Date,Open,High,Low,Close,Volume
1998-12-31,2.149648134013536,2.149648134013536,2.149648134013536,2.149648134013536,0.0
1999-01-04,2.2101574590304454,2.2101574590304454,2.149648718671342,2.20378806950089,250501.0
1999-01-05,2.2292647574180204,2.2292647574180204,2.1337248589646007,2.1337248589646007,665752.0
1999-01-06,2.184680130249016,2.184680130249016,2.159202878026242,2.1783107404980413,786351.0
1999-01-07,2.2674806692814027,2.2674806692814027,2.2015581823953783,2.2611112816674623,810594.0
1999-01-08,2.245188895864056,2.245188895864056,2.1974189291471973,2.245188895864056,357632.0
1999-01-11,2.2611112816674623,2.2611112816674623,2.200602712897082,2.2611112816674623,666108.0
1999-01-12,2.2579269188433817,2.2579269188433817,2.200602885980761,2.231812642318983,1193499.0
1999-01-13,2.191048337848058,2.191048337848058,2.111431775869776,2.179583473160135,527887.0
1999-01-14,2.152832950904133,2.152832950904133,2.08277029469408,2.113980051258653,655843.0
1999-01-15,2.1018784065332667,2.1018784065332667,2.076401159448732,2.092324477224199,666667.0
1999-01-18,2.140093962900163,2.140093962900163,2.079585399253744,2.0986932536964567,2222673.0
1999-01-19,2.1050636708966115,2.1050636708966115,2.0986942807051423,2.1018789758008767,438933.0
1999-01-20,2.1018780839235056,2.1018780839235056,2.070031453260597,2.073216147004989,1459914.0
1999-01-21,2.0732160030473152,2.0732160030473152,2.041369374595737,2.041369374595737,2281610.0
1999-01-22,2.076400979863882,2.076400979863882,2.0413696531095558,2.076400979863882,793807.0
1999-01-25,2.0859546411185,2.0859546411185,2.0541080124017514,2.063662093051076,529709.0
1999-01-26,2.063662093051076,2.063662093051076,2.063662093051076,2.063662093051076,0.0
1999-01-27,2.0859546682277923,2.0859546682277923,2.0381847245318463,2.0541080390971618,1524040.0
1999-01-28,2.047739012851021,2.047739012851021,2.012707837345105,2.028631154717077,4247606.0
1999-01-29,2.0381848492474477,2.0381848492474477,1.9904149026284808,2.022898411108794,4534369.0
1999-02-01,2.079585565585255,2.079585565585255,2.028630925084686,2.078630096091449,2611636.0
1999-02-02,2.101878735194236,2.101878735194236,2.070032094663591,2.0722613196191912,1075364.0
1999-02-03,2.101878768567398,2.101878768567398,2.082770753267507,2.0955095323944737,349269.0
1999-02-04,2.117801260510835,2.117801260510835,2.092324019005809,2.1107949960883783,539953.0
1999-02-05,2.098693261927099,2.098693261927099,2.0541080124017514,2.063662093051076,980813.0
1999-02-08,2.070031353662477,2.070031353662477,2.0509233455059985,2.0541080390971618,421895.0
1999-02-09,2.063662031394083,2.063662031394083,2.0423246466043,2.0423246466043,504617.0
1999-02-10,2.0359552269983303,2.0359552269983303,1.9904145135749325,2.000605470342074,882047.0
1999-02-11,1.999969229523704,1.999969229523704,1.955383967797487,1.9935999940716969,1726728.0
1999-02-12,2.035000502802767,2.035000502802767,1.999969171958147,2.0158924902156525,2090144.0
1999-02-15,2.0095230046490524,2.0095230046490524,1.9808610660336623,1.996784382307825,948885.0
1999-02-16,2.006338310716116,2.006338310716116,1.968122290301917,1.996784382307825,833239.0
1999-02-17,2.0254472597093334,2.0254472597093334,1.9999698498276912,2.009523936054778,488665.0
1999-02-18,2.0477391931197104,2.0477391931197104,1.9904153068904256,2.044554652077394,974893.0
1999-02-19,2.1082483659923468,2.1082483659923468,2.041370382544213,2.1018789758008767,361257.0
1999-02-22,2.105063170156282,2.105063170156282,1.955383916776756,1.958568611114934,2447714.0
1999-02-23,1.9681219088767776,1.9681219088767776,1.929906049259391,1.942644669131853,2899377.0
1999-02-24,1.952198942604506,1.952198942604506,1.8948750662964304,1.8948750662964304,3653804.0
1999-02-25,1.923536643961347,1.923536643961347,1.8630280851114784,1.9203519506765148,1441809.0
1999-02-26,1.982335746012524,1.982335746012524,1.9383987919993773,1.9545521113758848,2208621.0
1999-03-01,1.9836273277854293,1.9836273277854293,1.9383980812368824,1.9836273277854293,685304.0
1999-03-02,1.99655057251021,1.99655057251021,1.9707053251353968,1.986535605285083,993602.0
1999-03-03,2.0127038287449217,2.0127038287449217,1.990089276893225,1.9965505107339347,946766.0
1999-03-04,2.0030119001807867,2.0030119001807867,1.980397192722948,1.9965505107339347,426799.0
1999-03-05,2.003012614428358,2.003012614428358,1.986859290657312,1.986859290657312,1072661.0
1999-03-08,2.0030114005992266,2.0030114005992266,1.9771661604703008,1.9803966987818395,282958.0
1999-03-09,2.0094728694812654,2.0094728694812654,1.980396778655888,2.006242175433321,732132.0
1999-03-10,2.0353187257111585,2.0353187257111585,2.0062427817053514,2.0353187257111585,1290108.0
1999-03-11,2.0482417070765946,2.0482417070765946,1.961013859861061,2.0030124356752603,2795590.0
1999-03-12,2.032087850257628,2.032087850257628,2.019165226914243,2.0256266163890078,1402475.0
1999-03-15,2.032087652084805,2.032087652084805,2.006242407918509,2.032087652084805,1525555.0
1999-03-16,2.0417807176254588,2.0417807176254588,2.0191660013957136,2.038550021648894,904519.0
1999-03-17,2.045010300264372,2.045010300264372,2.0191650557682657,2.041779761406956,1344197.0
1999-03-18,2.0482413502019443,2.0482413502019443,2.0191654061961373,2.0353187257111585,689686.0
1999-03-19,2.0579331943787564,2.0579331943787564,2.0353184874624795,2.0547024997326973,511857.0
1999-03-22,2.0805479763841794,2.0805479763841794,2.045010642549352,2.0805479763841794,198740.0
1999-03-23,2.083777622580101,2.083777622580101,2.067624311295125,2.0773162358236803,1416052.0
1999-03-24,2.077316877898082,2.077316877898082,2.061163561620305,2.070855644750646,1435654.0
1999-03-25,2.0999317504057182,2.0999317504057182,2.074086504542484,2.0999317504057182,893743.0
1999-03-26,2.141931239385788,2.141931239385788,2.1115629789968517,2.1322391519985264,1309087.0
1999-03-29,2.158084562758363,2.158084562758363,2.125777916013212,2.1322391519985264,365023.0
1999-03-30,2.154853019131591,2.154853019131591,2.1386997021145686,2.1483916300823305,594683.0
1999-03-31,2.133207910342811,2.133207910342811,2.1063933906518333,2.116408358484514,1006101.0
1999-04-01,2.1225465659784843,2.1225465659784843,2.0870092343913598,2.0870092343913598,1924956.0
1999-04-02,2.0870092343913598,2.0870092343913598,2.0870092343913598,2.0870092343913598,0.0
1999-04-05,2.0870092343913598,2.0870092343913598,2.0870092343913598,2.0870092343913598,0.0
1999-04-06,2.1160853400464315,2.1160853400464315,2.099932020403469,2.1160853400464315,1004686.0
1999-04-07,2.1160853400464315,2.1160853400464315,2.099932020403469,2.1160853400464315,550280.0
1999-04-08,2.141931039009296,2.141931039009296,2.1160856306672837,2.141931039009296,741841.0
1999-04-09,2.148392475371103,2.148392475371103,2.1322391519985264,2.1322391519985264,1067542.0
1999-04-12,2.1419307448388647,2.1419307448388647,2.09347078590998,2.1160853400464315,1723481.0
1999-04-13,2.190390623569177,2.190390623569177,2.1322385816199887,2.1645452197230424,1632452.0
1999-04-14,2.1839284563664845,2.1839284563664845,2.1548525235441494,2.177467068803256,1306577.0
1999-04-15,2.187159243040645,2.187159243040645,2.1548526150645757,2.183928549121817,1024971.0
1999-04-16,2.229157550994295,2.229157550994295,2.1903896950679287,2.222696319476277,1272365.0
1999-04-19,2.30669406155765,2.30669406155765,2.222696789222681,2.2291580221062204,944225.0
1999-04-20,2.219465765890711,2.219465765890711,2.190389833210664,2.196851065136177,2849809.0
1999-04-21,2.1968512192650627,2.1968512192650627,2.0934701007488794,2.109623415105106,3173632.0
1999-04-22,2.196851381039208,2.196851381039208,2.125776886001616,2.158083517093099,2006017.0
1999-04-23,2.1645455962516054,2.1645455962516054,2.138700343515772,2.141931039009296,804350.0
1999-04-26,2.158083517093099,2.158083517093099,2.1322381188562414,2.158083517093099,143871.0
1999-04-27,2.196852220470664,2.196852220470664,2.132238933598543,2.187160289682317,1305645.0
1999-04-28,2.190390225462667,2.190390225462667,2.1645448263139704,2.180698142429609,784324.0
1999-04-29,2.1968512870448693,2.1968512870448693,2.0999313979172287,2.106392786101516,789001.0
1999-04-30,2.183928549121817,2.183928549121817,2.1063926731004714,2.183928549121817,310153.0
1999-05-03,2.177791620385029,2.177791620385029,2.1193165244217047,2.1322391519985264,261731.0
1999-05-04,2.1580840644818258,2.1580840644818258,2.1160853400464315,2.1160853400464315,466553.0
1999-05-05,2.1160849139799094,2.1160849139799094,2.051471648417725,2.051471648417725,1297249.0
1999-05-06,2.069887399166678,2.069887399166678,2.038550021648894,2.038550021648894,807003.0
1999-05-07,2.0191654571693154,2.0191654571693154,1.9190148425266824,1.951321482372295,1689750.0
1999-05-10,1.9771668207454576,1.9771668207454576,1.9383987919993773,1.9545521113758848,703079.0
1999-05-11,2.0191659381994045,2.0191659381994045,1.944860555488872,1.986859290657312,202947.0
1999-05-12,1.9868582045267769,1.9868582045267769,1.9545515746453384,1.957136036569164,1008202.0
1999-05-13,2.003012614428358,2.003012614428358,1.961014034866116,1.986859290657312,1592084.0
1999-05-14,2.070855967626694,2.070855967626694,1.990089373645141,2.0288572453925977,863777.0
1999-05-17,1.9868583911621596,1.9868583911621596,1.954551758246,1.9610131470716827,614848.0
1999-05-18,1.980396961515072,1.980396961515072,1.9610131066498329,1.9707050340824528,809074.0
1999-05-19,1.986858350207568,1.986858350207568,1.948090329264841,1.9707050340824528,687996.0
1999-05-20,1.9868583911621596,1.9868583911621596,1.9577824526588412,1.9610131470716827,361279.0
1999-05-21,1.986859290657312,1.986859290657312,1.9190152996976764,1.986859290657312,948677.0
1999-05-24,2.022395490066928,2.022395490066928,1.99331955484766,2.006242175433321,396320.0
1999-05-25,2.0030124356752603,2.0030124356752603,1.964244399842012,2.0030124356752603,180406.0
1999-05-26,2.003012614428358,2.003012614428358,1.9707059668862648,1.986859290657312,263340.0
1999-05-27,2.0030119001807867,2.0030119001807867,1.980397192722948,1.9965505107339347,728710.0
1999-05-28,2.000750825217392,2.000750825217392,1.938398966357936,1.938398966357936,444638.0
1999-05-31,1.9383982724936837,1.9383982724936837,1.922244957446389,1.928706190101639,161214.0
1999-06-01,1.9416292505283008,1.9416292505283008,1.927737357098773,1.927737357098773,435152.0
1999-06-02,1.938398207148774,1.938398207148774,1.925475586667792,1.9319368191052289,889724.0
1999-06-03,1.9480901336079823,1.9480901336079823,1.925475586667792,1.9319368191052289,851482.0
1999-06-04,1.9416292637958077,1.9416292637958077,1.8770159937173996,1.8802465327364095,474323.0
1999-06-07,1.899630207188585,1.899630207188585,1.835016948596315,1.835016948596315,737204.0
1999-06-08,1.8899389305281156,1.8899389305281156,1.828556344879291,1.8867082353663531,858643.0
1999-06-09,1.9383976456427183,1.9383976456427183,1.886707023086185,1.8996296398238024,1037491.0
1999-06-10,1.9096456537962865,1.9096456537962865,1.825325333819172,1.84147865122626,1698815.0
1999-06-11,1.857632291653816,1.857632291653816,1.7574816751936353,1.760712370358059,2143754.0
1999-06-14,1.760712370358059,1.760712370358059,1.760712370358059,1.760712370358059,0.0
1999-06-15,1.841478513833222,1.841478513833222,1.7639424715792762,1.8317864307484168,483212.0
1999-06-16,1.8447090307488216,1.8447090307488216,1.828555716100754,1.835016948596315,2098579.0
1999-06-17,1.9222443358191807,1.9222443358191807,1.8576310965250296,1.8996296398238024,847883.0
1999-06-18,1.922245303860585,1.922245303860585,1.8608627267401308,1.8873540499311363,637885.0
1999-06-21,1.922245277532752,1.922245277532752,1.889938642058561,1.889938642058561,1324940.0
1999-06-22,1.9060919597956565,1.9060919597956565,1.873785324321466,1.889938642058561,1442380.0
1999-06-23,1.9060917870765104,1.9060917870765104,1.8763696166668065,1.9060917870765104,2625834.0
1999-06-24,1.9222449320944592,1.9222449320944592,1.8802462201617345,1.9222449320944592,1167206.0
1999-06-25,1.928706137378031,1.928706137378031,1.8931689697303271,1.912552822772308,739584.0
1999-06-28,1.925475757010032,1.925475757010032,1.9125529797796956,1.91578367408728,740560.0
1999-06-29,1.931937205932553,1.931937205932553,1.8834772527212675,1.889938642058561,1286371.0
1999-06-30,1.9060915158575524,1.9060915158575524,1.8511701861004213,1.8576315739328264,3051099.0
1999-07-01,1.9287063364955583,1.9287063364955583,1.8899384708031364,1.9060917870765104,344892.0
1999-07-02,1.9383984196232575,1.9383984196232575,1.893169165179036,1.9060917870765104,874208.0
1999-07-05,1.9707054307523928,1.9707054307523928,1.944860026386288,1.9545521113758848,308404.0
1999-07-06,1.9610129758023411,1.9610129758023411,1.922244957446389,1.928706190101639,1458391.0
1999-07-07,1.9513212183382955,1.9513212183382955,1.889938642058561,1.889938642058561,760240.0
1999-07-08,1.9254759722013983,1.9254759722013983,1.889938642058561,1.889938642058561,577074.0
1999-07-09,1.9222451033498844,1.9222451033498844,1.883477082051337,1.9060917870765104,739640.0
1999-07-12,1.9329061292214331,1.9329061292214331,1.912552849830241,1.9222449320944592,547301.0
1999-07-13,1.9383984196232575,1.9383984196232575,1.9060917870765104,1.9060917870765104,508510.0
1999-07-14,1.9319370308714583,1.9319370308714583,1.9060917870765104,1.9060917870765104,665410.0
1999-07-15,1.9222454912309148,1.9222454912309148,1.860862908127211,1.863124332404213,577424.0
1999-07-16,1.8899381539765747,1.8899381539765747,1.8453549836389411,1.8453549836389411,210469.0
1999-07-19,1.9060917870765104,1.9060917870765104,1.8899384708031364,1.9060917870765104,220017.0
1999-07-20,1.9513209077158844,1.9513209077158844,1.8899383412073785,1.9396905954875023,349807.0
1999-07-21,1.944859829001001,1.944859829001001,1.889938642058561,1.889938642058561,225316.0
1999-07-22,1.8996311670785824,1.8996311670785824,1.85763259001403,1.8922006603706676,160786.0
1999-07-23,1.889938642058561,1.889938642058561,1.8576320065843708,1.889938642058561,473570.0
1999-07-26,1.91578367408728,1.91578367408728,1.873785114907051,1.91578367408728,312752.0
1999-07-27,1.941628875386292,1.941628875386292,1.9125527851825697,1.9254755610980492,269663.0
1999-07-28,1.9222449048994077,1.9222449048994077,1.906091590293684,1.912552822772308,242104.0
1999-07-29,1.9254759559925976,1.9254759559925976,1.9028612491085808,1.909322638391482,641762.0
1999-07-30,1.8931692606503407,1.8931692606503407,1.8479398483191036,1.8640931654070785,502115.0
1999-08-02,1.8673242765320903,1.8673242765320903,1.7962496032463138,1.8156336191975408,453554.0
1999-08-03,1.8576326861152932,1.8576326861152932,1.8414793624692356,1.844710058319686,295240.0
1999-08-04,1.8479397217518287,1.8479397217518287,1.8091718567596184,1.8253251727412367,470757.0
1999-08-05,1.8802465327364095,1.8802465327364095,1.8285560411585928,1.8802465327364095,123177.0
1999-08-06,1.8867082353663531,1.8867082353663531,1.8479402046375368,1.8867082353663531,217990.0
1999-08-09,1.8737848879077348,1.8737848879077348,1.8414782599579167,1.8576315739328264,249391.0
1999-08-10,1.8576318300351071,1.8576318300351071,1.8253251976313376,1.8317864307484168,394008.0
1999-08-11,1.835017100087759,1.835017100087759,1.8253251727412367,1.8253251727412367,540374.0
1999-08-12,1.8802465196395848,1.8802465196395848,1.825325333819172,1.84147865122626,213353.0
1999-08-13,1.847939569193547,1.847939569193547,1.825325022049919,1.835016948596315,762491.0
1999-08-16,1.9222449048994077,1.9222449048994077,1.8440627937410188,1.912552822772308,289430.0
1999-08-17,1.8899389305281156,1.8899389305281156,1.844709665081938,1.8867082353663531,862209.0
1999-08-18,1.938398510076294,1.938398510076294,1.8737852419676968,1.875400589231025,277105.0
1999-08-19,1.8899379193552293,1.8899379193552293,1.867323220928594,1.873784607795084,372135.0
1999-08-20,1.8834765324887388,1.8834765324887388,1.860861989668184,1.873784607795084,270645.0
1999-08-23,1.8737850921119767,1.8737850921119767,1.84793969357184,1.85795481468229,549816.0
1999-08-24,1.87152354240098,1.87152354240098,1.83178625454548,1.835016948596315,935811.0
1999-08-25,1.8544008090393451,1.8544008090393451,1.812402100948423,1.812402100948423,929584.0
1999-08-26,1.835016888388233,1.835016888388233,1.8027102601521,1.8059409540969336,581439.0
1999-08-27,1.8414783366979857,1.8414783366979857,1.7962489311985104,1.835016948596315,259351.0
1999-08-30,1.8253254209731724,1.8253254209731724,1.811110488527724,1.822740802925195,191154.0
1999-08-31,1.809172138878979,1.809172138878979,1.783326735914426,1.809172138878979,623549.0
1999-09-01,1.896399837046671,1.896399837046671,1.8091720164120864,1.84147865122626,313238.0
1999-09-02,1.922245210859188,1.922245210859188,1.873785259328748,1.8931692710621504,232953.0
1999-09-03,1.8931693112370012,1.8931693112370012,1.860862676197797,1.8802465327364095,192693.0
1999-09-06,1.962663712601853,1.962663712601853,1.89859847139397,1.9019352311667852,173172.0
1999-09-07,1.9202876707172385,1.9202876707172385,1.8685683650301697,1.8885887673469044,255662.0
1999-09-08,1.9186185888308644,1.9186185888308644,1.888588076695237,1.9186185888308644,186379.0
1999-09-09,1.9219556883953697,1.9219556883953697,1.881914891315546,1.8852516511913249,392461.0
1999-09-10,1.912946484868048,1.912946484868048,1.8685679967532005,1.891924994256956,370538.0
1999-09-13,1.9252919466861524,1.9252919466861524,1.8852513174102268,1.9186185888308644,310414.0
1999-09-14,1.948649271807653,1.948649271807653,1.9186187570392028,1.939306441419363,1302270.0
1999-09-15,1.958659793591606,1.958659793591606,1.9072742962205704,1.9326333206651132,1540286.0
1999-09-16,1.935302567183724,1.935302567183724,1.875241371563988,1.8852516511913249,285224.0
1999-09-17,1.9206205652395425,1.9206205652395425,1.888588030460055,1.9119450234538509,611298.0
1999-09-20,1.9219553481158749,1.9219553481158749,1.875241039555196,1.9186185888308644,425060.0
1999-09-21,1.9119459304915416,1.9119459304915416,1.8819154048444549,1.9052725696337476,374507.0
1999-09-22,1.9286288517277788,1.9286288517277788,1.8719044217398384,1.898598337322588,416807.0
1999-09-23,1.9326331116804427,1.9326331116804427,1.905272066178292,1.921955704986444,199324.0
1999-09-24,1.9152821095432904,1.9152821095432904,1.8785780734718347,1.9019352311667852,208171.0
1999-09-27,1.948649966494499,1.948649966494499,1.9019357978996128,1.948649966494499,406933.0
1999-09-28,1.9700047532290723,1.9700047532290723,1.941976096388298,1.9700047532290723,1838917.0
1999-09-29,1.96867008444102,1.96867008444102,1.9453129231787063,1.9653333241585773,611913.0
1999-09-30,1.995363777412092,1.995363777412092,1.9553231375288436,1.963664877236479,357938.0
1999-10-01,1.9686697636768784,2.035404315593238,1.9686697636768784,2.035404315593238,553170.0
1999-10-04,2.0324016784765537,2.0324016784765537,1.9953639902233768,2.005374271797896,551562.0
1999-10-05,2.0087108716079425,2.0087108716079425,2.0020375112730564,2.005374271797896,1188474.0
1999-10-06,2.00537425151444,2.0554251767364144,2.00537425151444,2.014383440554466,1513873.0
1999-10-07,2.0487520725991937,2.0854561240395117,2.042078710974024,2.0787826016995177,1212729.0
1999-10-08,2.0701063631218557,2.108812423183478,2.03540435052958,2.108812423183478,519272.0
1999-10-11,2.1021385797750605,2.118822215470544,2.085454944079577,2.118822215470544,1051514.0
1999-10-12,2.122159769612251,2.132169890492961,2.0687720832472825,2.099803699049672,166177.0
1999-10-13,2.077781555165798,2.077781555165798,2.045415198602929,2.0687723647896883,579002.0
1999-10-14,2.050085649262332,2.122158974752587,2.032067277711085,2.118822215470544,1656306.0
1999-10-15,2.117488495670857,2.117488495670857,2.0854559447651493,2.0854559447651493,787938.0
1999-10-18,2.012047264153837,2.079115624149792,2.012047264153837,2.079115624149792,339371.0
1999-10-19,2.0664366327318997,2.09212946653146,2.035405013662252,2.0854559447651493,1608330.0
1999-10-20,2.0887919031893247,2.098802021278356,2.0787816243855457,2.0821183839868054,660904.0
1999-10-21,2.1021393024292285,2.1021393024292285,2.075445540425812,2.1021393024292285,619452.0
1999-10-22,2.070106347649338,2.122159285791314,2.070106347649338,2.11548576624911,649014.0
1999-10-25,2.135505573134622,2.138842331982237,2.102138306087896,2.135505573134622,262414.0
1999-10-26,2.129165859895923,2.135505573134622,2.118821939611259,2.135505573134622,274682.0
1999-10-27,2.1321697744628314,2.175547337586536,2.1321697744628314,2.1555269361998093,1536204.0
1999-10-28,2.149520537339456,2.149520537339456,2.102138933281861,2.122159331626124,129412.0
1999-10-29,2.1555269033528384,2.1989043051007524,2.1521901430534336,2.185557424617916,1362150.0
1999-11-01,2.185557096600818,2.1888938563994285,2.1355061817659355,2.152189820044229,72524.0
1999-11-02,2.1521892066579853,2.1621994832008307,2.135505573134622,2.135505573134622,129613.0
1999-11-03,2.1521901430534336,2.195567705516129,2.1521901430534336,2.185557424617916,488115.0
1999-11-04,2.210916643726679,2.210916643726679,2.1455166551490543,2.1555269361998093,416758.0
1999-11-05,2.155526949488041,2.196235040296585,2.155526949488041,2.196235040296585,245049.0
1999-11-08,2.196902663949584,2.222261853787028,2.1888945664071526,2.20224144921614,1316709.0
1999-11-09,2.2029076375368,2.2522910917492407,2.2029076375368,2.2456177345199824,706451.0
1999-11-10,2.235607766432687,2.24895464344967,2.235607766432687,2.2422812852985485,672235.0
1999-11-11,2.235607688027785,2.235607688027785,2.208913934929994,2.2222608114788898,314017.0
1999-11-12,2.150187944888319,2.218924526487483,2.150187944888319,2.1922307676835477,383525.0
1999-11-15,2.17554714243294,2.1888940219219046,2.162200262943975,2.1688736223310725,1096978.0
1999-11-16,2.168873122556992,2.168873122556992,2.118822215470544,2.118822215470544,629619.0
1999-11-17,2.1211577805187627,2.142179266554318,2.118822113419721,2.1288322300689906,791233.0
1999-11-18,2.128832055439392,2.135505573134622,2.112148421916029,2.135505573134622,1248516.0
1999-11-19,2.1228259859425123,2.1488524478103708,2.102138306087896,2.135505573134622,575664.0
1999-11-22,2.125496418721159,2.125496418721159,2.085455615867756,2.1018056130448084,603265.0
1999-11-23,2.103139873045893,2.103139873045893,2.0354042317134136,2.0821183839868054,1064887.0
1999-11-24,2.062097600413023,2.0654343593885804,2.0520874842010723,2.0654343593885804,480502.0
1999-11-25,2.072109240074348,2.088792885209508,2.072109240074348,2.0787826016995177,682341.0
1999-11-26,2.0861232326558565,2.1088131102324263,2.078782422998839,2.0854559447651493,565733.0
1999-11-29,2.1021393024292285,2.152190226721725,2.085455660998396,2.1021393024292285,401374.0
