64,18.83,18.61,18.705,192598.0
2014-10-21,18.85,19.055,18.81,18.895,220562.0
2014-10-22,19.255,19.5,19.175,19.495,196346.0
2014-10-23,19.365,19.545,19.27,19.48,199716.0
2014-10-24,19.675,19.675,19.415,19.63,119483.0
2014-10-27,19.71,19.865,19.64,19.705,142023.0
2014-10-28,19.71,19.71,19.445,19.625,123590.0
2014-10-29,19.665,19.835,19.565,19.7,125100.0
2014-10-30,19.835,19.915,19.54,19.57,174803.0
2014-10-31,19.75,19.9,19.7,19.9,183040.0
2014-11-03,19.9,20.085,19.845,19.925,90228.0
2014-11-04,19.71,20.195,19.71,20.065,104509.0
2014-11-05,20.175,20.375,20.015,20.14,146665.0
2014-11-06,20.18,20.43,20.18,20.285,124643.0
2014-11-07,20.46,20.665,20.425,20.63,151502.0
2014-11-10,20.615,20.62,20.43,20.54,109166.0
2014-11-11,20.555,20.67,20.345,20.385,122247.0
2014-11-12,20.395,20.485,20.21,20.245,70261.0
2014-11-13,20.295,20.615,20.265,20.51,101782.0
2014-11-14,20.56,20.655,20.41,20.555,74064.0
2014-11-17,20.565,20.575,20.22,20.32,100883.0
2014-11-18,20.285,20.46,20.135,20.46,149504.0
2014-11-19,20.425,20.525,20.33,20.35,75532.0
2014-11-20,20.13,20.45,20.12,20.2,190092.0
2014-11-21,20.14,20.25,20.015,20.14,106957.0
2014-11-24,20.35,20.545,20.29,20.4,95657.0
2014-11-25,20.225,20.475,20.225,20.455,125789.0
2014-11-26,20.465,20.72,20.465,20.685,109786.0
2014-11-27,20.705,21.295,20.705,21.08,289899.0
2014-11-28,21.035,21.035,20.5,20.73,199680.0
2014-12-01,20.56,20.69,20.33,20.33,173075.0
2014-12-02,20.135,20.675,20.035,20.615,161636.0
2014-12-03,20.615,20.77,20.425,20.435,199622.0
2014-12-04,20.465,20.65,20.345,20.49,183771.0
2014-12-05,20.5,20.635,20.205,20.295,226097.0
2014-12-08,20.485,20.695,20.485,20.515,142755.0
2014-12-09,20.39,20.445,19.985,20.005,195212.0
2014-12-10,19.965,19.965,19.56,19.68,206113.0
2014-12-11,19.28,19.445,19.205,19.285,205829.0
2014-12-12,19.3,19.425,19.15,19.24,127623.0
2014-12-15,19.18,19.225,18.835,19.055,123335.0
2014-12-16,19.15,19.39,19.005,19.035,99266.0
2014-12-17,19.125,19.23,18.8,18.87,137525.0
2014-12-18,18.955,19.555,18.94,19.175,154061.0
2014-12-19,19.505,19.855,19.45,19.835,150826.0
2014-12-22,19.895,20.07,19.715,20.07,125869.0
2014-12-23,20.135,20.175,19.685,19.7,87052.0
2014-12-24,19.795,19.865,19.635,19.74,48276.0
2014-12-29,19.825,20.14,19.745,20.075,58826.0
2014-12-30,20.06,20.105,19.7,19.775,67900.0
2014-12-31,19.86,19.86,19.715,19.835,28553.0
2015-01-02,19.795,19.915,19.575,19.9,31019.0
2015-01-05,19.745,20.045,19.745,19.92,75590.0
2015-01-06,19.685,19.685,19.355,19.45,114489.0
2015-01-07,19.325,19.525,19.175,19.505,148099.0
2015-01-08,19.71,20.01,19.71,19.945,184713.0
2015-01-09,19.965,20.215,19.965,20.145,117697.0
2015-01-12,19.985,20.205,19.985,20.06,113051.0
2015-01-13,19.565,19.775,19.415,19.615,167511.0
2015-01-14,19.535,19.655,19.45,19.565,135166.0
2015-01-15,19.405,19.405,19.19,19.28,113948.0
2015-01-16,19.21,19.26,18.9,19.06,135619.0
2015-01-19,19.27,19.57,19.22,19.31,144223.0
2015-01-20,19.075,19.295,18.98,19.27,175736.0
2015-01-21,19.335,19.525,19.1,19.345,192064.0
2015-01-22,19.74,19.79,19.33,19.42,176952.0
2015-01-23,20.05,20.425,20.045,20.135,321645.0
2015-01-27,20.475,20.615,20.375,20.565,291575.0
2015-01-28,20.565,20.615,20.4,20.525,151017.0
2015-01-29,20.245,20.54,20.245,20.475,264710.0
2015-01-30,20.65,21.1,20.595,21.07,250073.0
2015-02-02,20.825,20.85,20.525,20.63,369539.0
2015-02-03,20.59,21.07,20.58,21.005,196335.0
2015-02-04,21.21,21.38,20.96,21.275,188521.0
2015-02-05,21.285,21.51,21.245,21.5,288375.0
2015-02-06,21.51,21.56,21.335,21.485,150821.0
2015-02-09,21.43,21.685,21.425,21.685,129078.0
2015-02-10,21.715,21.93,21.63,21.865,255452.0
2015-02-11,21.985,22.25,21.56,21.755,105544.0
2015-02-12,22.085,22.185,21.635,21.68,189574.0
2015-02-13,22.085,22.26,22.05,22.15,136968.0
2015-02-16,22.055,22.365,22.055,22.29,121451.0
2015-02-17,22.065,22.245,21.98,22.06,145037.0
2015-02-18,22.035,22.535,22.025,22.535,123943.0
2015-02-19,22.71,23.01,22.595,22.655,145618.0
2015-02-20,22.68,22.84,22.15,22.275,147220.0
2015-02-23,22.3,22.77,22.3,22.68,78482.0
2015-02-24,22.71,23.12,22.695,23.07,160955.0
2015-02-25,23.105,23.49,23.085,23.49,157654.0
2015-02-26,23.075,23.135,22.765,22.96,188592.0
2015-02-27,23.37,23.46,22.89,23.44,213753.0
2015-03-02,23.445,23.565,23.195,23.36,204813.0
2015-03-03,23.635,23.65,22.91,23.195,209889.0
2015-03-04,23.38,23.64,23.34,23.59,251575.0
2015-03-05,23.61,23.905,23.385,23.88,219952.0
2015-03-06,23.87,23.95,23.415,23.655,180651.0
2015-03-09,23.575,23.83,23.365,23.505,92447.0
2015-03-10,23.67,23.99,23.505,23.72,227572.0
2015-03-11,23.56,23.88,23.3,23.75,146450.0
2015-03-12,23.755,23.965,23.515,23.8,172916.0
2015-03-13,23.89,24.065,23.69,23.765,139207.0
2015-03-16,23.655,23.96,23.44,23.795,149205.0
2015-03-17,24.075,24.365,24.03,24.07,194943.0
2015-03-18,23.985,24.145,23.69,23.915,146819.0
2015-03-19,24.63,24.63,24.22,24.4,282309.0
2015-03-20,24.42,24.78,24.41,24.52,144673.0
2015-03-23,24.52,24.675,24.225,24.38,145805.0
2015-03-24,24.255,24.41,24.12,24.29,108264.0
2015-03-25,24.295,24.64,24.285,24.585,138440.0
2015-03-26,24.465,24.485,23.77,23.77,152427.0
2015-03-27,23.815,24.165,23.81,24.14,171526.0
2015-03-30,23.84,24.065,23.43,23.715,195093.0
2015-03-31,23.855,24.47,23.795,24.305,130048.0
2015-04-01,24.125,24.34,24.03,24.24,178757.0
2015-04-02,24.295,24.925,24.28,24.895,199964.0
2015-04-07,24.935,25.07,24.405,24.475,146356.0
2015-04-08,24.485,24.975,24.47,24.975,124665.0
2015-04-09,25.07,25.27,24.94,25.06,114714.0
2015-04-10,25.16,25.385,25.16,25.295,125527.0
2015-04-13,25.33,25.805,25.325,25.73,171501.0
2015-04-14,25.71,25.745,25.39,25.445,107706.0
2015-04-15,25.325,25.565,25.155,25.34,115800.0
2015-04-16,25.62,25.835,25.52,25.655,108450.0
2015-04-17,25.655,25.815,25.485,25.51,159200.0
2015-04-20,25.18,25.225,24.65,24.85,226960.0
2015-04-21,25.185,25.56,25.135,25.5,197386.0
2015-04-22,25.555,25.815,25.015,25.105,136985.0
2015-04-23,25.075,25.135,24.88,24.915,131595.0
2015-04-24,25.285,25.65,25.27,25.54,169547.0
2015-04-27,25.585,25.72,25.405,25.53,154021.0
2015-04-28,25.58,25.66,25.055,25.07,168017.0
2015-04-29,25.035,25.05,24.385,24.59,138052.0
2015-04-30,24.295,24.305,23.84,23.925,277550.0
2015-05-01,24.04,24.18,23.745,24.02,198452.0
2015-05-04,24.38,24.435,24.075,24.12,260698.0
2015-05-05,24.935,25.065,24.125,24.25,230709.0
2015-05-06,23.855,23.855,23.42,23.515,155159.0
2015-05-07,23.26,23.895,23.175,23.5,186318.0
2015-05-08,23.29,23.94,23.29,23.77,141012.0
2015-05-11,23.79,24.125,23.54,23.595,164220.0
2015-05-12,23.57,23.775,23.29,23.74,157656.0
2015-05-13,23.345,24.005,23.34,24.005,172391.0
2015-05-14,23.545,23.97,23.545,23.965,127291.0
2015-05-15,24.275,24.445,24.06,24.22,115809.0
2015-05-18,24.23,24.41,23.85,23.85,108011.0
2015-05-19,24.065,24.28,23.775,23.805,186289.0
2015-05-20,23.855,24.285,23.84,24.045,217118.0
2015-05-21,24.225,24.49,24.17,24.41,151304.0
2015-05-22,24.6,24.715,24.355,24.485,81987.0
2015-05-25,24.585,24.975,24.495,24.795,123203.0
2015-05-26,24.8,24.855,24.63,24.82,103213.0
2015-05-27,24.745,24.825,24.535,24.77,114126.0
2015-05-28,24.92,24.92,24.53,24.74,88694.0
2015-05-29,24.79,25.28,24.765,24.95,86680.0
2015-06-01,24.795,25.14,24.47,25.14,151051.0
2015-06-02,25.18,25.18,24.13,24.205,246626.0
2015-06-03,23.765,24.105,23.665,24.035,190424.0
2015-06-04,24.19,24.355,23.955,24.025,297911.0
2015-06-05,24.21,24.335,23.535,23.745,203393.0
2015-06-09,23.485,23.795,23.485,23.54,143115.0
2015-06-10,23.59,23.61,23.175,23.5,154584.0
2015-06-11,23.635,23.955,23.535,23.84,230836.0
2015-06-12,23.82,24.035,23.7,23.94,140121.0
2015-06-15,23.7,23.84,23.54,23.815,71937.0
2015-06-16,23.595,23.735,23.355,23.51,160327.0
2015-06-17,23.71,23.71,23.39,23.655,164619.0
2015-06-18,23.195,23.23,22.405,22.79,370250.0
2015-06-19,23.0,23.13,22.885,22.93,222191.0
2015-06-22,22.82,22.88,22.38,22.535,165681.0
2015-06-23,22.905,22.945,22.69,22.74,280440.0
2015-06-24,22.74,22.89,22.69,22.72,223597.0
2015-06-25,22.74,22.84,22.555,22.625,265220.0
2015-06-26,22.4,22.505,22.055,22.33,176945.0
2015-06-29,21.865,21.865,20.805,21.25,350563.0
2015-06-30,21.385,21.63,21.235,21.365,357007.0
2015-07-01,21.215,21.975,21.215,21.96,273976.0
2015-07-02,22.29,22.53,22.09,22.38,267937.0
2015-07-03,22.305,22.455,22.09,22.335,312033.0
2015-07-06,21.855,21.855,21.385,21.475,351832.0
2015-07-07,22.095,22.545,21.835,22.035,229892.0
2015-07-08,21.625,21.82,21.195,21.205,244161.0
2015-07-09,21.08,21.26,20.605,21.06,379120.0
2015-07-10,21.38,21.38,21.065,21.1,221037.0
2015-07-13,21.285,21.475,20.915,21.25,160000.0
2015-07-14,21.57,21.78,21.505,21.565,147762.0
2015-07-15,21.005,21.025,19.995,20.145,790756.0
2015-07-16,20.415,20.61,20.24,20.455,461197.0
2015-07-17,20.43,20.575,20.04,20.115,457113.0
2015-07-20,20.185,20.405,19.975,20.27,341893.0
2015-07-21,20.54,20.61,20.295,20.415,372992.0
2015-07-22,20.235,20.25,19.78,19.835,548222.0
2015-07-23,20.08,20.37,20.08,20.235,335668.0
2015-07-24,20.32,20.39,20.005,20.2,221100.0
2015-07-27,20.09,20.13,19.74,19.875,286867.0
2015-07-28,19.63,19.64,19.25,19.455,637277.0
2015-07-29,19.615,19.63,19.1,19.145,538667.0
2015-07-30,19.365,19.835,19.285,19.775,446878.0
2015-07-31,19.875,19.96,19.745,19.815,252002.0
2015-08-03,19.88,19.88,19.525,19.725,297590.0
2015-08-04,19.66,19.89,19.56,19.745,458915.0
2015-08-05,19.68,19.78,19.465,19.555,321073.0
2015-08-06,19.46,19.665,19.355,19.56,300841.0
2015-08-07,19.55,19.575,19.21,19.21,216225.0
2015-08-10,19.215,19.47,19.195,19.29,232221.0
2015-08-11,19.55,19.665,19.3,19.46,209784.0
2015-08-12,19.525,19.67,18.925,18.99,397944.0
2015-08-13,18.91,19.175,18.85,18.92,248245.0
2015-08-14,18.95,19.415,18.95,19.12,259639.0
2015-08-17,19.175,19.4,18.885,18.93,209629.0
2015-08-18,18.955,19.445,18.885,18.885,248283.0
2015-08-19,18.93,19.085,18.825,19.06,220990.0
2015-08-20,18.91,19.05,18.78,18.945,229019.0
2015-08-21,18.56,18.615,18.025,18.53,333347.0
2015-08-24,18.25,18.25,17.12,17.175,561377.0
2015-08-25,16.455,17.825,16.455,17.62,380639.0
2015-08-26,17.545,18.13,17.42,18.075,223216.0
2015-08-27,19.065,19.34,18.885,19.175,407249.0
2015-08-28,19.48,19.615,19.12,19.4,526887.0
2015-08-31,19.455,19.58,18.815,19.06,403377.0
2015-09-01,19.185,19.245,18.24,18.29,542316.0
2015-09-02,18.155,18.53,17.975,18.33,335331.0
2015-09-03,18.76,18.79,18.245,18.34,458076.0
2015-09-04,18.295,18.38,17.955,18.08,202777.0
2015-09-07,18.26,18.3,17.8,18.3,275804.0
2015-09-08,18.37,18.555,18.165,18.495,225166.0
2015-09-09,18.71,19.31,18.67,19.28,287480.0
2015-09-10,18.845,18.935,18.695,18.83,194816.0
2015-09-11,18.8,18.96,18.455,18.71,135599.0
2015-09-14,18.895,19.09,18.57,18.73,156812.0
2015-09-15,18.71,18.85,18.45,18.555,131299.0
2015-09-16,18.6,18.685,18.255,18.525,205303.0
2015-09-17,19.035,19.13,18.78,19.095,368576.0
2015-09-18,18.93,19.255,18.68,19.145,140623.0
2015-09-21,18.895,18.915,18.385,18.6,148331.0
2015-09-22,18.745,18.885,18.55,18.64,115540.0
2015-09-23,18.38,18.48,18.115,18.23,146211.0
2015-09-24,18.355,18.55,18.2,18.31,178238.0
2015-09-25,18.475,18.685,18.33,18.43,122100.0
2015-09-28,18.34,18.605,18.155,18.6,201217.0
2015-09-29,18.325,18.325,17.785,17.785,226362.0
2015-09-30,17.745,18.31,17.745,18.27,223862.0
2015-10-01,18.27,18.735,18.27,18.435,241315.0
2015-10-02,18.36,18.7,18.18,18.485,131563.0
2015-10-05,18.635,18.79,18.495,18.6,79325.0
2015-10-06,18.68,18.845,18.62,18.665,167492.0
2015-10-07,18.665,18.665,17.865,18.415,272167.0
2015-10-08,18.52,18.8,18.385,18.565,221942.0
2015-10-09,18.845,18.92,18.625,18.755,279231.0
2015-10-12,18.755,18.895,18.61,18.8,140259.0
2015-10-13,18.765,18.79,18.565,18.62,197901.0
2015-10-14,18.55,18.675,18.54,18.575,144071.0
2015-10-15,18.74,18.91,18.565,18.85,128891.0
2015-10-16,19.22,19.91,19.015,19.63,320526.0
2015-10-19,19.705,19.725,19.365,19.605,233482.0
2015-10-20,19.625,19.75,19.475,19.68,223459.0
2015-10-21,19.805,20.075,19.64,20.005,268952.0
2015-10-22,20.14,20.16,19.945,19.945,317226.0
2015-10-23,20.275,20.58,20.275,20.555,224381.0
2015-10-26,20.685,20.785,20.57,20.675,235159.0
2015-10-27,20.74,20.74,20.44,20.495,125668.0
2015-10-28,20.505,20.565,20.365,20.39,135268.0
2015-10-29,20.51,20.695,20.275,20.33,121205.0
2015-10-30,20.185,20.695,20.14,20.695,95704.0
2015-11-02,20.72,20.76,20.41,20.46,197734.0
2015-11-03,20.69,21.045,20.565,21.045,352082.0
2015-11-04,21.2,21.2,20.685,20.725,262412.0
2015-11-05,20.755,20.84,20.45,20.67,143169.0
2015-11-06,20.68,20.95,20.595,20.8,212110.0
2015-11-09,20.485,20.97,20.45,20.61,203514.0
2015-11-10,20.505,20.865,20.375,20.845,232758.0
2015-11-11,20.875,20.89,20.44,20.745,255604.0
2015-11-12,20.69,20.69,20.44,20.54,149460.0
2015-11-13,20.36,20.415,19.87,20.305,198079.0
2015-11-16,19.875,20.275,19.82,20.02,119179.0
2015-11-17,20.23,20.7,20.065,20.695,139696.0
2015-11-18,20.7,20.83,20.505,20.795,170665.0
2015-11-19,21.02,21.185,20.85,21.17,209235.0
2015-11-20,21.2,21.4,21.085,21.295,186869.0
2015-11-23,21.29,21.34,21.115,21.3,118842.0
2015-11-24,21.115,21.42,20.86,21.105,275114.0
2015-11-25,21.245,21.255,20.835,20.98,153279.0
2015-11-26,21.24,21.405,20.98,20.985,123114.0
2015-11-27,21.365,21.365,20.945,21.03,118118.0
2015-11-30,21.08,21.27,20.96,21.2,144473.0
2015-12-01,21.22,21.655,21.2,21.575,245559.0
2015-12-02,21.575,21.725,21.39,21.6,191821.0
2015-12-03,21.425,21.715,21.18,21.585,277661.0
2015-12-04,21.395,21.395,20.865,21.225,137440.0
2015-12-07,21.565,21.645,21.225,21.29,99833.0
2015-12-08,21.175,21.205,20.94,21.075,118412.0
2015-12-09,20.875,21.045,20.77,20.9,131431.0
2015-12-10,20.825,20.825,20.435,20.565,227948.0
2015-12-11,20.505,20.81,20.46,20.53,177101.0
2015-12-14,20.325,20.325,19.98,20.025,269604.0
2015-12-15,20.025,20.06,19.79,19.81,150326.0
2015-12-16,19.89,20.14,19.83,20.13,274085.0
2015-12-17,20.585,20.91,20.5,20.6,318333.0
2015-12-18,20.325,20.69,20.275,20.495,195752.0
2015-12-21,20.37,20.69,20.315,20.47,105400.0
2015-12-22,21.075,21.075,20.415,20.525,98070.0
2015-12-23,20.68,20.92,20.68,20.695,108817.0
2015-12-24,21.035,21.035,20.7,20.92,46899.0
2015-12-29,20.83,21.46,20.83,21.445,151373.0
2015-12-30,21.63,21.77,21.55,21.64,84290.0
2015-12-31,21.5,21.725,21.455,21.5,61494.0
2016-01-04,21.45,21.925,21.42,21.52,160762.0
2016-01-05,21.38,21.38,21.05,21.095,163109.0
2016-01-06,21.185,21.185,20.55,20.78,231918.0
2016-01-07,20.78,20.8,19.935,20.04,170897.0
2016-01-08,19.815,19.815,19.01,19.6,298908.0
2016-01-11,18.905,19.305,18.905,19.095,332841.0
2016-01-12,19.175,19.25,18.845,18.9,337517.0
2016-01-13,18.96,19.585,18.94,19.525,216534.0
2016-01-14,18.95,19.065,18.73,18.985,226578.0
2016-01-15,19.39,19.585,18.825,18.89,234707.0
2016-01-18,18.665,18.685,18.265,18.655,363215.0
2016-01-19,18.685,18.86,18.355,18.565,222014.0
2016-01-20,18.555,18.74,18.215,18.23,199903.0
2016-01-21,18.625,18.82,18.485,18.505,202741.0
2016-01-22,18.595,19.0,18.55,18.9,141394.0
2016-01-25,19.345,19.49,19.245,19.46,150935.0
2016-01-27,19.47,19.54,18.86,18.965,213623.0
2016-01-28,18.92,19.19,18.625,19.05,158091.0
2016-01-29,19.03,19.155,18.66,19.035,235285.0
2016-02-01,19.225,19.635,19.19,19.415,169501.0
2016-02-02,19.41,19.445,19.17,19.32,222400.0
2016-02-03,19.005,19.115,18.71,18.715,210926.0
2016-02-04,18.705,18.96,18.615,18.94,193010.0
2016-02-05,18.74,18.74,18.34,18.695,207709.0
2016-02-08,18.435,18.685,18.295,18.625,126452.0
2016-02-09,18.405,18.42,17.84,17.87,181205.0
2016-02-10,17.82,17.865,17.465,17.79,170892.0
2016-02-11,17.71,18.11,17.71,18.065,135956.0
2016-02-12,17.625,17.735,17.39,17.45,159332.0
2016-02-15,17.74,17.86,17.405,17.545,280116.0
2016-02-16,17.875,17.975,17.655,17.935,306552.0
2016-02-17,18.205,18.24,17.82,17.875,276454.0
2016-02-18,18.195,18.865,18.195,18.765,224868.0
2016-02-19,18.435,18.85,18.435,18.78,176916.0
2016-02-22,18.775,19.185,18.775,19.11,133997.0
2016-02-23,19.11,19.32,18.89,19.01,188737.0
2016-02-24,18.94,19.255,18.625,18.7,153422.0
2016-02-25,18.93,19.85,18.92,19.69,224998.0
2016-02-26,19.655,19.655,18.565,18.825,308228.0
2016-02-29,18.9,19.35,18.84,19.1,241209.0
2016-03-01,19.37,19.915,19.3,19.48,308695.0
2016-03-02,19.75,20.17,19.64,19.96,275468.0
2016-03-03,19.96,20.28,19.905,20.09,228778.0
2016-03-04,20.25,21.13,20.235,20.83,466868.0
2016-03-07,20.955,21.07,20.65,20.79,189167.0
2016-03-08,20.86,21.0,20.37,20.525,187955.0