1999-11-30,2.0887921716752005,2.0887921716752005,2.085455411645046,2.0887921716752005,467652.0
1999-12-01,2.0887921846825157,2.1688736223310725,2.085455424631581,2.1688736223310725,667506.0
1999-12-02,2.1535252546416705,2.20224144921614,2.135506874456392,2.20224144921614,2064809.0
1999-12-03,2.198903656982272,2.2222608114788898,2.198903656982272,2.2222608114788898,2103243.0
1999-12-06,2.2356081645442987,2.245618444625697,2.2356081645442987,2.2356081645442987,1935551.0
1999-12-07,2.2265990074432085,2.2265990074432085,2.202240916053073,2.2055776761261923,1219674.0
1999-12-08,2.1802186402818244,2.2022410654001567,2.1802186402818244,2.185557424617916,750137.0
1999-12-09,2.185557085864777,2.218924362257456,2.185557085864777,2.218924362257456,838805.0
1999-12-10,2.2182575985742754,2.2189248864024407,2.192231123268712,2.195567883839128,678372.0
1999-12-13,2.202240706279241,2.202240706279241,2.175546949666538,2.182220308462336,759704.0
1999-12-14,2.1755470193086874,2.202240776775894,2.1755470193086874,2.194232681678685,1266585.0
1999-12-15,2.185557246281613,2.2356081645442987,2.185557246281613,2.2356081645442987,1247954.0
1999-12-16,2.232271981232866,2.2456190247896552,2.1622008061337734,2.2389455030112613,628318.0
1999-12-17,2.2689755150592585,2.3190264349029706,2.2689755150592585,2.305345911217304,859523.0
1999-12-20,2.3190268904176063,2.3357105336425934,2.2856596039676327,2.3357105336425934,393363.0
1999-12-21,2.3333735252079983,2.342382709875155,2.2689746575610745,2.2689746575610745,307444.0
1999-12-22,2.2746483897962526,2.3590676984434973,2.2746483897962526,2.3357105336425934,580241.0
1999-12-23,2.33570965969559,2.3423831787744924,2.302342385730571,2.329036301331433,331913.0
1999-12-24,2.332373590163092,2.369077471282133,2.3290368298664204,2.369077471282133,138831.0
1999-12-27,2.369077471282133,2.369077471282133,2.369077471282133,2.369077471282133,0.0
1999-12-28,2.369077471282133,2.369077471282133,2.369077471282133,2.369077471282133,0.0
1999-12-29,2.369411337116525,2.369411337116525,2.33571025010694,2.3523938913066726,259759.0
1999-12-30,2.3523938305135568,2.369077471282133,2.335710189744981,2.369077471282133,89674.0
1999-12-31,2.369077471282133,2.369077471282133,2.369077471282133,2.369077471282133,0.0
2000-01-03,2.369077471282133,2.369077471282133,2.369077471282133,2.369077471282133,0.0
2000-01-04,2.3553967713421557,2.4524956530202653,2.3553967713421557,2.43581201349536,707713.0
2000-01-05,2.338045842115018,2.429138491343851,2.338045842115018,2.4191282112085166,1204866.0
2000-01-06,2.412454520307527,2.485862588352981,2.409117760720961,2.4691789511349,1560819.0
2000-01-07,2.429471861324159,2.495872768020191,2.429471861324159,2.495872768020191,958768.0
2000-01-10,2.50254616292232,2.562607191117943,2.4992094034192878,2.552597073323587,353527.0
2000-01-11,2.4691788893214754,2.5559336721118764,2.4691788893214754,2.552597073323587,2069746.0
2000-01-12,2.519229915870388,2.559270549608605,2.502546278300776,2.5168940876817265,1893044.0
2000-01-13,2.496206917569089,2.4992100340225165,2.4558324709675023,2.4791896326674934,1851619.0
2000-01-14,2.4715151641581303,2.502546778019968,2.4625059755714824,2.502546778019968,969393.0
2000-01-17,2.502546287358088,2.509219645981235,2.4858626497280945,2.495872768020191,1737908.0
2000-01-18,2.492870140939816,2.552597700723185,2.469179496217824,2.502546778019968,1215500.0
2000-01-19,2.4871977126763376,2.502546778019968,2.45583245492514,2.502546778019968,620310.0
2000-01-20,2.4758519040878717,2.485862181208043,2.429137759671234,2.4591682696023063,1099084.0
2000-01-21,2.456499383522454,2.4591686947871843,2.4224646604299505,2.4224646604299505,900605.0
2000-01-24,2.415790984645713,2.452495014182619,2.4024439479306725,2.449158255003858,157134.0
2000-01-25,2.383091599332876,2.4241333296634315,2.383091599332876,2.4241333296634315,778195.0
2000-01-26,2.4241333296634315,2.4241333296634315,2.4241333296634315,2.4241333296634315,0.0
2000-01-27,2.415790927550865,2.415790927550865,2.385760256366497,2.399107292766093,1216682.0
2000-01-28,2.395771140718165,2.435811938633236,2.395771140718165,2.4157915396757006,1229447.0
2000-01-31,2.392433749121224,2.392433749121224,2.3523929617777424,2.3624032389709737,398204.0
2000-02-01,2.3690768615531246,2.402444134502546,2.3690768615531246,2.3941023966225607,490227.0
2000-02-02,2.416792468896499,2.416792468896499,2.3557303405281065,2.3557303405281065,644865.0
2000-02-03,2.369078073184417,2.3857617181917403,2.339047544314199,2.3857617181917403,2324210.0
2000-02-04,2.385760549773721,2.415791224651342,2.385760549773721,2.4024441866102912,868483.0
2000-02-07,2.402110532400183,2.4324748509543928,2.402110532400183,2.425801331962766,352929.0
2000-02-08,2.432475469982294,2.4992100340225165,2.432475469982294,2.4791896326674934,814053.0
2000-02-09,2.47918923380547,2.502546391747667,2.47918923380547,2.485862753421743,1017977.0
2000-02-10,2.5025464265260537,2.602648257872734,2.4858627879682738,2.602648257872734,2283361.0
2000-02-11,2.5739520399544227,2.686066162611408,2.5739520399544227,2.6193316155368143,726016.0
2000-02-14,2.5979770274441663,2.6026485238608523,2.552597603072357,2.592638243274287,416666.0
2000-02-15,2.5866322703040505,2.5866322703040505,2.419128412799824,2.502546778019968,1309997.0
2000-02-16,2.5025461683444545,2.5025461683444545,2.4024441866102912,2.4024441866102912,686677.0
2000-02-17,2.405782032010102,2.4358127204425712,2.332374093224153,2.39543826571715,973348.0
2000-02-18,2.395771198856401,2.395771198856401,2.285659082275246,2.339046760552645,669638.0
2000-02-21,2.2689762031404754,2.3857617181917403,2.2689762031404754,2.3857617181917403,235599.0
2000-02-22,2.3664072816618757,2.3664072816618757,2.268974785001184,2.295668696757747,875301.0
2000-02-23,2.292333445936366,2.3357108600981453,2.2422825092659298,2.262636560059537,665591.0
2000-02-24,2.284325797567821,2.3357113202923734,2.2589665998963184,2.2786532058889226,851851.0
2000-02-25,2.27531509417916,2.405781080454489,2.27531509417916,2.405781080454489,883475.0
2000-02-28,2.4191282112085166,2.4191282112085166,2.369077292676154,2.4191282112085166,375829.0
2000-02-29,2.4217973507210626,2.5025462255710607,2.38576060432975,2.4691789511349,899480.0
2000-03-01,2.46350717461568,2.5525979777687486,2.4625062428389626,2.52123271661333,786264.0
2000-03-02,2.502546569477224,2.502546569477224,2.402444571697729,2.4191282112085166,970326.0
2000-03-03,2.3991081532373952,2.3991081532373952,2.339046950041653,2.369077471282133,917562.0
2000-03-06,2.4439622644150387,2.4439622644150387,2.3486544684452424,2.382692931874265,285825.0
2000-03-07,2.3860960949601884,2.4507691232780133,2.3826922168492493,2.4507691232780133,663570.0
2000-03-08,2.348654195729712,2.4167311146829604,2.348654195729712,2.396308170155015,375147.0
2000-03-09,2.371119530609348,2.430346559883245,2.331634899075926,2.331634899075926,417087.0
2000-03-10,2.36567361394597,2.36567361394597,2.30100056857726,2.3112120416548008,1299075.0
2000-03-13,2.321422717176503,2.338441941221628,2.3112110843809397,2.3146149619794607,349577.0
2000-03-14,2.3146160050162194,2.382692931874265,2.3146160050162194,2.382692931874265,1049840.0
2000-03-15,2.3758843553333464,2.3826919468362653,2.3520573752044136,2.3792882330585496,566529.0
2000-03-16,2.39528672996752,2.3997116735675506,2.348653988849997,2.365673217089182,492219.0
2000-03-17,2.416730984333146,2.535865750023165,2.416730984333146,2.5222502358088588,1342279.0
2000-03-20,2.5276963739402176,2.55288494373223,2.5276963739402176,2.5419925980896045,1455740.0
2000-03-21,2.542673552373829,2.552885188874692,2.501827498213002,2.552885188874692,854361.0
2000-03-22,2.54948141151156,2.576712115369239,2.5324621806136234,2.561394823955851,796556.0
2000-03-23,2.5402912250910523,2.552885512794444,2.4507699545667143,2.52905852188338,726387.0
2000-03-24,2.484807931456086,2.501827159371606,2.450769311677526,2.470511707870141,313883.0
2000-03-27,2.472895290221034,2.518847337694759,2.4677894707356023,2.488212584729749,1094255.0
2000-03-28,2.4609805061902885,2.5120381807956687,2.4609805061902885,2.5018267114535884,1017220.0
2000-03-29,2.501827785019809,2.5120392587437634,2.478000794400504,2.48480855284818,573013.0
2000-03-30,2.450769529805336,2.450769529805336,2.399711841514445,2.406519598865577,1250069.0
2000-03-31,2.3860968110066785,2.406519921853603,2.338442994995557,2.382692931874265,784702.0
2000-04-03,2.382692931874265,2.382692931874265,2.3486544684452424,2.382692931874265,434183.0
2000-04-04,2.3860963520256058,2.48480800813999,2.3826924735479507,2.467788615751714,804388.0
2000-04-05,2.400392980961702,2.6039430464699427,2.400392980961702,2.5573102969339025,1164985.0
2000-04-06,2.554927332467459,2.554927332467459,2.4303465549381347,2.4541733774709646,461137.0
2000-04-07,2.4541735637534066,2.467788915369564,2.4167312238483167,2.437494688345908,467227.0
2000-04-10,2.449068129118649,2.4677891368034808,2.3929046142214805,2.437154551931409,879564.0
2000-04-11,2.437154844277267,2.471193312428733,2.4337509646726043,2.4337509646726043,923728.0
2000-04-12,2.448387177218076,2.448387177218076,2.365673669530122,2.403116011606772,348824.0
2000-04-13,2.382692586825561,2.382692586825561,2.2975964405761693,2.331634899075926,1031509.0
2000-04-14,2.331635236730731,2.420135274435701,2.3146160050162194,2.382692931874265,1189971.0
2000-04-17,2.2935120793569475,2.369077471282133,2.2935120793569475,2.369077471282133,240547.0
2000-04-18,2.385075562893341,2.3997119797252022,2.362269803980104,2.3997119797252022,969340.0
2000-04-19,2.396308448403918,2.396308448403918,2.3486544684452424,2.382692931874265,617304.0
2000-04-20,2.382693007686844,2.420135351439621,2.348654543174784,2.416731472198903,297234.0
2000-04-21,2.416731472198903,2.416731472198903,2.416731472198903,2.416731472198903,0.0
2000-04-24,2.416731472198903,2.416731472198903,2.416731472198903,2.416731472198903,0.0
2000-04-25,2.416731472198903,2.416731472198903,2.416731472198903,2.416731472198903,0.0
2000-04-26,2.4167310453253177,2.423538802604281,2.331634899075926,2.331634899075926,674332.0
2000-04-27,2.3350389369547546,2.3997119797252022,2.328231179211532,2.3997119797252022,730757.0
2000-04-28,2.399712232405275,2.4483872791309955,2.3690776472301587,2.4483872791309955,868296.0
2000-05-01,2.443961531003641,2.4507691232780133,2.3724807464639373,2.4507691232780133,291009.0
2000-05-02,2.4507694709938224,2.474596457203471,2.430346527325585,2.474596457203471,482506.0
2000-05-03,2.450769358285104,2.450769358285104,2.365673217089182,2.365673217089182,433451.0
2000-05-04,2.3316356515275074,2.3656741210119554,2.3146164167852823,2.338783766187709,239550.0
2000-05-05,2.319720380336704,2.423537645592723,2.297595343690229,2.384053032909495,478669.0
2000-05-08,2.3826926552063368,2.399711884944649,2.348654195729712,2.396308170155015,675918.0
2000-05-09,2.3963075501383395,2.3963075501383395,2.348653588042944,2.355461343755856,548331.0
2000-05-10,2.3316341860245857,2.348653410069712,2.3112110843809397,2.3146149619794607,1053319.0
2000-05-11,2.307807979919975,2.307807979919975,2.2465386588158265,2.2601540088564622,749675.0
2000-05-12,2.2427947706748745,2.3214236874866603,2.2427947706748745,2.2887468095670127,975914.0
2000-05-15,2.2805778986555896,2.348654836172391,2.219308720469501,2.348654836172391,648856.0
2000-05-16,2.348654836172391,2.348654836172391,2.249943309562545,2.348654836172391,165664.0
2000-05-17,2.2975962166049166,2.2975962166049166,2.2601538831155823,2.272407812233689,342672.0
2000-05-18,2.2635591199378484,2.2635591199378484,2.229520644327397,2.246539882132623,659707.0
2000-05-19,2.244496658918261,2.246538953494868,2.222712128785266,2.2295197227247754,219254.0
2000-05-22,2.219308210328304,2.2295196830295323,2.195481222095381,2.2125004525624563,331195.0
2000-05-23,2.246537962952567,2.249941840395259,2.1886725382692256,2.1954802931546094,263323.0
2000-05-24,2.1784622112457246,2.1784622112457246,2.141019867653973,2.147827626106132,1575866.0
2000-05-25,2.155995717482679,2.178461112304895,2.144422665110169,2.1546341336895964,660796.0
2000-05-26,2.144423594224562,2.1614428251958477,2.137615836257029,2.144423594224562,519157.0
2000-05-29,2.1444234564915763,2.210798436621672,2.1444234564915763,2.210798436621672,50939.0
2000-05-30,2.2189670179353964,2.3146149619794607,2.2189670179353964,2.3146149619794607,158278.0
2000-05-31,2.316998245386546,2.3656731147232186,2.266961627996837,2.266961627996837,1069675.0
2000-06-01,2.266961654159582,2.266961654159582,2.212500092732781,2.2193078493914493,1126871.0
2000-06-02,2.219308808847721,2.3146164595875907,2.219308808847721,2.253347278961616,657717.0
2000-06-05,2.306446492249316,2.348654128325804,2.3010003192156514,2.331634899075926,424874.0
2000-06-06,2.3282312471043207,2.3282312471043207,2.2261158616634797,2.235646624413389,261971.0
2000-06-07,2.249942333637758,2.341846225000657,2.249942333637758,2.2975961364399056,723820.0
2000-06-08,2.3009996155328567,2.3146149619794607,2.263557289844085,2.3146149619794607,195446.0
2000-06-09,2.314615313048793,2.341846174019723,2.304403842651885,2.3384422959049185,294238.0
2000-06-12,2.3384422959049185,2.3384422959049185,2.3384422959049185,2.3384422959049185,0.0
2000-06-13,2.335039346093801,2.3929048052075914,2.3214239921692537,2.3929048052075914,468666.0
2000-06-14,2.38269269085816,2.3895004484343625,2.2805773109003504,2.2805773109003504,680469.0
2000-06-15,2.2805766586720537,2.2805766586720537,2.2022882886733184,2.2056921664879354,1148415.0
2000-06-16,2.2056929667520646,2.2295197922041923,2.188673571504044,2.226115913154588,574915.0
2000-06-19,2.2240728371295657,2.27376909310936,2.2022883139712595,2.270365215255642,756953.0
2000-06-20,2.3084884810653987,2.348653817430958,2.290788544009604,2.2975961364399056,1699412.0
2000-06-21,2.297595737934336,2.3146149619794607,2.2805765138892107,2.3146149619794607,672419.0
2000-06-22,2.316997774666914,2.335038063623107,2.3009996155328567,2.3146149619794607,745458.0
2000-06-23,2.3146163674139903,2.379289589213016,2.3146163674139903,2.348654836172391,382248.0
2000-06-26,2.337762254479848,2.403116011606772,2.337762254479848,2.403116011606772,389158.0
2000-06-27,2.4031156612419897,2.617558045172013,2.3963080680053803,2.5699042367256286,1048116.0
2000-06-28,2.535865535044716,2.644788491892516,2.484807852912072,2.644788491892516,1675521.0
2000-06-29,2.652958704694787,2.6754241118924944,2.6039433006175274,2.6754241118924944,1373784.0
2000-06-30,2.6549998238522314,2.804769138849636,2.6549998238522314,2.781622703708684,1180935.0
2000-07-03,2.6648712082996453,2.723077001252354,2.655000092615796,2.723077001252354,572628.0
2000-07-04,2.7230771541893177,2.7571156104193086,2.7060579260743225,2.753711732006805,322419.0
2000-07-05,2.740096632031132,2.757115861697225,2.6958465365307687,2.7332888745856807,1195336.0
2000-07-06,2.7230760631404487,2.757114505732332,2.69584521069847,2.7060568418445072,2475396.0
2000-07-07,2.70605806359911,2.7366926429734795,2.70605806359911,2.719673413993549,524813.0
2000-07-10,2.7230777368757444,2.7230777368757444,2.6481930515668703,2.655000809848606,343816.0
2000-07-11,2.6549997083341603,2.8251919552921225,2.6549997083341603,2.8251919552921225,1354475.0
2000-07-12,2.8275753803345776,2.9102888728927097,2.8275753803345776,2.8932694805641623,3020667.0
2000-07-13,2.877953197441921,2.88986661228887,2.740097382971584,2.740097382971584,437736.0
2000-07-14,2.737033065193656,2.791154276977721,2.736692710116262,2.7479254113554537,333654.0
2000-07-17,2.7288632104210246,2.8422114238670617,2.7288632104210246,2.8228092218995773,443530.0
2000-07-18,2.75847696543398,2.7775384873564843,2.750307788595055,2.757455900302873,437276.0
2000-07-19,2.75166849919139,2.757114505732332,2.692441497597245,2.7060568418445072,875917.0
2000-07-20,2.7060583839676617,2.7230776149624885,2.689039152972835,2.695846747002237,622852.0
2000-07-21,2.6978884335725204,2.723077001252354,2.6978884335725204,2.723077001252354,1106479.0
2000-07-24,2.7196721860917696,2.7196721860917696,2.675422276301304,2.7060568418445072,624793.0
2000-07-25,2.7094619421846016,2.733288764387988,2.7094619421846016,2.719673413993549,841577.0
2000-07-26,2.716269563416464,2.716269563416464,2.651596525415367,2.6992503342610425,746413.0
2000-07-27,2.7057180035915995,2.7060583586977587,2.678827490991796,2.689039127861862,951912.0
2000-07-28,2.695846721827693,2.7094622376544475,2.682231369948485,2.689039127861862,573836.0
2000-07-31,2.6822315150804394,2.6822315150804394,2.5869238828214685,2.655000809848606,1662466.0
2000-08-01,2.552885511330972,2.610750803021358,2.5188470465904285,2.593731570651087,7970086.0
2000-08-02,2.6076871598250477,2.7775389460090256,2.6073466407775987,2.7673276372217006,5904079.0
2000-08-03,2.77413482900318,2.780942586207126,2.7230773057637045,2.7571157638883745,2037027.0
2000-08-04,2.747244275652034,2.8149806637246697,2.746903756679854,2.8081729074411856,1815644.0
2000-08-07,2.821789102224865,3.0198931529152966,2.821789102224865,3.0198931529152966,1078578.0
2000-08-08,2.975642618065229,2.975642618065229,2.835404202437195,2.8932694805641623,2432643.0
2000-08-09,2.891568219099574,2.893269994687305,2.859231531876751,2.88986611561674,909467.0
2000-08-10,2.8932699968584923,2.9545391643844465,2.876250929387995,2.9545391643844465,820024.0
2000-08-11,2.951135515296535,2.951135515296535,2.8796547049806427,2.927308687822947,775929.0
2000-08-14,2.930712567161336,2.9953856188004515,2.927308687822947,2.927308687822947,299652.0
2000-08-15,2.927308322286492,2.97836617809153,2.927308322286492,2.9613467835248213,356141.0
2000-08-16,2.947732001606922,2.95794364088878,2.9102899800304485,2.95794364088878,344614.0
2000-08-17,2.944327087762299,3.009000117507445,2.944327087762299,3.009000117507445,909682.0
2000-08-18,3.019210891465398,3.03963415697832,2.9851724435054896,3.002191831432924,2041594.0
2000-08-21,2.994024069557885,2.994024069557885,2.944327957985266,2.944327957985266,387462.0
2000-08-22,2.944328450157442,2.9953859907836056,2.944328450157442,2.9953859907836056,967629.0
2000-08-23,2.99266157339655,2.995384741648849,2.9613462861277267,2.974961799494189,531829.0
2000-08-24,2.9613469225306868,2.978366317896288,2.9375200969139508,2.9545391643844465,785940.0
2000-08-25,2.944328449741472,2.95794364088878,2.927309050938375,2.95794364088878,256148.0
2000-08-28,2.933094405972897,2.961346168825681,2.933094405972897,2.9477306559985434,153419.0
2000-08-29,2.9477307566734465,2.9613462699655995,2.920500057984172,2.9375194495993635,601741.0
2000-08-30,2.927308385834699,2.9953853097892225,2.927308385834699,2.985173672827515,884525.0
2000-08-31,2.983472076851856,3.015808765229341,2.9341163204089376,2.944327957985266,1206445.0
2000-09-01,2.9511356843542336,3.012405188059954,2.9273088555157103,2.9783667206212865,554342.0
2000-09-04,2.980067453059096,2.9885769849656185,2.9443272223146817,2.974961799494189,413953.0
2000-09-05,2.974962101992328,2.9784254199505846,2.96110916378014,2.9680354660758126,837226.0
2000-09-06,2.968034564890804,2.9957411001443206,2.961108264698165,2.988814466330941,1782205.0
2000-09-07,2.9888150621607146,2.9888150621607146,2.936865631824827,2.936865631824827,946938.0
2000-09-08,2.943792345244141,2.9784251885147586,2.909159501973524,2.9784251885147586,720835.0
2000-09-11,2.9853522123056373,3.013058423802716,2.92405204838766,2.92405204838766,757847.0
2000-09-12,2.943791191954982,3.023446800356968,2.943791191954982,3.023446800356968,1817404.0
2000-09-13,3.013057880069857,3.0476907215966182,3.013057880069857,3.0303744676436373,1649687.0
2000-09-14,3.0282958119981664,3.030373935590477,2.978424515610872,2.988814466330941,228171.0
2000-09-15,2.9611080756872368,2.9611080756872368,2.9195486090804903,2.926475242451734,351734.0
2000-09-18,2.9129692474824003,2.916086266903189,2.8191143681615056,2.9091596312171766,164210.0
2000-09-19,2.874526843583036,2.8918434331424985,2.839893998084947,2.8849167973187133,712932.0
2000-09-20,2.884917468636751,3.0165222454296488,2.884917468636751,3.0165222454296488,718577.0
2000-09-21,3.023448366164105,3.0373013050469675,3.002668457408524,3.013058411786315,1283434.0
2000-09-22,3.002667740557821,3.002667740557821,2.9576452829110136,2.964918215877056,514174.0
2000-09-25,2.9683808632193984,2.992277783237631,2.9683808632193984,2.988814466330941,491738.0
2000-09-26,2.985351673572608,3.0476907215966182,2.985351673572608,3.0303744676436373,948070.0
2000-09-27,2.995740799749317,3.0476898808990374,2.995740799749317,2.995740799749317,444964.0
2000-09-28,3.013057880069857,3.0650073091703987,2.985351673572608,3.0303744676436373,431550.0
2000-09-29,3.0303744676436373,3.0303744676436373,2.9992046100108323,3.0303744676436373,571782.0
2000-10-02,3.0269114789403857,3.0788605800633277,3.0269114789403857,3.0788605800633277,103643.0
2000-10-03,3.065007404647009,3.099640247252602,3.065007404647009,3.099640247252602,823382.0
2000-10-04,3.0895972679122745,3.0996409245747154,3.075397695918693,3.08925096943642,401595.0
2000-10-05,3.0847481039750204,3.165442637840997,3.082323681535314,3.165442637840997,466247.0
2000-10-06,3.151588192513188,3.1654414579406795,3.116955362565146,3.151588192513188,689085.0
2000-10-09,3.131156317744052,3.20353902789008,3.1169567477326896,3.1169567477326896,277406.0
2000-10-10,3.116956960397621,3.158516444363872,3.116956960397621,3.127346914794399,1154928.0
2000-10-11,3.1169567477326896,3.1238833835246136,3.0996404918737124,3.1169567477326896,915461.0
2000-10-12,3.1169567477326896,3.137736655108464,3.0892505381858246,3.1169567477326896,336692.0
2000-10-13,3.1020638677158288,3.1515888685354323,3.0823231937817197,3.1252678587497,161729.0
2000-10-16,3.126308023892319,3.2554883558398227,3.126308023892319,3.2225873339678026,449484.0
2000-10-17,3.220854924191469,3.220854924191469,3.15158924124631,3.1862220827188894,307732.0
2000-10-18,3.149510428315597,3.220853878429758,3.1481249015892416,3.179294415432221,964222.0
2000-10-19,3.164749597479974,3.164749597479974,3.0996398353441736,3.1065661360482144,985464.0
2000-10-20,3.1031024010517063,3.1515881623423883,3.1031024010517063,3.1342719143444837,1181296.0
2000-10-23,3.1363513417657574,3.148126489967095,3.116956960397621,3.127346914794399,877398.0
2000-10-24,3.116956960397621,3.151589808099354,3.116956960397621,3.127346914794399,652214.0
2000-10-25,3.116956087535424,3.127346039022633,3.0996398353441736,3.1065661360482144,570251.0
2000-10-26,3.0650067988264467,3.0927130007104298,2.9576449746078617,3.006130744499646,707659.0
2000-10-27,3.0061303269038646,3.12145766397317,3.0061303269038646,3.12145766397317,652908.0