2016-03-09,20.205,20.75,20.2,20.645,208636.0
2016-03-10,20.69,20.77,20.515,20.605,127343.0
2016-03-11,20.685,20.9,20.41,20.845,163925.0
2016-03-14,20.95,21.085,20.735,20.845,91537.0
2016-03-15,20.835,20.885,20.48,20.53,114429.0
2016-03-16,20.515,20.73,20.42,20.72,193142.0
2016-03-17,20.755,20.975,20.365,20.515,292214.0
2016-03-18,20.7,20.895,20.39,20.825,163691.0
2016-03-21,20.83,20.985,20.55,20.795,94184.0
2016-03-22,20.875,20.97,20.675,20.73,127220.0
2016-03-23,20.73,20.755,20.47,20.71,111891.0
2016-03-24,20.47,20.55,20.28,20.33,148277.0
2016-03-29,20.395,20.47,20.16,20.26,127820.0
2016-03-30,20.48,20.555,20.18,20.32,135620.0
2016-03-31,20.6,21.12,20.6,20.98,153621.0
2016-04-01,20.65,20.66,19.97,20.145,224125.0
2016-04-04,20.205,20.4,20.125,20.215,126004.0
2016-04-05,20.215,20.265,19.855,20.025,240970.0
2016-04-06,19.985,20.235,19.67,20.055,173218.0
2016-04-07,20.075,20.3,19.965,20.095,116050.0
2016-04-08,19.94,20.005,19.63,19.88,197191.0
2016-04-11,19.935,19.94,19.67,19.835,137291.0
2016-04-12,19.775,19.91,19.725,19.8,153437.0
2016-04-13,19.93,20.1,19.85,20.03,143226.0
2016-04-14,20.19,20.61,20.075,20.525,138098.0
2016-04-15,20.57,20.9,20.49,20.675,210232.0
2016-04-18,20.46,20.63,20.325,20.46,133446.0
2016-04-19,20.655,20.79,20.355,20.47,178464.0
2016-04-20,20.745,20.77,20.56,20.695,146211.0
2016-04-21,20.84,21.095,20.81,21.02,192390.0
2016-04-22,21.04,21.04,20.56,20.73,163715.0
2016-04-26,21.145,21.165,20.47,20.535,106071.0
2016-04-27,20.805,21.045,20.645,20.785,217931.0
2016-04-28,20.93,20.965,20.565,20.595,124577.0
2016-04-29,20.6,20.64,20.435,20.59,87700.0
2016-05-02,20.525,20.525,19.985,20.32,145128.0
2016-05-03,20.465,20.695,20.255,20.59,151356.0
2016-05-04,20.42,20.46,20.05,20.2,287409.0
2016-05-05,20.08,20.08,19.82,20.055,192466.0
2016-05-06,20.035,20.185,19.59,20.155,215027.0
2016-05-09,20.23,20.285,19.88,20.04,107304.0
2016-05-10,20.075,20.22,19.865,20.14,216508.0
2016-05-11,20.4,20.55,20.285,20.39,183315.0
2016-05-12,20.47,20.47,20.02,20.205,206287.0
2016-05-13,20.225,20.28,20.075,20.105,167888.0
2016-05-16,20.105,20.31,20.105,20.18,146471.0
2016-05-17,20.34,20.685,20.175,20.25,161122.0
2016-05-18,20.29,20.33,19.945,20.025,181972.0
2016-05-19,20.01,20.165,19.96,20.0,241482.0
2016-05-20,20.06,20.305,19.935,20.175,159113.0
2016-05-23,20.255,20.585,20.04,20.35,231560.0
2016-05-24,20.42,20.43,20.065,20.17,233988.0
2016-05-25,20.375,20.685,20.36,20.52,211784.0
2016-05-26,20.59,20.605,20.39,20.52,128965.0
2016-05-27,20.61,20.855,20.535,20.8,173804.0
2016-05-30,20.81,21.045,20.795,20.99,213707.0
2016-05-31,21.045,21.11,20.855,20.975,173976.0
2016-06-01,20.685,20.86,20.6,20.6,197278.0
2016-06-02,20.71,20.71,20.24,20.245,120105.0
2016-06-03,20.6,20.6,20.3,20.445,91185.0
2016-06-06,20.385,20.46,20.235,20.41,131509.0
2016-06-07,20.47,20.7,20.33,20.395,119761.0
2016-06-08,20.37,20.37,20.03,20.16,183063.0
2016-06-09,20.16,20.675,20.155,20.6,213742.0
2016-06-10,20.61,20.725,20.435,20.695,237425.0
2016-06-14,20.55,20.665,20.07,20.205,237634.0
2016-06-15,20.035,20.12,19.79,19.975,243710.0
2016-06-16,20.115,20.175,19.925,20.015,217247.0
2016-06-17,20.06,20.235,19.98,20.225,145159.0
2016-06-20,20.225,20.64,20.225,20.615,135066.0
2016-06-21,20.6,20.83,20.595,20.765,171489.0
2016-06-22,20.77,20.855,20.54,20.625,137439.0
2016-06-23,20.555,20.605,20.41,20.59,108674.0
2016-06-24,20.705,20.84,19.5,19.59,198048.0
2016-06-27,19.745,19.885,19.28,19.575,196968.0
2016-06-28,19.265,19.375,18.825,19.275,191388.0
2016-06-29,19.985,20.0,19.575,19.655,166295.0
2016-06-30,19.89,19.97,19.745,19.805,155890.0
2016-07-01,19.795,19.98,19.71,19.815,139948.0
2016-07-04,19.815,19.875,19.555,19.86,89198.0
2016-07-05,19.89,19.89,19.41,19.435,90030.0
2016-07-06,19.41,19.43,18.935,19.29,141931.0
2016-07-07,19.4,19.62,19.325,19.42,116430.0
2016-07-08,19.34,19.65,19.34,19.445,87660.0
2016-07-11,19.655,19.97,19.655,19.815,135905.0
2016-07-12,19.94,20.065,19.865,19.895,125760.0
2016-07-13,19.965,20.245,19.945,20.155,141539.0
2016-07-14,20.23,20.405,20.145,20.34,140978.0
2016-07-15,20.42,20.755,20.355,20.615,133929.0
2016-07-18,20.66,20.855,20.65,20.79,94633.0
2016-07-19,20.755,21.17,20.755,20.925,121793.0
2016-07-20,20.995,21.185,20.985,21.125,180673.0
2016-07-21,21.255,21.42,21.155,21.285,192631.0
2016-07-22,21.38,21.38,20.97,21.24,140317.0
2016-07-25,21.34,21.58,21.275,21.565,158696.0
2016-07-26,21.595,21.645,21.365,21.53,98063.0
2016-07-27,21.645,21.74,21.525,21.595,120549.0
2016-07-28,21.51,21.89,21.51,21.72,182890.0
2016-07-29,21.67,22.015,21.545,21.91,155998.0
2016-08-01,21.96,22.105,21.605,22.085,141697.0
2016-08-02,22.105,22.26,22.065,22.195,186254.0
2016-08-03,22.02,22.055,21.46,21.545,148602.0
2016-08-04,21.575,21.91,21.575,21.805,121384.0
2016-08-05,21.815,22.155,21.775,22.155,117831.0
2016-08-08,22.265,22.49,22.265,22.42,97617.0
2016-08-09,22.495,22.495,22.18,22.41,140171.0
2016-08-10,22.305,22.425,22.17,22.36,131739.0
2016-08-11,22.28,22.49,22.255,22.395,121841.0
2016-08-12,22.395,22.685,22.395,22.66,134462.0
2016-08-15,22.66,22.66,22.395,22.585,86388.0
2016-08-16,22.535,22.65,22.455,22.5,87954.0
2016-08-17,22.48,22.66,22.44,22.605,73917.0
2016-08-18,22.63,22.63,22.245,22.345,78451.0
2016-08-19,22.345,22.555,22.25,22.49,86256.0
2016-08-22,22.495,22.84,22.48,22.51,103977.0
2016-08-23,22.55,22.83,22.55,22.67,119513.0
2016-08-24,22.705,22.83,22.515,22.585,116203.0
2016-08-25,22.55,23.795,22.52,23.515,287179.0
2016-08-26,23.835,24.155,22.71,23.58,253116.0
2016-08-29,23.09,23.9,23.065,23.595,228438.0
2016-08-30,23.765,24.065,23.705,23.725,160375.0
2016-08-31,23.755,24.015,23.15,23.445,245348.0
2016-09-01,23.355,23.73,23.3,23.525,224253.0
2016-09-02,23.425,23.465,23.025,23.155,142935.0
2016-09-05,23.425,23.68,23.17,23.545,181545.0
2016-09-06,23.425,23.645,23.33,23.645,128942.0
2016-09-07,23.555,23.775,23.4,23.57,159073.0
2016-09-08,23.33,23.435,23.07,23.35,127753.0
2016-09-09,23.145,23.24,22.92,23.11,102598.0
2016-09-12,22.44,22.565,22.155,22.275,187570.0
2016-09-13,22.57,22.83,22.54,22.66,206101.0
2016-09-14,22.57,23.23,22.545,23.045,46185.0
2016-09-15,22.97,23.07,22.575,22.87,180644.0
2016-09-16,22.835,23.18,22.775,23.14,173539.0
2016-09-19,23.045,23.225,22.915,23.225,21557.0
2016-09-20,23.015,23.455,23.01,23.41,172565.0
2016-09-21,23.42,23.57,23.22,23.545,122726.0
2016-09-22,23.595,23.68,23.405,23.515,91801.0
2016-09-23,23.53,23.64,23.275,23.58,269628.0
2016-09-26,23.53,23.545,23.33,23.385,138556.0
2016-09-27,23.295,23.385,22.765,22.965,218726.0
2016-09-28,23.11,23.33,22.81,22.89,210329.0
2016-09-29,23.035,23.58,23.035,23.47,172333.0
2016-09-30,23.365,23.54,23.09,23.395,175536.0
2016-10-03,23.42,23.81,23.345,23.565,89014.0
2016-10-04,23.455,24.045,23.405,23.795,212175.0
2016-10-05,23.64,23.935,23.545,23.79,120999.0
2016-10-06,23.995,23.995,23.76,23.985,137101.0
2016-10-07,23.9,24.04,23.75,23.905,126812.0
2016-10-10,24.04,24.12,23.805,23.975,97220.0
2016-10-11,24.085,24.145,23.85,23.895,96003.0
2016-10-12,23.765,23.785,23.435,23.615,174160.0
2016-10-13,23.505,23.565,23.1,23.365,122076.0
2016-10-14,23.37,23.575,23.165,23.43,108752.0
2016-10-17,23.345,23.405,22.895,23.03,149762.0
2016-10-18,23.07,23.175,22.66,23.06,168695.0
2016-10-19,23.195,23.295,22.955,23.055,94410.0
2016-10-20,23.07,23.305,22.865,23.25,151293.0
2016-10-21,23.245,23.305,22.89,23.075,93554.0
2016-10-24,23.035,23.065,22.635,22.89,119700.0
2016-10-25,22.89,23.295,22.835,23.205,78636.0
2016-10-26,22.965,23.16,22.665,22.79,94329.0
2016-10-27,22.89,23.04,22.685,22.92,154327.0
2016-10-28,23.04,23.13,22.7,22.79,103549.0
2016-10-31,22.77,22.905,22.56,22.66,54715.0
2016-11-01,22.54,22.64,22.27,22.59,72488.0
2016-11-02,22.43,22.515,22.165,22.215,142842.0
2016-11-03,22.44,22.44,22.105,22.295,75555.0
2016-11-04,22.09,22.26,22.075,22.155,84439.0
2016-11-07,22.14,22.73,22.055,22.705,124211.0
2016-11-08,22.735,23.03,22.57,22.675,123139.0
2016-11-09,22.8,23.22,21.315,21.92,173730.0
2016-11-10,22.775,23.195,22.755,22.995,132920.0
2016-11-11,23.045,23.425,22.93,23.345,119221.0
2016-11-14,23.445,23.645,23.29,23.485,97573.0
2016-11-15,23.39,23.865,23.365,23.755,121233.0
2016-11-16,23.89,23.925,23.67,23.79,118828.0
2016-11-17,23.445,23.825,23.445,23.67,104118.0
2016-11-18,23.67,23.745,23.485,23.71,154204.0
2016-11-21,23.705,23.705,23.335,23.56,71646.0
2016-11-22,23.59,23.905,23.53,23.66,94950.0
2016-11-23,23.555,24.05,23.35,23.995,132444.0
2016-11-24,24.175,24.22,23.895,23.905,114746.0
2016-11-25,24.045,24.22,23.77,24.115,113910.0
2016-11-28,23.965,24.205,23.965,24.035,114770.0
2016-11-29,23.995,24.14,23.835,23.955,136166.0
2016-11-30,24.015,24.085,23.61,23.83,117185.0
2016-12-01,23.945,23.945,23.655,23.75,196148.0
2016-12-02,23.545,23.945,23.46,23.505,144965.0
2016-12-05,23.32,23.35,22.995,23.045,131586.0
2016-12-06,23.06,23.235,22.92,23.15,232638.0
2016-12-07,23.14,23.485,23.09,23.37,125828.0
2016-12-08,23.545,23.87,23.54,23.72,178543.0
2016-12-09,23.605,23.825,23.48,23.635,216714.0
2016-12-12,23.64,23.82,23.53,23.675,189311.0
2016-12-13,23.68,23.68,23.29,23.35,180991.0
2016-12-14,23.35,23.615,23.005,23.445,242538.0
2016-12-15,23.345,23.595,23.27,23.44,133863.0
2016-12-16,23.455,24.175,23.445,23.965,182064.0
2016-12-19,23.92,24.175,23.84,23.91,93394.0
2016-12-20,23.895,24.135,23.8,24.08,149423.0
2016-12-21,24.195,24.42,24.095,24.28,149687.0
2016-12-22,24.245,24.32,24.1,24.17,125213.0
2016-12-23,24.17,24.275,24.01,24.13,32596.0
2016-12-28,24.195,24.415,24.14,24.39,78921.0
2016-12-29,24.415,24.455,24.31,24.445,63349.0
2016-12-30,24.485,24.495,24.28,24.425,40492.0
2017-01-03,24.42,24.735,24.255,24.605,135644.0
2017-01-04,24.62,24.67,24.565,24.61,108969.0
2017-01-05,24.665,24.72,24.45,24.475,86451.0
2017-01-06,24.57,24.89,24.57,24.69,185703.0
2017-01-09,24.97,25.015,24.89,24.935,268393.0
2017-01-10,24.93,25.02,24.52,24.635,141680.0
2017-01-11,24.995,24.995,24.37,24.425,142340.0
2017-01-12,24.53,24.72,24.45,24.51,111372.0
2017-01-13,24.545,24.545,23.975,24.01,165290.0
2017-01-16,24.045,24.295,23.985,24.045,238063.0
2017-01-17,24.09,24.095,23.69,23.86,162565.0
2017-01-18,23.955,24.105,23.76,23.91,165644.0
2017-01-19,24.525,24.545,24.065,24.25,224842.0
2017-01-20,24.245,24.295,23.945,24.07,148173.0
2017-01-23,24.525,24.525,23.79,23.865,93740.0
2017-01-24,23.805,24.185,23.67,23.885,146686.0
2017-01-25,23.9,24.14,22.58,23.82,131220.0
2017-01-27,23.795,24.215,23.795,23.985,184800.0
2017-01-30,23.69,23.705,23.245,23.485,143556.0
2017-01-31,23.385,23.545,23.185,23.445,225440.0
2017-02-01,23.21,23.285,22.99,23.13,170680.0
2017-02-02,23.315,23.435,23.155,23.22,116121.0
2017-02-03,23.25,23.49,23.025,23.08,119151.0
2017-02-06,23.16,23.26,22.885,22.885,143271.0
2017-02-07,22.87,23.07,22.645,23.025,173010.0
2017-02-08,23.015,23.33,23.015,23.25,149379.0
2017-02-09,23.275,23.36,23.125,23.215,144374.0
2017-02-10,23.3,23.53,23.205,23.47,93720.0
2017-02-13,23.53,23.655,23.445,23.6,85641.0
2017-02-14,23.725,23.94,23.685,23.79,130167.0
2017-02-15,23.815,23.96,23.66,23.945,190600.0
2017-02-16,24.1,24.19,23.76,24.095,170813.0
2017-02-17,24.03,24.12,23.86,23.945,72598.0
2017-02-20,24.045,24.08,23.87,24.015,150441.0
2017-02-21,24.045,24.115,23.865,24.045,129310.0
2017-02-22,24.045,24.095,23.705,24.01,151356.0
2017-02-23,24.61,25.41,24.145,25.345,481715.0
2017-02-24,25.245,25.48,25.045,25.17,270848.0
2017-02-27,25.2,25.635,25.065,25.58,237357.0
2017-02-28,25.705,25.94,25.515,25.93,296185.0
2017-03-01,25.925,26.235,25.615,26.235,334429.0
2017-03-02,26.495,26.73,26.385,26.69,175863.0
2017-03-03,26.5,26.57,26.245,26.43,136476.0
2017-03-06,26.395,26.675,26.33,26.595,158162.0
2017-03-07,26.63,26.895,26.545,26.76,178379.0
2017-03-08,26.81,26.83,26.565,26.78,141204.0
2017-03-09,26.81,26.93,26.675,26.885,155199.0
2017-03-10,26.885,27.305,26.885,27.245,136841.0
2017-03-13,27.25,27.28,27.035,27.1,144101.0
2017-03-14,27.25,27.25,26.925,27.15,141422.0
2017-03-15,27.045,27.175,26.775,27.125,163849.0
2017-03-16,27.13,27.185,26.92,27.16,175127.0
2017-03-17,27.06,27.355,27.025,27.27,181533.0
2017-03-20,27.025,27.225,26.935,27.065,103423.0
2017-03-21,26.665,27.09,26.665,27.065,138676.0
2017-03-22,26.5,26.655,26.315,26.365,152511.0
2017-03-23,26.395,26.495,26.345,26.495,88327.0
2017-03-24,26.705,26.875,26.57,26.595,111453.0
2017-03-27,26.495,26.555,26.175,26.555,153788.0
2017-03-28,26.73,26.995,26.51,26.96,77379.0
2017-03-29,26.62,27.205,26.62,27.055,130469.0
2017-03-30,27.07,27.305,27.03,27.195,83389.0
2017-03-31,27.25,27.435,27.075,27.095,101862.0
2017-04-03,26.75,27.32,26.75,27.045,99071.0
2017-04-04,26.895,27.21,26.815,27.14,104466.0
2017-04-05,27.12,27.435,27.04,27.255,152786.0
2017-04-06,27.12,27.24,26.955,27.045,75139.0
2017-04-07,27.28,27.28,26.685,26.76,142906.0
2017-04-10,27.15,27.575,26.93,27.38,188183.0
2017-04-11,27.54,27.9,27.48,27.64,147182.0
2017-04-12,27.64,27.945,27.575,27.7,135749.0
2017-04-13,27.85,27.85,27.5,27.54,167101.0
2017-04-18,27.445,27.59,27.37,27.46,148209.0
2017-04-19,27.535,27.585,27.245,27.29,190558.0
2017-04-20,27.28,27.29,26.76,26.915,160020.0
2017-04-21,26.915,27.12,26.635,26.69,193947.0
2017-04-24,26.7,27.035,26.69,27.02,181778.0
2017-04-26,27.12,27.515,27.12,27.28,269313.0
2017-04-27,27.28,27.385,27.12,27.28,164232.0
2017-04-28,27.28,27.465,27.12,27.425,131183.0
2017-05-01,27.41,27.805,27.41,27.805,97419.0
2017-05-02,27.91,28.03,27.695,27.97,188256.0
2017-05-03,27.9,28.16,27.545,27.605,183891.0
2017-05-04,28.055,28.135,27.745,28.025,169792.0
2017-05-05,27.96,28.175,27.64,27.72,104951.0
2017-05-08,28.115,28.115,27.735,27.895,179784.0
2017-05-09,27.9,28.305,27.775,28.255,161875.0
2017-05-10,28.39,28.685,28.345,28.6,128254.0
2017-05-11,28.775,28.9,28.56,28.62,116528.0
2017-05-12,28.37,28.555,28.015,28.12,78644.0
2017-05-15,27.68,28.055,27.61,27.97,82958.0
2017-05-16,28.055,28.41,28.005,28.375,100886.0
2017-05-17,28.15,28.48,27.94,27.975,138412.0
2017-05-18,27.33,27.59,27.185,27.59,168789.0
2017-05-19,27.32,27.62,27.32,27.505,68126.0
2017-05-22,27.355,27.59,27.355,27.58,50883.0
2017-05-23,27.615,27.95,27.615,27.85,149681.0
2017-05-24,27.975,28.12,27.88,28.025,139896.0
2017-05-25,28.055,28.1,27.78,27.88,135271.0
2017-05-26,28.055,28.055,27.69,27.875,79996.0
2017-05-29,27.8,27.8,27.435,27.465,100807.0
2017-05-30,27.415,27.7,27.33,27.615,88656.0
2017-05-31,27.6,27.8,27.54,27.62,118440.0
2017-06-01,27.55,27.615,27.305,27.455,167663.0
2017-06-02,27.8,27.925,27.74,27.835,181906.0
2017-06-05,27.8,27.83,27.46,27.64,149999.0
2017-06-06,27.585,27.64,27.025,27.065,139746.0
2017-06-07,26.965,27.235,26.8,27.22,143560.0
2017-06-08,26.885,27.435,26.885,27.435,118858.0
2017-06-09,27.54,27.58,27.28,27.5,92608.0
2017-06-13,27.645,27.95,27.6,27.95,176949.0
2017-06-14,28.055,28.8,28.055,28.655,196048.0
2017-06-15,28.535,28.77,28.2,28.405,253500.0
2017-06-16,28.475,28.93,28.45,28.83,151685.0
2017-06-19,28.83,28.97,28.59,28.69,137329.0
2017-06-20,28.63,28.91,28.625,28.735,121980.0
2017-06-21,28.295,28.49,28.105,28.255,167543.0
2017-06-22,28.265,28.675,28.265,28.525,178157.0
2017-06-23,28.655,28.76,28.6,28.665,138866.0
2017-06-26,28.75,28.87,28.625,28.845,77199.0
2017-06-27,28.76,28.79,28.525,28.685,76141.0
2017-06-28,28.735,29.23,28.635,29.205,162923.0
2017-06-29,29.33,29.795,29.33,29.635,140839.0
2017-06-30,28.665,29.295,28.665,29.03,183403.0
2017-07-03,28.995,29.095,28.63,28.665,201639.0
2017-07-04,28.945,29.3,28.9,29.005,131396.0
2017-07-05,28.955,29.06,28.76,28.795,118242.0
2017-07-06,28.655,28.74,28.33,28.53,185377.0
2017-07-07,28.07,28.17,27.86,27.985,145021.0
2017-07-10,28.075,28.4,28.005,28.255,124297.0
2017-07-11,28.215,28.59,28.04,28.535,170880.0
2017-07-12,28.32,28.435,27.99,28.1,132451.0
2017-07-13,28.25,28.51,28.245,28.43,77735.0
2017-07-14,28.575,28.92,28.575,28.795,91270.0
2017-07-17,28.625,28.835,28.6,28.665,87900.0
2017-07-18,28.735,28.74,28.165,28.33,145783.0
2017-07-19,28.575,28.735,28.005,28.04,229104.0
2017-07-20,28.035,28.355,27.81,28.2,250807.0
2017-07-21,27.56,27.615,26.415,27.05,382309.0
2017-07-24,26.61,26.71,26.095,26.69,348174.0
2017-07-25,26.51,26.98,26.51,26.795,250115.0
2017-07-26,27.015,27.11,26.78,26.94,186853.0
2017-07-27,26.91,26.915,26.685,26.74,206400.0
2017-07-28,26.55,26.56,26.215,26.305,144063.0
2017-07-31,26.185,26.395,26.085,26.23,178413.0