2000-10-30,3.127346639193253,3.151589530361775,3.04769099641276,3.062583162982826,430190.0
2000-10-31,3.0650070496629,3.120419457965751,3.0650070496629,3.082323302149751,634827.0
2000-11-01,3.0823239023939,3.1411996393835904,3.0823239023939,3.1169567477326896,363895.0
2000-11-02,3.0840557281522987,3.1515895930714777,3.0840557281522987,3.1169567477326896,493455.0
2000-11-03,3.134273337212502,3.158516228863403,3.1169567477326896,3.1169567477326896,727968.0
2000-11-06,3.1342746403609456,3.186223763157782,3.1342746403609456,3.175834138771,540181.0
2000-11-07,3.119380701722064,3.2554876400164723,3.119380701722064,3.2554876400164723,355374.0
2000-11-08,3.2146215784329923,3.2173919658530936,3.1169567477326896,3.1169567477326896,1698971.0
2000-11-09,3.124229687963461,3.1896857624435087,3.1169567537300304,3.1876079718744346,804433.0
2000-11-10,3.186222957782674,3.3247543617192346,3.186222957782674,3.272805252053469,404875.0
2000-11-13,3.272804981193173,3.3663135710252288,3.272804981193173,3.3247540865595835,786750.0
2000-11-14,3.3219835445947257,3.3247539321084387,3.2035391361372616,3.29012108559941,529383.0
2000-11-15,3.2901204830762505,3.4806012708033887,3.2901204830762505,3.403370060585145,832341.0
2000-11-16,3.3611185133955384,3.3611185133955384,3.2935843144027745,3.3074375860794967,581833.0
2000-11-17,3.307437829311067,3.3282174047334587,3.307437829311067,3.3247540865595835,582662.0
2000-11-20,3.324754677865194,3.369777488511994,3.324754677865194,3.359387532142521,774955.0
2000-11-21,3.352460385408006,3.352460385408006,3.297047632321955,3.3074375860794967,1661152.0
2000-11-22,3.3247540865595835,3.3247540865595835,3.317827450211833,3.3247540865595835,1236891.0
2000-11-23,3.2883888224184066,3.293583631409507,3.2485608414174125,3.2797306962263173,516621.0
2000-11-24,3.272804226894817,3.272804226894817,3.220854799880569,3.2554876400164723,554217.0
2000-11-27,3.2544483577581995,3.2554872527610828,3.193148214656133,3.220854416744917,1020555.0
2000-11-28,3.2208547883141336,3.2208547883141336,3.151589108291068,3.182412332565124,992221.0
2000-11-29,3.1654414276372607,3.182757675635165,3.116955332725894,3.1342719143444837,2205743.0
2000-11-30,3.1377363048297573,3.238171511738157,3.1377363048297573,3.1862220827188894,741095.0
2000-12-01,3.168906699101048,3.303974784577106,3.168906699101048,3.272805252053469,404914.0
2000-12-04,3.240941614124958,3.2554874796621296,3.1758321848076534,3.234361611694002,285431.0
2000-12-05,3.200075965442208,3.297047873407494,3.200075965442208,3.2866579188902216,610789.0
2000-12-06,3.297047242155303,3.297047242155303,3.1862220827188894,3.1862220827188894,560568.0
2000-12-07,3.1903777785219827,3.3767026463845933,3.1903777785219827,3.350035336923486,1191329.0
2000-12-08,3.321983208998151,3.321983208998151,3.2208550672010423,3.2416349731797207,409164.0
2000-12-11,3.2624150266715457,3.394019782795372,3.2624150266715457,3.3247540865595835,724118.0
2000-12-12,3.324752692331105,3.376702109533492,3.324752692331105,3.3697754760904117,560873.0
2000-12-13,3.3697764430624324,3.449432083273954,3.3697764430624324,3.411335922025871,764809.0
2000-12-14,3.4321157866054373,3.4321157866054373,3.3593867756388778,3.3767033656884613,636683.0
2000-12-15,3.370468882454861,3.3767029207754864,3.3212901735388245,3.3282168086460078,322976.0
2000-12-18,3.3063986907899943,3.3732399593022517,3.2624147867509885,3.3074375860794967,669046.0
2000-12-19,3.3005101934604726,3.3005101934604726,3.220854566825396,3.2762673072057478,524418.0
2000-12-20,3.25548647569808,3.342068711882263,3.25548647569808,3.3005092518586823,995496.0
2000-12-21,3.303281605155184,3.342070364728288,3.255488085724188,3.342070364728288,947274.0
2000-12-22,3.348997155229974,3.3801666836983784,3.33168056518039,3.3767033656884613,537387.0
2000-12-25,3.3767033656884613,3.3767033656884613,3.3767033656884613,3.3767033656884613,0.0
2000-12-26,3.3767033656884613,3.3767033656884613,3.3767033656884613,3.3767033656884613,0.0
2000-12-27,3.3767030149134034,3.445968700674663,3.3593864266626823,3.445968700674663,232234.0
2000-12-28,3.4390407383698145,3.4425040546835866,3.3628484467081865,3.435577422056043,360138.0
2000-12-29,3.428652128840733,3.4459687171743667,3.4113358741279107,3.4251888111740065,693907.0
2001-01-01,3.4251888111740065,3.4251888111740065,3.4251888111740065,3.4251888111740065,0.0
2001-01-02,3.428653159752612,3.4425064345848595,3.3940203062929077,3.432116478460674,360512.0
2001-01-03,3.428306779812546,3.4459696714420303,3.411336818804947,3.439043034190432,761584.0
2001-01-04,3.445968535362587,3.4494318528465864,3.324753424284981,3.378780643242105,401177.0
2001-01-05,3.416877315667081,3.428652463434735,3.324753924156158,3.411682505470448,997384.0
2001-01-08,3.336874730689691,3.355922809253659,3.28319381233858,3.3559228092536584,1216489.0
2001-01-09,3.3472651746926183,3.387093163155253,3.2970475663013232,3.342070364728288,579410.0
2001-01-10,3.3386070039034355,3.394019421545784,3.255488043819086,3.394019421545784,1037372.0
2001-01-11,3.400946419143124,3.41133637366475,3.3247540865595835,3.3247540865595835,562688.0
2001-01-12,3.322330100127329,3.359387038578451,3.2901213402003746,3.302589419460292,620296.0
2001-01-15,3.290121073057817,3.3074376630567457,3.2554882266808054,3.262414862680377,440011.0
2001-01-16,3.2554878224046164,3.2554878224046164,3.1896854558219125,3.2104653612401166,1356345.0
2001-01-17,3.2035389439819864,3.394019421545784,3.182759037150485,3.394019421545784,1832976.0
2001-01-18,3.3275244536508004,3.411336010572035,3.3275244536508004,3.394019421545784,586773.0
2001-01-19,3.394018426610582,3.411335010560585,3.3524592923720333,3.38362880986131,771495.0
2001-01-22,3.3905552603626976,3.3905552603626976,3.317826271784945,3.3801656431521216,1127885.0
2001-01-23,3.3798199481693603,3.394019183190793,3.342070087001973,3.366312976315369,1156874.0
2001-01-24,3.3663122259113063,3.394018426610582,3.3663122259113063,3.38362880986131,793621.0
2001-01-25,3.3697755427013067,3.38362880986131,3.3663122259113063,3.38362880986131,723859.0
2001-01-26,3.38362880986131,3.38362880986131,3.38362880986131,3.38362880986131,0.0
2001-01-29,3.3836291647663046,3.45635815774332,3.3836291647663046,3.454280034003056,616332.0
2001-01-30,3.4664026057510706,3.622596892368752,3.4632855859362794,3.601816982684061,729217.0
2001-01-31,3.601815491511277,3.631599816222591,3.5152335711997744,3.631599816222591,841096.0
2001-02-01,3.622249702951785,3.622596001332599,3.5325504154221856,3.55090589770924,867271.0
2001-02-02,3.557833622912769,3.557833622912769,3.4806023879070644,3.4979186467376864,543372.0
2001-02-05,3.478869565690717,3.515234232615572,3.425188644893681,3.4494318673838507,531315.0
2001-02-06,3.449432337555804,3.5256246656686425,3.449432337555804,3.5048447578446806,586518.0
2001-02-07,3.518698557679505,3.518698557679505,3.4632857954555485,3.4979186467376864,1417226.0
2001-02-08,3.4979168399642124,3.4979168399642124,3.4494310733860325,3.480600590077925,969124.0
2001-02-09,3.480600775389501,3.480600775389501,3.380165586563722,3.414798421800913,1049823.0
2001-02-12,3.4286514131234607,3.4286514131234607,3.324752905672492,3.3801656431521216,918193.0
2001-02-13,3.3985218735442277,3.418262550949598,3.3732397543565087,3.3732397543565087,640238.0
2001-02-14,3.37670290057456,3.394019154618122,3.3299486143119834,3.3299486143119834,1087936.0
2001-02-15,3.3368758380262493,3.352460938042096,3.3074381312918337,3.317827753141207,354126.0
2001-02-16,3.324753340561621,3.335143292751983,3.2728042468513894,3.331679975355196,1214489.0
2001-02-19,3.352806771678797,3.3974829401271154,3.3420705192101403,3.3767033656884613,787859.0
2001-02-20,3.3836294026862146,3.3836294026862146,3.324753340561621,3.331679975355196,683834.0
2001-02-21,3.345532970432459,3.345532970432459,3.3074368158144787,3.318519363850688,517374.0
2001-02-22,3.2935839813511927,3.297047298920158,3.2277816147824616,3.245444501022104,1197563.0
2001-02-23,3.265878344845422,3.342070677428962,3.265878344845422,3.3247540865595835,924098.0
2001-02-26,3.3334119139143046,3.4390419304259234,3.324753453318297,3.428651977883193,613822.0
2001-02-27,3.4113346653067924,3.4113346653067924,3.394018083109363,3.4044080324278205,488792.0
2001-02-28,3.376702551989016,3.515233904519769,3.376702551989016,3.4660552009747825,488452.0
2001-03-01,3.463285117920834,3.518697869304197,3.452895498103376,3.518697869304197,279621.0
2001-03-02,3.5152335077435493,3.5325497580449663,3.4563577896497093,3.4632840895978383,574057.0
2001-03-05,3.4715975958280416,3.53255112744892,3.4715975958280416,3.518005591660571,370693.0
2001-03-06,3.515236924161329,3.688401263575551,3.50831028386055,3.688401263575551,611626.0
2001-03-07,3.682165361894497,3.820004166541633,3.682165361894497,3.771518376152976,1256788.0
2001-03-08,3.7507373271107873,3.823466324235971,3.6866667901729904,3.6866667901729904,845756.0
2001-03-09,3.6849351909384023,3.7542008749656297,3.681471873374961,3.705715096319053,654308.0
2001-03-12,3.702250648533695,3.702250648533695,3.636448302158029,3.667617817092782,432004.0
2001-03-13,3.529087929560698,3.5671837594125058,3.497918068302392,3.5671837594125058,764064.0
2001-03-14,3.5498678574921216,3.792297800556313,3.5498678574921216,3.774981542862164,635130.0
2001-03-15,3.639913277733045,3.878880245757695,3.6364502929517553,3.771518376152976,1138344.0
2001-03-16,3.774980501481125,3.861562433308781,3.705714822570688,3.8293540160551167,545882.0
2001-03-19,3.812730785138056,3.820003719569537,3.774981252851055,3.809614099199573,660804.0
2001-03-20,3.751430154190716,3.751430154190716,3.650302348924789,3.705715096319053,389166.0
2001-03-21,3.695324988991602,3.695324988991602,3.542940357060174,3.612206038188861,1447833.0
2001-03-22,3.6018161872098786,3.6018161872098786,3.518697567690783,3.525624202722573,1887472.0
2001-03-23,3.4986108506247358,3.57411024389262,3.466748393856379,3.570646926121694,1038511.0
2001-03-26,3.5671829482769226,3.619132371607237,3.5671829482769226,3.619132371607237,728018.0
2001-03-27,3.636449031713971,3.792296637654372,3.632985714512988,3.7888333204533886,998699.0
2001-03-28,3.809614391871333,3.809614391871333,3.716105466011965,3.774981542862164,385003.0
2001-03-29,3.7718633161727606,3.7718633161727606,3.7403474970465607,3.746234902675253,332334.0
2001-03-30,3.68112646646011,3.795761271347305,3.68112646646011,3.771518376152976,962839.0
2001-04-02,3.8026871638201354,3.8026871638201354,3.757664367025452,3.76805432019826,529377.0
2001-04-03,3.7403486938529937,3.799224437082322,3.7403486938529937,3.774981542862164,720024.0
2001-04-04,3.757664662866373,3.861563201911928,3.757664662866373,3.809614099199573,1323884.0
2001-04-05,3.847710142561196,3.9481453604518224,3.847710142561196,3.906585879416189,1028158.0
2001-04-06,3.923902437879592,3.923902437879592,3.757664834536264,3.861563378328452,629947.0
2001-04-09,3.8636412046736734,3.9204391509683454,3.8636412046736734,3.906585879416189,337578.0
2001-04-10,3.899658659621613,3.958534387659293,3.899658659621613,3.948144769171975,858041.0
2001-04-11,4.012561095536297,4.1559409365770765,4.012561095536297,4.052042438184203,1444106.0
2001-04-12,4.017411374004616,4.017411374004616,3.892732920872518,3.927365768916846,1339155.0
2001-04-13,3.927365768916846,3.927365768916846,3.927365768916846,3.927365768916846,0.0
2001-04-16,3.927365768916846,3.927365768916846,3.927365768916846,3.927365768916846,0.0
2001-04-17,3.894464433618471,3.906585879416189,3.861563080492517,3.906585879416189,693572.0
2001-04-18,3.8858059675459473,3.8858059675459473,3.809613974960653,3.868489711746828,1125887.0
2001-04-19,3.9377549483256766,3.94814490078012,3.809613535870727,3.8200031547043736,1363907.0
2001-04-20,3.809613015713692,3.813076332725632,3.723030757656693,3.781560181279053,969339.0
2001-04-23,3.777405118986693,3.778444347859034,3.72303159679914,3.72303159679914,676608.0
2001-04-24,3.721646628621885,3.806150787190037,3.721646628621885,3.7611279867798832,1453310.0
2001-04-25,3.7611279867798832,3.7611279867798832,3.7611279867798832,3.7611279867798832,0.0
2001-04-26,3.811690433618824,3.84424547690446,3.809612643786962,3.830392210209174,553876.0
2001-04-27,3.837320463887292,3.8477104182959754,3.833857145751064,3.844247100159747,1777741.0
2001-04-30,3.8186172430405407,3.9273642573023566,3.8186172430405407,3.9135113235890375,1121093.0
2001-05-01,3.912820210310428,3.913512807215549,3.865026686785842,3.87195332307878,595463.0
2001-05-02,3.901044446271874,3.910049206249712,3.844246833468095,3.896195934665861,1006042.0
2001-05-03,3.87680180798913,3.87680180798913,3.736885223779683,3.7403485419019904,2227001.0
2001-05-04,3.757318364428764,3.809614099199573,3.740348406502537,3.809614099199573,1074935.0
2001-05-07,3.821042800952133,3.840783479237784,3.757664517762673,3.764591153489072,522485.0
2001-05-08,3.7749811572251,3.7749811572251,3.678008923009024,3.72372431906553,702292.0
2001-05-09,3.7403482620675104,3.792297362773831,3.723031672751516,3.764591153489072,1815333.0
2001-05-10,3.767707052743147,3.934290890969382,3.757663400563885,3.9135113235890375,1166390.0
2001-05-11,3.911433870105334,3.923901612669381,3.83385636043466,3.919053101720161,587471.0
2001-05-14,3.9166289422574,3.916975240631742,3.809613403203681,3.851172544332595,893891.0
2001-05-15,3.84771088517712,3.84771088517712,3.813078033233354,3.823467655281854,1280951.0
2001-05-16,3.824852422062523,3.826930212610563,3.802687321158433,3.802687321158433,1007381.0
2001-05-17,3.826930372637369,3.8442469626993097,3.7403484231902073,3.769786125864236,1115948.0
2001-05-18,3.7593961731799306,3.761127665222666,3.636449562279549,3.653765817190176,1917118.0
2001-05-21,3.688398660632242,3.7922971909584455,3.653765817190176,3.653765817190176,1457103.0
2001-05-22,3.6641583561438753,3.736887412059954,3.632988808411421,3.688401263575551,1393174.0
2001-05-23,3.7057147114643394,3.7057147114643394,3.6710818730474974,3.6710818730474974,298332.0
2001-05-24,3.667619382475164,3.667619382475164,3.643376156584744,3.657229428522127,862653.0
2001-05-25,3.657228500191683,3.736884126370607,3.657228500191683,3.719567540844424,1139137.0
2001-05-28,3.706407845980779,3.706407845980779,3.64337586407131,3.653765817190176,1147718.0
2001-05-29,3.6537651237113526,3.660691757809265,3.6191322868425417,3.636448872087324,456981.0
2001-05-30,3.639912561086478,3.698788628710687,3.639912561086478,3.681472040109208,1717055.0
2001-05-31,3.674545387973384,3.7230315022164087,3.6641557684805193,3.702251929609865,1336771.0
2001-06-01,3.723031816517855,3.830393673560346,3.723031816517855,3.809614099199573,1218899.0
2001-06-04,3.830393696932076,3.892732754015611,3.761128003812402,3.845978461202959,950695.0
2001-06-05,3.825199038130573,3.878879969104247,3.761128152691424,3.861563378328452,539557.0
2001-06-06,3.8788797918966105,3.892732730263512,3.768054616857182,3.809614099199573,989010.0
2001-06-07,3.807883689968648,3.844248375654153,3.764592699333448,3.8082299885350848,830235.0
2001-06-08,3.80615107360833,3.823467331302479,3.77151822459916,3.774981542862164,1394479.0
2001-06-11,3.774981542862164,3.774981542862164,3.774981542862164,3.774981542862164,0.0
2001-06-12,3.7680547762136753,3.8061509421702726,3.747274867353244,3.795760987740057,873689.0
2001-06-13,3.809612819445847,3.93082757413587,3.809612819445847,3.9135113235890375,977136.0
2001-06-14,3.92043934104642,3.961998490476166,3.92043934104642,3.926673046650457,1142499.0
2001-06-15,3.975850994795893,4.027800088359948,3.8650258392729135,3.924940796361716,1612128.0
2001-06-18,3.89619592119792,3.89619592119792,3.847710138063717,3.868489711746828,709919.0
2001-06-19,3.8709137070056263,3.94814491996443,3.8709137070056263,3.944681602462787,608543.0
2001-06-20,3.941563974292045,3.944680992923957,3.906584839913364,3.910048156879849,692524.0
2001-06-21,3.920439302817917,3.923902287219251,3.878879820172568,3.903122712707001,615694.0
2001-06-22,3.906586180724658,3.93082907418991,3.861563378328452,3.861563378328452,516939.0
2001-06-25,3.8504810751277927,3.94814591943209,3.8504810751277927,3.939141158199956,311153.0
2001-06-26,3.9446817687599145,3.9758512939679274,3.93775513346462,3.968924658672632,829960.0
2001-06-27,3.961997244135637,3.961997244135637,3.871952003869257,3.910048156879849,573529.0
2001-06-28,3.913165371032017,4.017410182707476,3.913165371032017,4.010483548428417,523907.0
2001-06-29,4.034727627354222,4.090140384344621,3.930829083320692,4.090140384344621,1252881.0
2001-07-02,4.014986027072965,4.0762861773554375,3.934291499694504,3.948144769171975,1634206.0
2001-07-03,3.960266290584777,3.961997782492922,3.83039305436698,3.8362807940962567,769424.0
2001-07-04,3.865025941958174,3.944681576734837,3.840783053225588,3.878879211874392,629055.0
2001-07-05,3.878879261822307,3.88580556324881,3.813076896114532,3.822081321503545,2615253.0
2001-07-06,3.809612927644571,3.809612927644571,3.757663507287168,3.785369709121437,1378715.0
2001-07-09,3.774981404676915,3.844247100159747,3.740348556935499,3.844247100159747,1047094.0
2001-07-10,3.850826245958253,3.8546358616968015,3.826929656403932,3.851172544332595,1086294.0
2001-07-11,3.861562453210479,3.861562453210479,3.795760091268511,3.806150043244857,1680868.0
2001-07-12,3.809613535870727,3.8477096945828895,3.78883363096184,3.8200031547043736,1345667.0
2001-07-13,3.851174141293877,3.861564097694888,3.840784518513789,3.847711156114463,503844.0
2001-07-16,3.851171640313209,3.9481438365062975,3.851171640313209,3.946065713127276,592848.0
2001-07-17,3.94814476328882,3.9516080806530263,3.8442462432249656,3.851172544332595,584642.0
2001-07-18,3.851171499716072,3.892730963192914,3.8096123698599222,3.833162654651972,1721431.0
2001-07-19,3.844246815253784,3.861563071030715,3.7264950082114834,3.743811263988416,1014342.0
2001-07-20,3.7673611410977816,3.7819066729465862,3.729264985639744,3.729264985639744,667858.0
2001-07-23,3.7403479383326665,3.78190708185236,3.67108225430544,3.705715096319053,1043664.0
2001-07-24,3.701905725247524,3.761127758896309,3.698788705872151,3.72303159679914,1089528.0
2001-07-25,3.705715233947056,3.719568171094509,3.612206323502873,3.6260595942711418,4351497.0
2001-07-26,3.646838784834826,3.653765419493469,3.463284634484705,3.5325503138295677,1634148.0
2001-07-27,3.529779993516832,3.60181606118881,3.529087396762045,3.5948897600201564,2538592.0
2001-07-30,3.620171959136784,3.743811169933585,3.620171959136784,3.72303159679914,1850606.0
2001-07-31,3.747275059078762,3.795761181946317,3.705715906473288,3.756279820160679,1974063.0
2001-08-01,3.7857162632161816,3.7857162632161816,3.723030923117746,3.733420874615322,1865217.0
2001-08-02,3.740348186037126,3.740348186037126,3.6399126372875834,3.655497400544769,1231696.0
2001-08-03,3.657229453474288,3.740348418423992,3.657229453474288,3.712641874360193,2133259.0
2001-08-06,3.7057156942997738,3.75766479889267,3.698789058055159,3.7403485419019904,437662.0
2001-08-07,3.757663129514594,3.757663129514594,3.671081215784332,3.682163428507306,397501.0
2001-08-08,3.681472191262512,3.7161050362666006,3.671082571295869,3.67800887340002,995110.0
2001-08-09,3.678008493470328,3.788833652759597,3.678008493470328,3.775327014749831,1152449.0
2001-08-10,3.7749802354656,3.79922312128967,3.764590284274961,3.792296487162576,599384.0
2001-08-13,3.809613956893565,3.830393530478129,3.7853707318206022,3.802687321158433,334221.0
2001-08-14,3.8061506342266265,3.8165402541953912,3.743811246309877,3.764591153489072,714027.0
2001-08-15,3.7749820338967774,3.792298293843357,3.698789689441633,3.708833013451956,742598.0
2001-08-16,3.69982787503693,3.69982787503693,3.622596649873336,3.622596649873336,934539.0
2001-08-17,3.6485735822776486,3.7126441710072258,3.6485735822776486,3.688401263575551,781028.0
2001-08-20,3.684243110627086,3.688399025561656,3.608743377677542,3.622596649873336,389138.0
2001-08-21,3.622596276579074,3.6364495473473433,3.619132958887007,3.6260595942711418,1102402.0
2001-08-22,3.6038946395764606,3.608743151092221,3.577573624229604,3.584500259892592,844297.0
2001-08-23,3.5845016605349524,3.5845016605349524,3.529089220820321,3.560258759862421,713771.0
2001-08-24,3.553331031293663,3.553331031293663,3.497918274959286,3.5394777588048543,3966815.0
2001-08-27,3.5412083579320663,3.591425952876347,3.522160281669012,3.5259698969216227,2054894.0
2001-08-28,3.540169727199024,3.540169727199024,3.473674765023852,3.487528035053212,2683343.0
2001-08-29,3.477138773883554,3.7195687122536176,3.456359198328752,3.695325818502871,6069223.0
2001-08-30,3.7403482572546807,3.754201195068819,3.6537659780277782,3.7264949858197114,2604977.0
2001-08-31,3.702598077149875,3.736884620769225,3.67800855581152,3.705715096319053,708512.0
2001-09-03,3.76199523949154,3.76199523949154,3.605465334774476,3.605465334774476,695668.0
2001-09-04,3.6149625101601446,3.616018015416544,3.5456674888280664,3.605465334774476,1343125.0
2001-09-05,3.5878780535420365,3.6054658571603984,3.5456680025500438,3.5984307357130536,1821245.0
2001-09-06,3.5931542229790194,3.7004386289061793,3.5931542229790194,3.675112600714996,2673970.0
2001-09-07,3.623053016290165,3.6406408184248114,3.5913953112938115,3.6100382799027337,1105317.0
2001-09-10,3.587877270391927,3.658227791817417,3.587877270391927,3.6406403308840263,707364.0
2001-09-11,3.661746007242432,3.661746007242432,3.587877912638347,3.5928027007657044,831037.0
2001-09-12,3.148186830844075,3.331098263031053,3.130599030227067,3.324063142784249,3228986.0
2001-09-13,3.3483349300546994,3.3768268022149988,3.3099938190517584,3.341651530084553,3491740.0
2001-09-14,3.341651099885069,3.341651099885069,3.2484365899127803,3.2484365899127803,2079543.0
2001-09-17,3.060248143045204,3.060248143045204,1.75876324996854,2.036647925464287,8359217.0
2001-09-18,2.2888545544759475,2.33915521861302,1.674342691713686,1.7960492091537237,12958095.0
2001-09-19,1.793939012033004,2.075341326269664,1.793939012033004,1.994438107981932,7655295.0
2001-09-20,1.6180626319869211,1.7939389681978877,1.1537490366207634,1.1783717067479975,12812178.0
2001-09-21,1.582886986098052,1.7907728708127388,1.582886986098052,1.7907728708127388,17232700.0
2001-09-24,1.8009739795036124,2.1034812932093123,1.8009739795036124,2.071823588507984,6929870.0
2001-09-25,2.110515962623253,2.2090066160572697,1.8994644171878183,1.943785126521642,5414401.0
2001-09-26,1.9592624279678696,2.0225779988933805,1.938157237659366,1.9451923575698613,3458622.0
2001-09-27,1.8959470551238384,1.8959470551238384,1.7763510313755393,1.8853943750985849,4105045.0