2017-08-01,26.11,26.585,26.11,26.585,219066.0
2017-08-02,26.76,26.95,26.4,26.455,161806.0
2017-08-03,26.26,26.445,26.065,26.135,215370.0
2017-08-04,26.01,26.395,26.01,26.22,131668.0
2017-08-07,26.265,26.54,26.165,26.395,84752.0
2017-08-08,26.38,26.49,25.98,26.265,136129.0
2017-08-09,26.48,26.64,26.34,26.615,110485.0
2017-08-10,26.555,26.9,26.455,26.8,195819.0
2017-08-11,26.265,26.365,26.02,26.105,126127.0
2017-08-14,26.085,26.305,26.015,26.105,134165.0
2017-08-15,26.395,26.395,26.045,26.13,112625.0
2017-08-16,26.085,26.225,25.985,26.065,157951.0
2017-08-17,25.99,25.995,25.615,25.69,170332.0
2017-08-18,25.395,25.765,25.325,25.72,130260.0
2017-08-21,25.72,25.765,25.51,25.695,153352.0
2017-08-22,25.745,26.055,25.72,25.98,105648.0
2017-08-23,26.17,26.305,25.79,25.985,117625.0
2017-08-24,26.265,27.6,26.24,27.34,398369.0
2017-08-25,27.9,28.575,27.81,28.455,536261.0
2017-08-28,28.51,29.07,28.51,28.975,284253.0
2017-08-29,28.885,29.445,28.775,29.2,309571.0
2017-08-30,29.36,29.54,28.81,28.85,228798.0
2017-08-31,29.04,29.095,28.48,28.545,310627.0
2017-09-01,28.4,28.55,28.275,28.42,278194.0
2017-09-04,28.665,28.665,28.265,28.415,250081.0
2017-09-05,28.405,28.945,28.405,28.735,200903.0
2017-09-06,28.54,28.59,28.24,28.31,194266.0
2017-09-07,28.43,28.69,28.385,28.525,221021.0
2017-09-08,28.65,28.795,28.11,28.165,108370.0
2017-09-11,28.765,28.765,28.535,28.575,192645.0
2017-09-12,28.2,28.635,28.2,28.34,236115.0
2017-09-13,28.435,28.475,28.0,28.01,152763.0
2017-09-14,28.0,28.21,27.9,27.995,119695.0
2017-09-15,28.345,28.605,27.745,27.745,187127.0
2017-09-18,28.08,28.19,27.935,28.04,152595.0
2017-09-19,28.265,28.455,28.06,28.265,167443.0
2017-09-20,28.02,28.26,27.87,28.09,110675.0
2017-09-21,28.005,28.135,27.74,28.08,185662.0
2017-09-22,28.05,28.24,27.91,28.115,93615.0
2017-09-25,28.265,28.505,28.16,28.255,80778.0
2017-09-26,28.265,28.265,27.785,27.885,122671.0
2017-09-27,27.835,27.98,27.67,27.78,109379.0
2017-09-28,27.745,28.02,27.745,27.915,98746.0
2017-09-29,27.725,27.985,27.67,27.9,177368.0
2017-10-02,28.0,28.205,27.855,28.005,92719.0
2017-10-03,27.945,28.0,27.52,27.815,143431.0
2017-10-04,27.645,27.805,27.5,27.5,149353.0
2017-10-05,27.51,27.975,27.49,27.91,145310.0
2017-10-06,28.08,28.25,27.77,27.89,68341.0
2017-10-09,28.05,28.415,28.005,28.31,143761.0
2017-10-10,28.045,28.195,27.86,28.11,120232.0
2017-10-11,27.96,28.18,27.86,28.03,146484.0
2017-10-12,27.99,28.0,27.815,27.835,144169.0
2017-10-13,27.75,27.92,27.73,27.8,102133.0
2017-10-16,28.085,28.085,27.815,27.88,94410.0
2017-10-17,28.015,28.165,27.9,28.075,120793.0
2017-10-18,28.1,28.315,27.515,27.555,192612.0
2017-10-19,27.36,27.56,26.92,26.94,330513.0
2017-10-20,27.05,27.215,26.735,26.98,165445.0
2017-10-23,26.98,27.15,26.75,26.785,142880.0
2017-10-24,26.81,26.975,26.655,26.77,117612.0
2017-10-25,26.91,27.03,26.675,26.995,184641.0
2017-10-26,26.875,27.13,26.87,27.075,112799.0
2017-10-27,27.035,27.1,26.785,27.0,137879.0
2017-10-30,27.12,27.12,26.66,26.71,170023.0
2017-10-31,26.65,26.65,26.06,26.1,326518.0
2017-11-01,26.18,26.375,25.96,26.23,238933.0
2017-11-02,26.91,27.185,26.485,26.54,226209.0
2017-11-03,26.55,26.795,26.415,26.465,115074.0
2017-11-06,26.59,26.74,26.52,26.59,155476.0
2017-11-07,26.675,26.875,26.51,26.855,104419.0
2017-11-08,26.875,26.875,26.545,26.63,120684.0
2017-11-09,26.765,26.895,26.365,26.41,190378.0
2017-11-10,26.405,26.795,26.395,26.455,118390.0
2017-11-13,26.5,26.905,26.49,26.555,142085.0
2017-11-14,26.43,26.625,26.305,26.455,127300.0
2017-11-15,26.38,26.385,25.96,26.185,199223.0
2017-11-16,26.165,26.175,25.84,25.9,208208.0
2017-11-17,26.1,26.205,25.945,26.195,110025.0
2017-11-20,25.955,26.145,25.46,25.91,232826.0
2017-11-21,25.975,26.02,25.57,25.94,193571.0
2017-11-22,26.005,26.085,25.685,25.815,341067.0
2017-11-23,25.815,25.845,25.465,25.625,207058.0
2017-11-24,25.625,25.635,25.315,25.6,138640.0
2017-11-27,25.705,25.755,25.55,25.715,118572.0
2017-11-28,25.705,26.18,25.64,25.775,248013.0
2017-11-29,26.08,26.22,25.915,26.205,238791.0
2017-11-30,26.3,26.355,25.865,26.11,234256.0
2017-12-01,26.315,26.37,25.91,26.09,152645.0
2017-12-04,26.275,26.37,25.7,25.745,252564.0
2017-12-05,25.685,25.85,25.625,25.755,159950.0
2017-12-06,25.705,25.835,25.6,25.68,180746.0
2017-12-07,25.73,25.765,25.66,25.67,197078.0
2017-12-08,25.83,25.83,25.325,25.445,265461.0
2017-12-11,25.39,25.63,25.15,25.42,226206.0
2017-12-12,25.525,25.655,25.345,25.395,94923.0
2017-12-13,25.41,25.52,25.255,25.42,134008.0
2017-12-14,25.62,25.775,25.465,25.685,94168.0
2017-12-15,25.735,25.845,25.62,25.84,210556.0
2017-12-18,26.005,26.11,25.795,26.085,151559.0
2017-12-19,26.145,26.3,25.98,26.26,120377.0
2017-12-20,26.215,26.355,26.02,26.355,203294.0
2017-12-21,26.105,26.345,26.015,26.265,182555.0
2017-12-22,26.26,26.37,26.12,26.215,88821.0
2017-12-27,26.215,26.3,25.99,26.045,47461.0
2017-12-28,26.075,26.115,25.94,26.105,40787.0
2017-12-29,26.025,26.13,25.755,26.03,86842.0
2018-01-02,26.03,26.03,25.685,25.92,73635.0
2018-01-03,25.92,26.12,25.815,26.095,107442.0
2018-01-04,26.29,26.76,26.115,26.69,261422.0
2018-01-05,26.815,27.3,26.8,27.2,137241.0
2018-01-08,27.225,27.44,27.0,27.235,168081.0
2018-01-09,27.23,27.275,27.115,27.185,175149.0
2018-01-10,27.155,27.295,27.12,27.185,226534.0
2018-01-11,27.2,27.285,27.03,27.24,189263.0
2018-01-12,27.085,27.245,27.085,27.165,111906.0
2018-01-15,27.245,27.725,27.245,27.485,143496.0
2018-01-16,27.72,28.38,27.675,28.2,213905.0
2018-01-17,28.255,28.54,28.005,28.3,193871.0
2018-01-18,28.37,28.43,27.985,28.1,118996.0
2018-01-19,28.05,28.125,27.58,27.63,184549.0
2018-01-22,27.99,28.345,27.74,28.16,237954.0
2018-01-23,28.195,28.435,27.97,28.36,131917.0
2018-01-24,28.295,28.38,28.015,28.22,182444.0
2018-01-25,28.155,28.275,27.975,28.085,125015.0
2018-01-29,28.085,28.305,28.085,28.23,155024.0
2018-01-30,28.06,28.275,27.98,28.255,115731.0
2018-01-31,28.18,28.275,27.995,28.2,179859.0
2018-02-01,28.26,28.73,28.2,28.655,293862.0
2018-02-02,28.64,28.855,28.535,28.85,152008.0
2018-02-05,28.56,29.005,28.47,28.725,228920.0
2018-02-06,27.5,27.74,27.26,27.59,292660.0
2018-02-07,27.815,28.1,27.44,27.47,248878.0
2018-02-08,27.19,27.97,27.19,27.785,163592.0
2018-02-09,27.29,27.35,26.955,27.085,191797.0
2018-02-12,26.925,27.27,26.785,27.085,186413.0
2018-02-13,27.105,27.21,26.785,27.105,198691.0
2018-02-14,27.245,27.54,27.2,27.32,131881.0
2018-02-15,27.63,28.165,27.445,27.975,170566.0
2018-02-16,28.155,28.16,27.52,27.645,100970.0
2018-02-19,27.79,28.14,27.54,28.02,136851.0
2018-02-20,27.94,28.04,27.77,27.945,99584.0
2018-02-21,27.735,28.615,27.735,28.465,204681.0
2018-02-22,28.735,29.245,28.665,29.01,313374.0
2018-02-23,29.25,29.665,28.5,28.935,260218.0
2018-02-26,29.14,29.26,28.385,28.8,243283.0
2018-02-27,29.015,29.115,28.66,28.78,237864.0
2018-02-28,29.035,29.165,28.775,28.97,153844.0
2018-03-01,28.88,28.945,28.535,28.575,190850.0
2018-03-02,28.43,28.485,27.97,28.195,151711.0
2018-03-05,28.175,28.22,27.69,27.745,104945.0
2018-03-06,28.01,28.35,27.895,28.26,135457.0
2018-03-07,28.365,28.405,28.06,28.24,135572.0
2018-03-08,28.315,28.485,28.195,28.285,122046.0
2018-03-09,28.78,28.94,28.645,28.78,138728.0
2018-03-12,29.04,29.04,28.66,28.66,89323.0
2018-03-13,28.73,28.73,28.25,28.36,93576.0
2018-03-14,28.03,28.155,27.76,27.935,194800.0
2018-03-15,27.83,28.005,27.525,27.535,156166.0
2018-03-16,27.54,27.575,27.145,27.48,127062.0
2018-03-19,27.645,27.74,27.275,27.485,108626.0
2018-03-20,27.425,27.46,26.97,26.97,207717.0
2018-03-21,27.13,27.155,26.74,27.115,143314.0
2018-03-22,27.025,27.18,26.645,26.97,120750.0
2018-03-23,26.625,26.87,26.065,26.205,187314.0
2018-03-26,26.125,26.445,26.0,26.33,170762.0
2018-03-27,26.35,26.65,26.185,26.285,139794.0
2018-03-28,26.105,26.285,26.055,26.255,108007.0
2018-03-29,26.145,26.255,25.9,26.0,106955.0
2018-04-03,25.77,25.86,25.385,25.45,137795.0
2018-04-04,25.455,25.525,25.25,25.355,141482.0
2018-04-05,25.42,25.545,25.145,25.505,156334.0
2018-04-06,25.525,25.57,25.14,25.19,110967.0
2018-04-09,25.185,25.215,24.9,25.005,184847.0
2018-04-10,24.935,25.205,24.86,25.205,176820.0
2018-04-11,25.27,25.345,24.855,24.935,136452.0
2018-04-12,24.78,25.125,24.52,24.61,235479.0
2018-04-13,24.575,24.91,24.445,24.84,202759.0
2018-04-16,24.8,24.8,23.45,23.505,356240.0
2018-04-17,23.625,23.815,22.59,22.9,438743.0
2018-04-18,22.93,23.235,22.765,22.83,312443.0
2018-04-19,22.895,22.915,22.155,22.235,330996.0
2018-04-20,22.13,22.23,21.875,21.91,326548.0
2018-04-23,21.92,22.095,21.835,21.875,259687.0
2018-04-24,21.915,22.595,21.895,22.51,452267.0
2018-04-26,22.615,23.17,22.305,22.335,422365.0
2018-04-27,22.45,22.575,22.11,22.25,179482.0
2018-04-30,22.255,22.62,22.185,22.5,268565.0
2018-05-01,22.615,23.065,22.175,22.905,277874.0
2018-05-02,22.975,23.225,22.74,23.11,280672.0
2018-05-03,23.38,23.385,23.015,23.1,264235.0
2018-05-04,23.12,23.26,22.7,22.955,246387.0
2018-05-07,23.155,23.245,22.595,22.635,347098.0
2018-05-08,22.635,23.04,22.53,22.57,236848.0
2018-05-09,22.83,23.02,22.285,22.43,292004.0
2018-05-10,22.525,22.895,22.525,22.625,246619.0
2018-05-11,22.83,23.85,22.82,23.505,323730.0
2018-05-14,23.54,23.545,22.605,22.625,339722.0
2018-05-15,22.66,23.255,22.475,22.685,248934.0
2018-05-16,22.78,23.065,22.66,22.68,210905.0
2018-05-17,22.68,23.055,22.625,22.855,166506.0
2018-05-18,22.9,22.915,22.48,22.77,211633.0
2018-05-21,22.705,22.715,22.43,22.67,163670.0
2018-05-22,22.515,22.525,22.13,22.13,264451.0
2018-05-23,22.255,22.54,22.14,22.185,160722.0
2018-05-24,22.085,22.21,21.805,21.94,262207.0
2018-05-25,21.88,21.995,21.57,21.9,184440.0
2018-05-28,21.88,22.0,21.785,21.96,108238.0
2018-05-29,21.955,22.275,21.94,22.055,151191.0
2018-05-30,21.91,21.91,21.58,21.805,199694.0
2018-05-31,22.045,22.045,21.365,21.445,297995.0
2018-06-01,21.39,21.59,21.25,21.46,160146.0
2018-06-04,21.46,21.64,21.335,21.365,135060.0
2018-06-05,21.355,21.865,21.335,21.78,215400.0
2018-06-06,21.775,21.93,21.545,21.555,219251.0
2018-06-07,21.545,21.96,21.475,21.825,160188.0
2018-06-08,21.805,22.24,21.805,22.09,142027.0
2018-06-12,22.21,22.62,22.115,22.57,252279.0
2018-06-13,22.59,22.68,22.1,22.15,309489.0
2018-06-14,22.185,22.395,21.875,22.115,165310.0
2018-06-15,22.325,22.7,22.115,22.665,199872.0
2018-06-18,22.645,22.67,22.065,22.145,176586.0
2018-06-19,22.15,22.375,21.96,22.31,213026.0
2018-06-20,22.345,22.665,22.345,22.575,141455.0
2018-06-21,22.75,22.765,22.45,22.55,296743.0
2018-06-22,22.57,22.815,22.515,22.71,181678.0
2018-06-25,22.78,22.86,22.51,22.71,170966.0
2018-06-26,22.565,22.715,22.455,22.59,133075.0
2018-06-27,22.595,22.77,22.56,22.62,141331.0
2018-06-28,22.615,22.685,22.23,22.395,139907.0
2018-06-29,22.535,23.79,22.49,23.235,420534.0
2018-07-02,23.455,24.23,23.405,23.8,305537.0
2018-07-03,23.79,24.395,23.625,24.275,304034.0
2018-07-04,24.155,24.185,23.735,23.99,230406.0
2018-07-05,24.09,24.235,23.965,24.105,185696.0
2018-07-06,24.125,24.335,24.125,24.26,212004.0
2018-07-09,24.235,24.545,24.06,24.515,144506.0
2018-07-10,24.595,24.78,24.39,24.66,201583.0
2018-07-11,24.65,24.78,23.8,23.875,256045.0
2018-07-12,23.965,24.485,23.96,24.295,213282.0
2018-07-13,24.35,24.49,24.125,24.445,149225.0
2018-07-16,24.45,24.84,24.35,24.715,147443.0
2018-07-17,24.535,24.725,24.14,24.35,161760.0
2018-07-18,24.39,24.835,24.375,24.53,219450.0
2018-07-19,24.635,24.635,24.16,24.37,199422.0
2018-07-20,24.36,24.59,24.2,24.35,178845.0
2018-07-23,24.195,24.285,23.805,23.96,182901.0
2018-07-24,23.955,24.62,23.945,24.52,122969.0
2018-07-25,24.55,24.62,24.26,24.375,192628.0
2018-07-26,24.36,24.69,24.04,24.58,188935.0
2018-07-27,24.74,24.925,24.61,24.715,106971.0
2018-07-30,24.55,24.67,24.31,24.405,158204.0
2018-07-31,24.42,24.705,24.36,24.36,378403.0
2018-08-01,24.3,24.57,24.14,24.475,198502.0
2018-08-02,24.425,24.555,23.815,23.86,204134.0
2018-08-03,23.88,24.07,23.645,23.735,214836.0
2018-08-06,23.725,24.0,23.725,23.835,131773.0
2018-08-07,23.845,23.97,23.59,23.645,133539.0
2018-08-08,23.525,23.785,23.485,23.59,223994.0
2018-08-09,23.61,23.945,23.57,23.73,326679.0
2018-08-10,23.765,24.0,23.705,23.78,180333.0
2018-08-13,23.685,23.99,23.665,23.8,166342.0
2018-08-14,23.835,24.6,23.835,24.53,294938.0
2018-08-15,24.64,24.83,24.555,24.57,284170.0
2018-08-16,24.63,24.79,24.49,24.66,212447.0
2018-08-17,24.675,24.935,24.62,24.83,168155.0
2018-08-20,25.105,25.395,24.97,25.07,191571.0
2018-08-21,25.11,25.185,24.78,24.88,146106.0
2018-08-22,24.755,24.96,24.54,24.575,44473.0
2018-08-23,24.74,24.835,24.49,24.575,146486.0
2018-08-24,24.66,24.79,24.52,24.645,183423.0
2018-08-27,24.575,24.665,24.33,24.635,125953.0
2018-08-28,24.68,25.0,24.6,24.98,153165.0
2018-08-29,24.88,25.015,24.66,24.83,157987.0
2018-08-30,24.84,25.765,24.835,25.71,291867.0
2018-08-31,25.685,25.685,24.395,24.515,471324.0
2018-09-03,24.515,24.53,23.87,23.975,380939.0
2018-09-04,23.875,24.215,23.655,23.915,253253.0
2018-09-05,23.92,24.285,23.86,23.955,265680.0
2018-09-06,23.91,24.165,23.765,23.865,195586.0
2018-09-07,23.725,23.875,23.545,23.865,199404.0
2018-09-10,23.865,23.885,23.59,23.685,224827.0
2018-09-11,23.67,24.13,23.645,23.945,263259.0
2018-09-12,24.19,24.235,23.815,24.135,256788.0
2018-09-13,24.165,24.185,23.74,23.84,179662.0
2018-09-14,23.945,24.2,23.895,24.155,161319.0
2018-09-17,24.2,24.33,24.05,24.055,195101.0
2018-09-18,24.135,24.66,24.02,24.23,269241.0
2018-09-19,24.235,24.835,24.235,24.75,254809.0
2018-09-20,24.75,24.99,24.475,24.815,261227.0
2018-09-21,24.84,25.16,24.39,24.765,650443.0
2018-09-24,24.32,24.97,24.32,24.615,256039.0
2018-09-25,24.6,24.8,24.475,24.66,167215.0
2018-09-26,24.63,24.875,24.585,24.85,150516.0
2018-09-27,24.835,25.18,24.785,25.055,195903.0
2018-09-28,25.085,25.14,24.745,24.94,260111.0
2018-10-01,24.95,25.01,24.55,24.645,108087.0
2018-10-02,24.665,24.77,24.34,24.46,214599.0
2018-10-03,24.32,24.455,24.08,24.325,200297.0
2018-10-04,24.375,24.81,24.375,24.78,171517.0
2018-10-05,24.75,24.89,24.675,24.775,94926.0
2018-10-08,24.575,24.72,24.335,24.375,87437.0
2018-10-09,24.3,24.3,23.235,23.285,230787.0
2018-10-10,23.26,23.335,22.67,22.85,314187.0
2018-10-11,22.67,22.67,22.22,22.355,315470.0
2018-10-12,22.26,22.7,22.04,22.635,315365.0
2018-10-15,22.435,22.59,21.845,22.31,234035.0
2018-10-16,22.31,22.49,22.24,22.39,140317.0
2018-10-17,22.52,22.585,21.225,21.315,505844.0
2018-10-18,21.205,21.3,20.825,20.975,337453.0
2018-10-19,20.83,20.875,20.385,20.51,323986.0
2018-10-22,20.445,21.025,20.125,20.17,297984.0
2018-10-23,20.18,20.34,20.01,20.135,210865.0
2018-10-24,20.17,20.655,20.005,20.585,237878.0
2018-10-25,20.275,20.285,19.42,19.42,319074.0
2018-10-26,19.68,19.9,19.295,19.49,175153.0
2018-10-29,19.475,19.715,19.38,19.555,174798.0
2018-10-30,19.625,20.105,19.31,20.005,242368.0
2018-10-31,20.09,20.615,20.09,20.3,330789.0
2018-11-01,20.38,20.615,19.975,20.075,191231.0
2018-11-02,19.985,20.415,19.965,20.375,170075.0
2018-11-05,20.17,20.58,20.17,20.345,138958.0
2018-11-06,20.335,20.53,20.165,20.37,127425.0
2018-11-07,20.36,20.715,20.315,20.67,174540.0
2018-11-08,20.69,20.94,20.675,20.85,128207.0
2018-11-09,20.69,21.035,20.54,21.035,154495.0
2018-11-12,20.915,21.01,20.585,20.865,130827.0
2018-11-13,20.5,20.64,20.225,20.26,154878.0
2018-11-14,20.505,20.65,20.105,20.18,169998.0
2018-11-15,20.19,20.625,20.135,20.625,164557.0
2018-11-16,20.705,20.885,20.5,20.71,119100.0
2018-11-19,20.67,20.855,20.5,20.605,131151.0
2018-11-20,20.45,20.625,20.12,20.45,115060.0
2018-11-21,20.14,20.205,19.69,19.8,158306.0
2018-11-22,19.765,20.365,19.735,20.3,139018.0
2018-11-23,20.04,20.635,20.04,20.555,64450.0
2018-11-26,20.505,20.65,20.23,20.52,122089.0
2018-11-27,20.655,20.81,20.27,20.69,98497.0
2018-11-28,20.505,20.795,20.47,20.755,118095.0
2018-11-29,20.65,21.115,20.62,21.055,117827.0
2018-11-30,20.855,20.985,20.6,20.745,148832.0
2018-12-03,20.68,21.46,20.68,21.36,111731.0
2018-12-04,21.36,21.36,20.955,21.07,100564.0
2018-12-05,20.675,20.72,20.385,20.685,104264.0
2018-12-06,20.685,20.825,20.51,20.79,96916.0
2018-12-07,20.79,20.83,19.565,19.62,238952.0
2018-12-10,19.48,19.905,18.745,18.84,260853.0
2018-12-11,19.04,19.205,18.625,18.92,163980.0
2018-12-12,18.915,19.28,18.825,19.08,140930.0
2018-12-13,19.015,19.735,18.895,19.565,139691.0
2018-12-14,19.26,19.615,19.22,19.53,121507.0