2001-09-28,2.0049910906538564,2.092929274091784,1.9311229826813896,2.022578727341442,8005270.0
2001-10-01,2.0542364394944865,2.0542364394944865,1.990921015188397,2.022578727341442,1871881.0
2001-10-02,2.064788875614724,2.145692102970398,2.026096211904442,2.145692102970398,3280533.0
2001-10-03,2.209006670865688,2.3004623767081083,2.209006670865688,2.296944986401954,5700184.0
2001-10-04,2.3947321215979533,2.4095056347961505,2.2793572843601364,2.2934273534041703,5494421.0
2001-10-05,2.2863922574525146,2.314532565250093,2.209006622787882,2.233629370932893,2486232.0
2001-10-08,2.1808666544571844,2.233629545090771,2.152726513888464,2.1808666544571844,2621000.0
2001-10-09,2.141119028358474,2.194937094379545,2.1281041222066026,2.1879021427641354,2557053.0
2001-10-10,2.180867559673466,2.180867559673466,2.1316222085263656,2.137250272860756,3059284.0
2001-10-11,2.159761268613776,2.1738313376231857,2.0577530565168467,2.0577530565168467,4188288.0
2001-10-12,2.163812417980605,2.195789825390177,2.110516513067302,2.16025927858898,3151383.0
2001-10-15,2.157772386491535,2.157772386491535,2.078539165213608,2.121175826072044,2321184.0
2001-10-16,2.121175826072044,2.121175826072044,2.121175826072044,2.121175826072044,5000.0
2001-10-17,2.121175826072044,2.121175826072044,2.121175826072044,2.121175826072044,274000.0
2001-10-18,2.4871404624386195,2.4871404624386195,2.2917222154778134,2.309487572264432,17700176.0
2001-10-19,2.3094878482548347,2.4800346499798045,2.263298050628213,2.462269291070176,7220248.0
2001-10-22,2.4693749559867,2.4693749559867,2.38054851628325,2.38054851628325,3558864.0
2001-10-23,2.4359771460977844,2.49424732385517,2.3876554898196214,2.4885625028450566,3918811.0
2001-10-24,2.4764812779641945,2.551095507303855,2.4551629509275776,2.5226710712550324,4940303.0
2001-10-25,2.578454114163367,2.6470280748927766,2.5226710819409086,2.526934781250893,3087224.0
2001-10-26,2.5439892521850886,2.558201469393263,2.4693750271306776,2.5002867605103,2369658.0
2001-10-29,2.519118109910333,2.519118109910333,2.4196324139827463,2.4409507410908717,2335919.0
2001-10-30,2.4125261608802995,2.469375029773846,2.362783400598446,2.469375029773846,1861048.0
2001-10-31,2.4011567139440384,2.465822430621309,2.39476116440581,2.462269291070176,1648366.0
2001-11-01,2.487140814207487,2.5759672718577544,2.4800347043723865,2.572414132228693,1522086.0
2001-11-02,2.593732958985136,2.686112398517501,2.5688614867072075,2.686112398517501,3241916.0
2001-11-05,2.664793174362478,2.664793174362478,2.51840713894779,2.51840713894779,2026880.0
2001-11-06,2.519118029524875,2.6079444743524323,2.487140455171596,2.558201543264442,1207328.0
2001-11-07,2.558202282718397,2.5795207847314083,2.494247284948504,2.5191187576816523,804248.0
2001-11-08,2.5191186807306347,2.5439899832809973,2.4693757367838245,2.53333090202314,1149175.0
2001-11-09,2.5333304043959584,2.583073169148655,2.5333304043959584,2.55535929224525,435451.0
2001-11-12,2.5582013098144487,2.5582013098144487,2.512011691480656,2.5546483404455333,454574.0
2001-11-13,2.459426650219502,2.551095507303855,2.416079436071948,2.5226710712550324,2101739.0
2001-11-14,2.535107322723172,2.593732774457489,2.52977761298512,2.540436863038192,4102669.0
2001-11-15,2.558202282718397,2.558202282718397,2.497800425091688,2.5191187576816523,3532114.0
2001-11-16,2.525868930435477,2.5368832892794435,2.501352744218416,2.5226710712550324,2450859.0
2001-11-19,2.533330319484842,2.5439893982916493,2.5155649622428267,2.5226710712550324,2955367.0
2001-11-20,2.5226708225299963,2.5510952557762856,2.5049056364625586,2.5230261025321274,1766326.0
2001-11-21,2.525869525482816,2.526224805603673,2.469375750690457,2.515565554862744,1300108.0
2001-11-22,2.5049062546930783,2.5049062546930783,2.4871408948180243,2.49424700488344,2364596.0
2001-11-23,2.48358715465028,2.5120117574631378,2.4693749379553447,2.4977995407682023,470045.0
2001-11-26,2.494247023095792,2.494247023095792,2.4196327821525947,2.433845002387201,2901473.0
2001-11-27,2.433843888473497,2.4480561022035032,2.3627828198234626,2.4427265644104885,2224368.0
2001-11-28,2.433844901079242,2.5155652487381603,2.398314351971673,2.504906168717401,2595153.0
2001-11-29,2.487140951618896,2.540436863038192,2.4516104004803743,2.540436863038192,2100394.0
2001-11-30,2.540436428497048,2.5582016163160604,2.5226710712550324,2.5226710712550324,2202204.0
2001-12-03,2.522671207553626,2.57596711273622,2.49069379998248,2.57596711273622,2826937.0
2001-12-04,2.57596636953575,2.6114969062654434,2.572413231151299,2.607943937303956,983098.0
2001-12-05,2.5937322375852334,2.6008383463420555,2.579520020071587,2.5937322375852334,1768421.0
2001-12-06,2.5937321628107592,2.5937321628107592,2.561754589615437,2.586626054258798,1935516.0
2001-12-07,2.593732541849753,2.657687528163563,2.5901794023430336,2.6470282790664195,2154583.0
2001-12-10,2.605102257412741,2.63281613644822,2.5759672580716604,2.6114978070570105,1264518.0
2001-12-11,2.6186039168540804,2.622157056464126,2.5830733678687308,2.6114978070570105,1306035.0
2001-12-12,2.611497814275314,2.611497814275314,2.522671356854908,2.5255137668969883,1976494.0
2001-12-13,2.526224642582784,2.551095943668233,2.4906940914442632,2.540436863038192,1865168.0
2001-12-14,2.519118384807282,2.572414123681951,2.5049061651843005,2.5475428240532447,1296075.0
2001-12-17,2.551095066399988,2.6008379903113976,2.551095066399988,2.565307281968112,1347264.0
2001-12-18,2.568860417912892,2.60439095679643,2.568860417912892,2.60439095679643,2233497.0
2001-12-19,2.604391454061267,2.604391454061267,2.558201659982015,2.5823625665743197,1070885.0
2001-12-20,2.578809216255546,2.5901790238232825,2.543989233524038,2.586626054258798,1713750.0
2001-12-21,2.5759665928567994,2.62926248728326,2.5759665928567994,2.62926248728326,1368681.0
2001-12-24,2.629262259341772,2.643474474033649,2.593731722612078,2.607943937303956,468774.0
2001-12-25,2.607943937303956,2.607943937303956,2.607943937303956,2.607943937303956,0.0
2001-12-26,2.607943937303956,2.607943937303956,2.607943937303956,2.607943937303956,0.0
2001-12-27,2.604390885970998,2.622156239641131,2.5937318093072927,2.618603101137917,534626.0
2001-12-28,2.629262571711652,2.7145358699938216,2.6114972165247083,2.70032365361346,555724.0
2001-12-31,2.682559200403797,2.7394080814495583,2.661240700588607,2.7287488315419623,1188445.0
2002-01-01,2.7287488315419623,2.7287488315419623,2.7287488315419623,2.7287488315419623,0.0
2002-01-02,2.735854767692125,2.8033628943524533,2.735854767692125,2.792703814545728,1994670.0
2002-01-03,2.787729789556461,2.799810160085832,2.7394081380159467,2.7411847079410685,1163162.0
2002-01-04,2.753619116283716,2.764988921482796,2.7251946879974924,2.764988921482796,1019917.0
2002-01-07,2.756462242830215,2.771385190161511,2.735854476130901,2.764279081239989,1083825.0
2002-01-08,2.76427849083239,2.76427849083239,2.7287477843905954,2.7323009228039608,1450606.0
2002-01-09,2.7287477022627447,2.735853809452637,2.679004951933504,2.7038764118096044,1238094.0
2002-01-10,2.7038779239607456,2.7713860647303066,2.7003247836672157,2.76818820458152,2481601.0
2002-01-11,2.781333635190293,2.7855973343150158,2.771385116847938,2.778491225581477,2911784.0
2002-01-14,2.7820446569233224,2.7820446569233224,2.7074304181272697,2.718089667708002,1123215.0
2002-01-15,2.718089446060842,2.718089446060842,2.675452790060776,2.675452790060776,732510.0
2002-01-16,2.664793027093241,2.664793027093241,2.611497132666781,2.62926248728326,3627096.0
2002-01-17,2.599416981883132,2.6043912409272054,2.565307559179922,2.586626054258798,1639673.0
2002-01-18,2.586626521780549,2.6292631807987115,2.5475428329690546,2.628197171140595,1168374.0
2002-01-21,2.62926248728326,2.6399215645147653,2.611497132666781,2.62926248728326,1036952.0
2002-01-22,2.6292630062939897,2.6292630062939897,2.6008385688350835,2.615050787564537,652780.0
2002-01-23,2.629263090906711,2.632816060991907,2.607944762126483,2.6257099513984974,1626836.0
2002-01-24,2.6292624985061117,2.643474714490768,2.6257093597984578,2.632815467790786,1004170.0
2002-01-25,2.6363684548080504,2.6363684548080504,2.5866257017238325,2.618603101137917,5065002.0
2002-01-28,2.618603101137917,2.618603101137917,2.618603101137917,2.618603101137917,0.0
2002-01-29,2.618603699350393,2.682558851634869,2.618603699350393,2.6672806236575304,1899327.0
2002-01-30,2.6647935531176232,2.6647935531176232,2.604391538805941,2.615050787564537,838176.0
2002-01-31,2.6576875884629145,2.703877386560159,2.647028339123927,2.693218137221171,1689201.0
2002-02-01,2.68966457603968,2.725195116990584,2.68966457603968,2.70032365361346,1460610.0
2002-02-04,2.7152469720903687,2.7287484609087724,2.70032402424665,2.714536242577711,1361854.0
2002-02-05,2.714536156596346,2.714536156596346,2.6647933940132065,2.6825587510758284,1028197.0
2002-02-06,2.700323907219781,2.703877046360063,2.664793362931955,2.6917966782445024,1260915.0
2002-02-07,2.650581037262563,2.657687145830708,2.629262711558132,2.650581037262563,1305926.0
2002-02-08,2.6434750601511183,2.764279081239989,2.6434750601511183,2.764279081239989,1551488.0
2002-02-11,2.7678324936739944,2.8033630439643287,2.7607263836159275,2.785597853530676,906602.0
2002-02-12,2.79625560685555,2.849551661132282,2.782043393484268,2.7891495001699096,1457737.0
2002-02-13,2.7909268151732904,2.838893005766334,2.782044137086285,2.838893005766334,610739.0
2002-02-14,2.84244627412396,2.895742006225384,2.84244627412396,2.8886360667399944,1241908.0
2002-02-15,2.8779764715503853,2.888635548288381,2.814021333430529,2.842445763962478,1277604.0
2002-02-18,2.82290482303648,2.82290482303648,2.7891506749948074,2.792703814545728,494973.0
2002-02-19,2.8104678202268336,2.842445385023693,2.77138431816728,2.7891495001699096,1454902.0
2002-02-20,2.767832435005693,2.767832435005693,2.700324306173478,2.7394079953759234,1872603.0
2002-02-21,2.739407778114107,2.7855975735606924,2.732301668770248,2.7525541566406,524759.0
2002-02-22,2.753618966741703,2.7891495001699096,2.7500658286874087,2.7891495001699096,675567.0
2002-02-25,2.814022731714329,2.842447176370344,2.76818820458152,2.76818820458152,485845.0
2002-02-26,2.7742279706728867,2.8335639796278085,2.7742279706728867,2.8335639796278085,1016396.0
2002-02-27,2.8140220221629924,2.8140220221629924,2.6363691184347533,2.734788809480204,1604688.0
2002-02-28,2.7198647886222096,2.7749370687527857,2.7198647886222096,2.7720946601864664,538639.0
2002-03-01,2.77849152093158,2.8140220683761243,2.771385411442671,2.8069159588872155,2229964.0
2002-03-04,2.809047209138864,2.810468329079525,2.760725573273802,2.77138481994366,2749397.0
2002-03-05,2.797323378950073,2.8211288428783328,2.746514590944767,2.76818820458152,1464770.0
2002-03-06,2.757172383428624,2.757172383428624,2.7287477843905954,2.7323009228039608,1615347.0
2002-03-07,2.7536202254960176,2.7536202254960176,2.735854865949413,2.7429609758834497,1770174.0
2002-03-08,2.745803804325931,2.753620475135111,2.7180899222437827,2.74331667409469,1469615.0
2002-03-11,2.7571734291431502,2.7571734291431502,2.656266428546475,2.656266428546475,1134814.0
2002-03-12,2.6676362380250893,2.767832508994561,2.6676362380250893,2.746514178702358,597688.0
2002-03-13,2.769963889766572,2.774938149049869,2.54754249502818,2.6438303298359878,5512518.0
2002-03-14,2.667281196603213,2.753620535194981,2.667281196603213,2.686112398517501,4305836.0
2002-03-15,2.6861113509792296,2.689664489671717,2.611497132666781,2.62926248728326,3270946.0
2002-03-18,2.657687236017425,2.657687236017425,2.5510954344551573,2.558201543264442,3491646.0
2002-03-19,2.534665111574796,2.585358365461391,2.534665111574796,2.5600118248482726,4213592.0
2002-03-20,2.5600123080545223,2.6070845377897087,2.534665589996814,2.5889798871716807,3940044.0
2002-03-21,2.5708747092697437,2.5708747092697437,2.5020766320262244,2.531044207147629,2486286.0
2002-03-22,2.531044556276973,2.59260074823113,2.531044556276973,2.5889798871716807,2078351.0
2002-03-25,2.592600551299073,2.6070843397574746,2.585358657069873,2.585358657069873,3015562.0
2002-03-26,2.578117520153875,2.5998432092233235,2.567254761949365,2.596222347375297,2794699.0
2002-03-27,2.607084677688706,2.6505362213564907,2.607084677688706,2.610705711602855,1216901.0
2002-03-28,2.599842218270971,2.614326005463316,2.596221357803066,2.6034632513992384,2468696.0
2002-03-29,2.6034632513992384,2.6034632513992384,2.6034632513992384,2.6034632513992384,0.0
2002-04-01,2.6034632513992384,2.6034632513992384,2.6034632513992384,2.6034632513992384,0.0
2002-04-02,2.599842978136786,2.599842978136786,2.5636334995728447,2.5636334995728447,2695766.0
2002-04-03,2.5563914190163453,2.5926008949621067,2.5563914190163453,2.5926008949621067,1376374.0
2002-04-04,2.5889793454036,2.5889793454036,2.570874525913782,2.5781164191776385,1781008.0
2002-04-05,2.588979188530566,2.661398116781072,2.588979188530566,2.6577772566987186,2647441.0
2002-04-08,2.6577772566987186,2.6577772566987186,2.6577772566987186,2.6577772566987186,3102.0
2002-04-09,2.6976081552229174,2.6976081552229174,2.607084389307244,2.6650197169023344,15785109.0
2002-04-10,2.650536229135725,2.654157090400101,2.5926008949621067,2.5926008949621067,3105687.0
2002-04-11,2.6070847038124287,2.6288105621942206,2.581738156801008,2.6070847038124287,2492625.0
2002-04-12,2.6070840231403003,2.6070840231403003,2.5274231962934994,2.5455280159979505,3072848.0
2002-04-15,2.563632632649927,2.5853583124414943,2.552769879084321,2.5781164191776385,1334836.0
2002-04-16,2.5708747845570192,2.6432938971416675,2.5708747845570192,2.6251890758304133,2041778.0
2002-04-17,2.6432938971416675,2.6432938971416675,2.6070842545191573,2.6251890758304133,1275087.0
2002-04-18,2.6251893413965206,2.636052269814251,2.5708750446286524,2.5744960783213595,2161009.0
2002-04-19,2.5926002686807044,2.672261269178472,2.5889794082910016,2.6396726623693527,1710290.0
2002-04-22,2.6432936954194144,2.6505355888591784,2.617946982050059,2.6396726623693527,846407.0
2002-04-23,2.650535363873668,2.6686400096061216,2.6432934710486173,2.6577772566987186,1687015.0
2002-04-24,2.6722614731113783,2.683124227769833,2.6215680425040127,2.6251890758304133,1014150.0
2002-04-25,2.6251890758304133,2.6251890758304133,2.6251890758304133,2.6251890758304133,0.0
2002-04-26,2.62518923692774,2.679503531534184,2.62518923692774,2.661398709111909,1512585.0
2002-04-29,2.6650200024543538,2.7012294781683264,2.6650200024543538,2.6903665491239344,1361810.0
2002-04-30,2.690366266554655,2.6939873000759347,2.6179473227328747,2.6469149002615864,705846.0
2002-05-01,2.6505354116994826,2.672261090566649,2.6505354116994826,2.6686400577586142,452534.0
2002-05-02,2.679503531534184,2.690366286859243,2.650535953786849,2.661398709111909,1380467.0
2002-05-03,2.6577778281650444,2.6577778281650444,2.6396730058794087,2.6469149002615864,630241.0
2002-05-06,2.6505354544473323,2.7157124921000064,2.6505354544473323,2.7157124921000064,1845105.0
2002-05-07,2.697607673088533,2.7519219574626037,2.693986812882448,2.7157124921000064,2280259.0
2002-05-08,2.7157133339439308,2.7664066011659703,2.693987647991628,2.7664066011659703,898023.0
2002-05-09,2.770026897881301,2.770026897881301,2.733817430931683,2.741059324321607,2080911.0
2002-05-10,2.751922803070378,2.751922803070378,2.668640920815466,2.6722619547945685,824120.0
2002-05-13,2.672261090566649,2.672261090566649,2.636051625788039,2.6686400577586142,740879.0
2002-05-14,2.6686405227963093,2.686745344670737,2.6613986285786138,2.6831243112317007,1706432.0
2002-05-15,2.6831244518710093,2.7374387476808666,2.679503590902558,2.7048501356628742,2168995.0
2002-05-16,2.701229122708458,2.751922382037197,2.701229122708458,2.7193339445131963,1907409.0
2002-05-17,2.690366376113901,2.690366376113901,2.607084500997193,2.6215682903513686,6702405.0
2002-05-20,2.610705534665931,2.6396731133742835,2.57811692228884,2.6215682903513686,4722373.0
2002-05-21,2.5926006060650613,2.6650197225472225,2.581737850821985,2.6469149002615864,1860215.0
2002-05-22,2.650535610799999,2.6613983647193864,2.628809930300863,2.6541564712196744,791680.0
2002-05-23,2.650536193779881,2.675882740273613,2.6070846505641727,2.675882740273613,1027699.0
2002-05-24,2.675881902431173,2.675881902431173,2.6432934710486173,2.6577772566987186,1714678.0
2002-05-27,2.63605200314924,2.6432938971416675,2.614326148511585,2.6251890758304133,811332.0
2002-05-28,2.6251893240201074,2.6251893240201074,2.607084500997193,2.6215682903513686,889586.0
2002-05-29,2.6179470037211154,2.6577775042997107,2.6179470037211154,2.6541564712196744,1561953.0
2002-05-30,2.654156828660328,2.6939873346029786,2.6396730397103423,2.6939873346029786,888094.0
2002-05-31,2.693987640687972,2.693987640687972,2.639673339624262,2.6722619547945685,1687662.0
2002-06-03,2.657777685126523,2.679503367103805,2.6251890758304133,2.6251890758304133,829725.0
2002-06-04,2.625188932187756,2.625188932187756,2.599842218270971,2.6034632513992384,421570.0
2002-06-05,2.6070841118671435,2.621567899059488,2.5817375706107213,2.6034632513992384,593800.0
2002-06-06,2.6251892026139694,2.6251892026139694,2.5889797309030937,2.614326274770517,1535275.0
2002-06-07,2.603463162795624,2.603463162795624,2.5455280159979505,2.5455280159979505,1719093.0
2002-06-10,2.5455280159979505,2.5455280159979505,2.5455280159979505,2.5455280159979505,0.0
2002-06-11,2.570875481273078,2.570875481273078,2.5238030712353274,2.541907897453053,2423214.0
2002-06-12,2.5382862521149314,2.5382862521149314,2.498455750329774,2.5165603982973064,1966827.0
2002-06-13,2.5020772797795723,2.512940209592545,2.4187953934148188,2.455005044351121,3848775.0
2002-06-14,2.426036515245137,2.444141334938453,2.393448081521667,2.4115527285546268,2559807.0
2002-06-17,2.4043111929897365,2.40793222653138,2.3536179320293957,2.371722754416851,2101483.0
2002-06-18,2.422415648860771,2.4767299351448937,2.190674889730248,2.447762361836123,6260398.0
2002-06-19,2.455004902825519,2.455004902825519,2.31740872064884,2.3825857777881287,3641708.0
2002-06-20,2.3789646488397573,2.382585509721019,2.328271215219033,2.371722754416851,1868447.0
2002-06-21,2.371722984229241,2.3898276357105974,2.3499971261949737,2.353618160087485,2976157.0
2002-06-24,2.353617957623113,2.3753436411280804,2.353617957623113,2.368101746626425,1210523.0
2002-06-25,2.371722739960411,2.386206528717939,2.324650340168253,2.3391341289257803,1586635.0
2002-06-26,2.317408920042609,2.317408920042609,2.237747892913352,2.273957544877787,1890726.0
2002-06-27,2.3101665906131794,2.368101746626425,2.3101665906131794,2.368101746626425,1491757.0
2002-06-28,2.3681010291250724,2.418794275277321,2.3427543197187823,2.4043104906623927,3831256.0
2002-07-01,2.433279055122639,2.433279055122639,2.4006906127402856,2.4151744032791984,588673.0
2002-07-02,2.4115533974818786,2.4622468376205906,2.389827711419747,2.4622468376205906,1970818.0
2002-07-03,2.426037102510281,2.436900031487905,2.3898276270188616,2.4332789976085647,4440808.0
2002-07-04,2.4260371881899667,2.4658676989674104,2.422416326843147,2.4622468376205906,2683565.0
2002-07-05,2.4658669106199724,2.4658669106199724,2.418794519537715,2.436899338464845,1701059.0
2002-07-08,2.4550041777581963,2.469487963955914,2.4405202189001267,2.469487963955914,1663553.0
2002-07-09,2.4622464136340967,2.4839720959551745,2.4622464136340967,2.4767302018481487,1494760.0
2002-07-10,2.462246423636362,2.4731091785108403,2.4224159195557298,2.4405205685666527,1031168.0
2002-07-11,2.4079326100097287,2.433279158196305,2.389827784738966,2.4079326100097287,1500019.0
2002-07-12,2.407932459852353,2.407932459852353,2.3282714408211067,2.353618160087485,2943574.0
2002-07-15,2.3499967076742947,2.3608596347568045,2.306545344664994,2.3499967076742947,1700975.0
2002-07-16,2.317408988131909,2.3355136419856555,2.3137879537649075,2.331892780279075,1563604.0
2002-07-17,2.331891816302831,2.3536174955424425,2.31740803014309,2.335512676512591,1616298.0
2002-07-18,2.353618160087485,2.353618160087485,2.3174086844643726,2.353618160087485,1486246.0
2002-07-19,2.339133726941721,2.4441412637182705,2.3246499406732557,2.386206118644409,3402172.0
2002-07-22,2.353618234649527,2.4731095943214543,2.353618234649527,2.4622468376205906,2019930.0
2002-07-23,2.447762635363473,2.516560543329507,2.4332786744302086,2.4405205685666527,3512477.0
2002-07-24,2.426036751946327,2.426036751946327,2.302924553065297,2.364480738835999,2124254.0
2002-07-25,2.4043114635012257,2.426037149214322,2.368101987312732,2.3825857777881287,1608719.0
2002-07-26,2.3753440166672206,2.382585912313812,2.310166955847901,2.310166955847901,1958644.0
2002-07-29,2.3499968013686745,2.382585411255142,2.266715105277257,2.281198893524493,1818317.0
2002-07-30,2.389827482850192,2.4296579898181387,2.3681017988659634,2.4296579898181387,2622734.0
2002-07-31,2.4296583232277915,2.4839726269718327,2.426037289069997,2.455005044351121,2409825.0
2002-08-01,2.480351489675498,2.520182000452942,2.382585816065703,2.4622468376205906,2791016.0
2002-08-02,2.4513838216844737,2.4513838216844737,2.426037102510281,2.4332789976085647,1156307.0
2002-08-05,2.429657868752774,2.523802494660045,2.426036835272304,2.502076811758367,933096.0
2002-08-06,2.429657445426063,2.480350696697536,2.429657445426063,2.436899338464845,960991.0
2002-08-07,2.4948350417708247,2.4948350417708247,2.4296579898181387,2.4296579898181387,1097095.0
2002-08-08,2.4586251154967336,2.4767299351448937,2.444141328842348,2.447762361836123,1521357.0
2002-08-09,2.4731090528880117,2.574495738308621,2.465867159119423,2.5491490237883765,1690420.0
2002-08-12,2.59260020570535,2.650535524476552,2.563632632649927,2.5781164191776385,1533893.0
2002-08-13,2.5962215847438626,2.614326233986674,2.574495902056261,2.585358657069873,1334475.0
2002-08-14,2.5672540481225368,2.574495942465406,2.531044403747812,2.5346654372494366,974950.0
2002-08-15,2.5600123711593703,2.588979950990585,2.5491494423924674,2.552770476201567,891261.0
2002-08-16,2.570874991737927,2.570874991737927,2.498456045977574,2.512939835129645,1006821.0
2002-08-19,2.5056976440488605,2.5165603982973064,2.498455750329774,2.5165603982973064,1054502.0
2002-08-20,2.5346657321714248,2.541907627356927,2.476730570687406,2.480351431949957,1284590.0
2002-08-21,2.480351431949957,2.4984562562439137,2.4441419560224453,2.480351431949957,2023792.0
2002-08-22,2.5346654372494366,2.5527702594368,2.5201816485636988,2.5346654372494366,2277005.0
2002-08-23,2.541907491338984,2.5708750705309327,2.52380266801382,2.5708750705309327,1728751.0
2002-08-26,2.578116362180194,2.6360516796705515,2.578116362180194,2.6324306467885004,1159195.0