2018-12-17,19.425,19.425,18.52,18.755,311553.0
2018-12-18,18.56,18.88,18.325,18.745,216852.0
2018-12-19,18.4,18.6,17.98,17.98,278096.0
2018-12-20,17.46,17.985,17.4,17.655,349105.0
2018-12-21,17.96,18.305,17.885,18.065,295912.0
2018-12-24,17.925,18.565,17.875,18.485,74394.0
2018-12-27,18.605,18.695,18.34,18.505,117295.0
2018-12-28,18.735,18.88,18.585,18.73,160718.0
2018-12-31,19.03,19.205,18.93,19.03,71489.0
2019-01-02,19.04,19.125,18.245,18.32,123665.0
2019-01-03,18.405,18.81,18.26,18.305,184042.0
2019-01-04,18.155,18.16,17.75,17.97,120894.0
2019-01-07,18.265,18.74,18.265,18.53,142075.0
2019-01-08,18.5,19.38,18.485,19.305,180021.0
2019-01-09,19.5,19.87,18.805,19.785,266737.0
2019-01-10,19.855,19.87,19.005,19.14,182780.0
2019-01-11,19.155,19.2,18.595,18.595,110140.0
2019-01-14,18.595,19.48,18.595,18.96,132608.0
2019-01-15,18.875,19.21,18.325,19.075,220931.0
2019-01-16,18.965,19.43,18.915,19.08,138872.0
2019-01-17,19.08,19.37,18.83,19.32,141344.0
2019-01-18,19.5,19.745,19.39,19.54,104877.0
2019-01-21,19.555,19.905,19.12,19.42,134974.0
2019-01-22,19.305,19.61,19.07,19.345,93274.0
2019-01-23,19.115,19.55,19.08,19.185,139357.0
2019-01-24,19.165,19.38,18.885,19.19,187913.0
2019-01-25,19.185,19.715,19.115,19.38,187492.0
2019-01-29,19.235,19.54,18.95,19.105,150261.0
2019-01-30,19.185,19.185,18.5,18.815,223125.0
2019-01-31,18.745,19.24,18.74,19.15,178802.0
2019-02-01,19.15,19.43,18.995,19.09,165049.0
2019-02-04,19.27,19.305,18.995,19.21,97723.0
2019-02-05,19.245,20.325,19.245,20.095,187067.0
2019-02-06,20.265,20.645,20.035,20.35,124545.0
2019-02-07,20.505,20.84,20.37,20.775,137313.0
2019-02-08,20.705,20.705,20.4,20.54,191282.0
2019-02-11,20.415,20.655,20.395,20.515,106784.0
2019-02-12,20.52,20.74,20.41,20.555,145878.0
2019-02-13,20.725,20.905,20.505,20.865,170353.0
2019-02-14,20.865,21.065,20.74,20.815,190369.0
2019-02-15,20.61,20.755,20.55,20.685,179164.0
2019-02-18,20.94,21.02,20.76,20.82,103259.0
2019-02-19,21.065,21.265,20.915,21.12,150573.0
2019-02-20,21.235,21.325,20.86,21.18,170368.0
2019-02-21,21.385,21.91,20.885,21.835,244372.0
2019-02-22,21.91,23.245,21.76,23.065,357917.0
2019-02-25,23.14,23.765,23.11,23.755,237279.0
2019-02-26,23.545,24.09,23.54,23.96,316816.0
2019-02-27,23.96,24.055,23.635,23.75,251793.0
2019-02-28,23.9,24.255,23.655,24.07,191203.0
2019-03-01,24.05,24.38,23.96,24.14,234256.0
2019-03-04,24.15,24.85,24.14,24.755,260339.0
2019-03-05,24.615,24.72,24.26,24.365,218861.0
2019-03-06,24.49,24.9,24.285,24.735,284347.0
2019-03-07,24.62,24.86,24.045,24.095,300310.0
2019-03-08,23.875,24.14,23.47,23.555,214184.0
2019-03-11,23.53,26.865,23.525,26.445,1377069.0
2019-03-12,25.87,26.17,24.805,25.34,962135.0
2019-03-13,24.96,26.58,24.735,26.39,645661.0
2019-03-14,26.26,27.54,25.585,27.015,969525.0
2019-03-15,26.29,26.29,25.335,25.46,3539441.0
2019-03-18,25.71,25.8,25.27,25.34,251271.0
2019-03-19,25.635,25.635,25.095,25.31,249158.0
2019-03-20,25.15,25.365,24.885,24.985,339913.0
2019-03-21,24.89,24.98,24.185,24.38,469159.0
2019-03-22,24.585,24.885,24.375,24.65,258633.0
2019-03-25,24.19,24.63,23.77,23.86,239821.0
2019-03-26,23.665,24.155,23.42,23.95,195812.0
2019-03-27,23.805,24.055,23.61,23.75,212025.0
2019-03-28,23.75,23.995,23.255,23.61,343404.0
2019-03-29,23.81,24.18,23.63,23.675,238523.0
2019-04-01,23.565,24.03,23.53,23.97,227528.0
2019-04-02,24.025,24.45,23.96,24.02,172582.0
2019-04-03,24.215,25.095,24.18,24.525,219634.0
2019-04-04,24.34,24.835,24.34,24.46,141363.0
2019-04-05,24.33,24.655,24.06,24.46,124585.0
2019-04-08,24.485,24.575,24.085,24.395,109098.0
2019-04-09,24.32,24.56,24.165,24.3,100864.0
2019-04-10,24.135,24.715,23.88,24.545,137367.0
2019-04-11,24.185,25.015,24.155,24.89,209737.0
2019-04-12,25.0,26.565,24.95,26.435,526916.0
2019-04-15,26.38,26.435,24.89,25.19,287219.0
2019-04-16,24.86,24.895,24.22,24.675,228954.0
2019-04-17,24.84,25.35,24.835,24.975,154072.0
2019-04-18,25.595,25.595,24.815,25.055,148479.0
2019-04-23,25.095,25.41,25.01,25.255,140704.0
2019-04-24,25.525,26.015,25.405,25.885,198738.0
2019-04-26,25.34,25.435,24.535,25.16,137162.0
2019-04-29,24.9,25.05,24.575,24.92,192874.0
2019-04-30,24.605,25.255,24.43,25.05,215149.0
2019-05-01,25.0,25.37,24.985,25.015,121007.0
2019-05-02,25.0,25.005,24.63,24.715,116355.0
2019-05-03,24.59,25.01,24.59,24.825,86393.0
2019-05-06,24.605,24.915,24.27,24.41,161308.0
2019-05-07,24.425,25.095,23.95,24.055,168068.0
2019-05-08,23.775,24.865,23.775,24.6,141659.0
2019-05-09,24.455,24.845,24.455,24.715,89173.0
2019-05-10,24.485,24.505,24.135,24.33,120042.0
2019-05-13,24.425,24.425,23.665,23.945,235588.0
2019-05-14,23.645,24.33,23.615,24.025,207111.0
2019-05-15,23.75,24.41,23.75,24.23,85314.0
2019-05-16,24.245,24.525,24.245,24.41,23883.0
2019-05-17,24.455,24.64,24.305,24.345,30731.0
2019-05-20,24.585,24.94,24.465,24.78,106945.0
2019-05-21,24.425,24.84,24.375,24.705,119557.0
2019-05-22,24.93,25.09,24.795,24.98,84593.0
2019-05-23,25.035,25.525,25.01,25.325,181226.0
2019-05-24,25.035,25.34,24.92,24.975,135781.0
2019-05-27,24.995,25.08,24.535,24.655,89443.0
2019-05-28,24.78,25.83,24.765,25.735,173266.0
2019-05-29,25.12,25.475,24.955,25.285,202775.0
2019-05-30,25.08,25.085,24.68,24.77,167162.0
2019-05-31,24.73,24.885,24.49,24.49,231963.0
2019-06-03,24.4,24.405,23.64,23.67,176081.0
2019-06-04,23.7,23.985,23.575,23.69,148105.0
2019-06-05,23.995,24.285,23.995,24.075,93976.0
2019-06-06,23.88,24.29,23.84,24.135,169201.0
2019-06-07,24.295,24.845,24.25,24.725,154000.0
2019-06-11,24.51,25.435,24.485,25.035,229764.0
2019-06-12,24.94,25.395,24.85,25.25,222694.0
2019-06-13,25.105,25.495,25.105,25.325,111057.0
2019-06-14,25.255,25.39,25.12,25.17,95028.0
2019-06-17,25.095,25.255,24.76,25.085,158534.0
2019-06-18,25.005,25.53,24.82,25.365,166233.0
2019-06-19,25.505,26.125,25.47,25.9,238578.0
2019-06-20,26.345,26.375,26.025,26.135,314546.0
2019-06-21,26.015,26.32,25.935,26.09,477224.0
2019-06-24,25.925,26.185,25.825,26.115,158209.0
2019-06-25,25.805,26.225,25.67,25.745,171503.0
2019-06-26,25.56,25.75,25.475,25.5,141796.0
2019-06-27,25.415,26.065,25.415,25.93,149863.0
2019-06-28,26.075,26.32,25.855,25.855,169553.0
2019-07-01,25.995,26.43,25.9,26.36,166049.0
2019-07-02,26.375,26.625,25.985,26.19,181752.0
2019-07-03,26.095,26.625,26.095,26.625,150293.0
2019-07-04,26.69,27.0,26.675,26.86,208206.0
2019-07-05,26.905,27.235,26.825,27.195,198017.0
2019-07-08,26.98,27.18,26.705,26.815,115442.0
2019-07-09,26.7,27.055,26.435,26.62,84494.0
2019-07-10,26.61,26.72,26.39,26.445,192308.0
2019-07-11,26.315,27.105,26.265,26.99,190018.0
2019-07-12,26.83,27.225,26.625,26.965,119060.0
2019-07-15,26.72,26.81,25.41,25.625,242923.0
2019-07-16,24.895,25.015,23.855,24.125,649269.0
2019-07-17,23.86,23.94,23.42,23.615,500807.0
2019-07-18,23.4,23.705,23.23,23.375,277928.0
2019-07-19,23.275,23.28,22.84,23.075,237693.0
2019-07-22,23.01,23.2,22.775,22.93,239629.0
2019-07-23,22.87,23.52,22.775,23.22,203859.0
2019-07-24,23.225,23.825,23.225,23.785,243295.0
2019-07-25,23.75,24.075,23.64,23.965,269822.0
2019-07-26,23.73,23.96,23.62,23.695,189598.0
2019-07-29,23.695,24.03,23.575,23.865,171300.0
2019-07-30,24.0,24.38,23.795,23.83,202723.0
2019-07-31,23.7,24.185,23.61,24.185,297212.0
2019-08-01,23.96,24.135,23.58,23.72,188458.0
2019-08-02,23.63,24.05,23.425,23.48,132982.0
2019-08-05,23.405,23.65,22.785,22.785,80311.0
2019-08-06,22.22,22.49,22.0,22.27,219488.0
2019-08-07,22.31,22.54,22.16,22.355,186609.0
2019-08-08,22.165,22.49,22.035,22.45,195597.0
2019-08-09,22.5,22.73,22.45,22.655,152953.0
2019-08-12,22.555,22.625,22.38,22.51,105016.0
2019-08-13,22.34,22.575,22.325,22.36,199428.0
2019-08-14,22.46,22.765,22.355,22.6,208316.0
2019-08-15,22.105,22.105,21.565,21.6,205381.0
2019-08-16,21.54,21.78,21.43,21.67,173949.0
2019-08-19,21.795,22.075,21.73,22.065,97723.0
2019-08-20,22.075,22.63,22.075,22.3,181518.0
2019-08-21,22.06,22.41,22.025,22.265,165928.0
2019-08-22,22.035,22.145,21.3,22.0,218604.0
2019-08-23,21.73,21.805,21.235,21.46,303866.0
2019-08-26,20.86,21.5,20.715,21.285,239952.0
2019-08-27,21.29,21.555,21.11,21.27,265087.0
2019-08-28,21.27,21.615,21.21,21.515,142572.0
2019-08-29,21.52,21.565,21.29,21.465,159252.0
2019-08-30,21.555,22.035,21.52,21.76,229222.0
2019-09-02,21.79,22.185,21.7,22.095,200520.0
2019-09-03,21.9,22.245,21.9,22.22,214297.0
2019-09-04,22.12,22.415,21.82,22.335,182127.0
2019-09-05,22.315,22.885,22.315,22.625,243433.0
2019-09-06,22.64,23.13,22.64,23.05,117377.0
2019-09-09,23.05,23.15,22.855,23.02,112907.0
2019-09-10,22.97,23.235,22.9,23.125,124267.0
2019-09-11,23.24,23.525,23.14,23.51,135287.0
2019-09-12,23.625,23.75,23.235,23.415,129026.0
2019-09-13,23.445,23.815,23.445,23.575,156597.0
2019-09-16,23.375,23.895,23.285,23.895,210393.0
2019-09-17,23.775,23.87,23.395,23.75,263952.0
2019-09-18,23.51,23.815,23.47,23.61,98580.0
2019-09-19,23.76,23.85,23.535,23.77,267902.0
2019-09-20,23.59,23.885,23.59,23.67,262676.0
2019-09-23,23.715,24.5,23.715,24.365,249024.0
2019-09-24,24.315,24.74,24.11,24.6,300201.0
2019-09-25,24.205,24.295,23.995,24.14,187013.0
2019-09-26,24.14,24.63,24.13,24.475,273439.0
2019-09-27,24.445,24.63,24.32,24.495,100480.0
2019-09-30,24.42,24.58,23.995,24.105,157749.0
2019-10-01,24.105,24.825,24.035,24.6,270461.0
2019-10-02,24.185,24.23,23.735,23.76,208382.0
2019-10-03,23.19,23.425,23.0,23.235,267532.0
2019-10-04,23.26,23.55,23.24,23.425,120970.0
2019-10-07,23.435,23.565,23.21,23.435,66492.0
2019-10-08,23.6,23.69,23.02,23.125,142660.0
2019-10-09,22.965,22.965,22.535,22.605,177134.0
2019-10-10,22.66,22.95,22.535,22.815,84781.0
2019-10-11,22.36,22.74,22.145,22.685,343039.0
2019-10-14,22.605,22.675,21.74,21.78,325146.0
2019-10-15,21.82,22.07,21.625,21.82,144115.0
2019-10-16,22.325,22.63,22.28,22.545,272505.0
2019-10-17,22.595,22.97,22.565,22.945,146543.0
2019-10-18,22.795,22.92,22.245,22.37,248374.0
2019-10-21,22.235,22.685,22.235,22.605,151975.0
2019-10-22,22.705,23.285,22.675,22.99,189672.0
2019-10-23,22.9,23.02,22.605,22.895,129586.0
2019-10-24,23.04,23.435,23.04,23.245,127268.0
2019-10-25,23.33,23.635,23.125,23.175,171988.0
2019-10-28,23.2,23.435,22.985,23.02,120743.0
2019-10-29,23.26,23.655,23.14,23.58,164173.0
2019-10-30,23.505,23.715,23.235,23.425,182026.0
2019-10-31,23.415,23.485,22.86,23.13,132885.0
2019-11-01,23.03,23.525,22.925,23.485,172952.0
2019-11-04,23.66,23.77,23.49,23.655,103556.0
2019-11-05,23.82,24.34,23.805,24.135,203087.0
2019-11-06,24.095,24.69,24.06,24.685,242379.0
2019-11-07,24.64,24.73,24.465,24.73,218631.0
2019-11-08,24.775,25.095,24.765,24.98,135761.0
2019-11-11,25.075,25.415,25.005,25.405,182855.0
2019-11-12,25.43,25.505,25.055,25.205,82991.0
2019-11-13,25.205,25.335,25.065,25.16,156520.0
2019-11-14,25.215,25.325,25.115,25.27,195203.0
2019-11-15,25.27,25.745,25.27,25.74,169470.0
2019-11-18,25.74,25.745,25.18,25.315,117518.0
2019-11-19,25.1,25.595,25.05,25.455,209172.0
2019-11-20,25.365,25.605,25.25,25.48,177071.0
2019-11-21,25.12,25.32,24.94,24.97,201229.0
2019-11-22,25.11,25.35,24.92,25.11,175328.0
2019-11-25,25.11,25.515,25.045,25.37,84528.0
2019-11-26,25.485,25.815,25.44,25.56,135248.0
2019-11-27,25.525,25.705,25.28,25.68,130634.0
2019-11-28,25.455,25.795,25.39,25.7,141040.0
2019-11-29,25.7,25.965,25.495,25.58,175269.0
2019-12-02,25.625,26.03,25.52,25.58,193238.0
2019-12-03,25.225,25.36,25.005,25.255,165399.0
2019-12-04,24.955,25.01,24.02,24.455,263489.0
2019-12-05,24.55,24.775,24.55,24.765,94736.0
2019-12-06,24.645,25.315,24.645,25.19,111691.0
2019-12-09,25.14,25.345,25.08,25.275,82280.0
2019-12-10,25.275,25.395,25.145,25.21,61014.0
2019-12-11,25.115,25.74,25.035,25.705,148296.0
2019-12-12,25.59,26.055,25.59,25.75,111197.0
2019-12-13,25.66,26.24,25.625,26.24,193976.0
2019-12-16,26.24,26.75,26.24,26.7,177664.0
2019-12-17,26.75,27.025,26.665,26.96,161037.0
2019-12-18,26.86,27.26,26.84,27.155,182561.0
2019-12-19,27.265,27.495,27.04,27.14,212545.0
2019-12-20,26.815,27.015,26.7,26.955,151484.0
2019-12-23,26.96,27.2,26.715,27.095,100494.0
2019-12-24,26.88,27.23,26.88,27.065,75945.0
2019-12-27,26.895,27.24,26.895,27.125,41881.0
2019-12-30,27.065,27.18,26.705,27.11,73077.0
2019-12-31,26.79,26.98,26.435,26.47,92198.0
2020-01-02,26.46,26.705,26.335,26.41,51401.0
2020-01-03,26.5,27.02,26.5,26.64,77374.0
2020-01-06,26.32,26.76,26.2,26.655,91436.0
2020-01-07,26.88,27.22,26.79,27.18,101720.0
2020-01-08,27.08,27.195,26.57,26.835,129427.0
2020-01-09,27.245,27.655,27.215,27.655,156238.0
2020-01-10,27.555,28.03,27.535,27.65,139764.0
2020-01-13,27.52,27.6,27.2,27.29,81820.0
2020-01-14,27.29,27.675,27.29,27.405,129850.0
2020-01-15,27.205,27.55,27.2,27.505,174083.0
2020-01-16,27.675,27.745,27.23,27.355,203020.0
2020-01-17,27.29,27.465,27.285,27.405,157138.0
2020-01-20,27.49,28.02,27.49,27.665,158623.0
2020-01-21,27.505,27.645,27.13,27.225,103390.0
2020-01-22,27.36,27.96,27.23,27.655,198199.0
2020-01-23,27.92,28.12,27.645,27.9,130619.0
2020-01-24,28.05,28.305,27.785,27.87,117642.0
2020-01-28,27.045,27.475,26.935,26.95,136460.0
2020-01-29,27.23,27.44,27.04,27.22,143456.0
2020-01-30,26.935,27.295,26.075,26.64,241507.0
2020-01-31,27.045,28.0,27.035,27.49,371779.0
2020-02-03,26.395,26.935,26.23,26.61,264222.0
2020-02-04,26.6,27.65,26.47,27.65,270825.0
2020-02-05,27.745,28.09,27.27,27.785,349691.0
2020-02-06,27.72,28.045,27.61,27.85,75052.0
2020-02-07,27.92,27.99,27.08,27.395,253447.0
2020-02-10,27.4,27.56,27.04,27.305,164694.0
2020-02-11,27.36,28.0,27.34,27.81,252444.0
2020-02-12,27.685,28.495,27.595,28.47,280836.0
2020-02-13,28.46,28.535,27.935,27.945,233542.0
2020-02-14,27.685,27.97,27.175,27.25,202908.0
2020-02-17,27.17,27.505,27.02,27.22,83915.0
2020-02-18,27.045,27.34,26.82,27.155,96287.0
2020-02-19,27.04,27.405,26.94,27.38,169200.0
2020-02-20,27.82,30.56,27.485,30.43,805864.0
2020-02-21,29.94,30.26,28.685,28.84,412268.0
2020-02-24,27.97,28.345,27.575,27.58,268925.0
2020-02-25,26.805,27.72,26.32,27.175,297750.0
2020-02-26,26.555,26.79,25.985,26.075,306141.0
2020-02-27,25.815,26.03,25.54,25.585,314725.0
2020-02-28,25.11,25.485,24.63,24.695,406318.0
2020-03-02,24.465,24.52,23.715,24.42,257874.0
2020-03-03,25.02,25.32,24.665,25.01,306241.0
2020-03-04,24.105,24.69,23.625,24.0,461757.0
2020-03-05,24.375,24.71,23.63,24.185,438019.0
2020-03-06,23.415,23.61,22.03,22.03,365761.0
2020-03-09,20.565,20.9,19.835,19.955,399667.0
2020-03-10,18.835,20.435,18.835,20.43,538428.0
2020-03-11,21.24,22.4,20.03,20.03,600075.0
2020-03-12,19.74,19.89,17.885,17.885,599457.0
2020-03-13,17.6,19.375,16.205,19.375,631807.0
2020-03-16,18.75,20.285,18.12,18.54,792996.0
2020-03-17,18.55,20.285,18.375,19.54,671140.0
2020-03-18,18.615,18.895,17.41,17.685,345441.0
2020-03-19,18.2,18.795,16.535,16.93,389835.0
2020-03-20,17.04,18.605,16.82,17.43,414601.0
2020-03-23,16.605,16.605,14.195,14.685,362095.0
2020-03-24,14.395,14.57,13.16,13.575,461742.0
2020-03-25,14.465,15.435,14.285,14.46,366902.0
2020-03-26,14.865,16.22,14.765,15.885,220535.0
2020-03-27,16.415,16.62,15.075,15.195,371820.0
2020-03-30,15.065,16.19,14.745,15.985,227622.0
2020-03-31,16.74,17.68,16.245,16.895,411902.0
2020-04-01,17.0,17.765,16.76,17.765,253322.0
2020-04-02,16.74,17.31,16.475,16.9,192662.0
2020-04-03,17.21,17.665,16.13,16.34,193700.0
2020-04-06,16.655,17.43,16.345,17.43,162421.0
2020-04-07,17.65,18.685,17.17,17.67,405530.0
2020-04-08,17.145,17.9,16.84,17.5,183106.0
2020-04-09,17.67,18.56,17.665,18.455,184051.0
2020-04-14,18.49,18.89,18.155,18.775,198103.0
2020-04-15,18.75,19.365,18.75,19.145,239128.0
2020-04-16,18.825,19.085,18.39,19.085,278644.0
2020-04-17,19.16,19.56,18.785,18.87,151590.0
2020-04-20,18.89,19.345,18.765,18.875,243941.0
2020-04-21,18.75,18.815,17.88,18.175,311193.0
2020-04-22,17.745,18.0,17.21,17.825,155823.0
2020-04-23,17.945,18.495,17.635,17.945,187607.0
2020-04-24,17.84,18.41,17.805,17.865,142479.0
2020-04-27,17.965,18.04,17.53,17.88,144515.0
2020-04-28,18.08,18.795,17.895,18.185,219062.0
2020-04-29,18.105,18.83,18.105,18.83,117231.0
2020-04-30,19.14,20.46,18.935,20.155,320817.0
2020-05-01,19.56,19.8,18.895,18.925,182205.0
2020-05-04,18.625,19.1,18.27,18.695,220887.0
2020-05-05,18.785,19.4,18.695,19.36,118357.0
2020-05-06,19.085,19.675,19.065,19.5,152095.0
2020-05-07,19.415,19.565,18.98,19.26,152008.0
2020-05-08,19.225,20.265,19.205,20.195,115759.0
2020-05-11,20.29,20.585,20.035,20.155,139550.0