2002-08-27,2.657777621980174,2.6867451972616414,2.657777621980174,2.6795033034412743,2992171.0
2002-08-28,2.6722614731113783,2.6722614731113783,2.5527701359061363,2.6251890758304133,3061999.0
2002-08-29,2.6469150080513715,2.6469150080513715,2.617947429343019,2.6215682903513686,1467030.0
2002-08-30,2.632430592980004,2.6903657366257807,2.5926000953933594,2.6686400577586142,2862782.0
2002-09-02,2.661398968552757,2.7084713733111205,2.643294317025971,2.6903665491239344,1640243.0
2002-09-03,2.6795032423083813,2.733817531052136,2.654156528185198,2.733817531052136,1801201.0
2002-09-04,2.697607791321708,2.755543111101454,2.697607791321708,2.741059324321607,2864594.0
2002-09-05,2.6613984825601733,2.6976079516620075,2.64329383433944,2.6795033034412743,25977288.0
2002-09-06,2.646914331130971,2.6577772566987186,2.625188652655819,2.6577772566987186,3175766.0
2002-09-09,2.648516423438113,2.648516423438113,2.59665741074992,2.59665741074992,2414793.0
2002-09-10,2.6225876298520885,2.6225876298520885,2.511461140147912,2.555911736029582,3561056.0
2002-09-11,2.567024794781095,2.637405006898889,2.567024794781095,2.611475575918808,1932686.0
2002-09-12,2.6151799657638577,2.6559264456122644,2.6151799657638577,2.6522221398846737,3836554.0
2002-09-13,2.637404538932081,2.7003763057920533,2.637404538932081,2.681855135551719,1860212.0
2002-09-16,2.6818548527810786,2.7522350449902118,2.6744464207922727,2.744826613001405,2119630.0
2002-09-17,2.7300099034664744,2.792981667249252,2.7300099034664744,2.7744604979139784,3149791.0
2002-09-18,2.7559396084865253,2.7670521691993555,2.726305877744353,2.763348041172068,1947432.0
2002-09-19,2.7522349556688903,2.826319449783555,2.7522349556688903,2.770756123355293,4231314.0
2002-09-20,2.733714127805446,2.7448266877759075,2.6966719668523145,2.6966719668523145,3154399.0
2002-09-23,2.730010038259004,2.730010038259004,2.6966721790928205,2.715193172711595,1712058.0
2002-09-24,2.6855591278696385,2.711488727863798,2.667037959783675,2.7077844235942248,4220408.0
2002-09-25,2.6744465844039573,2.704080490803013,2.65962971951991,2.6707424564984263,988422.0
2002-09-26,2.704080490803013,2.711488923245037,2.6707424564984263,2.6707424564984263,2324953.0
2002-09-27,2.696671929528733,2.704080361616822,2.648517032640677,2.678150760993033,1761389.0
2002-09-30,2.626292706315612,2.659630574708837,2.626292706315612,2.6522221398846737,2785776.0
2002-10-01,2.6485180107881017,2.667039009532999,2.6485180107881017,2.6522221398846737,2619223.0
2002-10-02,2.659629340429498,2.7077842327543715,2.659629340429498,2.6929673699822474,2962004.0
2002-10-03,2.718897757602159,2.7596440537410394,2.718897757602159,2.737418753129562,4539339.0
2002-10-04,2.730010132547158,2.748531303436581,2.7226016995175844,2.7226016995175844,3299688.0
2002-10-07,2.7114888312335674,2.7114888312335674,2.681854925840106,2.6966719668523145,1706164.0
2002-10-08,2.6781513321276083,2.715193500467556,2.6781513321276083,2.7040809382810678,916671.0
2002-10-09,2.7040807052591376,2.730010132547158,2.7040807052591376,2.7226016995175844,3390691.0
2002-10-10,2.7077845565679084,2.7114888610193915,2.648517098391842,2.648517098391842,2425579.0
2002-10-11,2.692968132067028,2.692968132067028,2.655925964654129,2.667038526562505,1268462.0
2002-10-14,2.6707424564984263,2.6855593213824736,2.633700294288309,2.6707424564984263,2344116.0
2002-10-15,2.667037409809629,2.748530320625944,2.667037409809629,2.748530320625944,742776.0
2002-10-16,2.7374183142446795,2.7374183142446795,2.6781508554496427,2.6855592877990224,2577957.0
2002-10-17,2.6892639092780013,2.6892639092780013,2.637404700088638,2.6596299997565165,1893087.0
2002-10-18,2.674446517882006,2.774460441677141,2.674446517882006,2.700376119099618,3041874.0
2002-10-21,2.6855593840671976,2.748531149609728,2.6855593840671976,2.726305851764888,894973.0
2002-10-22,2.737418611860015,2.737418611860015,2.6818552748832776,2.689263884669089,1644217.0
2002-10-23,2.663334111601753,2.763348041172068,2.663334111601753,2.763348041172068,948149.0
2002-10-24,2.763347691606921,2.7855729868520367,2.741122396361805,2.770756123355293,2695878.0
2002-10-25,2.752235295918228,2.826319799191704,2.69667213925183,2.815207061879844,2857198.0
2002-10-28,2.8040947566934324,2.8448410517439187,2.796686323354164,2.833728490050507,2051700.0
2002-10-29,2.807797813111129,2.822614674133015,2.7522344959635987,2.8189105471930014,1796608.0
2002-10-30,2.8374323617206234,2.878178829716025,2.8374323617206234,2.848545099039721,2399583.0
2002-10-31,2.837432828136049,2.8522496959097885,2.796686530073764,2.8522496959097885,2307532.0
2002-11-01,2.855953582643267,2.963375946576176,2.855953582643267,2.9226294778540822,4904337.0
2002-11-04,2.9078123947807133,2.959671420510665,2.8707702335450334,2.955967292702576,1786188.0
2002-11-05,2.9226296762547275,2.933742414526396,2.885587509734138,2.91892554791816,761022.0
2002-11-06,2.911516789472205,2.94485464730226,2.9004040524415453,2.9300377823486885,1903781.0
2002-11-07,2.926333946632289,2.926333946632289,2.863362175976137,2.900404342058879,1182185.0
2002-11-08,2.885587639901986,2.9004045071786058,2.8670664674907163,2.878179206263676,1105305.0
2002-11-11,2.8744749844721182,2.881883417869996,2.848545379264056,2.8707706794576877,2154172.0
2002-11-12,2.8300240806605026,2.852249379858375,2.8077987814626293,2.8448409467924174,1100363.0
2002-11-13,2.841136709279047,2.841136709279047,2.778164942325383,2.781869247031349,753924.0
2002-11-14,2.778164939603565,2.837432401793197,2.707784739937892,2.715193172711595,2585316.0
2002-11-15,2.752235295918228,2.815207061879844,2.744826863253977,2.815207061879844,1498713.0
2002-11-18,2.8448405444308644,2.904108177206953,2.83002368039458,2.8966997451888115,2158414.0
2002-11-19,2.8707707348524205,2.9263340747241493,2.8670664297665103,2.9263340747241493,2255834.0
2002-11-20,2.9041090315373808,2.922630028715765,2.8744752947471635,2.911517465734935,1260271.0
2002-11-21,2.918925349768966,2.9485590809737725,2.907812612251678,2.9226294778540822,5252618.0
2002-11-22,2.9226293498719023,2.9374462148254743,2.896699924518634,2.9300377823486885,4445209.0
2002-11-25,2.9189252556447283,2.9263336882070368,2.870770355674245,2.915220951048093,2062484.0
2002-11-26,2.915221635876134,3.018939716113332,2.915221635876134,2.9522638073894187,3172022.0
2002-11-27,2.9189253939239923,2.9189253939239923,2.852249321073588,2.8559536258457103,2248488.0
2002-11-28,2.874474660270882,2.95967154642194,2.870770355674245,2.915220951048093,2719716.0
2002-11-29,2.889290844412428,2.963375152574419,2.8744739827800294,2.963375152574419,2026565.0
2002-12-02,2.9522625382739256,2.974487831627711,2.9152203826842844,2.974487831627711,1354755.0
2002-12-03,2.974489012398394,2.978193317743307,2.9300384080454496,2.978193317743307,2940710.0
2002-12-04,2.959671976285083,2.993010015972972,2.878179206263676,2.878179206263676,2077197.0
2002-12-05,2.8855875462534417,2.9374465800385825,2.859657941045379,2.8707706794576877,1060747.0
2002-12-06,2.870770643125903,2.9226296762547275,2.8670663381583523,2.91892554791816,1223199.0
2002-12-09,2.918925408946261,2.9559675737032496,2.918925408946261,2.944854835960666,1669161.0
2002-12-10,2.9522638157232497,2.993010292818388,2.948559686876968,2.967080861001397,1736182.0
2002-12-11,2.993009809279508,2.993009809279508,2.937446472513823,2.9485592105193508,1733328.0
2002-12-12,2.9485592102961453,2.9818972476792283,2.9485592102961453,2.9818972476792283,1546368.0
2002-12-13,2.9596704614981357,2.9596704614981357,2.900403022725285,2.9337410453504638,820807.0
2002-12-16,2.9263336882070368,2.9411505533316533,2.907812518485785,2.915220951048093,893286.0
2002-12-17,2.941150452494583,2.9744883095665005,2.9337420201862723,2.9596714449498798,2003058.0
2002-12-18,2.952263503801564,2.952263503801564,2.9078129025565764,2.9263340747241493,1385775.0
2002-12-19,2.941151147449186,2.981897623088219,2.933742713390362,2.978193317743307,3191967.0
2002-12-20,2.978193059897685,3.0004185367809235,2.9485593262280143,2.9930099267325203,1691922.0
2002-12-23,3.0004179061825504,3.018938720887093,2.985601042461778,3.011530465657656,596598.0
2002-12-24,3.015234769903323,3.0374598888535336,3.011530465657656,3.011530465657656,348474.0
2002-12-25,3.011530465657656,3.011530465657656,3.011530465657656,3.011530465657656,0.0
2002-12-26,3.011530465657656,3.011530465657656,3.011530465657656,3.011530465657656,0.0
2002-12-27,3.0004183625792766,3.037460350884755,3.0004183625792766,3.033756046075622,183389.0
2002-12-30,3.0115310985915573,3.0263479654263934,2.981897364921887,2.9930099267325203,374579.0
2002-12-31,2.99671320948987,3.026346933050608,2.99671320948987,3.0189383255294984,399246.0
2003-01-01,3.0189383255294984,3.0189383255294984,3.0189383255294984,3.0189383255294984,0.0
2003-01-02,3.018939097893974,3.055981438452722,2.9856014153054287,3.041164572881611,368572.0
2003-01-03,3.0411646773844074,3.0559815434646667,3.011530945223888,3.0300521161397005,357042.0
2003-01-06,3.0559809978099217,3.0893190288533874,3.044868438549397,3.0745021654187235,1144910.0
2003-01-07,3.0745024547873334,3.0745024547873334,3.0263475557769217,3.0448687251289144,785034.0
2003-01-08,3.033755187309868,3.055980656611345,3.0041214637491294,3.0189383255294984,1464610.0
2003-01-09,3.0115306019848105,3.0115306019848105,2.9781925687884394,2.9856011776151496,834426.0
2003-01-10,3.0004174832863377,3.007825737471613,2.95596672175822,2.963375152574419,1161415.0
2003-01-13,2.963375152574419,2.9818963179303783,2.95596672175822,2.963375152574419,1054771.0
2003-01-14,2.9670807549705707,2.9930101858609546,2.9596721442807463,2.978193317743307,1938112.0
2003-01-15,2.9893051494992093,2.9893051494992093,2.95226298826353,2.955967292702576,1317407.0
2003-01-16,2.944854464991259,2.944854464991259,2.88929131317067,2.8966997451888115,1584494.0
2003-01-17,2.9041090727376515,2.963376547158908,2.8929963329681625,2.9522638073894187,1216690.0
2003-01-20,2.9263342793315377,2.981897623088219,2.9263342793315377,2.978193317743307,1239551.0
2003-01-21,2.970783881015143,2.98189643937657,2.963375273266284,2.974487831627711,2122263.0
2003-01-22,2.9633760066546477,2.9707846162370197,2.918925408946261,2.944854835960666,1095864.0
2003-01-23,2.9485604538322456,2.970785939215073,2.9374477111408326,2.9411520175816555,1052481.0
2003-01-24,2.9226301463905875,2.985602104551767,2.9226301463905875,2.970785235560082,3686994.0
2003-01-27,2.970785235560082,2.970785235560082,2.970785235560082,2.970785235560082,0.0
2003-01-28,2.930038504481448,2.9596722416920764,2.8744753355270234,2.9522638073894187,2609637.0
2003-01-29,2.95226298826353,2.970784333827805,2.926333563714032,2.955967292702576,1699556.0
2003-01-30,2.955967260020648,2.955967260020648,2.885587066135519,2.885587066135519,1492085.0
2003-01-31,2.900404117799884,2.9300378483748,2.833728224006323,2.86706608258762,1592863.0
2003-02-03,2.863362579165929,2.863362579165929,2.8226161024219154,2.8263204078672826,1030490.0
2003-02-04,2.844840887419858,2.867066186153884,2.8152071557744907,2.822615588685833,2622344.0
2003-02-05,2.818910577071339,2.84113586883974,2.8003894122822133,2.8040937158924057,2605897.0
2003-02-06,2.8152070637133955,2.852249227058776,2.7966860703561887,2.848545099039721,2012505.0
2003-02-07,2.981897260630483,3.048572982424284,2.9374464850496507,3.0041223834744306,8430437.0
2003-02-10,2.981896738216111,3.011530465657656,2.967079874495338,3.011530465657656,3513040.0
2003-02-11,3.0115309932637184,3.018939249791049,2.993009822052457,3.0041223834744306,4768487.0
2003-02-12,3.004122370426645,3.0189392366789094,2.959671771669854,2.9818972476792283,1490414.0
2003-02-13,2.9559675737032496,2.9559675737032496,2.911516975994864,2.944854835960666,2339115.0
2003-02-14,2.930038145181731,2.944855011970107,2.896700283223376,2.9041087166175643,3811862.0
2003-02-17,2.9337419052795224,2.937446032973117,2.88929131317067,2.8966997451888115,1396655.0
2003-02-18,2.907812612251678,2.9263337825701674,2.9041084841665628,2.9226294778540822,1555419.0
2003-02-19,2.955966591726014,3.000417351298754,2.955966591726014,2.989304440616925,2366640.0
2003-02-20,2.952262418034659,2.98560062165394,2.952262418034659,2.963375152574419,2969281.0
2003-02-21,2.9633760890601946,3.037460420634308,2.959671784165999,3.037460420634308,2290881.0
2003-02-24,3.0374607902138995,3.0374607902138995,2.94855958150801,2.978193317743307,3858089.0
2003-02-25,2.9596704614981357,2.9596704614981357,2.922628312265104,2.9337410453504638,1286155.0
2003-02-26,2.933742459393179,3.0004185367809235,2.933742459393179,2.9930099267325203,1369424.0
2003-02-27,2.9781929557358398,3.0041223834744306,2.9781929557358398,3.0041223834744306,2800396.0
2003-02-28,3.000417564292981,3.0115301225018403,2.9818963984369797,3.000417564292981,3784860.0
2003-03-03,3.018938720887093,3.018938720887093,3.0004179061825504,3.011530465657656,4189960.0
2003-03-04,3.01893924942529,3.052277286949131,3.01893924942529,3.037460420634308,3702672.0
2003-03-05,3.0189383255294984,3.026346933050608,3.011530071270238,3.0189383255294984,1477735.0
2003-03-06,3.059686075115919,3.063390380226074,2.9930099961810512,2.9967143012912056,2170361.0
2003-03-07,2.98560062165394,2.9967131795627764,2.9485582909420205,2.963375152574419,3649136.0
2003-03-10,2.9930097384602377,2.9930097384602377,2.944854835960666,2.944854835960666,2220491.0
2003-03-11,2.9152217118947457,2.98189779898834,2.9152217118947457,2.970785235560082,1759659.0
2003-03-12,2.9818961867575364,2.993008744177535,2.9744875796363166,2.989304440616925,1437305.0
2003-03-13,3.002574182171408,3.002574182171408,2.9646629285127006,2.987409680707924,2245991.0
2003-03-14,3.010156305281713,3.108725560615314,3.010156305281713,3.0897698442020665,3130797.0
2003-03-17,3.089770407441008,3.101144056292408,3.04048604195275,3.067023832838779,2049800.0
2003-03-18,3.101143867845352,3.142846159782174,3.093561435738513,3.139054943728755,3878767.0
2003-03-19,3.146636816816288,3.203503601313792,3.146636816816288,3.158010101405749,3497742.0
2003-03-20,3.142847193641625,3.142847193641625,3.0783979457335637,3.1314739032903147,3910902.0
2003-03-21,3.108726462247322,3.2224604321631447,3.097353173720837,3.1997134935598512,4217613.0
2003-03-24,3.184548654249428,3.184548654249428,3.123890639738054,3.123890639738054,2181176.0
2003-03-25,3.101143490980146,3.127681277028561,3.085978990159592,3.0897698442020665,2320796.0
2003-03-26,3.1466376886194865,3.1959224175621763,3.093561743246521,3.1959224175621763,2571275.0
2003-03-27,3.150428272003547,3.222459561953346,3.150428272003547,3.214877130616406,4111907.0
2003-03-28,3.1731755169533606,3.2110869585906787,3.1655934455560786,3.1731755169533606,1896395.0
2003-03-31,3.184548300961025,3.1997128029065443,3.176966230763388,3.1807574466373287,5289655.0
2003-04-01,3.1655919764897047,3.226249965719425,3.1655919764897047,3.1769652590827437,2410053.0
2003-04-02,3.2072954343321074,3.222459937221728,3.1655931417732166,3.169383996332921,1573318.0
2003-04-03,3.184549250837318,3.245207638262614,3.184549250837318,3.2262519147891067,1583113.0
2003-04-04,3.222459561953346,3.230041993290286,3.188339344037568,3.214877130616406,1129690.0
2003-04-07,3.256579863483102,3.2793264349774973,3.211086358944077,3.2186684289254632,2622489.0
2003-04-08,3.222460436296421,3.294491745790317,3.218669219599289,3.252789446772833,1042463.0
2003-04-09,3.2527891660283497,3.2755361026975587,3.2300425909094352,3.260371598768184,2014061.0
2003-04-10,3.245207374928892,3.298282962487449,3.245207374928892,3.252789446772833,2361284.0
2003-04-11,3.267953574087317,3.305865013573709,3.267953574087317,3.2982825810563177,2072798.0
2003-04-14,3.298282161181593,3.355149313171935,3.2944909454055225,3.313446662735638,2779689.0
2003-04-15,3.3172377957896364,3.336193512647051,3.2793263620748068,3.30965536442658,3361376.0
2003-04-16,3.309655529303903,3.328611247105637,3.28690895718202,3.3172379610446945,1660504.0
2003-04-17,3.302073376957663,3.313446662735638,3.2793264438514784,3.313446662735638,2193447.0
2003-04-18,3.313446662735638,3.313446662735638,3.313446662735638,3.313446662735638,0.0
2003-04-21,3.313446662735638,3.313446662735638,3.313446662735638,3.313446662735638,0.0
2003-04-22,3.3361936695831607,3.374104743531118,3.3361936695831607,3.358940241641886,1959698.0
2003-04-23,3.404433771941874,3.4120162037164734,3.370313913606916,3.3741047679439693,3964794.0
2003-04-24,3.37410519129269,3.38926969519433,3.355149832578357,3.355149832578357,3979448.0
2003-04-25,3.355149832578357,3.355149832578357,3.355149832578357,3.355149832578357,0.0
2003-04-28,3.317237985304537,3.332402487346777,3.313446769406416,3.332402487346777,1954975.0
2003-04-29,3.3286112559288434,3.3475669737808222,3.2603711778320625,3.279326534133796,4435976.0
2003-04-30,3.271744698113816,3.286909201170822,3.233833259696167,3.2376244758479857,3773799.0
2003-05-01,3.1466363494051626,3.256579048239252,3.1163073539716315,3.2224588379889925,3443398.0
2003-05-02,3.2224602464617527,3.2224602464617527,3.1542197961347007,3.1731755169533606,3389055.0
2003-05-05,3.188339401227717,3.207295118359854,3.180757331305001,3.2035039026233805,1292155.0
2003-05-06,3.207295143178266,3.252788647717291,3.2035039274124557,3.2186684289254632,2176520.0
2003-05-07,3.2148767620889576,3.3361931187216887,3.2148767620889576,3.3361931187216887,3540124.0
2003-05-08,3.309655553508294,3.336193703244899,3.3058646991604204,3.332402487346777,2357113.0
2003-05-09,3.3248205568419,3.3703140648806955,3.3172381247269693,3.3286114113491023,2713077.0
2003-05-12,3.3286115880253195,3.3437760915098207,3.271744790346012,3.2982825810563177,1452166.0
2003-05-13,3.271744522088616,3.2944910946751857,3.260371235795331,3.26795330614077,2172941.0
2003-05-14,3.279326177250818,3.2982818930398814,3.2300418223695413,3.241415107222897,1023590.0
2003-05-15,3.260370995537593,3.2641618496558373,3.211086276498162,3.214877130616406,1888800.0
2003-05-16,3.222461018966166,3.2452079617116287,3.222461018966166,3.2452079617116287,782876.0
2003-05-19,3.2489973597230337,3.30965536442658,3.230042004415846,3.30965536442658,2222505.0
2003-05-20,3.2906998236543803,3.2906998236543803,3.2186681759659788,3.241415107222897,1889144.0
2003-05-21,3.2603708230119604,3.2603708230119604,3.2414151072228967,3.241415107222897,1349816.0
2003-05-22,3.2603715031202074,3.2982825810563177,3.2414157833770103,3.2982825810563177,2703755.0
2003-05-23,3.260371145126776,3.3172379365620284,3.260371145126776,3.3020734347426117,1939079.0
2003-05-26,3.2944914554214995,3.355149832578357,3.2944914554214995,3.355149832578357,1420864.0
2003-05-27,3.3551495859039315,3.3551495859039315,3.3096557159934767,3.343775937651185,1966919.0
2003-05-28,3.3741046530032124,3.396851586001878,3.355149297312932,3.3930603702437274,2691977.0
2003-05-29,3.3968510847667246,3.4120155840114346,3.3854778007207376,3.404433153613989,2408456.0
2003-05-30,3.400642299965447,3.404433153613989,3.347566371833871,3.404433153613989,2763291.0
2003-06-02,3.404433771941874,3.404433771941874,3.358940265945017,3.3741047679439693,1166572.0
2003-06-03,3.404433738703111,3.4195986021042497,3.3930604527025,3.3968516685527854,1115298.0
2003-06-04,3.404433153613989,3.415806799210158,3.3778953703232912,3.404433153613989,2125791.0
2003-06-05,3.4158084417059547,3.499213046881981,3.4158084417059547,3.4613019613157023,3451166.0
2003-06-06,3.4537185237951467,3.5181677482375027,3.4537185237951467,3.4840475280562258,2162773.0
2003-06-09,3.4840475280562258,3.4840475280562258,3.4840475280562258,3.4840475280562258,0.0
2003-06-10,3.476466467852285,3.4954221914106016,3.4499286718008544,3.4613019613157023,1520802.0
2003-06-11,3.46509248786055,3.468883342576538,3.446136768079474,3.446136768079474,1013084.0
2003-06-12,3.453718228029512,3.453718228029512,3.4347628731523008,3.4347628731523008,1165474.0
2003-06-13,3.46130152169036,3.518168323592213,3.457510305150154,3.518168323592213,1885533.0
2003-06-16,3.487838802447964,3.487838802447964,3.453718581694681,3.4726743000632,2923714.0
2003-06-17,3.5030026562016814,3.525749586342035,3.4954205871883564,3.525749586342036,2899219.0
2003-06-18,3.525749890980323,3.5939899641972106,3.5181674597616577,3.5333319606487694,3074609.0
2003-06-19,3.537124269805253,3.552288775380664,3.503004041872995,3.5143776922173022,6140891.0
2003-06-20,3.50679417448388,3.540914391867433,3.480256388318991,3.5333319606487694,985466.0
2003-06-23,3.525750859800378,3.582617663365577,3.514377571397401,3.537124148203353,1462437.0
2003-06-24,3.52575082241472,3.563661903872751,3.4992126676887483,3.559871048812169,1924020.0
2003-06-25,3.559870708099143,3.590199714982925,3.529541701215361,3.582617282486839,3016268.0
2003-06-26,3.5484973989794746,3.5826176253769253,3.5295420390256176,3.559871048812169,1402017.0
2003-06-27,3.52575082241472,3.5598710488121683,3.5105863175214425,3.559871048812169,1228443.0
2003-06-30,3.5447056074767667,3.5636609624229894,3.5181674597616577,3.5333319606487694,1444257.0
2003-07-01,3.5219596058038207,3.5826176253769253,3.4916305960172687,3.559871048812169,3754061.0
2003-07-02,3.5560785534203663,3.612945335933037,3.552287338172805,3.590198767548044,4492784.0
2003-07-03,3.601572395415877,3.6167368963029873,3.5295411065896563,3.5333319606487694,5237995.0
2003-07-04,3.529541377115823,3.5636612355643167,3.5067944432665787,3.5636612355643167,1096169.0
2003-07-07,3.5636619416604045,3.593990951768554,3.4992127047930075,3.537124148203353,4208933.0
2003-07-08,3.556080340471884,3.567453630379846,3.4954223122289263,3.4954223122289263,2178565.0
2003-07-09,3.487837826355864,3.5067935394195136,3.4802557580604967,3.5067935394195136,2611580.0
2003-07-10,3.5067942132697025,3.5257499299758,3.465091925756468,3.465091925756468,3038814.0
2003-07-11,3.4537182788026746,3.4802564268113008,3.434762923646802,3.465091925756468,3093216.0
2003-07-14,3.495421947637178,3.5067952363588444,3.4878395141225145,3.503004019601512,1206768.0
2003-07-15,3.5067956021368887,3.525751326350405,3.47646658801541,3.4954223122289263,2094408.0
2003-07-16,3.495421947637178,3.521959741837842,3.495421947637178,3.503004019601512,1998405.0
2003-07-17,3.491630136659741,3.506794639557982,3.430972125066782,3.449927844077149,2201340.0
2003-07-18,3.427181150850896,3.468883446376908,3.427181150850896,3.4688834463769065,1660196.0
2003-07-21,3.48025661634002,3.506794404243624,3.4726741846245663,3.4916299023629587,2845056.0
2003-07-22,3.4840485403453987,3.4840485403453987,3.442346237757386,3.4613019613157023,3757335.0
2003-07-23,3.4726733282149738,3.529540467405924,3.4688821132922136,3.5067935394195136,3444582.0
2003-07-24,3.510585736800236,3.510585736800236,3.461301013662191,3.4726743000632,3382142.0
2003-07-25,3.4575105031645186,3.544706680831504,3.4537192864071864,3.503004019601512,5677483.0
2003-07-28,3.525749447207564,3.5826162279890674,3.525749447207564,3.5295406623397105,1322447.0
2003-07-29,3.552287677145212,3.552287677145212,3.5295411065896563,3.5333319606487694,1899921.0
2003-07-30,3.544705903869904,3.586408194408869,3.544705903869904,3.5750349081801063,2473970.0
2003-07-31,3.5939910780576554,3.631902522800171,3.5939910780576554,3.628111306015852,2194179.0
2003-08-01,3.620528256653001,3.6736038311046224,3.616737040892104,3.662230545372167,2189563.0
2003-08-04,3.639484264501655,3.639484264501655,3.593990394838904,3.60915525909333,1073473.0
2003-08-05,3.620528068062229,3.65085706946912,3.582616635528508,3.6356925687656743,1138322.0
2003-08-06,3.6053641472787046,3.6432752243601776,3.597781714932247,3.6319019373907633,1463186.0
2003-08-07,3.6319015998250985,3.673603889203797,3.6319015998250985,3.65085731737914,1910606.0
2003-08-08,3.658439493503873,3.707724215952712,3.6546486391233857,3.673603995676573,2634485.0
2003-08-11,3.669812875778799,3.692559446616971,3.5901991547447474,3.601572440163833,2216079.0
2003-08-12,3.628110792812512,3.628110792812512,3.578826066238796,3.582617282486839,1371438.0
2003-08-13,3.5826162279890674,3.5826162279890674,3.5295406623397105,3.5295406623397105,1605844.0
2003-08-14,3.5333322503680438,3.5333322503680438,3.472674241845884,3.4840475280562258,7903339.0
2003-08-15,3.5030039214441056,3.559871086559626,3.5030039214441056,3.537124148203353,2816851.0
2003-08-18,3.559870406025005,3.582616978482532,3.5522879741723288,3.5750349081801063,1518466.0
2003-08-19,3.639483687318597,3.757008474250121,3.624319187019361,3.7494264048756074,8252429.0
2003-08-20,3.791129056481057,3.8100847740735104,3.738053119532236,3.745635551189314,4025322.0
2003-08-21,3.7304704945568106,3.783546062060954,3.726679279292176,3.7683815625526007,3448953.0
2003-08-22,3.7759655317368863,3.798712471043581,3.734263231483336,3.753218592430192,3904849.0
2003-08-25,3.760800243869807,3.9048631987154554,3.760800243869807,3.8669517616059776,2754151.0
2003-08-26,3.8630841839323335,3.8630841839323335,3.8282815639143695,3.8398826831078288,4262105.0
2003-08-27,3.847617962787568,3.847617962787568,3.805081614742844,3.805081614742844,2217882.0
2003-08-28,3.805081038584489,3.8282825453570783,3.797346957139424,3.797346957139424,1935681.0
2003-08-29,3.80508037971528,3.80508037971528,3.7702777568013466,3.7934796283377135,5663554.0
2003-09-01,3.805080627167286,3.816681379299272,3.747076128944837,3.747076128944837,1719505.0
2003-09-02,3.74707629290886,3.774145207442985,3.7393425807428793,3.774145207442985,1667655.0
2003-09-03,3.789613119637297,3.820548706835864,3.7780123666331566,3.820548706835864,2443285.0
2003-09-04,3.83214933942231,3.847617132535549,3.774145207442985,3.774145207442985,2873454.0
2003-09-05,3.770278285442871,3.820548706835864,3.716140823454735,3.820548706835864,1491487.0
2003-09-08,3.81668068052269,3.847616259731656,3.812813640926272,3.832148470127173,1259223.0
2003-09-09,3.8360158975730303,3.847616648754016,3.816681066417235,3.824415146392045,1363250.0
2003-09-10,3.820547334700473,3.8244143739067833,3.7934787978186137,3.801212507450078,3015137.0
2003-09-11,3.793478759434129,3.793478759434129,3.75480910532462,3.781877641932585,2614749.0
2003-09-12,3.789611816943753,3.789611816943753,3.76254291086408,3.770276989395748,1074503.0
2003-09-15,3.7548103980675354,3.781878943994924,3.7548103980675354,3.762544110283384,1567558.0
2003-09-16,3.758677552378341,3.7741453460596817,3.692939337037327,3.712274171334324,3090489.0
2003-09-17,3.7509420661574384,3.808946547321703,3.7509420661574384,3.781877641932585,2871014.0
2003-09-18,3.781878193484153,3.8514834335200816,3.781878193484153,3.8398826831078288,2993507.0
2003-09-19,3.859216867510973,3.9172213529759614,3.8514831573843487,3.905620603395436,4284498.0
2003-09-22,3.948158025345489,3.948158025345489,3.851484224890194,3.851484224890194,2110312.0
2003-09-23,3.859217427015749,3.90948784086108,3.84761667575336,3.882419298321761,1626623.0
2003-09-24,3.894019733349804,3.952024222513657,3.894019733349804,3.928822353091875,2831718.0
2003-09-25,3.855350495440888,3.866951245919909,3.828281585948227,3.828281585948227,3137021.0
2003-09-26,3.836017207644708,3.874686883162717,3.805081614742844,3.805081614742844,1893368.0
2003-09-29,3.8360158905047697,3.874685552745107,3.8360158905047697,3.863084432804268,2108486.0
2003-09-30,3.917222438702298,3.917222438702298,3.836016431568599,3.851484224890194,2891768.0
2003-10-01,3.828282506078268,3.8592180939785177,3.828282506078268,3.8476173407112486,3439410.0
2003-10-02,3.866951981622412,3.913355361148128,3.866951981622412,3.9017546084620185,2393180.0
2003-10-03,3.924956933169129,3.948158812166019,3.8901546678458274,3.932691015761877,1610464.0
2003-10-06,3.890154011775962,3.924956271229903,3.859218055403635,3.897887724283073,1288136.0
2003-10-07,3.886286694457796,3.897887446783225,3.8514840687002416,3.85535110906914,1218977.0
2003-10-08,3.866952332792837,3.874686414473452,3.836016743633,3.843750456532303,1380604.0
2003-10-09,3.82828181759822,3.84374960876661,3.8089473552236552,3.824415146392045,1286657.0
2003-10-10,3.8321488505244905,3.866951472784548,3.812814019404321,3.863084432804268,1568438.0
2003-10-13,3.85921821047049,3.905621962502877,3.855351538452215,3.8940208401041274,3644352.0
2003-10-14,3.9094884774343854,3.932690352518308,3.890154011775962,3.897887724283073,1876426.0
2003-10-15,3.921089320215349,3.921089320215349,3.843749987962444,3.85535110906914,2548036.0
2003-10-16,3.855351538452215,3.897887880903711,3.8514844976526312,3.8940208401041274,2607080.0
2003-10-17,3.905621644437229,3.971359857551336,3.905621644437229,3.971359857551336,1349448.0
2003-10-20,3.9674933456135424,4.006162649267806,3.9365577551776,3.9984289360494847,1916407.0
2003-10-21,4.021630444485777,4.021630444485777,3.9636263046137175,3.9984289360494847,2600234.0
2003-10-22,4.010029111875071,4.013896152317128,3.963625732914219,3.990694278446065,1065067.0
2003-10-23,3.975225880667691,3.975225880667691,3.917221757986699,3.924955468912929,8204250.0
2003-10-24,3.905621459851699,3.924955923798667,3.863084754093345,3.886286627123471,1504408.0
2003-10-27,3.886286694457796,3.905621527521022,3.85535110906914,3.85535110906914,2584752.0
2003-10-28,3.890153187148848,3.890153187148848,3.83988277577432,3.8669513169832137,2067029.0
2003-10-29,3.9056226736835935,3.967493862617919,3.8940215491723777,3.967493862617919,2487177.0
2003-10-30,3.9558921934852167,3.982961111503341,3.924956603277065,3.9790940705319913,1456802.0
2003-10-31,3.982960065465409,3.994560816551449,3.924955572472753,3.982960065465409,2260318.0
2003-11-03,3.990695056304424,3.994562097500236,3.944291668298715,3.944291668298715,1344712.0
2003-11-04,3.967493862617919,3.9829616598514983,3.9249571436395394,3.967493862617919,723116.0
2003-11-05,3.963625268654271,4.010028642179891,3.909487815150433,4.002294930982902,1410388.0
2003-11-06,4.006162083257321,4.033230997650334,3.924956077640828,3.9520249920338433,1482707.0
2003-11-07,3.932689686303858,4.013895682169,3.897887063964336,4.002294930982902,1127215.0
2003-11-10,4.021629107867873,4.110569177397318,4.0022946468573535,4.106702137682733,1781496.0
2003-11-11,4.091234250422863,4.156972448884462,4.0796335003358735,4.11830279021957,2548350.0
2003-11-12,4.122170282608594,4.156972905473369,4.079633948430112,4.079633948430112,1200068.0
2003-11-13,4.098968427034766,4.118302888045284,4.060298767451319,4.106702137682733,734729.0
2003-11-14,4.126037060735345,4.153105601786866,4.095101479881833,4.133770771558117,2084545.0
2003-11-17,4.129904262945124,4.137637974072023,4.079633849885988,4.091234600966949,1519983.0
2003-11-18,4.095101739838763,4.095101739838763,4.0254964941092135,4.079633948430112,1153208.0
2003-11-19,4.02936372076979,4.048698553121373,3.95202476014471,3.955891431590024,3180722.0
2003-11-20,3.9906952153244495,3.9906952153244495,3.91722327358306,3.940424784119769,2628659.0
2003-11-21,3.944291668298715,3.979094301498333,3.940424627102902,3.944291668298715,1070619.0
2003-11-24,3.932691015761877,3.971360691162909,3.9210902606541103,3.932691015761877,902745.0
2003-11-25,3.967492942106275,3.967492942106275,3.940424026641829,3.948158107854896,2499159.0
2003-11-26,3.967492274423613,4.002294896462962,3.963625234467857,3.982960065465409,1816751.0
2003-11-27,3.963625387321813,3.963625387321813,3.870818637492021,3.909487932197146,1404665.0
2003-11-28,3.9249569875015102,3.940424784119769,3.9056225183147055,3.940424784119769,3803687.0
2003-12-01,3.944290403470305,3.986827105421165,3.9404233635145487,3.982960065465409,1847345.0
2003-12-02,4.0216296734276575,4.064166378707607,4.017763001950509,4.044831546196835,1448736.0
2003-12-03,4.040964285517864,4.095101739838763,4.010028702700562,4.079633948430112,1674071.0
2003-12-04,4.079634461707999,4.091235214528723,4.044831834464542,4.048698874998545,1645213.0
2003-12-05,4.04483154576727,4.114436795286152,4.04483154576727,4.114436795286152,1397523.0
2003-12-08,4.114436571294887,4.164706985568312,4.06416615702146,4.079633948430112,1363695.0
2003-12-09,4.098969194357753,4.098969194357753,4.017763189055794,4.060299527535383,707585.0
2003-12-10,4.00229603213566,4.021630499838243,3.971360441273929,4.006162704407377,1325819.0
2003-12-11,4.010029123710791,4.029363957196865,3.924956077640828,3.9520249920338433,1213378.0
2003-12-12,3.982960562671916,4.064166567973873,3.971359810137714,4.060299527535383,1216181.0
2003-12-15,4.079634007710269,4.15697296587732,4.075766967606607,4.15697296587732,1347064.0
2003-12-16,4.137638004264775,4.137638004264775,4.013895675081616,4.040964217395125,1155014.0
2003-12-17,4.079633849885988,4.110569431956036,4.052564938988772,4.091234600966949,1972365.0
2003-12-18,4.133771451960357,4.133771451960357,4.060299527535383,4.060299527535383,4268533.0
2003-12-19,4.098969198135995,4.098969198135995,3.986827606785283,3.990694278446065,1295229.0
2003-12-22,4.060299048525301,4.060299048525301,3.994560843951441,4.040964217395125,1174339.0
2003-12-23,4.021629358679286,4.048698269588351,3.979093025509653,3.982960065465409,957764.0
2003-12-24,3.994560843951441,4.048698297359688,3.994560843951441,4.040964217395125,775459.0
2003-12-25,4.040964217395125,4.040964217395125,4.040964217395125,4.040964217395125,0.0
2003-12-26,4.040964217395125,4.040964217395125,4.040964217395125,4.040964217395125,0.0
2003-12-29,4.048698297359688,4.048698297359688,4.017762715063898,4.040964217395125,448554.0
2003-12-30,4.083502426617712,4.083502426617712,4.052566464124053,4.068034629761566,1854411.0
2003-12-31,4.091235177572227,4.098969258570369,4.07190034385815,4.098969258570369,530638.0
2004-01-01,4.098969258570369,4.098969258570369,4.098969258570369,4.098969258570369,0.0
2004-01-02,4.106702137682733,4.106702137682733,4.087367307891009,4.106702137682733,142091.0
2004-01-05,4.064167346372762,4.079635142307961,4.013896917388032,4.013896917388032,595416.0
2004-01-06,4.021629351877632,4.048698262740915,4.002294889694007,4.021629351877632,1450221.0
2004-01-07,4.025496937074284,4.025496937074284,3.975226517269108,4.010029143963558,879875.0
2004-01-08,4.0138962211652895,4.02162993340078,3.959758760391734,3.959758760391734,989287.0
2004-01-09,3.982959548567576,3.986826588021478,3.897886524487632,3.905620603395436,3115743.0
2004-01-12,3.863084432804268,3.870818512764828,3.8321488505244905,3.863084432804268,3411353.0
2004-01-13,3.886287525486916,3.967493546692242,3.886287525486916,3.944291668298715,2358907.0
2004-01-14,3.909488320658998,3.936557235301625,3.890153855775909,3.9017546084620185,1691419.0
2004-01-15,3.921090314932965,3.940424784119769,3.8940213942649913,3.940424784119769,1991890.0
2004-01-16,3.944291136962148,3.944291136962148,3.9133555491256833,3.917222589800566,1359860.0
2004-01-19,3.959759263613893,4.01776377226728,3.9520255503955712,3.9984289360494847,2079135.0
2004-01-20,4.002294889694007,4.029363431776064,3.982960058729155,4.021629351877632,1963838.0
2004-01-21,4.0177615784531575,4.03322936522527,3.967491179248513,4.0177615784531575,1978634.0
2004-01-22,4.002294991386854,4.091234699791291,3.982960159930731,4.079633948430112,2294402.0
2004-01-23,4.098968391207596,4.106702101787966,4.071899482223299,4.087367272165239,1162557.0
2004-01-26,4.087367272165239,4.087367272165239,4.087367272165239,4.087367272165239,0.0
2004-01-27,4.137638492398849,4.137638492398849,4.044831734562689,4.060299527535383,3135274.0
2004-01-28,4.021629860713012,4.064166567973873,3.9906942747676255,4.060299527535383,1439484.0
2004-01-29,4.037098549294494,4.037098549294494,3.917223219357736,3.932691015761877,2837211.0
2004-01-30,3.940424427396097,4.006162649267806,3.940424427396097,3.9984289360494847,3287537.0
2004-02-02,4.002295411585126,4.002295411585126,3.917222365515164,3.9520249920338433,1033705.0
2004-02-03,3.932689804045216,3.936556844150101,3.890153469235204,3.909487932197146,3084869.0
2004-02-04,3.905621648951148,3.936557235301625,3.9017546084620185,3.9017546084620185,3441674.0
2004-02-05,3.9056216683994593,3.982960634660767,3.9056216683994593,3.959758760391734,2032652.0
2004-02-06,3.963626359167831,4.006162704407377,3.9249566862000016,4.006162704407377,1161068.0
2004-02-09,4.010029745460425,4.013896786513476,3.963626359167831,4.006162704407377,2938652.0
2004-02-10,4.013896152317128,4.017763192759184,3.963625732914219,3.990694278446065,2230277.0
2004-02-11,4.0022964985888185,4.017764295822399,3.9636268211141785,3.967493862617919,4307637.0
2004-02-12,4.002293791681047,4.0370960353324525,3.990692675016117,4.0177615784531575,2032660.0
2004-02-13,4.02549528744865,4.03322936522527,4.006160461788229,4.0177615784531575,1574239.0
2004-02-16,4.017763827566524,4.040965336322157,3.99842899108261,4.006162704407377,1079282.0
2004-02-17,4.006162166687084,4.048698874998545,4.006162166687084,4.048698874998545,697835.0
2004-02-18,4.0603002020906604,4.0603002020906604,4.02163052884393,4.02549756992487,846818.0
2004-02-19,4.01776377226728,4.040965280703573,3.9984289360494847,3.9984289360494847,1458504.0
2004-02-20,4.029363753944469,4.060299338449201,4.002295209698143,4.044831546196835,1117899.0
2004-02-23,4.025496964213136,4.114437051785374,4.025496964213136,4.098969258570369,611180.0
2004-02-24,4.09896890297069,4.129904486716931,4.048698487187736,4.056432198733672,2256439.0
2004-02-25,4.11830333571442,4.180174871529756,4.087367752197374,4.176307831394814,4708041.0
2004-02-26,4.234312138271692,4.311651100351567,4.195642841622385,4.300050348234901,5013785.0
2004-02-27,4.3000490719624205,4.307783150265531,4.214976054533953,4.269113496312277,4234849.0
2004-03-01,4.288449877858356,4.385123679004733,4.284582837304992,4.373522926125928,2950652.0
2004-03-02,4.440566121126791,4.535213974682947,4.405073082018947,4.476059160234634,8569282.0
2004-03-03,4.480001382750144,4.515494412699708,4.440564975326106,4.444508728897621,3354222.0
2004-03-04,4.464228831385975,4.4760600976311045,4.409017759964236,4.432679540260062,2725048.0
2004-03-05,4.4129602331324325,4.416903987737671,4.353805418442398,4.373523815371456,2738536.0
2004-03-08,4.341973388377544,4.405071941071979,4.341973388377544,4.3932410564660325,822082.0
2004-03-09,4.3695781442214034,4.456338826996789,4.3695781442214034,4.41295829756061,2308346.0
2004-03-10,4.420846665419504,4.4800014656993605,4.420846665419504,4.456339696026237,3043706.0
2004-03-11,4.405071011135098,4.499718820196031,4.405071011135098,4.495775067460919,1371089.0
2004-03-12,4.4366204387164325,4.4366204387164325,4.385352779626294,4.41295829756061,1957680.0
2004-03-15,4.416902411750055,4.448451685140648,4.393240644755612,4.401127775054758,630476.0
2004-03-16,4.40112770123248,4.448451610524582,4.393240571065629,4.440564480357731,1512194.0
2004-03-17,4.468169276656753,4.468169276656753,4.4090144936434825,4.4090144936434825,3642479.0
2004-03-18,4.412958752011742,4.412958752011742,4.357747710457422,4.357747710457422,3061487.0
2004-03-19,4.377466418292424,4.409015694639642,4.349860519415827,4.3932410564660325,1977660.0
2004-03-22,4.393239859766815,4.4090144936434825,4.369577720903345,4.4090144936434825,444198.0
2004-03-23,4.377466761272076,4.401128532337896,4.302536942003814,4.334086220822955,1739239.0
2004-03-24,4.338029943058082,4.357748336200486,4.302536910621167,4.326199057611466,1515230.0
2004-03-25,4.338030815433318,4.35774921254108,4.314368663684576,4.330143306151356,1377636.0
2004-03-26,4.338028383670751,4.401126918166816,4.338028383670751,4.353803017294768,1738181.0
2004-03-29,4.361692382166099,4.428734321585,4.361692382166099,4.416903435346028,1580430.0
2004-03-30,4.444507944467366,4.452395074121323,4.397183662155719,4.41295829756061,1280092.0
2004-03-31,4.424789127520151,4.436620008903417,4.397183236163278,4.4090144936434825,1272618.0
2004-04-01,4.432677681651705,4.476058220833418,4.420846796464447,4.47211446707198,2646440.0
2004-04-02,4.47211346240168,4.47211346240168,4.385352779626294,4.41295829756061,4021530.0
2004-04-05,4.412958584531256,4.464226246955282,4.393240571065629,4.440564480357731,2606211.0
2004-04-06,4.472114648524653,4.51155105944797,4.464227140681745,4.491833042034848,1882462.0
2004-04-07,4.511549702304407,4.527324337147896,4.495775067460919,4.495775067460919,1882088.0
2004-04-08,4.476056696655007,4.491831330232157,4.448450805822298,4.452394558240819,557758.0
2004-04-09,4.452394558240819,4.452394558240819,4.452394558240819,4.452394558240819,0.0
2004-04-12,4.452394558240819,4.452394558240819,4.452394558240819,4.452394558240819,0.0
2004-04-13,4.491833672796656,4.491833672796656,4.44450974738501,4.460284389188892,893601.0
2004-04-14,4.448452971757097,4.507608158546541,4.444509593515492,4.499720649869102,1221271.0
2004-04-15,4.515494496306093,4.515494496306093,4.456339696026237,4.456339696026237,3004638.0
2004-04-16,4.476058220833418,4.4957762374464965,4.46817071331054,4.47211446707198,1573912.0
2004-04-19,4.468171651056386,4.49577718098598,4.4642278964672615,4.476059160234634,1388460.0
2004-04-20,4.47211326952488,4.48788790424943,4.460282387505707,4.48788790424943,1513740.0
2004-04-21,4.464226465207357,4.47211397185682,4.456339334654912,4.468170218532089,1775178.0
2004-04-22,4.483945225921498,4.558875040889415,4.476058094717903,4.558875040889415,2078594.0
2004-04-23,4.574649679393653,4.602255202751809,4.535212895084534,4.558875040889415,3403459.0
2004-04-26,4.574649316732943,4.594367331227286,4.562818056719914,4.570705563395268,437203.0
2004-04-27,4.562817477303534,4.602254253478318,4.554930347726761,4.554930347726761,1256010.0
2004-04-28,4.535211979534728,4.554930367708621,4.49577520318694,4.511549838506661,2372898.0
2004-04-29,4.464226862179982,4.515494531669315,4.4326775849707065,4.515494531669315,2025768.0
2004-04-30,4.574649039729355,4.606198312326357,4.543099767132351,4.594367053029734,5541834.0
2004-05-03,4.562817203058832,4.5864793425609,4.519437052751479,4.578591837361228,713782.0
2004-05-04,4.578593141687294,4.633804565522502,4.543100486468648,4.62197368044962,1610103.0
2004-05-05,4.649578445391621,4.649578445391621,4.598310783647886,4.637747562249834,997570.0
2004-05-06,4.65352240837339,4.65352240837339,4.614085627992603,4.614085627992603,1424287.0
2004-05-07,4.614086669745518,4.614086669745518,4.519438826778771,4.574650256557922,2077550.0
2004-05-10,4.51154982849674,4.51154982849674,4.357747228494959,4.40507113434912,4184424.0
2004-05-11,4.35774757595417,4.40507148558164,4.318310796549444,4.34197293941168,5075756.0
2004-05-12,4.377466665848721,4.5312693027150575,4.377466665848721,4.5312693027150575,4122869.0
2004-05-13,4.554931398930055,4.586480676712148,4.511550859906884,4.527325498797931,1670009.0
2004-05-14,4.554931791290874,4.637748746626967,4.554931791290874,4.625917484366746,3532196.0
2004-05-17,4.645635878703357,4.669298027126707,4.625917484366746,4.625917484366746,2288608.0
2004-05-18,4.590423404902882,4.621972675636485,4.547042875571448,4.56281751093825,2057830.0
2004-05-19,4.598311484227308,4.621973630212941,4.59436773054686,4.618029876532494,5969592.0
2004-05-20,4.614086385672355,4.665354058147246,4.594367992244002,4.649579418623977,2940729.0
2004-05-21,4.582537284787222,4.708734405879703,4.582537284787222,4.669297993586846,980412.0
2004-05-24,4.657467006946856,4.724508944006884,4.657467006946856,4.712678058184182,1065154.0
2004-05-25,4.692959366983967,4.724508644576356,4.62197368044962,4.62197368044962,2491132.0
2004-05-26,4.673240425132979,4.740282720764874,4.669296672190637,4.720564332150143,3499996.0
2004-05-27,4.7402840057951074,4.870424879396076,4.73239649777222,4.870424879396076,4279615.0
2004-05-28,4.886199108231664,4.984790693639992,4.882255354552038,4.929579270416389,4455832.0
2004-05-31,4.945355357823449,4.980848399143976,4.858594631939624,4.886200539687346,1324880.0
2004-06-01,4.886198889141513,4.929579049381134,4.811269076976582,4.850705859810443,2143896.0
2004-06-02,4.870422797674158,4.965070596911827,4.870422797674158,4.941408459053949,1665961.0
2004-06-03,4.929579685179395,4.94929807913953,4.850706485435941,4.870424879396076,2137328.0
2004-06-04,4.882254721310828,4.894085604718156,4.858592578399168,4.858592578399168,928709.0
2004-06-07,4.85070544815995,4.945353267612583,4.85070544815995,4.858592578399168,1098551.0
2004-06-08,4.917746918005154,4.929577799416611,4.890141026582503,4.913803165502356,1914927.0
2004-06-09,4.9532411865683805,4.957184563967983,4.905916896802808,4.957184563967983,2432700.0
2004-06-10,4.945353738651545,5.008452290963361,4.854649663727569,4.854649663727569,1078746.0
2004-06-11,4.87831045142443,4.929578108888506,4.858592063769484,4.898028839079377,1113061.0
2004-06-14,4.898028839079377,4.898028839079377,4.898028839079377,4.898028839079377,0.0
2004-06-15,4.870423322020629,4.913803473983942,4.870423322020629,4.898028839079377,1349563.0
2004-06-16,4.9611274449372,5.012395103085788,4.949296562625055,4.953240315428093,1463049.0
2004-06-17,4.9769014467616985,5.012394465278758,4.957183061352563,4.988732327568411,3852224.0
2004-06-18,5.035,5.08,5.005,5.04,2191108.0
2004-06-21,5.05,5.115,5.05,5.075,889788.0
2004-06-22,5.06,5.13,5.06,5.11,1487642.0
2004-06-23,5.09,5.1,5.06,5.08,1941645.0
2004-06-24,5.065,5.145,5.06,5.1,1828239.0
2004-06-25,5.1,5.12,5.095,5.12,1598595.0
2004-06-28,5.12,5.12,5.02,5.025,1425088.0
2004-06-29,5.025,5.06,4.99,5.005,1991921.0