2020-05-12,20.09,20.325,19.48,19.715,156113.0
2020-05-13,19.475,19.935,19.19,19.855,292729.0
2020-05-14,19.585,19.695,19.12,19.205,153546.0
2020-05-15,19.44,19.615,18.99,19.42,118687.0
2020-05-18,19.42,19.875,19.165,19.48,235176.0
2020-05-19,19.795,20.39,19.26,19.435,229786.0
2020-05-20,19.28,20.665,19.28,20.49,260676.0
2020-05-21,20.77,21.255,20.425,20.48,186870.0
2020-05-22,20.03,20.69,20.03,20.43,165787.0
2020-05-25,20.71,20.825,19.635,20.19,219047.0
2020-05-26,20.315,20.725,20.135,20.57,173214.0
2020-05-27,20.56,21.16,20.295,20.86,293966.0
2020-05-28,21.095,21.945,21.095,21.46,219569.0
2020-05-29,21.025,21.3,20.61,20.94,274182.0
2020-06-01,20.65,20.915,20.29,20.485,178470.0
2020-06-02,20.425,21.28,20.425,20.895,153887.0
2020-06-03,21.02,21.57,20.905,21.125,176983.0
2020-06-04,21.26,22.23,21.195,22.15,370416.0
2020-06-05,22.1,22.405,22.0,22.17,244015.0
2020-06-09,22.83,23.545,22.625,23.435,247299.0
2020-06-10,23.165,23.17,22.455,22.735,23990.0
2020-06-11,22.105,22.28,20.96,21.155,415341.0
2020-06-12,20.235,20.325,19.365,19.535,591386.0
2020-06-15,19.75,20.05,18.615,18.645,946296.0
2020-06-16,19.185,19.72,18.945,19.635,657583.0
2020-06-17,19.9,19.95,19.125,19.8,481382.0
2020-06-18,19.22,19.685,18.93,19.27,751271.0
2020-06-19,19.495,19.91,17.965,19.13,4421452.0
2020-06-22,18.735,20.115,18.495,19.92,516784.0
2020-06-23,20.185,20.6,19.465,20.355,686981.0
2020-06-24,20.425,20.5,19.92,20.085,275650.0
2020-06-25,19.75,19.77,19.205,19.26,289911.0
2020-06-26,19.475,20.285,19.455,20.185,387860.0
2020-06-29,19.42,19.465,18.875,18.98,407159.0
2020-06-30,19.22,20.155,19.11,19.87,534496.0
2020-07-01,19.835,20.835,19.75,20.59,274392.0
2020-07-02,20.905,21.645,20.69,21.4,356499.0
2020-07-03,21.53,21.665,21.04,21.33,178823.0
2020-07-06,21.475,21.685,21.135,21.22,183976.0
2020-07-07,21.415,21.63,20.98,21.12,225638.0
2020-07-08,21.095,21.32,20.51,20.62,164636.0
2020-07-09,20.905,21.005,20.465,20.72,140947.0
2020-07-10,20.49,21.095,20.45,20.585,144833.0
2020-07-13,20.77,21.135,20.145,20.585,310195.0
2020-07-14,20.6,21.025,20.53,20.965,200058.0
2020-07-15,21.22,21.315,20.5,20.725,218922.0
2020-07-16,20.76,21.51,20.76,21.255,271433.0
2020-07-17,21.795,22.34,21.35,21.815,389896.0
2020-07-20,21.815,21.815,21.32,21.48,158988.0
2020-07-21,21.815,22.38,21.815,22.38,231253.0
2020-07-22,22.125,22.555,21.925,22.325,181416.0
2020-07-23,22.585,23.23,22.5,23.15,247806.0
2020-07-24,22.7,22.855,22.42,22.505,180609.0
2020-07-27,22.505,22.505,22.505,22.505,0.0
2020-07-28,21.36,22.71,21.295,21.37,1279603.0
2020-07-29,21.455,22.08,21.295,21.36,448551.0
2020-07-30,21.37,21.56,20.765,20.96,459196.0
2020-07-31,20.76,21.025,19.875,20.31,652614.0
2020-08-03,20.19,20.75,20.055,20.165,938747.0
2020-08-04,20.58,20.8,20.45,20.62,478244.0
2020-08-05,20.52,20.685,20.175,20.29,402271.0
2020-08-06,20.29,20.77,20.255,20.72,532936.0
2020-08-07,20.68,20.79,20.35,20.39,257462.0
2020-08-10,20.52,20.585,20.25,20.415,419576.0
2020-08-11,20.52,21.21,20.5,21.1,594392.0
2020-08-12,21.31,21.455,20.895,21.29,271401.0
2020-08-13,21.375,21.755,21.235,21.715,399089.0
2020-08-14,21.765,21.765,21.155,21.59,235164.0
2020-08-17,21.29,21.29,20.885,21.015,217905.0
2020-08-18,21.06,21.34,20.82,21.005,291449.0
2020-08-19,20.855,21.0,20.685,20.74,477522.0
2020-08-20,20.49,21.685,20.365,21.36,587659.0
2020-08-21,21.35,21.605,20.995,21.35,508309.0
2020-08-24,21.39,21.39,20.785,20.9,362722.0
2020-08-25,21.16,21.54,21.1,21.43,409828.0
2020-08-26,21.23,21.29,20.865,21.055,308904.0
2020-08-27,21.025,21.215,20.825,21.105,314003.0
2020-08-28,20.86,21.34,20.77,21.02,233481.0
2020-08-31,20.945,21.31,20.6,20.76,341536.0
2020-09-01,20.425,20.645,20.06,20.505,407922.0
2020-09-02,20.65,20.755,20.42,20.645,305940.0
2020-09-03,20.935,21.285,20.845,21.13,296748.0
2020-09-04,20.595,20.81,20.225,20.285,285201.0
2020-09-07,20.19,20.345,19.81,20.16,247969.0
2020-09-08,20.225,20.43,20.1,20.175,138552.0
2020-09-09,19.775,19.8,19.215,19.42,361744.0
2020-09-10,19.66,19.86,19.58,19.785,167770.0
2020-09-11,19.69,19.785,19.375,19.405,190550.0
2020-09-14,19.62,19.635,19.29,19.35,181494.0
2020-09-15,19.33,19.45,19.14,19.235,298333.0
2020-09-16,19.4,19.515,19.245,19.44,235873.0
2020-09-17,19.45,19.605,19.295,19.43,228636.0
2020-09-18,19.34,19.56,18.9,19.255,313931.0
2020-09-21,19.23,19.625,19.08,19.19,156224.0
2020-09-22,19.025,19.255,18.925,19.05,318966.0
2020-09-23,19.25,19.25,19.045,19.195,227727.0
2020-09-24,19.06,19.305,18.98,19.165,181891.0
2020-09-25,19.195,19.45,19.195,19.42,180768.0
2020-09-28,19.475,19.675,19.42,19.565,118221.0
2020-09-29,19.735,20.08,19.605,20.05,164278.0
2020-09-30,19.845,19.86,19.085,19.175,454209.0
2020-10-01,19.27,19.53,19.235,19.46,171425.0
2020-10-02,19.2,19.66,19.105,19.165,277520.0
2020-10-05,19.635,20.15,19.565,20.085,164101.0
2020-10-06,20.085,20.17,19.76,19.915,100610.0
2020-10-07,19.875,20.1,19.775,20.005,183026.0
2020-10-08,20.12,20.345,20.065,20.29,113826.0
2020-10-09,20.255,20.705,20.255,20.52,217370.0
2020-10-12,20.435,20.75,20.085,20.705,206099.0
2020-10-13,20.78,21.06,20.71,20.855,151834.0
2020-10-14,20.705,20.765,20.19,20.285,300928.0
2020-10-15,20.065,20.865,20.065,20.435,307305.0
2020-10-16,20.6,20.865,20.47,20.765,285851.0
2020-10-19,20.945,21.005,20.655,20.92,224329.0
2020-10-20,20.705,21.01,20.385,20.495,296788.0
2020-10-21,20.54,20.865,20.47,20.52,235380.0
2020-10-22,20.42,20.575,20.12,20.435,225096.0
2020-10-23,20.435,20.495,19.97,20.105,187905.0
2020-10-26,20.015,20.29,19.97,19.97,146368.0
2020-10-27,19.745,19.775,19.235,19.235,379034.0
2020-10-28,19.16,19.345,18.845,19.105,233552.0
2020-10-29,18.955,18.995,18.75,18.9,235456.0
2020-10-30,18.84,18.895,18.645,18.645,231968.0
2020-11-02,18.805,18.83,18.51,18.53,152568.0
2020-11-03,18.58,19.23,18.55,19.07,147903.0
2020-11-04,19.195,19.46,18.795,19.19,155972.0
2020-11-05,19.18,19.25,18.755,18.975,211830.0
2020-11-06,19.22,19.36,18.84,18.97,208419.0
2020-11-09,19.175,19.47,19.05,19.385,152672.0
2020-11-10,20.565,21.13,20.095,20.77,427035.0
2020-11-11,21.19,21.415,20.595,20.765,335905.0
2020-11-12,20.75,20.76,20.145,20.225,187050.0
2020-11-13,20.21,20.28,19.64,19.94,210810.0
2020-11-16,19.88,20.14,19.825,20.05,14831.0
2020-11-17,20.16,20.935,20.16,20.865,291617.0
2020-11-18,20.9,20.9,20.51,20.69,190116.0
2020-11-19,20.615,22.265,20.575,22.265,485133.0
2020-11-20,22.315,22.32,21.77,21.8,203744.0
2020-11-23,21.715,21.965,21.425,21.84,174456.0
2020-11-24,21.93,22.83,21.85,22.59,233234.0
2020-11-25,22.87,23.405,22.555,23.21,248203.0
2020-11-26,23.18,23.43,23.04,23.295,150372.0
2020-11-27,23.165,23.255,22.58,23.13,207312.0
2020-11-30,23.245,23.485,22.92,22.945,277128.0
2020-12-01,22.885,23.615,22.635,23.315,268946.0
2020-12-02,23.535,23.58,23.115,23.295,212521.0
2020-12-03,23.33,23.645,23.155,23.375,161466.0
2020-12-04,23.155,23.56,23.135,23.515,196814.0
2020-12-07,23.515,23.93,23.445,23.65,184037.0
2020-12-08,23.32,23.525,23.265,23.385,154821.0
2020-12-09,23.375,23.485,23.125,23.335,148085.0
2020-12-10,23.625,24.975,23.525,24.695,450598.0
2020-12-11,24.46,24.605,23.665,23.87,302143.0
2020-12-14,23.8,24.15,23.65,23.875,294207.0
2020-12-15,23.815,24.03,23.705,23.835,201436.0
2020-12-16,24.06,24.07,23.72,23.835,124687.0
2020-12-17,23.855,24.515,23.845,24.39,251658.0
2020-12-18,24.185,24.185,23.705,23.89,284307.0
2020-12-21,23.89,24.345,23.85,24.18,197977.0
2020-12-22,23.895,23.93,23.51,23.665,207430.0
2020-12-23,23.8,24.215,23.8,23.95,108954.0
2020-12-24,24.46,24.46,24.02,24.02,46669.0
2020-12-29,24.055,24.29,23.975,24.205,60327.0
2020-12-30,24.18,24.245,23.855,24.0,82197.0
2020-12-31,23.96,24.135,23.83,23.83,45066.0
2021-01-04,23.755,24.135,23.755,24.095,90740.0
2021-01-05,23.69,24.09,23.69,23.855,117249.0
2021-01-06,23.65,24.08,23.58,23.995,145533.0
2021-01-07,24.505,24.975,24.385,24.825,240274.0
2021-01-08,24.955,25.36,24.79,24.945,362393.0
2021-01-11,24.705,25.035,24.575,24.68,119082.0
2021-01-12,24.68,25.135,24.68,24.83,147134.0
2021-01-13,24.615,24.985,24.405,24.85,120447.0
2021-01-14,24.775,24.955,24.54,24.66,87705.0
2021-01-15,24.42,24.87,24.35,24.35,121813.0
2021-01-18,24.35,24.685,24.18,24.255,76392.0
2021-01-19,24.19,24.66,24.19,24.44,121148.0
2021-01-20,24.31,24.495,24.115,24.29,169531.0
2021-01-21,24.27,24.605,24.24,24.605,97920.0
2021-01-22,24.37,24.42,23.405,23.415,226779.0
2021-01-25,23.365,23.375,22.815,23.08,154504.0
2021-01-27,23.11,23.34,22.615,22.755,221822.0
2021-01-28,22.54,22.54,21.88,21.98,200685.0
2021-01-29,22.28,22.655,21.95,22.12,256344.0
2021-02-01,21.935,22.13,21.39,21.875,161170.0
2021-02-02,22.04,22.395,21.985,22.34,134970.0
2021-02-03,22.56,22.98,22.535,22.83,145376.0
2021-02-04,22.78,23.045,22.655,22.915,128921.0
2021-02-05,23.23,23.635,23.23,23.335,96593.0
2021-02-08,23.18,23.415,23.015,23.13,101465.0
2021-02-09,23.09,23.09,22.515,22.71,225524.0
2021-02-10,22.725,22.875,22.38,22.58,125991.0
2021-02-11,22.355,22.505,22.115,22.205,143517.0
2021-02-12,22.13,22.49,21.99,22.445,94026.0
2021-02-15,22.28,22.69,22.28,22.665,90694.0
2021-02-16,22.675,23.1,22.675,23.0,121480.0
2021-02-17,23.0,23.15,22.465,22.95,147629.0
2021-02-18,22.525,22.59,20.86,21.525,631165.0
2021-02-19,21.475,21.785,20.915,21.075,265037.0
2021-02-22,21.105,21.27,20.8,20.895,181715.0
2021-02-23,20.88,21.335,20.73,21.335,208477.0
2021-02-24,21.39,21.98,21.205,21.805,306270.0
2021-02-25,21.965,22.185,21.555,21.705,276639.0
2021-02-26,21.335,21.335,20.92,21.02,355714.0
2021-03-01,21.225,21.82,21.195,21.465,301889.0
2021-03-02,21.705,21.86,21.435,21.435,181451.0
2021-03-03,21.32,22.03,20.99,21.86,328972.0
2021-03-04,22.06,22.175,21.87,22.08,269588.0
2021-03-05,21.855,21.935,21.45,21.555,454812.0
2021-03-08,21.81,22.26,21.755,22.18,197719.0
2021-03-09,22.475,23.315,22.465,22.985,287446.0
2021-03-10,22.985,22.995,22.625,22.795,162398.0
2021-03-11,22.71,23.01,22.51,22.825,146899.0
2021-03-12,22.465,22.985,22.465,22.925,131929.0
2021-03-15,22.935,23.27,22.63,23.05,176375.0
2021-03-16,22.925,23.23,22.74,23.045,176634.0
2021-03-17,22.895,23.26,22.65,23.145,193333.0
2021-03-18,23.455,24.13,23.33,23.89,392736.0
2021-03-19,23.79,24.16,23.505,24.015,139409.0
2021-03-22,23.865,23.9,23.335,23.415,144953.0
2021-03-23,23.15,23.865,23.15,23.635,215729.0
2021-03-24,23.455,23.495,23.1,23.415,107985.0
2021-03-25,23.38,23.485,23.21,23.28,59983.0
2021-03-26,23.22,23.77,23.15,23.73,146491.0
2021-03-29,23.785,23.97,23.45,23.605,140640.0
2021-03-30,23.64,23.665,22.98,22.98,138208.0
2021-03-31,22.945,23.77,22.945,23.5,184719.0
2021-04-01,23.42,23.715,23.235,23.53,106298.0
2021-04-06,23.85,23.965,23.58,23.8,109190.0
2021-04-07,23.635,23.965,23.62,23.815,82934.0
2021-04-08,24.125,24.705,24.105,24.46,201321.0
2021-04-09,24.47,24.505,24.06,24.26,86161.0
2021-04-12,24.25,24.325,24.02,24.275,82391.0
2021-04-13,24.525,24.56,24.175,24.47,105011.0
2021-04-14,24.22,24.575,24.05,24.47,175637.0
2021-04-15,24.485,24.645,24.22,24.485,121296.0
2021-04-16,24.405,24.535,24.2,24.34,102711.0
2021-04-19,24.255,24.575,24.255,24.46,113204.0
2021-04-20,24.29,24.63,24.25,24.445,129743.0
2021-04-21,24.075,24.24,23.745,24.24,115471.0
2021-04-22,24.25,24.325,23.875,24.075,93622.0
2021-04-23,23.825,24.375,23.79,24.155,95995.0
2021-04-26,24.405,25.585,24.405,25.21,322982.0
2021-04-27,25.14,25.165,24.895,25.075,112983.0
2021-04-28,25.465,25.56,24.925,25.065,107128.0
2021-04-29,24.99,25.18,24.66,25.005,126775.0
2021-04-30,24.94,25.005,24.575,24.68,97910.0
2021-05-03,24.79,24.98,24.36,24.39,185766.0
2021-05-04,24.21,24.57,24.015,24.57,228981.0
2021-05-05,24.235,25.165,24.085,25.04,179222.0
2021-05-06,25.09,25.46,25.005,25.35,177727.0
2021-05-07,25.26,25.695,25.045,25.345,170086.0
2021-05-10,25.325,25.715,25.21,25.325,70958.0
2021-05-11,25.21,25.395,24.93,25.09,60060.0
2021-05-12,24.79,25.03,24.505,24.645,97546.0
2021-05-13,24.575,24.69,24.375,24.675,63934.0
2021-05-14,24.965,25.175,24.81,24.945,83781.0
2021-05-17,24.575,25.545,24.575,25.13,104722.0
2021-05-18,25.215,25.375,25.01,25.13,79272.0
2021-05-19,24.58,24.82,24.235,24.485,121172.0
2021-05-20,24.505,24.915,24.345,24.915,94570.0
2021-05-21,25.145,25.38,24.925,25.31,129559.0
2021-05-24,25.495,25.68,25.29,25.365,83984.0
2021-05-25,25.585,26.19,25.415,26.19,173821.0
2021-05-26,26.12,26.12,25.66,25.72,116101.0
2021-05-27,26.39,26.785,26.015,26.535,416023.0
2021-05-28,26.71,27.225,26.575,27.11,152791.0
2021-05-31,27.07,27.21,26.675,26.87,125150.0
2021-06-01,26.835,27.025,26.54,26.925,98035.0
2021-06-02,26.535,27.19,26.535,27.16,74550.0
2021-06-03,27.22,27.455,27.085,27.375,100605.0
2021-06-04,27.42,27.8,27.29,27.58,109882.0
2021-06-07,27.7,27.71,27.28,27.495,83469.0
2021-06-08,27.53,27.78,27.505,27.78,88612.0
2021-06-09,27.575,27.89,27.445,27.575,71572.0
2021-06-10,27.465,27.76,27.28,27.76,70034.0
2021-06-11,27.275,27.78,27.275,27.695,76036.0
2021-06-15,27.78,28.03,27.66,27.93,119506.0
2021-06-16,28.03,28.13,27.745,27.865,101925.0
2021-06-17,28.125,28.135,27.355,27.575,182926.0
2021-06-18,27.555,27.975,27.405,27.79,136232.0
2021-06-21,27.565,27.605,27.085,27.145,131025.0
2021-06-22,27.745,27.765,27.31,27.545,140974.0
2021-06-23,27.565,27.7,27.44,27.53,128364.0
2021-06-24,27.605,27.83,27.445,27.68,212303.0
2021-06-25,27.88,28.0,27.69,27.93,124397.0
2021-06-28,28.065,28.245,27.795,27.81,101258.0
2021-06-29,27.71,27.845,27.495,27.75,142968.0
2021-06-30,28.075,28.58,27.84,28.53,257435.0
2021-07-01,28.74,28.74,28.18,28.21,78138.0
2021-07-02,28.47,28.965,28.32,28.765,165411.0
2021-07-05,28.755,28.785,28.235,28.345,116786.0
2021-07-06,28.46,28.46,27.44,27.53,199370.0
2021-07-07,27.41,27.71,27.27,27.49,171318.0
2021-07-08,27.505,27.83,27.46,27.605,163128.0
2021-07-09,27.305,27.37,26.86,27.245,130408.0
2021-07-12,27.695,27.715,27.375,27.48,95497.0
2021-07-13,27.695,27.855,27.355,27.38,117290.0
2021-07-14,27.425,27.825,27.28,27.775,91443.0
2021-07-15,27.695,28.06,27.49,27.59,118395.0
2021-07-16,27.565,27.865,27.54,27.85,80762.0
2021-07-19,27.425,27.555,27.07,27.175,95765.0
2021-07-20,27.01,27.19,26.65,27.055,138884.0
2021-07-21,27.42,27.695,27.14,27.275,150167.0
2021-07-22,27.555,27.58,27.11,27.395,89387.0
2021-07-23,27.12,27.555,26.785,27.355,137687.0
2021-07-26,27.205,27.245,26.685,26.84,176476.0
2021-07-27,27.07,27.09,26.82,26.91,134186.0
2021-07-28,26.64,26.875,26.42,26.54,201034.0
2021-07-29,26.45,26.985,26.45,26.975,278071.0
2021-07-30,26.605,27.005,26.605,26.725,203181.0
2021-08-02,27.005,27.7,26.935,27.505,246260.0
2021-08-03,26.995,27.64,26.995,27.64,139769.0
2021-08-04,27.495,27.98,27.355,27.54,154392.0
2021-08-05,27.495,27.575,27.305,27.475,97616.0
2021-08-06,27.425,27.615,27.38,27.505,128695.0
2021-08-09,27.475,27.655,27.475,27.63,91806.0
2021-08-10,27.63,27.815,27.475,27.595,81826.0
2021-08-11,27.78,28.22,27.66,28.21,213539.0
2021-08-12,28.21,28.27,27.985,28.16,92962.0
2021-08-13,28.21,28.37,28.15,28.3,142895.0
2021-08-16,28.345,28.385,28.06,28.085,114780.0
2021-08-17,28.42,28.435,28.015,28.115,173891.0
2021-08-18,27.985,28.37,27.79,28.115,171672.0
2021-08-19,28.115,28.185,27.355,27.865,340109.0
2021-08-20,28.11,28.135,27.615,27.715,220109.0
2021-08-23,27.78,28.01,27.665,27.78,296143.0
2021-08-24,27.925,28.065,27.81,27.985,273065.0
2021-08-25,27.98,28.705,27.925,28.665,197751.0
2021-08-26,28.855,29.185,28.755,29.05,230985.0
2021-08-27,28.85,29.125,28.61,29.115,263479.0
2021-08-30,29.205,29.56,28.8,29.56,204452.0
2021-08-31,29.56,30.165,29.285,30.11,311520.0
2021-09-01,29.69,29.845,29.395,29.675,122158.0
2021-09-02,30.39,30.525,29.625,30.045,221496.0
2021-09-03,30.45,30.665,30.345,30.48,136072.0
2021-09-06,30.125,30.415,29.935,30.415,128571.0
2021-09-07,30.495,30.75,30.14,30.545,101654.0
2021-09-08,30.65,30.93,30.5,30.775,169647.0
2021-09-09,30.92,30.92,30.37,30.655,329452.0
2021-09-10,30.825,31.27,30.62,31.13,223131.0
2021-09-13,30.99,31.13,30.61,31.055,155404.0
2021-09-14,31.17,31.255,30.585,30.585,349365.0
2021-09-15,30.315,30.315,29.505,29.9,354691.0
2021-09-16,29.545,30.08,29.545,30.04,242570.0
2021-09-17,29.965,30.01,29.575,29.595,258578.0
2021-09-20,29.375,29.375,28.375,28.43,177572.0
2021-09-21,27.62,28.44,27.195,28.035,151430.0
2021-09-22,27.43,27.96,27.43,27.73,203104.0
2021-09-23,27.97,28.33,27.97,28.205,134254.0
2021-09-24,28.565,28.645,27.975,28.16,259286.0