2004-06-30,5.035,5.07,5.015,5.03,1073908.0
2004-07-01,5.05,5.08,5.03,5.06,1270400.0
2004-07-02,5.025,5.05,5.02,5.025,1220809.0
2004-07-05,5.025,5.06,4.95,4.985,1900700.0
2004-07-06,4.98,4.985,4.91,4.945,1816696.0
2004-07-07,4.93,5.005,4.915,4.975,1988054.0
2004-07-08,4.985,4.995,4.93,4.99,2054197.0
2004-07-09,4.985,5.02,4.97,5.0,1068082.0
2004-07-12,5.005,5.055,4.995,4.995,977524.0
2004-07-13,4.995,5.025,4.97,4.985,1438950.0
2004-07-14,4.97,4.97,4.915,4.925,1594177.0
2004-07-15,4.95,4.99,4.915,4.98,1287493.0
2004-07-16,5.04,5.04,4.965,5.015,677136.0
2004-07-19,4.97,5.025,4.97,4.99,516552.0
2004-07-20,4.98,4.99,4.905,4.915,1254337.0
2004-07-21,4.88,4.9,4.82,4.84,3431628.0
2004-07-22,4.825,4.835,4.785,4.815,2749879.0
2004-07-23,4.795,4.8,4.69,4.73,4197165.0
2004-07-26,4.69,4.77,4.675,4.74,1853285.0
2004-07-27,4.745,4.765,4.66,4.695,2336084.0
2004-07-28,4.8,4.8,4.745,4.775,1511182.0
2004-07-29,4.79,4.895,4.76,4.89,2342003.0
2004-07-30,4.9,4.98,4.895,4.915,2877817.0
2004-08-02,4.92,4.97,4.915,4.925,1260413.0
2004-08-03,4.925,4.925,4.84,4.845,1614871.0
2004-08-04,4.805,4.825,4.745,4.805,1665133.0
2004-08-05,4.815,4.825,4.745,4.79,1331514.0
2004-08-06,4.845,4.85,4.745,4.765,1223307.0
2004-08-09,4.76,4.765,4.71,4.735,1393903.0
2004-08-10,4.73,4.805,4.71,4.785,1880315.0
2004-08-11,4.8,4.81,4.775,4.8,1165846.0
2004-08-12,4.795,4.84,4.785,4.805,1453467.0
2004-08-13,4.815,4.825,4.805,4.815,1813114.0
2004-08-16,4.8,4.845,4.76,4.82,2388297.0
2004-08-17,4.84,4.895,4.84,4.885,2018131.0
2004-08-18,4.925,4.995,4.915,4.915,4894336.0
2004-08-19,4.955,5.0,4.93,4.99,2761678.0
2004-08-20,5.015,5.14,5.015,5.05,3844111.0
2004-08-23,5.1,5.12,5.045,5.06,2477200.0
2004-08-24,4.985,4.985,4.915,4.925,1583293.0
2004-08-25,4.93,4.965,4.81,4.895,2850372.0
2004-08-26,4.9,4.96,4.9,4.94,1801340.0
2004-08-27,4.945,5.015,4.94,4.995,1432792.0
2004-08-30,4.975,4.985,4.91,4.95,2169251.0
2004-08-31,4.965,4.99,4.95,4.97,1113371.0
2004-09-01,4.985,5.025,4.965,4.985,1151392.0
2004-09-02,5.025,5.045,4.98,4.985,1293703.0
2004-09-03,5.005,5.01,4.915,4.96,1242657.0
2004-09-06,4.965,4.98,4.925,4.925,568876.0
2004-09-07,4.965,5.12,4.955,5.09,2291421.0
2004-09-08,5.135,5.145,5.08,5.12,3008682.0
2004-09-09,5.1,5.14,5.055,5.06,1019337.0
2004-09-10,5.09,5.09,5.055,5.075,1201583.0
2004-09-13,5.12,5.22,5.095,5.195,846152.0
2004-09-14,5.18,5.265,5.16,5.2,1486609.0
2004-09-15,5.22,5.22,5.15,5.2,793056.0
2004-09-16,5.12,5.165,5.1,5.145,2834840.0
2004-09-17,5.16,5.22,5.16,5.19,1407086.0
2004-09-20,5.225,5.225,5.16,5.18,747842.0
2004-09-21,5.12,5.155,5.08,5.115,1409347.0
2004-09-22,5.12,5.12,5.055,5.06,3231832.0
2004-09-23,5.025,5.095,5.005,5.075,864891.0
2004-09-24,5.1,5.1,5.01,5.045,1089746.0
2004-09-27,5.045,5.08,5.005,5.005,1272980.0
2004-09-28,5.01,5.01,4.965,4.99,2108540.0
2004-09-29,5.055,5.11,5.025,5.095,2816690.0
2004-09-30,5.135,5.18,5.125,5.165,2865796.0
2004-10-01,5.135,5.195,5.135,5.155,1523171.0
2004-10-04,5.2,5.23,5.19,5.2,752299.0
2004-10-05,5.235,5.265,5.21,5.225,1460444.0
2004-10-06,5.255,5.305,5.255,5.265,1108831.0
2004-10-07,5.24,5.285,5.23,5.245,1250701.0
2004-10-08,5.28,5.28,5.25,5.275,977025.0
2004-10-11,5.32,5.36,5.3,5.335,701618.0
2004-10-12,5.32,5.36,5.305,5.345,1674964.0
2004-10-13,5.415,5.415,5.365,5.415,1685294.0
2004-10-14,5.41,5.435,5.39,5.405,1352376.0
2004-10-15,5.365,5.415,5.305,5.335,2974455.0
2004-10-18,5.36,5.36,5.245,5.265,1654620.0
2004-10-19,5.28,5.335,5.23,5.235,1509467.0
2004-10-20,5.24,5.28,5.15,5.165,1473096.0
2004-10-21,5.13,5.2,5.125,5.18,1492163.0
2004-10-22,5.22,5.27,5.18,5.23,1543348.0
2004-10-25,5.23,5.265,5.21,5.21,1106429.0
2004-10-26,5.21,5.265,5.21,5.245,1279008.0
2004-10-27,5.26,5.335,5.26,5.32,1334223.0
2004-10-28,5.355,5.365,5.32,5.365,1057426.0
2004-10-29,5.365,5.435,5.365,5.42,1103008.0
2004-11-01,5.38,5.41,5.34,5.375,866765.0
2004-11-02,5.435,5.435,5.36,5.38,437116.0
2004-11-03,5.415,5.435,5.385,5.435,1267198.0
2004-11-04,5.415,5.475,5.415,5.445,980101.0
2004-11-05,5.475,5.475,5.41,5.415,1920887.0
2004-11-08,5.47,5.51,5.445,5.49,583924.0
2004-11-09,5.49,5.5,5.36,5.38,759782.0
2004-11-10,5.36,5.405,5.36,5.385,850417.0
2004-11-11,5.425,5.43,5.36,5.38,1314408.0
2004-11-12,5.415,5.415,5.38,5.405,899963.0
2004-11-15,5.41,5.575,5.405,5.555,691118.0
2004-11-16,5.535,5.545,5.46,5.475,1034248.0
2004-11-17,5.505,5.535,5.475,5.515,1023985.0
2004-11-18,5.53,5.58,5.45,5.475,1566878.0
2004-11-19,5.41,5.47,5.4,5.44,867631.0
2004-11-22,5.46,5.495,5.395,5.415,1108577.0
2004-11-23,5.44,5.44,5.36,5.375,1400862.0
2004-11-24,5.375,5.44,5.365,5.415,1053270.0
2004-11-25,5.415,5.53,5.415,5.5,1057331.0
2004-11-26,5.515,5.515,5.46,5.49,679284.0
2004-11-29,5.51,5.55,5.5,5.525,719056.0
2004-11-30,5.535,5.565,5.495,5.515,987144.0
2004-12-01,5.495,5.535,5.38,5.415,1328055.0
2004-12-02,5.48,5.605,5.47,5.565,1072242.0
2004-12-03,5.595,5.63,5.455,5.465,1402473.0
2004-12-06,5.525,5.53,5.465,5.465,979027.0
2004-12-07,5.49,5.61,5.465,5.545,1400475.0
2004-12-08,5.535,5.61,5.515,5.52,1200256.0
2004-12-09,5.545,5.615,5.48,5.575,825452.0
2004-12-10,5.535,5.595,5.465,5.465,724545.0
2004-12-13,5.53,5.555,5.5,5.55,484527.0
2004-12-14,5.6,5.675,5.58,5.62,1114623.0
2004-12-15,5.735,5.83,5.72,5.77,3351769.0
2004-12-16,5.79,5.81,5.73,5.745,2204281.0
2004-12-17,5.74,5.85,5.73,5.785,1829379.0
2004-12-20,5.84,5.85,5.8,5.84,1246288.0
2004-12-21,5.805,5.86,5.805,5.825,1073457.0
2004-12-22,5.905,5.905,5.83,5.83,508945.0
2004-12-23,5.84,5.89,5.84,5.87,502128.0
2004-12-24,5.905,6.0,5.885,5.97,455909.0
2004-12-29,5.91,5.945,5.86,5.88,969087.0
2004-12-30,5.89,5.97,5.885,5.95,549700.0
2004-12-31,5.965,6.03,5.96,6.03,448903.0
2005-01-04,6.065,6.065,5.965,6.005,626483.0
2005-01-05,5.95,6.0,5.95,5.965,1162532.0
2005-01-06,5.89,5.945,5.825,5.83,1947294.0
2005-01-07,5.89,5.94,5.855,5.93,1371572.0
2005-01-10,5.915,6.0,5.915,5.96,943998.0
2005-01-11,6.0,6.09,5.985,6.075,1728833.0
2005-01-12,6.015,6.065,6.0,6.045,732697.0
2005-01-13,6.07,6.16,6.045,6.14,1515272.0
2005-01-14,6.09,6.185,6.09,6.12,1339412.0
2005-01-17,6.1,6.12,6.04,6.04,2078692.0
2005-01-18,6.12,6.12,5.995,6.055,1039620.0
2005-01-19,6.09,6.095,5.97,6.02,1041157.0
2005-01-20,6.03,6.03,5.95,5.975,1802709.0
2005-01-21,6.01,6.01,5.915,5.935,1909683.0
2005-01-24,5.905,5.925,5.87,5.885,1412701.0
2005-01-25,5.85,5.945,5.83,5.875,2082691.0
2005-01-27,5.83,5.99,5.825,5.99,2172833.0
2005-01-28,6.03,6.09,6.015,6.06,1416546.0
2005-01-31,6.03,6.03,5.99,5.99,1515318.0
2005-02-01,5.98,6.03,5.98,6.03,1676315.0
2005-02-02,6.09,6.135,6.03,6.1,1626300.0
2005-02-03,6.11,6.12,6.045,6.045,2215646.0
2005-02-04,6.025,6.165,6.015,6.155,2061525.0
2005-02-07,6.165,6.28,6.165,6.265,1742416.0
2005-02-08,6.245,6.245,6.145,6.175,1570520.0
2005-02-09,6.185,6.22,6.055,6.075,1521460.0
2005-02-10,6.055,6.1,6.03,6.06,2397194.0
2005-02-11,6.125,6.225,6.1,6.19,1675432.0
2005-02-14,6.215,6.24,6.12,6.15,981323.0
2005-02-15,6.205,6.205,6.14,6.16,1522347.0
2005-02-16,6.215,6.23,6.125,6.16,1534242.0
2005-02-17,6.165,6.305,6.165,6.27,2326435.0
2005-02-18,6.265,6.295,6.085,6.13,2756261.0
2005-02-21,6.1,6.18,6.06,6.065,1622033.0
2005-02-22,6.1,6.11,5.895,5.955,1879738.0
2005-02-23,5.91,5.91,5.77,5.845,3044691.0
2005-02-24,5.75,5.85,5.62,5.725,3773629.0
2005-02-25,5.73,5.91,5.65,5.905,2937647.0
2005-02-28,5.97,6.045,5.93,5.98,2525859.0
2005-03-01,5.91,5.965,5.835,5.9,2960698.0
2005-03-02,5.91,5.94,5.785,5.86,1703457.0
2005-03-03,5.885,5.97,5.885,5.965,2378786.0
2005-03-04,5.97,5.97,5.92,5.955,1136602.0
2005-03-07,5.96,5.98,5.935,5.97,1678702.0
2005-03-08,5.985,6.02,5.96,6.0,1991127.0
2005-03-09,6.03,6.035,5.955,5.97,2194031.0
2005-03-10,5.97,5.99,5.935,5.935,2730919.0
2005-03-11,5.97,5.98,5.935,5.96,1945143.0
2005-03-14,5.95,5.99,5.92,5.97,989912.0
2005-03-15,5.99,6.02,5.9,5.93,1746068.0
2005-03-16,5.97,6.015,5.96,6.01,2094250.0
2005-03-17,6.015,6.065,5.95,6.05,2953198.0
2005-03-18,6.03,6.165,6.03,6.14,2606704.0
2005-03-21,6.175,6.175,6.03,6.055,1976301.0
2005-03-22,6.025,6.055,5.92,5.945,4759715.0
2005-03-23,5.865,5.88,5.77,5.805,3956645.0
2005-03-24,5.84,5.84,5.785,5.805,2222969.0
2005-03-29,5.83,5.88,5.71,5.775,2536653.0
2005-03-30,5.75,5.79,5.735,5.77,2663635.0
2005-03-31,5.88,5.88,5.77,5.83,2307918.0
2005-04-01,5.855,5.925,5.825,5.85,1755581.0
2005-04-04,5.87,5.88,5.8,5.805,1610249.0
2005-04-05,5.84,5.92,5.825,5.915,1056720.0
2005-04-06,5.925,5.945,5.815,5.84,2849795.0
2005-04-07,5.83,5.865,5.805,5.805,1284483.0
2005-04-08,5.84,5.955,5.805,5.95,2324859.0
2005-04-11,6.01,6.01,5.97,5.99,1217877.0
2005-04-12,6.03,6.03,5.915,5.925,1985447.0
2005-04-13,5.97,5.98,5.87,5.9,914792.0
2005-04-14,5.86,5.9,5.835,5.87,1609309.0
2005-04-15,5.85,5.915,5.8,5.84,2012091.0
2005-04-18,5.805,5.805,5.685,5.685,2535654.0
2005-04-19,5.715,5.81,5.715,5.79,1117653.0
2005-04-20,5.87,5.935,5.855,5.935,2648007.0
2005-04-21,5.875,5.97,5.855,5.965,2075235.0
2005-04-22,5.995,6.035,5.95,6.0,1571762.0
2005-04-26,6.065,6.065,5.975,6.005,2576210.0
2005-04-27,5.875,5.99,5.875,5.965,1364877.0
2005-04-28,5.915,5.97,5.875,5.905,1349890.0
2005-04-29,5.89,5.91,5.835,5.85,1744439.0
2005-05-02,5.91,5.915,5.83,5.895,1402309.0
2005-05-03,5.865,5.9,5.765,5.825,1442407.0
2005-05-04,5.83,5.83,5.715,5.77,1092983.0
2005-05-05,5.69,5.735,5.655,5.71,1705354.0
2005-05-06,5.71,5.805,5.705,5.77,1712568.0
2005-05-09,5.75,5.805,5.64,5.8,1345821.0
2005-05-10,5.83,5.83,5.71,5.775,1589744.0
2005-05-11,5.805,5.86,5.75,5.83,771608.0
2005-05-12,5.75,5.85,5.75,5.815,787841.0
2005-05-13,5.805,5.805,5.71,5.76,1092408.0
2005-05-16,5.77,5.785,5.71,5.775,695842.0
2005-05-17,5.785,5.81,5.6,5.62,1955563.0
2005-05-18,5.615,5.77,5.615,5.75,2175032.0
2005-05-19,5.83,5.925,5.815,5.905,2125945.0
2005-05-20,5.875,5.905,5.79,5.825,1481709.0
2005-05-23,5.83,5.905,5.77,5.825,1442224.0
2005-05-24,5.79,5.905,5.765,5.89,1511048.0
2005-05-25,5.9,5.92,5.84,5.845,938159.0
2005-05-26,5.87,5.87,5.79,5.82,1204341.0
2005-05-27,5.885,5.89,5.83,5.865,900807.0
2005-05-30,5.83,5.83,5.75,5.77,1241853.0
2005-05-31,5.77,5.805,5.76,5.78,1351328.0
2005-06-01,5.81,5.88,5.73,5.86,2609974.0
2005-06-02,5.95,6.04,5.935,6.005,1860655.0
2005-06-03,6.045,6.16,6.04,6.09,2798171.0
2005-06-06,6.06,6.11,6.03,6.03,1384512.0
2005-06-07,5.995,6.1,5.995,6.085,738142.0
2005-06-08,6.105,6.19,6.1,6.185,1216591.0
2005-06-09,6.15,6.17,6.065,6.085,2135051.0
2005-06-10,6.045,6.105,6.01,6.1,1050639.0
2005-06-14,6.09,6.145,6.045,6.065,1145737.0
2005-06-15,6.085,6.18,6.08,6.18,1615928.0
2005-06-16,6.28,6.305,6.12,6.19,3076177.0
2005-06-17,6.185,6.275,6.175,6.195,1586388.0
2005-06-20,6.285,6.345,6.23,6.23,1170827.0
2005-06-21,6.23,6.235,6.17,6.18,1016037.0
2005-06-22,6.17,6.25,6.17,6.195,914224.0
2005-06-23,6.24,6.285,6.195,6.275,1230809.0
2005-06-24,6.245,6.385,6.21,6.365,2393061.0
2005-06-27,6.31,6.355,6.285,6.305,1016552.0
2005-06-28,6.285,6.385,6.235,6.365,1614717.0
2005-06-29,6.365,6.415,6.215,6.265,2396125.0
2005-06-30,6.255,6.375,6.25,6.345,2012647.0
2005-07-01,6.3,6.4,6.25,6.365,1664330.0
2005-07-04,6.36,6.375,6.285,6.35,1168838.0
2005-07-05,6.345,6.41,6.31,6.345,2203136.0
2005-07-06,6.41,6.41,6.255,6.325,1523067.0
2005-07-07,6.265,6.27,6.145,6.18,1984574.0
2005-07-08,6.125,6.22,6.125,6.19,946092.0
2005-07-11,6.23,6.285,6.22,6.265,856509.0
2005-07-12,6.285,6.32,6.25,6.305,1757588.0
2005-07-13,6.335,6.435,6.335,6.4,2398357.0
2005-07-14,6.44,6.495,6.41,6.475,1736603.0
2005-07-15,6.48,6.5,6.41,6.42,1828595.0
2005-07-18,6.42,6.475,6.42,6.455,1132806.0
2005-07-19,6.42,6.505,6.41,6.495,1993848.0
2005-07-20,6.495,6.645,6.495,6.56,3804601.0
2005-07-21,6.66,6.68,6.585,6.64,2506771.0
2005-07-22,6.635,6.645,6.565,6.61,3054660.0
2005-07-25,6.61,6.66,6.545,6.55,2330785.0
2005-07-26,6.585,6.625,6.58,6.6,1535170.0
2005-07-27,6.595,6.615,6.565,6.585,1418552.0
2005-07-28,6.58,6.66,6.58,6.605,1877253.0
2005-07-29,6.625,6.685,6.625,6.675,2245392.0
2005-08-01,6.66,6.695,6.625,6.645,778267.0
2005-08-02,6.6,6.625,6.58,6.59,1739906.0
2005-08-03,6.58,6.585,6.5,6.51,1985157.0
2005-08-04,6.5,6.55,6.47,6.475,1791576.0
2005-08-05,6.52,6.55,6.475,6.55,2102583.0
2005-08-08,6.58,6.615,6.555,6.605,1828974.0
2005-08-09,6.59,6.615,6.55,6.59,1170093.0
2005-08-10,6.56,6.615,6.545,6.585,1210822.0
2005-08-11,6.61,6.63,6.58,6.59,1569232.0
2005-08-12,6.58,6.58,6.54,6.555,1590371.0
2005-08-15,6.58,6.635,6.575,6.59,940277.0
2005-08-16,6.64,6.755,6.61,6.755,2442938.0
2005-08-17,6.835,6.935,6.75,6.795,4193429.0
2005-08-18,6.85,6.925,6.82,6.865,2732664.0
2005-08-19,6.875,7.035,6.875,7.03,3165820.0
2005-08-22,7.03,7.03,6.955,6.98,3011595.0
2005-08-23,6.845,6.865,6.72,6.825,1839334.0
2005-08-24,6.825,6.825,6.75,6.79,2239809.0
2005-08-25,6.755,6.77,6.66,6.685,2635462.0
2005-08-26,6.695,6.735,6.65,6.65,2600422.0
2005-08-29,6.54,6.565,6.47,6.495,5618860.0
2005-08-30,6.66,6.775,6.625,6.765,3272153.0
2005-08-31,6.665,6.715,6.62,6.715,2188496.0
2005-09-01,6.79,6.8,6.64,6.68,2475505.0
2005-09-02,6.72,6.81,6.705,6.77,1878926.0
2005-09-05,6.635,6.725,6.63,6.68,1452926.0
2005-09-06,6.74,6.85,6.735,6.765,2424963.0
2005-09-07,6.845,6.96,6.83,6.96,2404101.0
2005-09-08,6.94,6.975,6.835,6.865,1167699.0
2005-09-09,6.85,6.885,6.76,6.795,1384789.0
2005-09-12,6.85,6.88,6.79,6.805,1104593.0
2005-09-13,6.85,6.895,6.79,6.895,2454179.0
2005-09-14,6.9,6.92,6.86,6.865,2177869.0
2005-09-15,6.815,6.865,6.805,6.815,3458615.0
2005-09-16,6.875,6.975,6.87,6.955,2135526.0
2005-09-19,7.015,7.07,6.955,7.025,1463320.0
2005-09-20,7.03,7.085,7.03,7.08,2855292.0
2005-09-21,7.05,7.05,6.905,6.92,1875077.0
2005-09-22,6.86,6.885,6.83,6.855,2861421.0
2005-09-23,6.85,6.975,6.84,6.975,1832128.0
2005-09-26,7.07,7.07,6.98,7.065,3140695.0
2005-09-27,7.085,7.265,7.075,7.235,2327197.0
2005-09-28,7.3,7.365,7.29,7.335,3501322.0
2005-09-29,7.375,7.4,7.29,7.315,2549346.0
2005-09-30,7.355,7.535,7.355,7.44,2550417.0
2005-10-03,7.385,7.425,7.29,7.325,1177933.0
2005-10-04,7.33,7.355,7.25,7.265,1224542.0
2005-10-05,7.24,7.29,7.095,7.115,1723597.0
2005-10-06,7.025,7.16,6.94,7.03,2174487.0
2005-10-07,7.115,7.21,7.03,7.07,2226453.0
2005-10-10,7.05,7.165,7.05,7.14,992321.0
2005-10-11,7.08,7.08,6.995,7.03,2019733.0
2005-10-12,7.115,7.125,7.03,7.09,1549727.0
2005-10-13,7.085,7.11,7.045,7.07,2174166.0
2005-10-14,7.07,7.11,6.965,7.035,1577503.0
2005-10-17,7.12,7.12,7.03,7.045,1120576.0
2005-10-18,7.105,7.285,7.085,7.25,1690986.0
2005-10-19,7.185,7.205,6.97,7.015,1715976.0
2005-10-20,7.16,7.19,6.995,7.015,945562.0
2005-10-21,6.975,7.05,6.915,6.965,2393762.0
2005-10-24,6.905,7.025,6.9,6.975,1771035.0
2005-10-25,7.085,7.11,6.955,6.97,2396861.0
2005-10-26,7.015,7.085,6.99,7.05,3342090.0
2005-10-27,7.06,7.07,6.975,6.985,2287406.0
2005-10-28,6.97,6.97,6.875,6.89,2272257.0
2005-10-31,7.0,7.05,6.975,7.02,1514160.0
2005-11-01,7.07,7.125,7.03,7.125,1507595.0
2005-11-02,7.11,7.195,7.11,7.165,2125859.0
2005-11-03,7.23,7.265,7.215,7.225,2196791.0
2005-11-04,7.27,7.285,7.15,7.18,1360458.0
2005-11-07,7.215,7.255,7.155,7.23,1214968.0
2005-11-08,7.315,7.34,7.26,7.33,1495732.0
2005-11-09,7.31,7.36,7.29,7.355,1404670.0
2005-11-10,7.365,7.365,7.265,7.31,2339016.0
2005-11-11,7.365,7.365,7.26,7.32,2189696.0
2005-11-14,7.365,7.505,7.345,7.46,1650441.0
2005-11-15,7.465,7.525,7.43,7.45,1995785.0
2005-11-16,7.475,7.58,7.465,7.57,1812978.0
2005-11-17,7.67,7.72,7.55,7.555,1920162.0
2005-11-18,7.605,7.605,7.535,7.565,2208972.0
2005-11-21,7.645,7.68,7.575,7.59,2106836.0
2005-11-22,7.6,7.645,7.4,7.425,2428623.0
2005-11-23,7.48,7.505,7.405,7.45,1612840.0
2005-11-24,7.43,7.57,7.425,7.545,1367704.0
2005-11-25,7.515,7.63,7.515,7.575,537226.0
2005-11-28,7.56,7.56,7.445,7.46,1630802.0
2005-11-29,7.445,7.485,7.42,7.475,1958436.0
2005-11-30,7.445,7.585,7.435,7.51,1830249.0
2005-12-01,7.525,7.535,7.43,7.475,1981521.0
2005-12-02,7.56,7.59,7.465,7.535,1166582.0
2005-12-05,7.495,7.525,7.42,7.485,2057190.0
2005-12-06,7.465,7.475,7.42,7.435,2008045.0
2005-12-07,7.48,7.515,7.46,7.49,2273016.0
2005-12-08,7.505,7.515,7.45,7.485,1073103.0
2005-12-09,7.495,7.525,7.465,7.49,1681667.0
2005-12-12,7.48,7.51,7.445,7.495,1479505.0
2005-12-13,7.505,7.51,7.465,7.475,1481967.0
2005-12-14,7.485,7.55,7.455,7.55,1666438.0
2005-12-15,7.68,7.68,7.575,7.605,4534341.0
2005-12-16,7.575,7.645,7.535,7.625,570932.0
2005-12-19,7.585,7.665,7.585,7.64,1130331.0
2005-12-20,7.63,7.72,7.605,7.715,1298405.0
2005-12-21,7.71,7.74,7.655,7.66,2609934.0
2005-12-22,7.665,7.7,7.63,7.665,1147929.0
2005-12-23,7.755,7.755,7.7,7.705,237539.0
2005-12-28,7.7,7.74,7.665,7.715,1109593.0
2005-12-29,7.72,7.74,7.65,7.7,810259.0
2005-12-30,7.675,7.745,7.645,7.72,1084374.0
2006-01-03,7.72,7.72,7.665,7.68,698093.0
2006-01-04,7.68,7.765,7.665,7.75,1705011.0
2006-01-05,7.76,7.85,7.725,7.81,1629595.0
2006-01-06,7.805,7.83,7.75,7.775,710096.0
2006-01-09,7.785,7.82,7.745,7.775,1305623.0
2006-01-10,7.76,7.795,7.7,7.72,1595551.0
2006-01-11,7.725,7.79,7.72,7.78,2581851.0
2006-01-12,7.76,7.855,7.72,7.825,2812985.0
2006-01-13,7.84,7.87,7.76,7.865,1124435.0
2006-01-16,7.875,7.91,7.815,7.83,1310043.0
2006-01-17,7.84,7.86,7.78,7.83,1750418.0
2006-01-18,7.8,7.8,7.67,7.72,3063850.0
2006-01-19,7.755,7.795,7.69,7.77,1936160.0
2006-01-20,7.755,7.78,7.72,7.74,2001719.0
2006-01-23,7.61,7.645,7.525,7.59,2623333.0
2006-01-24,7.59,7.68,7.59,7.67,1562018.0
2006-01-25,7.73,7.73,7.635,7.65,1668919.0
2006-01-27,7.685,7.74,7.645,7.665,3210358.0
2006-01-30,7.72,7.72,7.61,7.655,1576094.0
2006-01-31,7.64,7.73,7.605,7.61,1889358.0
2006-02-01,7.63,7.68,7.49,7.525,1895051.0
2006-02-02,7.585,7.605,7.455,7.47,1922065.0
2006-02-03,7.445,7.48,7.39,7.42,2292943.0
2006-02-06,7.42,7.545,7.42,7.53,2094238.0
2006-02-07,7.58,7.58,7.45,7.465,1359523.0
2006-02-08,7.425,7.56,7.395,7.46,1920456.0
2006-02-09,7.515,7.7,7.485,7.68,2257872.0
2006-02-10,7.73,7.775,7.425,7.425,2972232.0
2006-02-13,7.425,7.56,7.425,7.475,1428567.0
2006-02-14,7.505,7.63,7.475,7.625,1393944.0
2006-02-15,7.6,7.6,7.395,7.445,2287923.0
2006-02-16,7.465,7.52,7.305,7.495,2547469.0
2006-02-17,7.53,7.555,7.345,7.41,1352500.0
2006-02-20,7.495,7.51,7.405,7.44,561710.0
2006-02-21,7.485,7.61,7.485,7.605,1399102.0
2006-02-22,7.56,7.66,7.555,7.59,1509444.0
2006-02-23,7.61,7.91,7.555,7.88,5643864.0
2006-02-24,7.925,8.115,7.925,8.11,3541718.0
2006-02-27,8.195,8.33,8.165,8.32,3460718.0
2006-02-28,8.205,8.265,8.125,8.155,3247801.0
2006-03-01,8.275,8.275,8.18,8.215,1615452.0
2006-03-02,8.23,8.42,8.2,8.38,1995627.0
2006-03-03,8.285,8.42,8.285,8.365,1503662.0
2006-03-06,8.455,8.54,8.31,8.455,1562679.0
2006-03-07,8.315,8.37,8.27,8.305,2045620.0
2006-03-08,8.295,8.435,8.295,8.415,1744344.0
2006-03-09,8.435,8.755,8.4,8.71,2947184.0
2006-03-10,8.7,8.845,8.69,8.73,1698321.0
2006-03-13,8.8,8.81,8.62,8.625,2425217.0
2006-03-14,8.615,8.625,8.54,8.56,3713167.0
2006-03-15,8.6,8.68,8.54,8.66,1613193.0
2006-03-16,8.745,8.925,8.665,8.89,4039855.0
2006-03-17,8.91,9.005,8.795,8.92,1479943.0
2006-03-20,8.94,9.005,8.88,8.935,1946396.0
2006-03-21,8.86,8.93,8.785,8.8,837057.0
2006-03-22,8.87,8.96,8.72,8.87,1837800.0
2006-03-23,8.8,8.88,8.77,8.85,1975144.0
2006-03-24,8.835,8.91,8.82,8.865,2403475.0
2006-03-27,8.87,8.96,8.84,8.94,1127238.0
2006-03-28,8.82,8.93,8.78,8.78,1543486.0
2006-03-29,8.725,8.795,8.705,8.77,1441965.0
2006-03-30,8.82,8.86,8.765,8.8,822558.0
2006-03-31,8.88,9.0,8.81,8.81,1539762.0
2006-04-03,8.81,8.94,8.81,8.935,1906625.0
2006-04-04,8.94,9.09,8.94,8.945,1826355.0
2006-04-05,8.93,9.12,8.925,9.025,2458656.0
2006-04-06,9.02,9.2,9.015,9.2,1596033.0
2006-04-07,9.26,9.375,9.205,9.37,1669522.0
2006-04-10,9.425,9.425,9.155,9.26,1683571.0
2006-04-11,9.36,9.385,9.24,9.29,2939795.0
2006-04-12,9.2,9.25,9.105,9.14,1281205.0
2006-04-13,9.18,9.255,9.01,9.1,811430.0
2006-04-18,9.255,9.35,9.15,9.26,2667383.0
2006-04-19,9.345,9.43,9.26,9.345,2471629.0
2006-04-20,9.285,9.36,9.185,9.19,1255730.0
2006-04-21,9.185,9.22,9.17,9.195,1392146.0
2006-04-24,9.035,9.15,9.015,9.07,1177481.0
2006-04-26,9.2,9.315,9.1,9.26,2454720.0
2006-04-27,9.22,9.295,9.04,9.055,2103778.0
2006-04-28,9.06,9.075,8.79,9.015,1864234.0
2006-05-01,9.12,9.14,9.065,9.075,585189.0
2006-05-02,9.055,9.18,9.055,9.1,1352190.0
2006-05-03,9.02,9.085,8.98,9.06,2003212.0
2006-05-04,9.095,9.095,8.92,8.945,644829.0
2006-05-05,9.055,9.1,9.025,9.06,1178132.0
2006-05-08,9.16,9.22,9.105,9.105,1533193.0
2006-05-09,9.14,9.205,9.075,9.08,1272354.0
2006-05-10,9.22,9.34,9.17,9.24,1231465.0
2006-05-11,9.26,9.3,9.085,9.115,641815.0
2006-05-12,9.15,9.2,9.065,9.135,644306.0
2006-05-15,8.985,9.055,8.9,8.96,960521.0
2006-05-16,9.03,9.305,9.0,9.305,1321857.0
2006-05-17,9.385,9.5,9.345,9.345,2564703.0
2006-05-18,9.26,9.325,9.23,9.285,3255178.0
2006-05-19,9.26,9.265,9.08,9.185,1233732.0
2006-05-22,9.18,9.26,8.945,8.95,923145.0
2006-05-23,8.91,8.93,8.74,8.8,2215783.0
2006-05-24,8.755,8.83,8.625,8.64,2383978.0
2006-05-25,8.74,8.74,8.56,8.585,1514480.0
2006-05-26,8.73,8.73,8.655,8.705,1152284.0
2006-05-29,8.66,8.825,8.66,8.815,711875.0
2006-05-30,8.835,8.895,8.745,8.85,390030.0
2006-05-31,8.76,8.765,8.57,8.6,1296197.0
2006-06-01,8.785,8.855,8.785,8.82,1237504.0
2006-06-02,8.97,9.095,8.92,9.03,1851056.0
2006-06-05,9.1,9.155,9.075,9.09,1275962.0
2006-06-06,8.92,8.98,8.83,8.89,1108977.0
2006-06-07,9.015,9.015,8.765,8.775,1851155.0
2006-06-08,8.82,8.86,8.665,8.685,1744071.0
2006-06-09,8.62,8.735,8.54,8.695,1789494.0
2006-06-13,8.46,8.53,8.225,8.385,2101513.0
2006-06-14,8.255,8.455,8.135,8.395,2444111.0
2006-06-15,8.515,8.53,8.315,8.315,4489061.0
2006-06-16,8.495,8.59,8.455,8.57,1422104.0
2006-06-19,8.455,8.475,8.355,8.395,1255433.0
2006-06-20,8.29,8.355,8.185,8.33,3141029.0
2006-06-21,8.455,8.705,8.35,8.65,1756738.0
2006-06-22,8.7,8.795,8.605,8.765,1596811.0
2006-06-23,8.74,8.745,8.475,8.495,2358026.0
2006-06-26,8.52,8.66,8.48,8.645,1187232.0
2006-06-27,8.74,8.79,8.58,8.62,1241464.0
2006-06-28,8.5,8.565,8.305,8.31,3092109.0
2006-06-29,8.32,8.325,8.155,8.2,4308088.0
2006-06-30,8.455,8.495,8.255,8.3,3477565.0
2006-07-03,8.335,8.415,8.285,8.39,2498077.0
2006-07-04,8.395,8.44,8.345,8.37,2045513.0
2006-07-05,8.37,8.4,8.34,8.355,938146.0
2006-07-06,8.355,8.37,8.24,8.335,3198785.0
2006-07-07,8.375,8.375,8.26,8.29,2083045.0
2006-07-10,8.28,8.28,8.215,8.255,1818716.0
2006-07-11,8.275,8.33,8.215,8.275,1702280.0
2006-07-12,8.375,8.6,8.375,8.59,3081664.0
2006-07-13,8.515,8.655,8.475,8.605,1757057.0
2006-07-14,8.49,8.495,8.37,8.42,1752786.0
2006-07-17,8.3,8.33,8.235,8.295,1198446.0
2006-07-18,8.37,8.515,8.37,8.47,1685517.0
2006-07-19,8.5,8.605,8.455,8.56,2034315.0
2006-07-20,8.64,8.705,8.625,8.705,1435862.0
2006-07-21,8.725,8.725,8.64,8.705,1286842.0
2006-07-24,8.6,8.765,8.54,8.745,727057.0
2006-07-25,8.76,8.89,8.76,8.85,1503510.0
2006-07-26,8.89,8.95,8.68,8.765,2740057.0