2021-09-27,28.38,29.235,28.335,28.795,219545.0
2021-09-28,28.975,29.285,28.6,28.895,188019.0
2021-09-29,28.205,28.47,27.575,28.16,268325.0
2021-09-30,28.19,28.425,28.005,28.16,196433.0
2021-10-01,27.66,27.815,27.2,27.23,205227.0
2021-10-04,27.395,27.87,27.335,27.555,92396.0
2021-10-05,27.255,27.305,26.28,26.48,218829.0
2021-10-06,26.515,26.85,26.1,26.37,305323.0
2021-10-07,26.765,27.07,26.475,26.795,201697.0
2021-10-08,26.96,27.18,26.82,27.03,156551.0
2021-10-11,27.105,27.46,26.76,26.825,236115.0
2021-10-12,26.665,26.88,26.405,26.575,155839.0
2021-10-13,26.465,26.98,26.375,26.67,145623.0
2021-10-14,26.74,27.075,26.73,26.81,161207.0
2021-10-15,26.85,27.305,26.7,27.305,181976.0
2021-10-18,27.605,27.65,27.305,27.59,84390.0
2021-10-19,27.475,27.87,27.475,27.555,252695.0
2021-10-20,27.62,27.99,27.59,27.59,100233.0
2021-10-21,28.54,30.095,28.16,29.745,485966.0
2021-10-22,29.965,30.47,29.955,30.165,263027.0
2021-10-25,30.125,30.125,27.99,28.6,423110.0
2021-10-26,28.815,28.815,28.08,28.225,179081.0
2021-10-27,28.425,28.64,28.1,28.535,228164.0
2021-10-28,28.25,28.29,27.785,27.85,159983.0
2021-10-29,27.785,28.08,27.575,27.74,260186.0
2021-11-01,28.345,28.505,28.07,28.135,165489.0
2021-11-02,28.43,28.43,27.915,28.025,101690.0
2021-11-03,28.02,28.33,27.59,27.59,183792.0
2021-11-04,27.665,27.805,27.275,27.41,263322.0
2021-11-05,27.4,27.77,27.185,27.365,196516.0
2021-11-08,27.57,27.575,27.285,27.48,86909.0
2021-11-09,27.34,27.575,27.215,27.255,85637.0
2021-11-10,27.285,27.37,26.92,27.135,126121.0
2021-11-11,27.135,27.29,26.82,27.21,123774.0
2021-11-12,27.215,27.505,27.17,27.245,92947.0
2021-11-15,27.845,27.845,27.18,27.305,108250.0
2021-11-16,27.15,27.255,26.685,26.73,193723.0
2021-11-17,26.715,27.115,26.605,26.965,136318.0
2021-11-18,26.81,26.935,26.665,26.87,125015.0
2021-11-19,26.665,26.995,26.665,26.85,58963.0
2021-11-22,26.935,27.025,26.695,26.905,93019.0
2021-11-23,26.995,27.005,26.73,26.795,100190.0
2021-11-24,26.74,26.975,26.525,26.545,71674.0
2021-11-25,26.545,26.605,26.165,26.31,82647.0
2021-11-26,26.2,26.205,25.315,25.36,150841.0
2021-11-29,25.3,25.47,24.755,25.19,209403.0
2021-11-30,25.325,25.815,25.285,25.285,261764.0
2021-12-01,25.065,25.745,24.765,24.99,135801.0
2021-12-02,24.475,24.965,24.455,24.825,157710.0
2021-12-03,25.005,25.28,24.905,25.205,219367.0
2021-12-06,25.41,25.41,24.725,24.77,148013.0
2021-12-07,25.38,25.425,24.92,25.345,166227.0
2021-12-08,25.41,25.86,25.41,25.7,151080.0
2021-12-09,25.705,26.135,25.655,25.885,121508.0
2021-12-10,26.305,26.98,26.305,26.61,265302.0
2021-12-13,26.775,26.82,26.215,26.28,133378.0
2021-12-14,26.22,26.325,25.95,26.11,139700.0
2021-12-15,26.17,26.37,26.015,26.06,111097.0
2021-12-16,26.325,26.715,26.075,26.155,169445.0
2021-12-17,26.685,26.685,26.18,26.18,174807.0
2021-12-20,26.275,26.275,25.595,25.625,162883.0
2021-12-21,25.545,25.84,25.485,25.8,104786.0
2021-12-22,25.81,26.215,25.81,26.18,138138.0
2021-12-23,26.26,26.39,25.965,26.265,102562.0
2021-12-24,26.51,26.61,26.295,26.59,41809.0
2021-12-29,26.885,27.12,26.795,26.98,96780.0
2021-12-30,26.975,27.135,26.71,27.135,81982.0
2021-12-31,26.885,27.15,26.495,26.495,89872.0
2022-01-04,26.515,27.295,26.515,27.245,102443.0
2022-01-05,27.4,27.565,27.055,27.09,91475.0
2022-01-06,26.515,26.975,26.26,26.345,101645.0
2022-01-07,26.15,26.765,26.15,26.54,180747.0
2022-01-10,26.18,26.78,26.155,26.68,65737.0
2022-01-11,26.335,26.9,26.335,26.695,57841.0
2022-01-12,27.02,27.13,26.745,26.745,80340.0
2022-01-13,26.68,26.835,26.515,26.715,69819.0
2022-01-14,26.62,26.625,26.25,26.4,82941.0
2022-01-17,26.195,27.04,26.195,26.88,110409.0
2022-01-18,26.85,27.24,26.85,27.02,90197.0
2022-01-19,26.74,27.15,26.74,26.795,104059.0
2022-01-20,26.445,26.655,25.955,26.22,177740.0
2022-01-21,25.79,26.025,25.19,25.25,105446.0
2022-01-24,25.045,25.235,24.85,24.89,118886.0
2022-01-25,24.825,24.825,23.665,24.225,240642.0
2022-01-27,24.835,25.455,23.68,24.08,263271.0
2022-01-28,24.33,24.61,23.54,24.535,396615.0
2022-01-31,24.565,25.05,24.085,24.085,102432.0
2022-02-01,24.165,25.17,24.165,25.0,88017.0
2022-02-02,25.0,25.36,24.89,25.3,87000.0
2022-02-03,25.875,26.295,25.235,25.575,214551.0
2022-02-04,25.59,25.925,25.42,25.87,207663.0
2022-02-07,25.51,26.03,25.495,25.845,130588.0
2022-02-08,25.715,26.18,25.715,26.065,177649.0
2022-02-09,25.9,26.825,25.9,26.81,201994.0
2022-02-10,27.005,27.495,26.81,27.135,209680.0
2022-02-11,26.625,27.03,26.515,26.81,110327.0
2022-02-14,26.805,26.805,26.22,26.43,125358.0
2022-02-15,26.12,26.65,25.925,26.385,108844.0
2022-02-16,26.385,26.665,26.14,26.415,172393.0
2022-02-17,26.42,27.025,26.42,26.625,113440.0
2022-02-18,26.245,26.78,26.245,26.48,98934.0
2022-02-21,26.26,26.945,26.135,26.81,91964.0
2022-02-22,26.695,26.725,26.08,26.23,148127.0
2022-02-23,26.06,26.51,25.825,26.48,125098.0
2022-02-24,26.59,27.005,26.09,26.165,225882.0
2022-02-25,26.64,27.15,26.345,26.625,201149.0
2022-02-28,26.745,26.75,25.23,25.92,436089.0
2022-03-01,26.51,26.93,26.31,26.525,188489.0
2022-03-02,25.86,26.325,25.67,25.78,180865.0
2022-03-03,26.15,26.22,25.89,26.15,221273.0
2022-03-04,25.935,26.055,25.255,25.64,261997.0
2022-03-07,25.575,25.67,24.735,24.905,196217.0
2022-03-08,25.155,25.185,24.705,24.705,304807.0
2022-03-09,24.68,25.73,24.655,25.53,186749.0
2022-03-10,26.72,26.875,26.18,26.495,200856.0
2022-03-11,26.255,26.45,25.9,25.94,127625.0
2022-03-14,26.095,26.525,26.0,26.525,101501.0
2022-03-15,26.225,26.76,26.225,26.595,160774.0
2022-03-16,26.82,27.09,26.315,26.52,168191.0
2022-03-17,27.01,27.49,26.89,27.08,167175.0
2022-03-18,27.115,27.175,26.695,27.05,247834.0
2022-03-21,27.26,27.485,26.98,27.005,72993.0
2022-03-22,27.49,27.49,26.995,27.13,91496.0
2022-03-23,27.4,27.435,26.605,26.605,186197.0
2022-03-24,26.35,26.835,26.185,26.335,131155.0
2022-03-25,26.84,26.84,26.28,26.325,125814.0
2022-03-28,26.835,26.86,26.465,26.655,99158.0
2022-03-29,26.74,26.99,26.555,26.925,181566.0
2022-03-30,27.335,27.4,27.03,27.2,83296.0
2022-03-31,26.875,27.045,26.62,26.835,190905.0
2022-04-01,26.75,26.775,26.34,26.435,84837.0
2022-04-04,25.095,25.095,24.655,24.69,99428.0
2022-04-05,24.85,25.83,24.85,25.005,663421.0
2022-04-06,25.13,25.675,25.095,25.33,277889.0
2022-04-07,25.135,25.275,24.88,25.18,194959.0
2022-04-08,25.25,25.29,24.805,24.975,188608.0
2022-04-11,24.945,25.175,24.755,24.925,139643.0
2022-04-12,25.09,25.18,24.75,24.825,233560.0
2022-04-13,24.825,24.935,24.13,24.255,363802.0
2022-04-14,24.52,24.765,24.28,24.655,217169.0
2022-04-19,24.655,25.065,24.655,24.875,115491.0
2022-04-20,24.81,25.205,24.78,24.91,153157.0
2022-04-21,24.95,25.39,24.865,25.15,193530.0
2022-04-22,25.105,25.19,24.79,24.945,166822.0
2022-04-26,24.88,24.995,24.555,24.625,272567.0
2022-04-27,24.555,24.555,24.17,24.37,204213.0
2022-04-28,24.37,24.79,24.28,24.775,164501.0
2022-04-29,24.795,25.475,24.795,25.475,219157.0
2022-05-02,25.285,25.76,25.19,25.7,185101.0
2022-05-03,25.6,26.07,25.6,25.875,162022.0
2022-05-04,26.025,26.065,25.545,25.545,130028.0
2022-05-05,25.57,25.83,25.5,25.81,116632.0
2022-05-06,25.18,25.56,25.115,25.45,158956.0
2022-05-09,25.135,25.49,24.875,25.23,166705.0
2022-05-10,25.095,25.19,24.605,25.06,145299.0
2022-05-11,25.02,25.385,24.875,25.18,96127.0
2022-05-12,24.79,25.02,24.225,24.225,286314.0
2022-05-13,24.295,25.06,24.25,25.06,203666.0
2022-05-16,24.88,25.175,24.665,25.09,188802.0
2022-05-17,24.895,25.135,24.895,24.98,78750.0
2022-05-18,25.12,25.32,24.965,25.15,109214.0
2022-05-19,24.64,24.78,24.505,24.565,98025.0
2022-05-20,24.44,24.795,24.38,24.68,102190.0
2022-05-23,24.79,25.095,24.72,24.96,69060.0
2022-05-24,24.655,24.98,24.625,24.735,111142.0
2022-05-25,24.655,24.79,24.47,24.57,108752.0
2022-05-26,24.54,24.825,24.185,24.185,89592.0
2022-05-27,24.71,24.71,24.31,24.64,66567.0
2022-05-30,25.06,25.45,24.945,25.45,118832.0
2022-05-31,25.485,25.69,25.13,25.165,153040.0
2022-06-01,25.385,25.64,25.22,25.36,162998.0
2022-06-02,25.105,25.15,24.725,24.86,105009.0
2022-06-03,25.095,25.26,24.96,25.19,108142.0
2022-06-06,25.115,25.115,24.735,24.81,68714.0
2022-06-07,24.705,24.78,24.06,24.145,136202.0
2022-06-08,24.215,24.355,23.79,23.845,171235.0
2022-06-09,23.655,23.785,23.26,23.475,194768.0
2022-06-10,23.515,23.515,23.22,23.29,117502.0
2022-06-14,22.3,22.3,21.365,21.885,358298.0
2022-06-15,21.8,22.225,21.69,21.87,302619.0
2022-06-16,22.085,22.3,21.76,21.8,271723.0
2022-06-17,21.39,21.77,21.095,21.77,436073.0
2022-06-20,21.87,21.945,21.5,21.52,201766.0
2022-06-21,21.73,22.31,21.725,22.08,165505.0
2022-06-22,22.08,22.58,22.08,22.35,258657.0
2022-06-23,22.555,22.705,22.185,22.335,188457.0
2022-06-24,22.69,22.775,21.975,22.665,186712.0
2022-06-27,22.905,23.35,22.84,23.275,149740.0
2022-06-28,23.18,23.33,22.965,22.975,181840.0
2022-06-29,22.935,23.12,22.55,23.035,136487.0
2022-06-30,22.995,23.02,22.3,22.3,169353.0
2022-07-01,22.485,22.92,22.485,22.595,106185.0
2022-07-04,22.88,22.88,21.845,21.86,212801.0
2022-07-05,21.86,22.13,21.775,21.975,104505.0
2022-07-06,21.66,21.91,21.575,21.825,154062.0
2022-07-07,21.985,22.165,21.825,22.155,107980.0
2022-07-08,22.085,22.68,22.085,22.54,76375.0
2022-07-11,22.465,22.64,22.315,22.37,87248.0
2022-07-12,22.37,22.59,22.21,22.34,83268.0
2022-07-13,22.435,22.69,22.34,22.525,104860.0
2022-07-14,22.42,22.635,22.27,22.57,99882.0
2022-07-15,22.165,22.215,21.8,22.06,110969.0
2022-07-18,22.59,22.705,22.2,22.705,99248.0
2022-07-19,22.55,23.03,22.21,22.3,204332.0
2022-07-20,22.505,23.18,22.505,23.005,230137.0
2022-07-21,23.08,23.56,22.965,23.545,112239.0
2022-07-22,23.5,23.79,23.36,23.49,118504.0
2022-07-25,22.775,23.645,22.625,22.635,270890.0
2022-07-26,22.395,22.67,21.475,22.37,367869.0
2022-07-27,22.2,22.81,22.2,22.385,276649.0
2022-07-28,22.82,23.415,22.695,23.36,219015.0
2022-07-29,23.62,23.93,23.23,23.4,192737.0
2022-08-01,23.615,23.615,23.29,23.375,117740.0
2022-08-02,23.62,23.64,23.205,23.6,129508.0
2022-08-03,23.18,23.615,23.095,23.445,153533.0
2022-08-04,23.555,23.915,23.475,23.585,211013.0
2022-08-05,23.63,23.79,23.305,23.645,126999.0
2022-08-08,23.56,23.755,23.205,23.205,176209.0
2022-08-09,23.175,23.645,23.175,23.46,71738.0
2022-08-10,23.285,23.4,23.13,23.33,114032.0
2022-08-11,23.6,23.925,23.5,23.885,109089.0
2022-08-12,23.855,23.9,23.485,23.485,71753.0
2022-08-15,23.515,23.785,23.3,23.52,140484.0
2022-08-16,23.9,23.9,23.305,23.485,9238.0
2022-08-17,23.84,24.06,23.43,24.025,93102.0
2022-08-18,24.11,24.11,23.77,23.995,87432.0
2022-08-19,24.11,24.11,23.815,24.085,88730.0
2022-08-22,23.705,23.825,23.475,23.5,91349.0
2022-08-23,23.29,23.39,23.005,23.035,119097.0
2022-08-24,23.12,23.615,23.12,23.4,110691.0
2022-08-25,23.505,23.505,20.85,21.19,1817730.0
2022-08-26,21.815,22.16,21.4,21.76,900943.0
2022-08-29,21.515,21.605,20.95,21.045,524574.0
2022-08-30,21.39,21.39,20.92,20.965,435352.0
2022-08-31,20.995,21.42,20.86,21.175,539769.0
2022-09-01,21.09,21.265,20.825,20.895,400388.0
2022-09-02,20.895,21.01,20.54,20.595,547197.0
2022-09-05,20.65,20.835,20.425,20.835,323634.0
2022-09-06,20.865,21.005,20.395,20.41,386537.0
2022-09-07,20.51,20.73,20.24,20.505,518958.0
2022-09-08,21.005,21.535,20.68,21.535,300683.0
2022-09-09,21.215,21.695,21.03,21.15,312217.0
2022-09-12,21.47,21.585,21.225,21.445,199592.0
2022-09-13,21.345,21.755,21.345,21.565,244982.0
2022-09-14,21.085,21.085,20.45,20.77,499890.0
2022-09-15,20.745,21.15,20.745,21.125,352558.0
2022-09-16,21.02,21.185,20.59,20.76,230437.0
2022-09-19,20.63,20.745,20.23,20.485,330899.0
2022-09-20,20.62,20.645,20.215,20.215,304510.0
2022-09-21,20.085,20.215,19.92,20.18,301672.0
2022-09-23,19.92,20.19,19.415,19.61,386377.0
2022-09-26,19.555,19.555,19.165,19.235,349130.0
2022-09-27,19.185,19.66,19.165,19.26,249917.0
2022-09-28,19.325,19.545,18.95,19.22,262223.0
2022-09-29,19.45,19.52,19.285,19.44,283187.0
2022-09-30,19.26,19.275,19.03,19.22,191113.0
2022-10-03,19.23,19.31,18.9,18.99,140918.0
2022-10-04,19.04,19.625,19.04,19.625,205983.0
2022-10-05,19.825,20.245,19.805,20.205,30314.0
2022-10-06,20.025,20.065,19.815,19.96,258637.0
2022-10-07,19.76,19.84,19.555,19.67,223055.0
2022-10-10,19.595,19.61,18.92,19.075,267688.0
2022-10-11,19.065,19.18,18.86,18.895,411529.0
2022-10-12,18.86,19.515,18.795,19.505,387729.0
2022-10-13,19.31,19.97,19.31,19.97,377567.0
2022-10-14,20.37,21.215,20.345,20.99,343632.0
2022-10-17,20.745,20.815,20.01,20.125,265773.0
2022-10-18,20.485,20.605,20.155,20.605,325102.0
2022-10-19,20.775,20.915,20.54,20.89,225395.0
2022-10-20,20.685,20.695,19.97,20.28,323772.0
2022-10-21,20.245,20.28,19.67,19.74,268871.0
2022-10-24,20.33,20.33,20.035,20.065,147085.0
2022-10-25,20.36,20.36,19.87,19.985,158806.0
2022-10-26,20.33,20.33,19.97,19.97,130232.0
2022-10-27,19.945,20.02,19.595,19.955,270973.0
2022-10-28,20.15,20.15,19.83,19.96,168682.0
2022-10-31,20.35,20.605,20.075,20.285,230302.0
2022-11-01,20.37,20.77,20.24,20.77,147741.0
2022-11-02,20.785,21.915,20.58,21.915,217028.0
2022-11-03,24.035,24.135,22.77,23.48,1439648.0
2022-11-04,23.63,24.345,23.505,23.725,1018186.0
2022-11-07,23.855,24.035,23.425,23.71,431258.0
2022-11-08,23.83,23.83,23.455,23.715,334728.0
2022-11-09,23.79,23.865,23.465,23.7,267224.0
2022-11-10,24.24,27.215,24.02,27.215,1163350.0
2022-11-11,26.885,28.355,26.025,28.355,867552.0
2022-11-14,28.025,28.025,26.48,26.7,506770.0
2022-11-15,26.685,27.09,26.61,26.895,273453.0
2022-11-16,26.48,26.705,25.73,25.73,290744.0
2022-11-17,23.63,23.63,20.705,22.48,1589607.0
2022-11-18,22.53,22.57,21.76,21.935,493871.0
2022-11-21,22.155,22.185,21.355,21.63,382583.0
2022-11-22,21.875,21.875,21.23,21.38,468766.0
2022-11-23,21.495,21.605,21.12,21.185,346393.0
2022-11-24,21.1,21.15,20.68,20.72,621762.0
2022-11-25,21.095,21.11,20.475,20.49,360375.0
2022-11-28,20.475,20.67,20.27,20.36,417869.0
2022-11-29,20.53,20.595,20.125,20.125,402994.0
2022-11-30,20.13,20.37,19.855,20.37,498666.0
2022-12-01,20.85,20.88,20.42,20.54,220455.0
2022-12-02,20.55,20.595,20.15,20.28,279962.0
2022-12-05,20.33,20.53,20.065,20.425,333081.0
2022-12-06,20.425,20.53,20.255,20.41,500852.0
2022-12-07,20.37,20.375,20.01,20.085,315910.0
2022-12-08,20.085,20.175,19.48,19.515,398741.0
2022-12-09,19.595,19.71,19.455,19.675,222020.0
2022-12-12,19.555,19.735,19.365,19.645,225533.0
2022-12-13,19.83,20.0,19.665,19.8,295796.0
2022-12-14,20.045,20.245,19.84,20.06,348162.0
2022-12-15,19.775,20.045,19.675,19.78,458934.0
2022-12-16,19.625,20.045,19.47,19.905,428757.0
2022-12-19,20.045,20.045,19.645,19.66,248197.0
2022-12-20,19.96,19.96,19.415,19.455,417364.0
2022-12-21,19.635,19.69,19.415,19.415,210612.0
2022-12-22,19.48,20.18,19.48,20.035,249569.0
2022-12-23,19.66,20.085,19.65,19.92,220014.0
2022-12-28,19.92,19.92,19.585,19.805,106109.0
2022-12-29,19.87,19.87,19.605,19.65,162946.0
2022-12-30,19.84,20.27,19.75,20.045,270722.0
2023-01-03,20.285,20.32,19.78,20.115,224349.0
2023-01-04,20.32,20.875,19.905,20.75,339326.0
2023-01-05,21.085,21.515,20.85,21.51,405133.0
2023-01-06,21.52,21.625,21.345,21.47,239963.0
2023-01-09,21.625,21.72,20.92,21.17,416011.0
2023-01-10,21.03,21.11,20.32,20.54,560939.0
2023-01-11,20.355,20.63,20.315,20.63,299720.0
2023-01-12,20.68,21.205,20.57,20.98,1494473.0
2023-01-13,21.285,21.79,21.185,21.42,298041.0
2023-01-16,21.595,21.925,21.475,21.915,465137.0
2023-01-17,21.84,22.09,21.61,21.725,258158.0
2023-01-18,21.91,21.935,21.61,21.825,188722.0
2023-01-19,21.84,22.035,21.62,21.925,385453.0
2023-01-20,22.415,22.765,21.71,21.76,519697.0
2023-01-23,22.01,22.26,21.835,22.2,601427.0
2023-01-24,22.415,22.45,22.115,22.26,510438.0
2023-01-25,22.34,22.365,21.635,22.06,445059.0
2023-01-27,22.26,22.405,21.595,21.66,509803.0
2023-01-30,21.72,21.81,21.295,21.435,476412.0
2023-01-31,21.425,21.425,21.13,21.205,558535.0
2023-02-01,21.23,21.48,21.01,21.17,619209.0
2023-02-02,21.56,21.915,21.36,21.535,754118.0
2023-02-03,21.785,22.38,21.595,22.38,699400.0
2023-02-06,22.175,22.305,21.75,21.925,561203.0
2023-02-07,21.775,22.175,21.775,21.96,258753.0
2023-02-08,21.96,22.58,21.84,22.425,701631.0
2023-02-09,22.58,22.58,21.785,21.96,517508.0
2023-02-10,21.735,21.865,21.495,21.52,422429.0
2023-02-13,21.835,21.835,21.37,21.545,353670.0
2023-02-14,21.79,22.305,21.735,22.26,575688.0
2023-02-15,22.34,22.525,22.265,22.375,354568.0
2023-02-16,22.425,22.67,22.24,22.555,437269.0
2023-02-17,22.38,22.505,22.21,22.355,366163.0
2023-02-20,22.355,22.55,22.125,22.54,317680.0
2023-02-21,22.34,22.605,22.275,22.415,300597.0
2023-02-22,22.19,22.26,21.865,22.175,382727.0
2023-02-23,22.415,22.415,21.26,21.55,510098.0
2023-02-24,21.4,21.425,20.38,20.64,1489163.0
2023-02-27,20.53,20.945,20.48,20.505,564690.0
2023-02-28,20.64,20.665,20.005,20.255,603412.0
2023-03-01,20.225,20.43,20.05,20.33,279719.0
2023-03-02,20.23,20.6,20.09,20.39,519901.0
2023-03-03,20.43,20.565,20.25,20.495,348249.0
2023-03-06,20.57,20.86,20.53,20.73,434800.0
2023-03-07,20.885,21.16,20.78,21.12,379645.0
2023-03-08,21.075,21.305,20.66,21.185,629560.0
2023-03-09,21.24,21.29,20.915,21.0,701590.0
2023-03-10,20.875,20.925,20.575,20.6,588166.0
2023-03-13,20.37,20.415,19.595,19.595,791052.0
2023-03-14,19.155,19.155,18.18,18.235,1168321.0
2023-03-15,18.575,18.695,18.08,18.24,818291.0
2023-03-16,18.01,18.2,17.815,18.095,938483.0
2023-03-17,18.15,18.285,17.92,18.055,1851371.0
2023-03-20,17.78,17.78,17.185,17.315,508610.0
2023-03-21,17.545,17.945,17.475,17.86,381110.0
2023-03-22,18.925,19.085,18.3,18.36,689689.0
2023-03-23,17.95,18.125,17.75,17.985,704727.0
2023-03-24,17.755,17.93,17.52,17.775,403256.0
2023-03-27,18.055,18.105,17.775,18.02,364261.0
2023-03-28,18.175,18.515,17.885,18.405,503274.0
2023-03-29,18.405,18.64,18.265,18.395,517134.0
2023-03-30,18.735,19.035,18.575,18.925,656137.0
2023-03-31,18.96,19.12,18.66,18.71,354503.0
2023-04-03,19.085,19.17,18.83,18.94,222616.0
2023-04-04,18.87,19.025,18.72,18.99,275526.0
2023-04-05,19.1,19.12,18.78,19.05,287117.0
2023-04-06,19.135,19.485,19.025,19.425,372157.0
2023-04-11,19.47,20.22,19.47,20.005,675439.0
2023-04-12,20.125,20.2,19.725,20.03,378567.0
2023-04-13,19.905,20.14,19.88,19.97,264083.0
2023-04-14,20.225,20.45,20.03,20.33,351886.0
2023-04-17,20.365,20.395,20.115,20.28,217958.0
2023-04-18,20.225,20.26,20.025,20.16,211919.0
2023-04-19,20.22,20.22,19.92,20.065,194841.0
2023-04-20,20.295,20.67,20.15,20.57,465952.0
2023-04-21,20.575,20.765,20.39,20.61,496059.0
2023-04-24,20.745,20.875,20.6,20.86,222500.0
2023-04-26,20.79,20.815,20.285,20.295,351213.0
2023-04-27,20.235,20.62,20.015,20.32,301062.0
2023-04-28,20.78,21.26,20.68,20.9,410359.0
2023-05-01,21.095,21.275,20.875,21.215,308674.0
2023-05-02,21.215,21.29,20.815,20.89,362259.0
2023-05-03,20.62,20.78,20.405,20.56,452661.0
2023-05-04,20.49,20.695,20.235,20.595,346897.0
2023-05-05,20.825,20.865,20.63,20.77,286168.0
2023-05-08,21.115,21.42,21.0,21.385,357646.0
2023-05-09,21.385,21.75,21.175,21.625,461028.0
2023-05-10,21.54,21.71,21.41,21.47,418659.0
2023-05-11,21.47,21.54,21.215,21.47,265244.0
2023-05-12,21.72,21.95,21.55,21.75,334073.0
2023-05-15,21.55,21.795,21.515,21.745,197735.0
2023-05-16,21.64,21.745,21.47,21.555,248197.0
2023-05-17,21.3,21.43,21.09,21.205,170267.0
2023-05-18,21.575,21.58,20.995,21.055,286318.0
2023-05-19,21.06,21.265,20.97,21.095,275903.0
2023-05-22,21.13,21.13,20.875,20.89,216659.0
2023-05-23,21.035,21.275,20.89,21.165,375150.0
2023-05-24,20.885,21.13,20.765,20.925,205450.0
2023-05-25,20.765,20.85,20.56,20.85,225613.0
2023-05-26,20.745,21.04,20.685,20.985,184278.0
2023-05-29,21.285,21.465,21.18,21.275,190571.0
2023-05-30,21.3,21.385,21.16,21.225,146652.0
2023-05-31,21.13,21.19,20.85,21.08,344953.0
2023-06-01,20.96,20.985,20.755,20.865,216148.0
2023-06-02,21.03,21.03,20.585,20.8,380959.0
2023-06-05,21.18,21.465,21.09,21.345,317998.0
2023-06-06,21.29,21.41,21.115,21.14,189071.0
2023-06-07,21.215,21.43,20.985,21.08,320979.0
2023-06-08,21.045,21.155,20.695,20.825,270769.0
2023-06-09,20.875,21.035,20.79,20.925,187060.0
2023-06-13,21.0,21.215,20.745,21.14,237691.0
2023-06-14,21.385,21.805,21.37,21.455,362215.0
2023-06-15,21.52,21.725,21.515,21.575,250110.0
2023-06-16,21.64,21.89,21.605,21.81,511176.0
2023-06-19,21.94,21.94,21.635,21.77,277086.0
2023-06-20,21.93,22.45,21.75,22.355,426595.0
2023-06-21,22.305,22.545,22.245,22.35,314379.0
2023-06-22,22.24,22.24,21.52,21.59,234348.0
2023-06-23,21.58,21.635,21.26,21.385,310795.0
2023-06-26,21.265,21.505,21.13,21.43,225548.0
2023-06-27,21.43,21.78,21.3,21.665,385782.0
2023-06-28,21.88,22.265,21.83,22.1,515284.0
2023-06-29,22.025,22.265,21.855,22.135,229073.0
2023-06-30,21.93,22.1,21.83,22.05,153633.0
2023-07-03,22.17,22.45,22.035,22.18,461515.0
2023-07-04,22.155,22.67,22.01,22.63,337005.0
2023-07-05,22.665,22.715,22.17,22.17,352021.0
2023-07-06,21.955,22.21,21.835,22.075,300609.0
2023-07-07,21.665,21.665,21.3,21.555,293086.0
2023-07-10,21.77,21.82,21.41,21.49,174156.0
2023-07-11,21.665,21.72,21.5,21.665,254018.0
2023-07-12,21.78,21.865,21.345,21.47,240291.0
2023-07-13,21.805,21.865,21.66,21.745,214517.0
2023-07-14,21.855,22.1,21.82,22.065,258216.0
2023-07-17,22.11,22.195,21.905,22.025,316593.0
2023-07-18,22.24,22.27,22.11,22.12,399962.0
2023-07-19,22.425,22.765,22.35,22.46,403372.0
2023-07-20,22.64,22.835,22.425,22.645,263977.0
2023-07-21,22.605,22.62,22.385,22.46,245199.0
2023-07-24,22.58,22.67,22.27,22.27,252529.0
2023-07-25,22.45,22.47,22.155,22.28,235672.0
2023-07-26,22.205,22.47,22.17,22.41,213172.0
2023-07-27,22.645,22.705,22.025,22.065,409309.0
2023-07-28,21.77,21.77,19.705,20.5,1499110.0
2023-07-31,20.33,21.01,20.33,21.01,693590.0
2023-08-01,20.975,21.65,20.93,21.43,453198.0
2023-08-02,21.205,21.36,21.09,21.095,288384.0
2023-08-03,20.91,21.095,20.71,21.02,299789.0
2023-08-04,21.0,21.455,20.89,21.43,249390.0
2023-08-07,21.385,21.785,21.385,21.435,245029.0
2023-08-08,21.47,21.6,21.385,21.555,250984.0
2023-08-09,21.37,21.71,21.37,21.685,223304.0
2023-08-10,21.665,21.7,21.35,21.445,223743.0
2023-08-11,21.385,21.805,21.385,21.605,123430.0
2023-08-14,21.515,21.745,21.32,21.32,142873.0
2023-08-15,21.325,21.375,21.09,21.25,214251.0
2023-08-16,21.045,21.25,20.83,21.18,308336.0
2023-08-17,21.045,21.155,20.855,21.0,385021.0
2023-08-18,20.985,21.26,20.97,21.12,264030.0
2023-08-21,21.12,21.225,20.975,20.985,196269.0
2023-08-22,21.02,21.36,21.02,21.32,274260.0
2023-08-23,21.13,21.53,21.12,21.23,284089.0
2023-08-24,20.875,21.13,19.535,19.86,1358618.0
2023-08-25,19.485,19.485,18.49,18.78,1721935.0
2023-08-28,18.77,18.795,18.13,18.165,936410.0
2023-08-29,18.275,18.385,17.75,17.86,839232.0
2023-08-30,17.995,18.275,17.775,18.235,983495.0
2023-08-31,18.31,18.385,17.885,17.95,750135.0
2023-09-01,17.95,18.105,17.75,17.995,524185.0
2023-09-04,18.105,18.575,18.105,18.405,370548.0
2023-09-05,18.385,18.505,18.24,18.495,286175.0
2023-09-06,18.35,18.615,18.35,18.48,529210.0
2023-09-07,18.42,18.525,18.13,18.35,501020.0
2023-09-08,18.33,18.41,17.995,18.225,490864.0
2023-09-11,18.135,18.43,18.11,18.4,361009.0
2023-09-12,18.28,18.385,17.91,17.96,553645.0
2023-09-13,17.75,17.925,17.635,17.66,617425.0
2023-09-14,17.67,18.165,17.645,18.11,537231.0
2023-09-15,18.365,18.525,18.19,18.365,943825.0
2023-09-18,18.25,18.745,18.25,18.55,565192.0
2023-09-19,18.615,18.835,18.33,18.41,392659.0
2023-09-20,18.245,18.395,18.02,18.245,417142.0
2023-09-21,18.19,18.395,18.12,18.21,395472.0
2023-09-22,18.015,18.56,17.835,18.56,286250.0
2023-09-25,18.56,18.615,18.33,18.58,222274.0
2023-09-26,18.8,18.81,18.365,18.455,276617.0
2023-09-27,18.35,18.5,18.285,18.35,236639.0
2023-09-28,18.18,18.385,18.1,18.35,221417.0
2023-09-29,18.41,18.65,18.365,18.5,262179.0
2023-10-02,18.385,18.535,18.305,18.375,178551.0
2023-10-03,17.995,18.145,17.88,17.98,426648.0
2023-10-04,17.88,17.98,17.74,17.75,384803.0
2023-10-05,17.73,17.8,17.615,17.72,338590.0
2023-10-06,17.785,17.845,17.67,17.67,279208.0
2023-10-09,17.75,17.795,17.625,17.66,214032.0
2023-10-10,17.835,18.1,17.74,18.085,346532.0
2023-10-11,18.165,18.27,17.795,18.065,325565.0
2023-10-12,18.175,18.35,18.075,18.34,457852.0
2023-10-13,18.19,19.055,18.015,18.815,582594.0
2023-10-16,18.56,18.58,18.13,18.13,457830.0
2023-10-17,18.49,18.58,17.925,17.98,420133.0
2023-10-18,18.155,18.42,18.06,18.21,361015.0
2023-10-19,17.88,18.005,17.775,17.91,283342.0
2023-10-20,17.705,17.87,17.35,17.465,552599.0
2023-10-23,17.465,17.515,17.175,17.265,233249.0
2023-10-24,17.335,17.57,17.23,17.265,203469.0
2023-10-25,17.315,17.335,16.955,16.965,338406.0
2023-10-26,16.785,17.06,16.645,16.735,333572.0
2023-10-27,16.795,17.0,16.735,16.9,211222.0
2023-10-30,16.715,16.84,16.515,16.84,284833.0
2023-10-31,16.865,17.025,16.805,16.91,247856.0
2023-11-01,17.08,17.14,16.75,16.955,213180.0
2023-11-02,17.095,17.42,17.04,17.38,324079.0
2023-11-03,17.66,17.91,17.605,17.855,268747.0
2023-11-06,17.88,18.315,17.88,18.12,252648.0
2023-11-07,17.925,18.42,17.925,18.2,236737.0
2023-11-08,18.365,18.41,18.165,18.35,358434.0
2023-11-09,18.42,18.665,18.41,18.595,247305.0
2023-11-10,18.4,18.94,18.4,18.915,269941.0
2023-11-13,18.985,19.02,18.455,18.545,343058.0
2023-11-14,18.94,19.195,18.745,19.125,367431.0
2023-11-15,19.455,19.495,19.16,19.425,222995.0
2023-11-16,19.53,19.56,19.065,19.135,237192.0
2023-11-17,19.275,19.33,19.145,19.18,151766.0
2023-11-20,19.33,19.445,19.135,19.375,202826.0
2023-11-21,19.425,19.605,19.23,19.46,215093.0
2023-11-22,19.38,19.61,19.16,19.4,184633.0
2023-11-23,19.33,19.615,19.25,19.49,167701.0
2023-11-24,19.47,19.76,19.47,19.655,162553.0
2023-11-27,19.655,19.725,19.275,19.41,142205.0
2023-11-28,19.445,19.815,19.445,19.725,212512.0
2023-11-29,19.77,20.01,19.7,19.745,259491.0
2023-11-30,20.035,20.035,19.585,19.895,326541.0
2023-12-01,19.64,19.91,19.63,19.905,181642.0
2023-12-04,20.06,20.125,19.86,20.09,204719.0
2023-12-05,19.955,20.045,19.665,19.745,247997.0
2023-12-06,20.345,21.05,20.3,20.98,679919.0
2023-12-07,22.44,23.4,22.155,22.385,1475330.0
2023-12-08,21.985,22.73,21.75,22.695,573659.0
2023-12-11,22.48,22.705,22.455,22.59,263235.0
2023-12-12,22.295,22.59,22.05,22.13,430692.0
2023-12-13,22.12,22.665,22.05,22.605,552118.0
2023-12-14,22.825,22.94,22.42,22.55,504540.0
2023-12-15,22.78,22.78,22.385,22.49,601036.0
2023-12-18,22.33,22.55,22.06,22.55,419910.0
2023-12-19,22.5,22.61,22.325,22.43,381727.0
2023-12-20,22.58,22.58,22.33,22.4,329243.0
2023-12-21,22.35,22.395,22.1,22.27,355389.0
2023-12-22,22.295,22.395,22.11,22.33,159001.0
2023-12-27,22.5,22.59,22.41,22.465,182980.0
2023-12-28,22.515,22.695,22.51,22.605,167781.0
2023-12-29,22.605,22.65,22.385,22.5,170516.0
2024-01-02,22.525,22.86,22.515,22.765,283328.0
2024-01-03,22.43,22.535,22.295,22.365,197276.0
2024-01-04,22.25,22.365,22.12,22.365,228359.0
2024-01-05,22.44,22.96,22.44,22.545,355959.0
2024-01-08,22.705,22.835,22.26,22.385,211329.0
2024-01-09,22.765,22.78,22.35,22.55,223814.0
2024-01-10,22.515,22.695,22.4,22.65,179212.0
2024-01-11,22.78,22.89,22.58,22.89,204413.0
2024-01-12,22.855,23.065,22.79,22.95,209654.0
2024-01-15,22.94,22.94,22.605,22.895,201981.0
2024-01-16,22.775,22.925,22.51,22.745,260719.0
2024-01-17,22.695,22.775,22.55,22.65,180030.0
2024-01-18,22.515,22.615,22.395,22.56,220190.0
2024-01-19,22.87,22.94,22.74,22.94,256128.0
2024-01-22,23.08,23.18,22.755,22.925,200433.0
2024-01-23,23.005,23.135,22.855,22.95,243754.0
2024-01-24,23.09,23.195,22.95,23.09,329962.0
2024-01-25,23.18,23.195,22.915,23.135,228023.0
2024-01-29,22.96,22.96,22.365,22.66,320364.0
2024-01-30,22.385,22.515,21.705,22.25,652939.0
2024-01-31,22.4,23.02,22.4,22.96,620024.0
2024-02-01,22.87,22.88,22.34,22.385,441294.0
2024-02-02,22.475,22.58,22.31,22.535,375325.0
2024-02-05,22.515,22.515,22.225,22.385,179061.0
2024-02-06,22.385,22.55,22.305,22.455,163880.0
2024-02-07,22.465,22.57,22.155,22.34,213808.0
2024-02-08,22.41,22.455,22.13,22.25,215178.0
2024-02-09,22.295,22.395,22.13,22.365,215549.0
2024-02-12,22.34,22.48,22.13,22.35,135500.0
2024-02-13,22.465,22.49,22.03,22.145,238562.0
2024-02-14,21.96,22.165,21.855,22.04,311772.0
2024-02-15,22.33,22.685,22.285,22.51,331187.0
2024-02-16,22.8,22.8,22.475,22.515,144314.0
2024-02-19,22.475,22.625,22.43,22.51,100044.0
2024-02-20,22.475,22.665,22.36,22.5,178496.0
2024-02-21,22.51,22.78,22.245,22.285,260507.0
2024-02-22,22.455,22.455,22.18,22.35,207284.0
2024-02-23,22.43,22.52,22.285,22.305,162139.0
2024-02-26,22.41,22.525,22.11,22.21,139674.0
2024-02-27,22.42,22.42,21.91,22.015,253373.0
2024-02-28,22.03,22.285,20.945,21.51,613344.0
2024-02-29,21.51,21.52,20.885,21.21,807702.0
2024-03-01,21.115,21.59,21.015,21.555,397778.0
2024-03-04,21.68,21.73,21.22,21.37,368829.0
2024-03-05,21.35,21.605,21.195,21.59,276782.0
2024-03-06,21.635,21.775,21.465,21.685,261014.0
2024-03-07,21.83,21.96,21.68,21.935,246227.0
2024-03-08,22.065,22.245,21.865,22.165,376253.0
2024-03-11,22.015,22.21,21.81,21.82,228682.0
2024-03-12,21.965,22.2,21.665,21.81,296466.0
2024-03-13,21.955,22.065,21.77,22.01,262596.0
2024-03-14,22.08,22.31,21.745,22.21,361803.0
2024-03-15,22.035,22.11,21.565,22.11,2193808.0
2024-03-18,21.98,22.3,21.91,22.245,253438.0
2024-03-19,22.225,22.275,21.875,21.97,299502.0
2024-03-20,22.09,22.265,21.89,21.89,262366.0
2024-03-21,21.97,22.255,21.88,22.145,487575.0
2024-03-22,22.18,22.935,22.18,22.675,524332.0
2024-03-25,22.72,23.24,22.675,22.89,462523.0
2024-03-26,22.92,22.92,22.455,22.465,226878.0
2024-03-27,22.4,22.675,22.325,22.555,189582.0
2024-03-28,22.575,22.845,22.38,22.845,359020.0
2024-04-02,22.575,22.69,22.325,22.49,193755.0
2024-04-03,22.32,22.555,22.2,22.31,200607.0
2024-04-04,22.58,22.91,22.51,22.91,330552.0
2024-04-05,22.73,22.89,22.565,22.685,179954.0
2024-04-08,22.785,23.3,22.785,23.0,601192.0
2024-04-09,23.0,23.275,22.975,23.1,446289.0
2024-04-10,23.145,23.23,22.93,22.99,200405.0
2024-04-11,22.83,23.02,22.7,22.82,244099.0
2024-04-12,22.685,23.03,22.58,22.965,222257.0
2024-04-15,22.945,22.965,22.655,22.755,179677.0
2024-04-16,22.565,22.61,22.135,22.49,361878.0
2024-04-17,22.38,22.49,22.145,22.145,221020.0
2024-04-18,22.18,22.31,22.005,22.08,183864.0
2024-04-19,21.945,22.005,21.555,21.99,384964.0
2024-04-22,22.245,22.645,22.09,22.545,290155.0
2024-04-23,22.565,22.8,22.48,22.48,184512.0
2024-04-24,22.6,22.675,21.635,21.7,659562.0
2024-04-26,21.235,21.245,20.695,21.215,448270.0
2024-04-29,21.765,22.175,21.445,21.87,288981.0
2024-04-30,21.935,22.035,21.635,21.7,335467.0
2024-05-01,21.435,21.515,21.135,21.255,208328.0
2024-05-02,21.31,21.78,21.245,21.355,317910.0
2024-05-03,21.49,21.58,21.325,21.425,127316.0
2024-05-06,21.4,21.635,21.225,21.635,189787.0
2024-05-07,21.745,21.965,21.58,21.87,384009.0
2024-05-08,21.355,22.175,19.815,20.325,2192718.0
2024-05-09,20.305,20.46,19.74,20.025,1103972.0
2024-05-10,20.115,20.58,20.07,20.17,934169.0
2024-05-13,20.18,20.505,20.14,20.395,382826.0
2024-05-14,20.305,20.46,20.225,20.315,247816.0
2024-05-15,20.39,20.495,20.195,20.305,375305.0
2024-05-16,20.58,20.745,20.34,20.415,299852.0
2024-05-17,20.225,20.39,20.115,20.215,216952.0
2024-05-20,20.215,20.28,20.035,20.235,251471.0
2024-05-21,20.25,20.48,20.06,20.45,381634.0
2024-05-22,20.425,20.525,20.195,20.27,233911.0
2024-05-23,20.085,20.195,19.98,20.135,220026.0
2024-05-24,19.94,20.095,19.935,20.035,263399.0
2024-05-27,20.135,20.215,20.025,20.105,193166.0
2024-05-28,20.08,20.16,19.855,19.985,334345.0
2024-05-29,19.785,19.88,19.63,19.85,301951.0
2024-05-30,19.67,19.85,19.575,19.64,319378.0
2024-05-31,19.75,19.78,19.485,19.715,460105.0
2024-06-03,19.705,20.05,19.705,19.985,348113.0
2024-06-04,19.925,20.035,19.595,19.66,338298.0
2024-06-05,19.66,19.705,19.47,19.705,251129.0
2024-06-06,19.88,20.07,19.77,19.985,277878.0
2024-06-07,19.98,20.08,19.88,20.06,219342.0
2024-06-11,19.94,19.985,19.815,19.825,185555.0
2024-06-12,19.725,19.825,19.53,19.53,214550.0
2024-06-13,19.76,19.885,19.505,19.67,230727.0
2024-06-14,19.54,19.63,19.33,19.625,245456.0
2024-06-17,19.725,19.74,19.375,19.515,269056.0
2024-06-18,19.695,19.73,19.23,19.395,390854.0
2024-06-19,19.36,19.475,19.17,19.36,241347.0
2024-06-20,19.12,19.395,19.085,19.395,446553.0
2024-06-21,19.515,19.515,19.17,19.35,691967.0
2024-06-24,19.395,19.445,19.07,19.175,397277.0
2024-06-25,19.22,19.425,19.215,19.37,526505.0
2024-06-26,19.34,19.405,19.03,19.305,424075.0
2024-06-27,19.095,19.625,19.04,19.625,407337.0
2024-06-28,19.615,19.74,19.395,19.405,344682.0
2024-07-01,19.375,19.615,19.24,19.475,214849.0
2024-07-02,19.55,19.97,19.495,19.815,417569.0
2024-07-03,19.925,19.98,19.715,19.715,161030.0
2024-07-04,19.94,20.08,19.74,19.77,338287.0
2024-07-05,19.75,19.76,19.525,19.63,218167.0
2024-07-08,19.505,19.67,19.415,19.53,264593.0
2024-07-09,19.57,19.76,19.495,19.715,170679.0
2024-07-10,19.715,19.83,19.56,19.715,134808.0
2024-07-11,20.025,20.06,19.86,19.895,206815.0
2024-07-12,20.005,20.195,19.98,20.17,212317.0
2024-07-15,20.235,20.49,20.235,20.35,296512.0
2024-07-16,20.45,20.545,20.15,20.34,238626.0
2024-07-17,20.425,20.69,20.395,20.59,425681.0
2024-07-18,20.67,20.905,20.515,20.79,411875.0
2024-07-19,20.58,20.65,20.34,20.39,223796.0
2024-07-22,20.17,20.525,20.15,20.525,205944.0
2024-07-23,20.55,20.86,20.55,20.715,192336.0
2024-07-24,20.035,20.605,19.94,20.58,319643.0
2024-07-25,20.305,20.305,19.985,20.26,375847.0
2024-07-26,20.335,20.395,20.085,20.15,292767.0
2024-07-29,20.14,20.305,19.86,19.935,279638.0
2024-07-30,19.785,19.96,19.67,19.88,238722.0
2024-07-31,19.88,20.225,19.815,20.19,374511.0
2024-08-01,20.225,20.225,19.86,19.925,227400.0
2024-08-02,19.67,19.77,19.55,19.585,293214.0
2024-08-05,19.35,19.415,18.695,18.805,429779.0
2024-08-06,18.795,19.195,18.75,18.985,398964.0
2024-08-07,18.895,19.27,18.85,19.095,272597.0
2024-08-08,19.085,19.095,18.825,19.02,204457.0
2024-08-09,19.095,19.185,18.93,19.03,178009.0
2024-08-12,19.12,19.16,19.015,19.075,119452.0
2024-08-13,19.085,19.115,18.895,18.985,155940.0
2024-08-14,19.15,19.26,18.915,19.095,228112.0
2024-08-15,19.15,19.26,19.03,19.12,252576.0
2024-08-16,19.37,19.595,19.315,19.405,317618.0
2024-08-19,19.505,19.54,19.295,19.33,79456.0
2024-08-20,19.415,19.485,19.26,19.315,102447.0
2024-08-21,19.16,19.35,19.075,19.33,163085.0
2024-08-22,19.395,19.415,18.985,19.04,190931.0
2024-08-23,18.94,19.205,18.815,19.02,399881.0
2024-08-26,18.84,18.85,18.25,18.71,427422.0
2024-08-27,18.71,18.765,18.51,18.76,197098.0
2024-08-28,18.665,18.815,18.53,18.795,288311.0
2024-08-29,18.51,18.62,17.92,18.085,675540.0
2024-08-30,18.075,18.175,17.745,17.895,822398.0
2024-09-02,17.795,17.865,17.555,17.84,518577.0
2024-09-03,17.665,17.95,17.575,17.845,530922.0
2024-09-04,17.6,17.665,17.44,17.62,627673.0
2024-09-05,17.565,17.665,17.455,17.49,440849.0
2024-09-06,17.545,17.64,17.4,17.485,342902.0
2024-09-09,17.31,17.455,17.21,17.44,366167.0
2024-09-10,17.555,17.68,17.475,17.52,299703.0
2024-09-11,17.59,17.59,17.335,17.455,339607.0
2024-09-12,17.865,17.94,17.61,17.865,304572.0
2024-09-13,17.97,18.015,17.59,17.655,418000.0
2024-09-16,17.74,17.81,17.45,17.48,327068.0
2024-09-17,17.535,17.715,17.365,17.495,274433.0
2024-09-18,17.495,17.505,17.325,17.46,240168.0
2024-09-19,17.655,17.665,17.44,17.44,399626.0
2024-09-20,17.46,17.525,17.205,17.25,554097.0
2024-09-23,17.13,17.31,17.08,17.24,281619.0
2024-09-24,17.225,17.27,16.81,17.1,595407.0
2024-09-25,17.26,17.26,17.025,17.12,366440.0
2024-09-26,17.235,17.44,17.165,17.185,345128.0
2024-09-27,17.175,17.355,17.165,17.24,243819.0
2024-09-30,17.335,17.6,17.31,17.545,530461.0
2024-10-01,17.59,17.815,17.525,17.62,428236.0
2024-10-02,17.62,18.305,17.565,18.09,678269.0
2024-10-03,18.09,18.45,18.005,18.345,634408.0
2024-10-04,18.41,18.93,18.375,18.75,608297.0
2024-10-07,18.815,18.855,18.515,18.75,262575.0
2024-10-08,18.545,18.72,18.385,18.57,286377.0
2024-10-09,18.55,18.55,18.27,18.4,289438.0
2024-10-10,18.41,18.635,18.335,18.385,204316.0
2024-10-11,18.335,18.58,18.23,18.465,220758.0
2024-10-14,18.695,18.695,18.355,18.385,209292.0
2024-10-15,18.545,18.545,18.37,18.46,293976.0
2024-10-16,18.42,18.77,18.42,18.62,470409.0
2024-10-17,18.795,19.115,18.375,18.515,506807.0
2024-10-18,18.845,19.485,18.75,19.37,1207659.0
2024-10-21,19.495,19.665,19.335,19.4,577776.0
2024-10-22,19.175,19.285,18.95,19.21,549709.0
2024-10-23,19.23,19.54,19.175,19.25,355377.0
2024-10-24,19.185,19.28,19.015,19.06,268794.0
2024-10-25,19.2,19.38,19.07,19.22,407792.0
2024-10-28,19.315,19.355,19.11,19.24,469543.0
2024-10-29,19.39,19.43,19.05,19.155,509135.0
2024-10-30,19.175,19.28,18.985,19.135,592641.0
2024-10-31,19.135,19.24,19.04,19.09,400498.0
2024-11-01,18.89,19.1,18.665,19.1,278705.0
2024-11-04,19.36,19.4,19.125,19.28,274808.0
2024-11-05,19.135,19.27,19.04,19.1,151885.0
2024-11-06,19.28,19.315,19.06,19.22,239489.0
2024-11-07,19.505,19.645,19.28,19.41,405818.0
2024-11-08,19.445,19.59,19.41,19.455,197649.0
2024-11-11,19.41,19.6,19.315,19.315,216549.0
2024-11-12,19.475,19.475,19.21,19.27,256394.0
2024-11-13,19.2,19.24,18.835,19.155,447442.0
2024-11-14,19.155,19.23,18.925,19.2,378753.0
2024-11-15,19.475,19.92,19.465,19.645,635132.0
2024-11-18,19.86,20.51,19.785,20.36,548148.0
2024-11-19,20.41,20.445,20.095,20.18,296791.0
2024-11-20,20.2,20.36,19.91,19.91,356666.0
2024-11-21,20.005,20.105,19.86,19.92,281741.0
2024-11-22,20.2,20.305,20.015,20.155,234158.0
2024-11-25,20.4,20.425,20.095,20.095,392040.0
2024-11-26,20.38,20.38,19.995,20.08,296570.0
2024-11-27,20.115,20.23,19.985,20.175,213359.0
2024-11-28,20.105,20.365,20.03,20.25,191685.0
2024-11-29,20.2,20.425,20.005,20.425,229515.0
2024-12-02,20.425,20.975,20.4,20.825,523888.0
2024-12-03,20.965,20.99,20.595,20.775,248680.0
2024-12-04,20.785,20.87,20.54,20.68,213278.0
2024-12-05,20.655,20.825,20.56,20.56,166797.0
2024-12-06,20.74,20.915,20.595,20.595,215077.0
2024-12-09,20.69,20.73,20.39,20.645,305167.0
2024-12-10,19.28,19.58,18.635,18.91,288924.0
2024-12-11,18.805,18.855,18.385,18.655,1155439.0
2024-12-12,18.75,18.88,18.55,18.77,456022.0
2024-12-13,18.71,19.155,18.62,18.835,448541.0
2024-12-16,18.845,19.035,18.525,18.94,443490.0
2024-12-17,18.845,19.1,18.805,18.865,290647.0
2024-12-18,18.955,19.2,18.865,18.995,327990.0
2024-12-19,18.865,18.91,18.58,18.845,508582.0
2024-12-20,18.805,18.9,18.475,18.475,277928.0
2024-12-23,18.515,18.705,18.45,18.705,148391.0
2024-12-24,18.705,18.845,18.56,18.845,81986.0
2024-12-27,18.6,18.865,18.6,18.79,162612.0
2024-12-30,18.75,18.79,18.625,18.71,128172.0
2024-12-31,18.635,18.855,18.635,18.74,152031.0
2025-01-02,18.71,18.815,18.535,18.645,109904.0
2025-01-03,18.635,18.995,18.635,18.845,158768.0
2025-01-06,18.845,19.115,18.84,18.89,245960.0
2025-01-07,18.875,19.36,18.875,19.165,520247.0
2025-01-08,19.25,19.43,19.11,19.185,260967.0
2025-01-09,19.07,19.185,19.005,19.06,206054.0
2025-01-10,19.135,19.135,18.865,18.95,178999.0
2025-01-13,18.75,18.76,18.55,18.655,381242.0
2025-01-14,18.635,18.705,18.44,18.62,364376.0
2025-01-15,18.705,18.905,18.645,18.76,306568.0
2025-01-16,18.95,19.05,18.855,18.95,347830.0
2025-01-17,18.93,19.25,18.93,19.135,175209.0
2025-01-20,19.22,19.435,19.125,19.2,236514.0
2025-01-21,19.345,19.77,19.295,19.71,485556.0
2025-01-22,19.775,19.785,19.515,19.55,203422.0
2025-01-23,19.73,19.87,19.57,19.69,264323.0
2025-01-24,19.515,19.93,19.515,19.9,249098.0
2025-01-28,20.265,20.585,20.2,20.2,337435.0
2025-01-29,20.24,20.605,20.02,20.54,247600.0
2025-01-30,20.585,20.72,20.35,20.495,202784.0
2025-01-31,20.69,20.71,19.825,20.21,415365.0
2025-02-03,19.87,20.36,19.87,20.175,273843.0
2025-02-04,20.35,20.495,20.03,20.03,224843.0
2025-02-05,20.485,20.485,20.03,20.445,362866.0
2025-02-06,20.635,20.88,20.56,20.74,380145.0
2025-02-07,20.74,20.91,20.71,20.795,259453.0
2025-02-10,20.54,21.06,20.445,20.965,235223.0
2025-02-11,21.02,21.915,20.87,21.2,440902.0
2025-02-12,21.33,21.53,21.245,21.39,368121.0
2025-02-13,21.4,21.65,21.39,21.5,299387.0
2025-02-14,21.68,22.04,21.57,21.97,480353.0
2025-02-17,22.055,22.37,21.87,22.37,396073.0
2025-02-18,22.38,22.54,22.295,22.54,242822.0
2025-02-19,22.52,22.615,22.425,22.615,282774.0
2025-02-20,22.555,22.69,22.435,22.615,373541.0
2025-02-21,22.615,22.65,22.31,22.385,181418.0
2025-02-24,21.97,22.14,21.2,21.88,587056.0
2025-02-25,21.67,22.125,21.415,21.955,377131.0
2025-02-26,21.65,21.99,21.475,21.98,226695.0
2025-02-27,21.89,21.905,19.955,19.955,489849.0
2025-02-28,19.665,19.675,18.655,18.665,1086268.0
2025-03-03,18.835,18.995,18.48,18.845,511953.0
2025-03-04,18.78,18.805,18.305,18.325,380672.0
2025-03-05,18.325,18.44,17.9,17.9,440791.0
2025-03-06,17.96,18.335,17.865,18.305,320642.0
2025-03-07,18.23,18.76,18.14,18.62,460989.0
2025-03-10,18.56,18.665,17.92,18.06,412805.0
2025-03-11,18.1,18.355,17.845,17.995,498422.0
2025-03-12,17.985,18.07,17.545,17.79,685652.0
2025-03-13,18.365,18.365,17.585,17.585,418499.0
2025-03-14,17.67,18.015,17.575,17.81,220432.0
2025-03-17,17.875,18.235,17.875,18.05,235017.0
2025-03-18,18.48,18.91,18.385,18.49,445119.0
2025-03-19,18.43,18.665,18.415,18.53,311619.0
2025-03-20,19.115,19.16,18.615,18.975,489813.0
2025-03-21,18.955,19.29,18.85,19.135,755355.0
2025-03-24,19.135,19.26,19.015,19.17,241280.0
2025-03-25,19.28,19.64,19.22,19.485,420270.0
2025-03-26,19.53,19.59,19.26,19.485,244674.0
2025-03-27,19.425,19.56,19.22,19.51,198764.0
2025-03-28,19.405,19.67,19.31,19.52,155725.0
2025-03-31,19.28,19.325,18.85,18.85,211273.0
2025-04-01,19.115,19.125,18.715,18.84,185051.0
2025-04-02,18.975,19.055,18.685,18.95,196582.0
2025-04-03,18.42,18.53,17.78,18.03,707358.0
2025-04-04,17.72,17.75,17.255,17.275,695531.0
2025-04-07,16.55,16.55,15.685,16.015,828829.0
2025-04-08,16.21,16.71,16.015,16.145,626209.0
2025-04-09,15.805,16.31,15.61,15.755,547295.0
2025-04-10,16.97,17.04,16.525,16.96,535337.0
2025-04-11,16.395,16.92,16.24,16.775,383913.0
2025-04-14,16.905,17.04,16.69,16.98,206916.0
2025-04-15,16.895,17.09,16.455,16.735,531248.0
2025-04-16,16.3,16.36,15.22,15.22,781395.0
2025-04-17,15.18,15.325,14.895,15.12,650774.0
2025-04-22,14.995,15.12,14.585,14.605,615895.0
2025-04-23,14.85,15.415,14.845,15.265,604752.0
2025-04-24,15.265,15.47,15.14,15.315,431372.0
2025-04-28,15.405,15.675,15.345,15.405,393440.0
2025-04-29,15.46,15.88,15.305,15.88,520307.0
2025-04-30,15.91,16.125,15.685,16.125,463952.0
2025-05-01,16.035,16.19,15.88,16.065,348075.0
2025-05-02,15.97,16.35,15.87,16.145,298690.0
2025-05-05,16.175,16.415,16.005,16.005,333254.0
2025-05-06,15.94,16.095,15.83,15.995,426156.0
2025-05-07,15.95,16.405,15.95,16.36,504171.0
2025-05-08,16.32,16.445,16.19,16.365,213447.0
2025-05-09,16.515,16.765,16.505,16.69,180604.0
2025-05-12,16.775,16.825,16.61,16.755,240468.0
2025-05-13,17.35,18.05,17.35,17.74,565975.0
2025-05-14,17.595,18.245,17.47,18.12,483977.0
2025-05-15,18.21,18.21,17.645,17.74,355520.0
2025-05-16,17.925,17.925,17.66,17.875,194185.0
2025-05-19,17.7,17.71,17.175,17.36,288267.0
2025-05-20,17.515,17.525,17.31,17.44,235030.0
2025-05-21,17.46,17.635,17.285,17.545,512045.0
2025-05-22,17.135,17.495,16.99,17.47,319895.0
2025-05-23,17.47,17.78,17.44,17.44,285954.0
2025-05-26,17.38,17.525,17.09,17.195,215646.0
2025-05-27,17.165,17.29,17.1,17.255,177564.0
2025-05-28,17.3,17.475,17.265,17.34,214199.0
2025-05-29,17.45,17.615,17.36,17.485,269999.0
2025-05-30,17.42,17.495,17.185,17.235,362401.0
2025-06-02,17.215,17.605,17.16,17.32,266315.0
2025-06-03,17.41,17.47,17.05,17.135,333478.0
2025-06-04,17.135,17.525,17.07,17.525,509162.0
2025-06-05,17.47,17.8,17.37,17.76,408568.0
2025-06-06,17.82,18.015,17.645,17.985,314166.0
2025-06-10,17.985,18.255,17.95,18.1,484804.0
2025-06-11,18.08,18.315,17.975,18.315,389609.0
2025-06-12,18.315,18.315,17.87,17.995,279553.0
2025-06-13,17.965,17.965,17.545,17.625,227123.0
2025-06-16,17.475,17.545,17.37,17.485,230735.0
2025-06-17,17.4,17.47,17.145,17.175,211298.0
2025-06-18,17.155,17.225,16.71,16.72,299179.0
2025-06-19,16.885,16.885,16.56,16.745,322541.0
2025-06-20,16.68,16.785,16.505,16.66,341807.0
2025-06-23,16.64,16.69,16.465,16.63,292615.0
2025-06-24,16.785,17.09,16.73,16.95,295129.0
2025-06-25,16.755,17.77,16.755,17.74,500386.0
2025-06-26,17.47,17.71,17.34,17.66,248671.0
2025-06-27,17.645,18.015,17.565,17.72,288991.0
2025-06-30,17.72,17.82,17.505,17.585,301916.0
2025-07-01,17.955,18.19,17.81,18.03,270244.0
2025-07-02,18.585,19.99,18.07,19.61,827799.0
2025-07-03,19.495,19.695,19.25,19.55,315826.0
2025-07-04,19.95,20.235,19.785,20.075,365052.0
2025-07-07,20.06,20.39,19.795,20.39,281215.0
2025-07-08,20.175,20.37,19.875,20.235,246332.0
2025-07-09,20.095,20.485,20.095,20.35,262698.0
2025-07-10,20.445,20.555,20.27,20.39,229736.0
2025-07-11,20.505,20.64,20.25,20.36,228508.0
2025-07-14,20.35,20.485,20.135,20.34,151575.0
2025-07-15,20.525,20.585,20.38,20.445,130094.0
2025-07-16,20.545,20.545,20.185,20.25,108376.0
2025-07-17,20.445,20.67,20.37,20.64,231259.0
2025-07-18,20.64,20.895,20.225,20.565,612178.0
2025-07-21,20.475,20.495,19.755,19.92,326812.0
2025-07-22,19.765,20.175,19.58,20.06,346641.0
2025-07-23,20.135,20.43,19.715,20.02,340795.0
2025-07-24,20.145,20.205,19.795,19.98,393171.0
2025-07-25,19.96,20.115,19.835,19.91,175110.0
2025-07-28,19.96,20.105,19.865,20.075,245723.0
2025-07-29,20.02,20.39,19.88,20.39,298815.0
2025-07-30,20.37,20.69,20.225,20.535,371210.0
2025-07-31,20.41,20.585,20.32,20.465,293054.0
2025-08-01,20.125,20.495,20.03,20.445,244470.0
2025-08-04,20.28,20.41,19.98,20.33,168053.0
2025-08-05,20.495,20.74,20.42,20.605,235023.0
2025-08-06,20.7,21.02,20.64,20.825,360169.0
2025-08-07,20.75,20.975,20.71,20.875,163846.0
2025-08-08,20.875,20.895,20.39,20.585,229096.0
2025-08-11,20.565,20.805,20.475,20.79,314654.0
2025-08-12,20.77,20.875,20.545,20.67,244438.0
2025-08-13,20.8,21.225,20.69,20.985,298220.0
2025-08-14,21.02,21.15,20.815,20.99,201773.0
2025-08-15,20.985,21.13,20.845,21.13,169227.0
2025-08-18,20.925,21.08,20.78,20.905,161802.0
2025-08-19,20.835,21.07,20.67,20.965,222180.0
2025-08-20,21.01,21.4,20.915,21.175,247100.0
2025-08-21,21.225,21.245,20.74,21.1,332830.0
2025-08-22,21.07,21.13,20.835,20.99,166090.0
2025-08-25,21.12,21.37,21.01,21.07,279050.0
2025-08-26,21.03,21.5,20.945,21.5,301534.0
2025-08-27,21.565,21.73,21.185,21.555,306326.0
2025-08-28,20.72,21.565,20.34,20.835,573607.0
2025-08-29,20.835,21.47,20.36,21.16,694977.0
2025-09-01,20.955,21.04,19.805,19.805,488310.0
2025-09-02,19.96,20.26,19.745,19.88,304480.0
2025-09-03,19.715,19.93,19.18,19.24,317623.0
2025-09-04,19.3,19.66,19.17,19.345,160681.0
2025-09-05,19.59,19.755,19.375,19.405,160456.0
2025-09-08,19.445,19.57,19.19,19.32,223158.0
2025-09-09,19.475,19.61,19.25,19.375,250509.0
2025-09-10,19.51,20.03,19.44,19.97,416095.0
2025-09-11,19.68,19.855,19.43,19.54,283205.0
2025-09-12,19.6,19.78,19.35,19.38,231009.0
2025-09-15,19.3,19.39,19.1,19.29,230973.0
2025-09-16,19.48,19.53,19.28,19.48,182795.0
2025-09-17,19.52,19.52,19.07,19.19,169909.0
2025-09-18,19.21,19.24,19.0,19.17,126745.0
2025-09-19,19.4,19.47,19.02,19.1,630002.0
2025-09-22,19.32,19.32,19.04,19.04,121003.0
2025-09-23,19.1,19.17,18.98,19.07,167300.0
2025-09-24,18.95,18.99,18.55,18.73,183514.0
2025-09-25,18.6,18.83,18.53,18.64,206911.0
2025-09-26,18.58,18.65,18.36,18.6,182883.0
2025-09-29,18.68,18.88,18.68,18.78,146858.0
2025-09-30,18.7,19.06,18.7,18.73,225896.0
2025-10-01,18.75,18.75,18.45,18.7,291760.0
2025-10-02,19.38,20.07,19.36,19.99,376158.0
2025-10-03,19.92,20.15,19.68,20.15,281222.0
2025-10-06,20.21,20.21,19.67,19.73,116859.0
2025-10-07,19.68,20.04,19.68,19.97,240598.0
2025-10-08,19.97,19.97,19.55,19.79,182100.0
2025-10-09,19.88,20.17,19.79,19.96,260904.0
2025-10-10,19.7,19.975,19.7,19.88,163926.0
2025-10-13,19.65,19.9,19.38,19.83,221287.0
2025-10-14,19.83,20.68,19.73,20.62,337326.0
2025-10-15,20.7,20.81,20.45,20.81,202274.0
2025-10-16,20.91,21.24,20.78,20.9,221712.0
2025-10-17,20.5,20.73,20.47,20.65,174474.0
2025-10-20,20.43,21.41,20.43,21.28,391199.0
2025-10-21,21.25,21.25,19.17,19.81,885444.0
2025-10-22,19.83,20.4,19.76,20.17,462444.0
2025-10-23,20.23,20.23,19.27,19.3,425635.0
2025-10-24,19.66,19.73,19.29,19.32,377042.0
2025-10-27,19.23,19.23,18.99,19.15,484955.0
2025-10-28,19.15,19.265,18.95,19.13,308082.0
2025-10-29,19.27,19.45,19.18,19.23,395181.0
2025-10-30,19.11,19.45,19.11,19.4,438203.0
2025-10-31,19.4,19.435,19.17,19.19,267617.0
2025-11-03,19.25,19.255,19.05,19.1,241379.0
2025-11-04,19.21,19.21,18.82,18.96,170006.0
2025-11-05,19.17,19.17,18.695,19.15,200789.0
2025-11-06,19.21,19.23,18.94,19.12,240717.0
2025-11-07,19.1,19.115,18.83,18.85,152946.0
2025-11-10,18.97,19.255,18.97,19.15,326182.0
2025-11-11,19.24,19.59,19.2,19.33,207116.0
2025-11-12,19.59,19.6,19.25,19.4,139859.0
2025-11-13,19.43,19.63,19.25,19.36,202066.0
2025-11-14,18.97,19.02,18.74,18.77,210836.0
2025-11-17,18.77,18.77,18.61,18.71,277009.0
2025-11-18,18.49,18.49,18.05,18.11,371746.0
2025-11-19,18.11,18.2,17.85,17.95,323703.0
2025-11-20,17.93,18.63,17.93,18.62,217822.0
2025-11-21,18.38,18.44,18.2,18.44,188899.0
2025-11-24,18.59,18.86,18.5,18.77,442709.0
2025-11-25,18.69,18.93,18.58,18.8,213743.0
2025-11-26,18.98,19.275,18.94,19.23,239020.0