2006-07-27,8.745,8.88,8.605,8.865,1936658.0
2006-07-28,8.885,8.93,8.7,8.84,1760336.0
2006-07-31,8.98,9.03,8.815,8.86,1549896.0
2006-08-01,8.96,9.055,8.835,8.845,1613445.0
2006-08-02,8.84,8.84,8.66,8.705,2009261.0
2006-08-03,8.8,8.87,8.625,8.7,1557166.0
2006-08-04,8.75,8.75,8.6,8.625,1046794.0
2006-08-07,8.62,8.705,8.62,8.675,665013.0
2006-08-08,8.66,8.86,8.645,8.81,1213189.0
2006-08-09,8.815,8.815,8.68,8.79,1808659.0
2006-08-10,8.765,8.82,8.705,8.73,922688.0
2006-08-11,8.84,8.84,8.725,8.74,735502.0
2006-08-14,8.72,8.885,8.715,8.83,1164327.0
2006-08-15,8.92,8.92,8.78,8.78,1578893.0
2006-08-16,9.035,9.035,8.92,8.975,5259962.0
2006-08-17,9.095,9.275,9.095,9.255,4359790.0
2006-08-18,9.27,9.285,9.185,9.235,2322408.0
2006-08-21,9.22,9.415,9.22,9.37,2497993.0
2006-08-22,9.405,9.57,9.405,9.545,1817150.0
2006-08-23,9.565,9.615,9.49,9.55,2043445.0
2006-08-24,9.505,9.525,9.225,9.285,2537704.0
2006-08-25,9.375,9.585,9.325,9.49,1905582.0
2006-08-28,9.635,9.69,9.445,9.485,1756012.0
2006-08-29,9.525,9.765,9.525,9.74,1151599.0
2006-08-30,9.735,9.745,9.64,9.73,1452444.0
2006-08-31,9.71,9.75,9.65,9.75,2151455.0
2006-09-01,9.795,9.96,9.775,9.86,2185605.0
2006-09-04,9.96,10.0,9.89,9.965,1723544.0
2006-09-05,9.96,9.98,9.925,9.965,1048582.0
2006-09-06,10.01,10.04,9.74,9.79,2079205.0
2006-09-07,9.75,9.81,9.69,9.75,1574458.0
2006-09-08,9.79,9.81,9.705,9.775,977671.0
2006-09-11,9.84,9.845,9.525,9.61,1210679.0
2006-09-12,9.67,9.78,9.59,9.75,2328131.0
2006-09-13,9.855,9.855,9.61,9.63,1845504.0
2006-09-14,9.82,9.82,9.665,9.715,770014.0
2006-09-15,9.67,9.79,9.63,9.76,1049251.0
2006-09-18,9.78,9.835,9.7,9.75,706515.0
2006-09-19,9.73,9.83,9.67,9.67,799690.0
2006-09-20,9.575,9.63,9.52,9.59,1991004.0
2006-09-21,9.745,9.82,9.615,9.645,4507358.0
2006-09-22,9.615,9.67,9.405,9.425,1411975.0
2006-09-25,9.455,9.555,9.33,9.335,1162399.0
2006-09-26,9.34,9.45,9.285,9.335,1277557.0
2006-09-27,9.425,9.7,9.42,9.65,1639283.0
2006-09-28,9.66,9.79,9.615,9.79,1433543.0
2006-09-29,9.76,10.05,9.76,10.035,1353374.0
2006-10-02,10.11,10.115,9.96,10.035,416042.0
2006-10-03,9.965,10.08,9.915,10.0,681814.0
2006-10-04,9.98,10.055,9.93,9.975,623783.0
2006-10-05,10.11,10.25,10.09,10.175,1016741.0
2006-10-06,10.22,10.275,9.98,9.99,1225328.0
2006-10-09,10.0,10.1,10.0,10.06,516751.0
2006-10-10,10.145,10.165,10.03,10.03,893692.0
2006-10-11,10.125,10.275,10.12,10.27,1027235.0
2006-10-12,10.2,10.2,9.98,10.165,1413824.0
2006-10-13,10.27,10.285,10.085,10.15,733072.0
2006-10-16,10.075,10.12,9.935,9.96,1251418.0
2006-10-17,9.96,9.96,9.885,9.94,1484706.0
2006-10-18,9.795,10.02,9.795,9.925,830785.0
2006-10-19,10.1,10.12,9.91,10.01,977567.0
2006-10-20,10.03,10.115,9.885,9.945,1066324.0
2006-10-23,10.005,10.01,9.93,9.96,1001902.0
2006-10-24,10.055,10.16,9.995,10.03,1254468.0
2006-10-25,10.075,10.125,9.96,9.995,1173233.0
2006-10-26,10.045,10.125,9.985,10.08,1130177.0
2006-10-27,10.11,10.16,10.055,10.075,1868870.0
2006-10-30,10.06,10.145,10.03,10.095,1168252.0
2006-10-31,10.16,10.17,10.06,10.06,1012334.0
2006-11-01,10.135,10.145,10.05,10.09,1346165.0
2006-11-02,10.065,10.32,10.065,10.295,1558268.0
2006-11-03,10.285,10.395,10.225,10.285,910319.0
2006-11-06,10.37,10.615,10.285,10.545,1670061.0
2006-11-07,10.655,10.655,10.42,10.475,898482.0
2006-11-08,10.495,10.535,10.45,10.475,1503995.0
2006-11-09,10.495,10.535,10.385,10.47,1291361.0
2006-11-10,10.525,10.59,10.495,10.52,1188875.0
2006-11-13,10.565,10.69,10.565,10.595,972412.0
2006-11-14,10.6,10.695,10.585,10.595,781175.0
2006-11-15,10.765,10.82,10.705,10.725,1002047.0
2006-11-16,10.725,10.765,10.555,10.635,1660868.0
2006-11-17,10.595,10.595,10.415,10.415,2199900.0
2006-11-20,10.585,10.585,10.365,10.365,1248076.0
2006-11-21,10.415,10.45,10.33,10.405,1414835.0
2006-11-22,10.51,10.515,10.45,10.495,1289476.0
2006-11-23,10.495,10.595,10.475,10.475,1618695.0
2006-11-24,10.37,10.45,10.335,10.365,702432.0
2006-11-27,10.34,10.39,10.27,10.35,1094400.0
2006-11-28,10.08,10.355,10.04,10.3,1943634.0
2006-11-29,10.255,10.555,10.255,10.555,1525222.0
2006-11-30,10.615,10.64,10.465,10.635,1330766.0
2006-12-01,10.635,10.655,10.35,10.39,1819097.0
2006-12-04,10.41,10.6,10.39,10.545,1505350.0
2006-12-05,10.65,10.705,10.46,10.495,1678442.0
2006-12-06,10.475,10.57,10.44,10.555,1469427.0
2006-12-07,10.545,10.565,10.45,10.45,784662.0
2006-12-08,10.46,10.58,10.46,10.475,1068647.0
2006-12-11,10.45,10.67,10.425,10.635,1473368.0
2006-12-12,10.68,10.845,10.68,10.82,1389854.0
2006-12-13,10.82,10.89,10.75,10.805,924186.0
2006-12-14,11.98,12.015,11.77,11.855,2913083.0
2006-12-15,11.865,11.87,11.54,11.585,1686719.0
2006-12-18,11.69,11.775,11.62,11.725,1526262.0
2006-12-19,11.76,11.77,11.47,11.545,1268959.0
2006-12-20,11.795,11.805,11.685,11.77,1252701.0
2006-12-21,11.645,11.685,11.575,11.635,1540409.0
2006-12-22,11.605,11.89,11.6,11.79,1515314.0
2006-12-27,11.93,11.935,11.8,11.81,706352.0
2006-12-28,11.935,11.935,11.77,11.835,443260.0
2006-12-29,11.825,11.885,11.68,11.865,351555.0
2007-01-02,11.89,11.915,11.78,11.815,575883.0
2007-01-03,11.87,11.89,11.52,11.585,811733.0
2007-01-04,11.525,11.8,11.52,11.73,1672608.0
2007-01-05,12.045,12.51,11.935,12.24,2869537.0
2007-01-08,12.02,12.185,11.77,11.825,1846624.0
2007-01-09,11.985,11.985,11.59,11.73,2583281.0
2007-01-10,11.64,11.935,11.64,11.71,2070080.0
2007-01-11,11.89,12.08,11.83,11.935,1850953.0
2007-01-12,12.145,12.375,12.105,12.335,1570348.0
2007-01-15,12.24,12.57,12.24,12.495,1207317.0
2007-01-16,12.35,12.51,12.315,12.495,1655866.0
2007-01-17,12.395,12.4,12.185,12.195,1431735.0
2007-01-18,12.205,12.29,12.15,12.205,1372847.0
2007-01-19,12.21,12.26,12.175,12.23,1164966.0
2007-01-22,12.4,12.735,12.37,12.62,1543825.0
2007-01-23,12.665,12.75,12.495,12.61,1498396.0
2007-01-24,12.665,12.705,12.51,12.68,1224878.0
2007-01-25,12.655,12.71,12.51,12.51,2005995.0
2007-01-29,12.385,12.585,12.385,12.46,1832199.0
2007-01-30,12.53,12.96,12.495,12.95,1381636.0
2007-01-31,12.91,12.955,12.685,12.705,2059915.0
2007-02-01,12.835,12.85,12.66,12.755,1398428.0
2007-02-02,12.88,12.915,12.79,12.85,1856252.0
2007-02-05,12.86,12.86,12.635,12.68,1222642.0
2007-02-06,12.775,12.8,12.72,12.745,1236851.0
2007-02-07,12.755,12.755,12.43,12.495,2482960.0
2007-02-08,12.505,12.61,12.36,12.445,1536429.0
2007-02-09,12.545,12.545,12.385,12.425,1839160.0
2007-02-12,12.425,12.64,12.42,12.57,1958871.0
2007-02-13,12.47,12.635,12.45,12.59,1023467.0
2007-02-14,12.59,12.645,12.51,12.535,1093835.0
2007-02-15,12.6,12.705,12.6,12.66,1575942.0
2007-02-16,12.705,12.715,12.56,12.63,1206788.0
2007-02-19,12.695,12.84,12.635,12.82,918451.0
2007-02-20,12.915,12.915,12.83,12.865,932757.0
2007-02-21,12.735,12.96,12.735,12.9,1263020.0
2007-02-22,12.9,13.16,12.86,13.14,1726498.0
2007-02-23,13.515,13.65,13.19,13.58,3381804.0
2007-02-26,13.635,13.95,13.635,13.91,2480654.0
2007-02-27,13.82,13.89,13.805,13.81,1888937.0
2007-02-28,12.76,13.405,12.76,13.17,4234190.0
2007-03-01,13.375,13.44,13.215,13.215,2214659.0
2007-03-02,13.19,13.21,12.905,12.92,2127870.0
2007-03-05,12.755,12.89,12.675,12.68,1687901.0
2007-03-06,12.66,12.9,12.605,12.755,2276271.0
2007-03-07,13.15,13.155,12.885,13.105,2517511.0
2007-03-08,13.095,13.1,12.875,13.02,1681570.0
2007-03-09,12.995,13.06,12.9,12.9,2063836.0
2007-03-12,12.92,12.99,12.88,12.94,1885688.0
2007-03-13,12.965,13.075,12.91,12.995,1576261.0
2007-03-14,12.84,12.86,12.725,12.76,2154747.0
2007-03-15,13.005,13.11,12.92,13.04,1445473.0
2007-03-16,13.13,13.15,12.9,13.015,1570305.0
2007-03-19,13.175,13.205,13.07,13.125,1448123.0
2007-03-20,13.225,13.28,13.195,13.26,1571625.0
2007-03-21,13.36,13.4,13.235,13.345,1048281.0
2007-03-22,13.465,13.55,13.415,13.55,1871639.0
2007-03-23,13.55,13.56,13.42,13.47,1874146.0
2007-03-26,13.55,13.735,13.52,13.63,1437609.0
2007-03-27,13.665,13.67,13.335,13.38,1761753.0
2007-03-28,13.325,13.47,13.145,13.28,1554077.0
2007-03-29,13.155,13.445,13.125,13.39,1826781.0
2007-03-30,13.4,13.435,13.215,13.25,1379920.0
2007-04-02,13.205,13.34,13.13,13.13,945007.0
2007-04-03,13.25,13.425,13.2,13.42,1436587.0
2007-04-04,13.575,13.75,13.53,13.7,1975426.0
2007-04-05,13.73,13.845,13.59,13.605,1512834.0
2007-04-10,13.585,13.635,13.5,13.595,1676624.0
2007-04-11,13.66,13.775,13.635,13.685,1736580.0
2007-04-12,13.65,13.8,13.61,13.68,1592770.0
2007-04-13,13.795,13.805,13.69,13.735,1567847.0
2007-04-16,13.745,13.825,13.73,13.825,1376433.0
2007-04-17,13.795,13.8,13.47,13.575,1794664.0
2007-04-18,13.42,13.58,13.175,13.42,2020284.0
2007-04-19,13.385,13.405,13.135,13.235,1844468.0
2007-04-20,13.34,13.53,13.3,13.465,1309037.0
2007-04-23,13.56,13.615,13.26,13.385,1588449.0
2007-04-24,13.26,13.29,13.155,13.285,1565876.0
2007-04-26,13.215,13.24,13.155,13.18,2023732.0
2007-04-27,13.19,13.26,13.06,13.155,1959527.0
2007-04-30,13.125,13.195,12.985,13.05,2857355.0
2007-05-01,13.075,13.19,13.05,13.135,1474556.0
2007-05-02,13.295,13.3,13.13,13.155,1507511.0
2007-05-03,13.135,13.155,13.03,13.095,1288586.0
2007-05-04,13.215,13.285,13.13,13.28,1050674.0
2007-05-07,13.17,13.275,13.11,13.15,1164092.0
2007-05-08,13.175,13.34,13.135,13.335,1460966.0
2007-05-09,13.375,13.41,13.235,13.29,1086790.0
2007-05-10,13.25,13.405,13.235,13.34,1345039.0
2007-05-11,13.405,13.555,13.28,13.515,2216095.0
2007-05-14,13.565,13.575,13.365,13.485,1383924.0
2007-05-15,13.445,13.46,13.265,13.3,1139961.0
2007-05-16,13.395,13.48,13.3,13.41,1100452.0
2007-05-17,13.455,13.6,13.45,13.595,1819727.0
2007-05-18,13.615,13.645,13.37,13.47,1271453.0
2007-05-21,13.485,13.75,13.47,13.68,2308752.0
2007-05-22,13.635,13.69,13.565,13.635,1357139.0
2007-05-23,13.605,13.715,13.565,13.71,1412173.0
2007-05-24,13.56,13.59,13.445,13.47,1582278.0
2007-05-25,13.375,13.585,13.34,13.44,794540.0
2007-05-28,13.435,13.5,13.26,13.33,1108258.0
2007-05-29,13.285,13.44,13.26,13.39,1185202.0
2007-05-30,13.315,13.385,13.205,13.3,1320738.0
2007-05-31,13.29,13.375,13.11,13.195,2075956.0
2007-06-01,13.09,13.17,13.015,13.025,3682647.0
2007-06-04,13.155,13.26,13.105,13.245,1890271.0
2007-06-05,13.26,13.355,13.255,13.29,1196182.0
2007-06-06,13.29,13.32,13.135,13.2,1665935.0
2007-06-07,13.09,13.17,13.005,13.135,1332838.0
2007-06-08,12.91,13.16,12.875,13.125,2777128.0
2007-06-12,13.16,13.18,13.045,13.075,1609150.0
2007-06-13,12.99,13.155,12.985,13.125,1691576.0
2007-06-14,13.155,13.325,13.085,13.32,1924161.0
2007-06-15,13.385,13.47,13.305,13.43,1203786.0
2007-06-18,13.445,13.58,13.39,13.55,1506139.0
2007-06-19,13.5,13.68,13.44,13.645,1602595.0
2007-06-20,13.69,13.845,13.655,13.82,3129265.0
2007-06-21,13.835,13.965,13.79,13.87,2374143.0
2007-06-22,13.71,13.865,13.49,13.66,2395210.0
2007-06-25,13.575,13.575,13.405,13.445,1939298.0
2007-06-26,13.445,13.55,13.32,13.405,2162574.0
2007-06-27,13.285,13.3,12.995,13.045,2995373.0
2007-06-28,13.01,13.075,12.985,13.055,3655788.0
2007-06-29,12.965,13.215,12.915,13.05,1952316.0
2007-07-02,13.165,13.17,13.005,13.045,1366646.0
2007-07-03,13.12,13.145,12.985,12.995,1879320.0
2007-07-04,12.985,13.0,12.92,12.925,3090579.0
2007-07-05,12.995,13.07,12.955,13.045,1511258.0
2007-07-06,12.945,12.995,12.88,12.95,1800994.0
2007-07-09,12.94,12.96,12.805,12.875,2277719.0
2007-07-10,12.89,12.925,12.83,12.845,2258825.0
2007-07-11,12.72,12.835,12.71,12.755,1430505.0
2007-07-12,12.755,12.88,12.755,12.805,1283929.0
2007-07-13,12.94,13.0,12.895,12.965,2028130.0
2007-07-16,13.01,13.04,12.965,13.01,1536961.0
2007-07-17,12.975,12.995,12.885,12.925,1764790.0
2007-07-18,12.86,12.935,12.755,12.78,1995536.0
2007-07-19,12.785,12.99,12.775,12.945,1871712.0
2007-07-20,12.93,13.01,12.9,12.94,1280707.0
2007-07-23,12.94,13.065,12.915,13.05,1589855.0
2007-07-24,13.09,13.385,13.09,13.25,3108487.0
2007-07-25,13.045,13.25,13.035,13.14,1594378.0
2007-07-26,13.26,13.285,12.99,13.045,2074463.0
2007-07-27,12.65,12.69,12.545,12.58,3495707.0
2007-07-30,12.4,12.755,12.375,12.735,2441417.0
2007-07-31,12.65,12.74,12.54,12.59,2157344.0
2007-08-01,12.57,12.615,12.035,12.065,2664484.0
2007-08-02,12.33,12.64,12.11,12.52,2921211.0
2007-08-03,12.56,12.755,10.74,12.56,1517418.0
2007-08-06,12.33,12.415,12.115,12.355,1705486.0
2007-08-07,12.52,12.58,12.14,12.365,2451435.0
2007-08-08,12.375,12.675,12.37,12.635,2128117.0
2007-08-09,12.755,12.835,12.46,12.625,1883648.0
2007-08-10,12.25,12.375,12.105,12.275,2846751.0
2007-08-13,12.205,12.525,12.205,12.225,2046179.0
2007-08-14,12.32,12.32,11.89,12.06,2057349.0
2007-08-15,11.785,11.99,11.58,11.7,2931848.0
2007-08-16,11.645,11.72,10.755,11.6,4777338.0
2007-08-17,11.78,11.78,11.315,11.5,3887911.0
2007-08-20,12.46,12.86,12.315,12.75,4302907.0
2007-08-21,13.195,13.315,12.995,13.305,3004015.0
2007-08-22,13.305,13.97,13.3,13.635,3499815.0
2007-08-23,13.89,14.025,13.775,13.83,3792050.0
2007-08-24,13.605,13.805,13.495,13.765,2178816.0
2007-08-27,13.945,14.005,13.83,13.87,1937337.0
2007-08-28,13.84,14.1,13.82,13.93,2672376.0
2007-08-29,13.655,13.755,13.58,13.705,2574101.0
2007-08-30,13.87,14.21,13.87,14.205,2255523.0
2007-08-31,14.22,14.69,14.18,14.565,3077482.0
2007-09-03,14.675,14.85,14.575,14.735,1881690.0
2007-09-04,14.63,14.765,14.59,14.765,1942657.0
2007-09-05,14.735,14.87,14.59,14.67,1534761.0
2007-09-06,14.46,14.67,14.4,14.615,1570924.0
2007-09-07,14.59,14.59,14.425,14.52,722972.0
2007-09-10,14.355,14.385,14.06,14.225,1883095.0
2007-09-11,14.16,14.405,14.16,14.325,1592274.0
2007-09-12,14.49,14.57,14.4,14.4,1721383.0
2007-09-13,14.405,14.67,14.4,14.59,1578198.0
2007-09-14,14.795,15.2,14.525,14.66,2677897.0
2007-09-17,14.655,14.805,14.475,14.72,1283555.0
2007-09-18,14.77,14.805,14.545,14.765,2004562.0
2007-09-19,15.045,15.255,14.83,14.9,1697385.0
2007-09-20,15.085,15.155,14.895,15.085,1480194.0
2007-09-21,15.01,15.085,14.935,14.94,867402.0
2007-09-24,14.465,14.825,14.255,14.7,2513535.0
2007-09-25,14.59,14.85,14.505,14.78,1630780.0
2007-09-26,14.605,14.735,14.535,14.58,2206382.0
2007-09-27,14.65,14.705,14.565,14.645,1509684.0
2007-09-28,14.585,14.65,14.51,14.535,1951667.0
2007-10-01,14.605,14.605,14.185,14.24,1786224.0
2007-10-02,14.305,14.34,14.025,14.205,4085357.0
2007-10-03,14.23,14.5,14.23,14.405,2148424.0
2007-10-04,14.455,14.455,14.13,14.245,1236211.0
2007-10-05,14.36,14.535,14.355,14.45,1361481.0
2007-10-08,14.485,14.51,14.37,14.37,1420507.0
2007-10-09,14.335,14.5,14.31,14.485,1539631.0
2007-10-10,14.48,14.505,14.295,14.355,1738738.0
2007-10-11,14.335,14.56,14.305,14.52,1867241.0
2007-10-12,14.475,14.52,14.28,14.435,1376445.0
2007-10-15,14.485,14.485,14.205,14.395,664580.0
2007-10-16,14.03,14.225,13.97,14.16,1738953.0
2007-10-17,14.19,14.275,14.02,14.105,2254414.0
2007-10-18,14.325,14.325,14.045,14.165,1984399.0
2007-10-19,14.155,14.16,13.84,13.915,1727993.0
2007-10-22,13.555,13.84,13.365,13.715,2420979.0
2007-10-23,13.73,13.88,13.62,13.86,2371179.0
2007-10-24,13.89,13.89,13.635,13.645,2994498.0
2007-10-25,13.625,13.79,13.57,13.61,3359258.0
2007-10-26,13.76,13.86,13.73,13.84,2579166.0
2007-10-29,13.89,13.915,13.76,13.83,1718498.0
2007-10-30,13.94,13.985,13.89,13.945,2758108.0
2007-10-31,13.965,14.0,13.775,13.96,3066777.0
2007-11-01,14.115,14.255,13.95,14.11,2056298.0
2007-11-02,13.755,13.925,13.59,13.735,2166445.0
2007-11-05,13.96,14.055,13.43,13.52,2105067.0
2007-11-06,13.635,13.925,13.57,13.8,1307199.0
2007-11-07,13.945,14.23,13.945,14.12,2651489.0
2007-11-08,13.83,13.97,13.73,13.755,2641511.0
2007-11-09,13.905,13.91,13.69,13.83,1629395.0
2007-11-12,13.755,13.825,13.58,13.635,1586821.0
2007-11-13,13.63,13.8,13.565,13.75,1195744.0
2007-11-14,13.79,13.88,13.56,13.74,2045913.0
2007-11-15,13.755,13.82,13.51,13.515,1826812.0
2007-11-16,13.525,13.525,13.215,13.26,1861849.0
2007-11-19,13.41,13.43,13.34,13.36,814592.0
2007-11-20,12.9,13.3,12.9,13.26,2480821.0
2007-11-21,13.36,13.4,13.085,13.16,1711735.0
2007-11-22,13.065,13.31,13.01,13.28,1752281.0
2007-11-23,13.21,13.73,13.21,13.67,2426647.0
2007-11-26,13.71,13.815,13.645,13.745,1835512.0
2007-11-27,13.57,13.605,13.41,13.58,2491099.0
2007-11-28,13.665,13.755,13.495,13.525,2257943.0
2007-11-29,13.625,13.875,13.625,13.775,3001246.0
2007-11-30,13.795,14.125,13.79,13.99,2255152.0
2007-12-03,13.99,14.02,13.565,13.605,4284634.0
2007-12-04,13.54,13.715,13.45,13.61,1590587.0
2007-12-05,13.665,13.925,13.62,13.885,1559194.0
2007-12-06,14.13,14.165,14.045,14.075,2276197.0
2007-12-07,14.1,14.24,14.1,14.15,1932067.0
2007-12-10,13.97,14.22,13.955,14.17,1883654.0
2007-12-11,14.185,14.235,14.16,14.205,2171486.0
2007-12-12,14.055,14.22,13.97,14.165,2582732.0
2007-12-13,14.195,14.215,13.975,14.065,1341253.0
2007-12-14,14.0,14.19,13.755,13.88,1574924.0
2007-12-17,13.625,13.77,13.415,13.695,2209388.0
2007-12-18,13.42,13.775,13.42,13.57,2001534.0
2007-12-19,13.645,14.025,13.645,13.88,2570886.0
2007-12-20,13.785,13.875,13.59,13.625,8017889.0
2007-12-21,13.74,13.97,13.64,13.88,1620617.0
2007-12-24,13.92,13.97,13.655,13.88,889315.0
2007-12-27,13.845,14.03,13.845,14.01,879144.0
2007-12-28,13.97,14.19,13.94,14.145,663323.0
2007-12-31,14.165,14.335,14.03,14.33,821656.0
2008-01-02,14.215,14.29,14.125,14.145,1052298.0
2008-01-03,14.05,14.08,13.905,14.01,1218003.0
2008-01-04,13.97,14.03,13.62,13.815,1271919.0
2008-01-07,13.665,13.75,13.465,13.535,1232105.0
2008-01-08,13.605,13.605,13.19,13.28,1653516.0
2008-01-09,13.26,13.51,13.11,13.51,1726171.0
2008-01-10,13.655,13.94,13.54,13.88,2325030.0
2008-01-11,13.815,13.855,13.58,13.58,2172376.0
2008-01-14,13.41,13.83,13.41,13.51,1827451.0
2008-01-15,13.56,13.565,13.125,13.285,3014334.0
2008-01-16,12.87,12.98,12.55,12.84,2964833.0
2008-01-17,13.065,13.085,12.72,12.805,1812381.0
2008-01-18,12.445,12.685,12.38,12.655,3365061.0
2008-01-21,12.765,12.775,12.115,12.115,4324945.0
2008-01-22,11.52,11.905,11.18,11.18,5323386.0
2008-01-23,11.82,12.355,11.41,11.52,4717749.0
2008-01-24,12.03,12.505,11.945,12.505,4329849.0
2008-01-25,12.935,12.985,12.435,12.985,4157420.0
2008-01-29,13.02,13.02,12.255,12.44,3254884.0
2008-01-30,12.89,12.89,11.975,12.065,2279074.0
2008-01-31,11.605,12.415,11.41,11.95,3813202.0
2008-02-01,12.165,12.765,11.97,12.615,2534329.0
2008-02-04,12.645,12.93,12.295,12.485,2220660.0
2008-02-05,12.43,12.645,12.165,12.285,1640924.0
2008-02-06,12.035,12.25,11.87,12.105,2413633.0
2008-02-07,11.89,12.04,11.67,12.04,1733452.0
2008-02-08,12.285,12.39,12.005,12.075,1366247.0
2008-02-11,11.905,12.225,11.775,12.13,1621531.0
2008-02-12,12.335,12.52,11.775,12.34,2413123.0
2008-02-13,12.595,12.595,11.975,12.11,1785504.0
2008-02-14,12.35,12.415,12.12,12.175,2519918.0
2008-02-15,11.715,11.87,11.285,11.8,4884099.0
2008-02-18,11.58,11.72,11.435,11.63,2898455.0
2008-02-19,11.735,11.775,11.305,11.495,2612836.0
2008-02-20,11.325,11.855,11.325,11.475,2812852.0
2008-02-21,11.585,11.86,11.4,11.86,2492546.0
2008-02-22,11.86,12.025,11.495,11.905,2282085.0
2008-02-25,12.25,12.325,11.995,12.32,2020036.0
2008-02-26,11.155,11.26,10.665,11.065,16328051.0
2008-02-27,11.165,11.165,10.51,10.515,13141740.0
2008-02-28,10.535,10.67,10.225,10.36,9182596.0
2008-02-29,10.485,10.485,9.995,10.03,8905771.0
2008-03-03,9.51,9.725,9.335,9.42,6587092.0
2008-03-04,9.4,9.485,9.04,9.11,7812928.0
2008-03-05,8.96,9.53,8.9,9.02,7316158.0
2008-03-06,9.465,9.835,9.25,9.555,8582531.0
2008-03-07,9.24,9.28,9.0,9.145,4472229.0
2008-03-10,8.885,9.13,8.88,9.04,4697117.0
2008-03-11,9.02,9.14,8.91,9.095,5526283.0
2008-03-12,9.6,9.685,9.42,9.465,5670830.0
2008-03-13,9.335,9.375,9.16,9.22,4853198.0
2008-03-14,9.285,9.35,9.175,9.29,3721032.0
2008-03-17,9.175,9.265,8.885,8.885,4565489.0
2008-03-18,8.72,9.19,8.665,9.0,4684268.0
2008-03-19,9.51,9.735,9.31,9.64,7518640.0
2008-03-20,9.93,10.65,9.685,10.22,15821570.0
2008-03-25,10.645,10.685,10.415,10.595,4511506.0
2008-03-26,10.555,10.595,10.34,10.465,3305647.0
2008-03-27,10.33,10.385,10.175,10.355,3064465.0
2008-03-28,10.22,10.475,9.92,10.01,5122930.0
2008-03-31,9.935,9.975,9.76,9.87,4379851.0
2008-04-01,9.98,10.17,9.865,10.11,3455739.0
2008-04-02,10.525,10.64,10.485,10.61,5427726.0
2008-04-03,10.69,10.96,10.665,10.93,3482792.0
2008-04-04,10.93,11.41,10.93,11.195,4280392.0
2008-04-07,11.285,11.285,11.065,11.085,3500817.0
2008-04-08,10.98,11.08,10.775,10.815,3670052.0
2008-04-09,10.67,10.855,10.67,10.685,2552652.0
2008-04-10,10.62,10.685,10.535,10.63,2746780.0
2008-04-11,10.535,10.615,10.285,10.395,3599591.0
2008-04-14,10.22,10.395,10.175,10.31,2002243.0
2008-04-15,10.11,10.31,9.93,10.175,3409503.0
2008-04-16,10.31,10.395,10.115,10.31,2666346.0
2008-04-17,10.605,10.7,10.465,10.465,2616175.0
2008-04-18,10.575,10.575,10.285,10.505,2295754.0
2008-04-21,10.62,10.71,10.45,10.58,2958237.0
2008-04-22,10.615,10.675,10.45,10.485,2152242.0
2008-04-23,10.555,10.86,10.455,10.77,2875362.0
2008-04-24,10.77,10.99,10.645,10.91,2432055.0
2008-04-28,11.04,11.085,10.975,11.035,3130643.0
2008-04-29,11.04,11.04,10.785,10.975,2217022.0
2008-04-30,10.93,11.325,10.93,11.235,2027134.0
2008-05-01,11.195,11.355,11.075,11.155,2804874.0
2008-05-02,11.375,11.54,11.29,11.35,1832891.0
2008-05-05,11.5,11.535,11.205,11.36,1462319.0
2008-05-06,11.21,11.41,11.18,11.24,1682486.0
2008-05-07,11.24,11.275,11.145,11.215,2206506.0
2008-05-08,11.115,11.37,11.07,11.31,2316786.0
2008-05-09,11.31,11.39,11.215,11.285,2246728.0
2008-05-12,11.405,11.52,11.31,11.465,1612973.0
2008-05-13,11.555,11.785,11.51,11.67,2377093.0
2008-05-14,11.64,11.645,11.445,11.51,2248954.0
2008-05-15,11.44,11.595,11.31,11.395,2664851.0
2008-05-16,11.435,11.455,11.28,11.355,2426310.0
2008-05-19,11.31,11.565,11.24,11.285,2445142.0
2008-05-20,11.375,11.56,11.3,11.405,2945520.0
2008-05-21,11.375,11.545,11.105,11.18,3300726.0
2008-05-22,11.11,11.445,11.035,11.25,3919374.0
2008-05-23,11.215,11.395,11.215,11.32,2823241.0
2008-05-26,11.195,11.265,11.035,11.135,3214650.0
2008-05-27,11.195,11.22,11.095,11.105,1366101.0
2008-05-28,11.15,11.15,10.71,10.84,3624796.0
2008-05-29,10.82,10.91,10.58,10.64,4604015.0
2008-05-30,10.64,11.045,10.61,10.86,2363437.0
2008-06-02,11.01,11.17,10.885,11.04,2355392.0
2008-06-03,10.85,10.955,10.64,10.71,2991086.0
2008-06-04,10.82,11.04,10.7,10.765,2534473.0
2008-06-05,10.82,11.035,10.795,10.955,1686417.0
2008-06-06,11.02,11.045,10.855,10.94,1035140.0
2008-06-10,10.6,10.74,10.53,10.585,3137953.0
2008-06-11,10.6,10.825,10.585,10.715,1815879.0
2008-06-12,10.475,10.56,10.265,10.405,2856283.0
2008-06-13,10.405,10.445,10.175,10.33,2415787.0
2008-06-16,10.175,10.26,10.11,10.175,2036794.0
2008-06-17,10.075,10.31,10.025,10.265,3243792.0
2008-06-18,10.085,10.13,9.945,10.07,4304909.0
2008-06-19,9.87,9.9,9.67,9.67,6967187.0
2008-06-20,9.605,9.605,9.33,9.465,5611488.0
2008-06-23,9.33,9.54,9.22,9.515,2568073.0
2008-06-24,9.42,9.49,9.15,9.4,4396719.0
2008-06-25,9.55,9.76,9.505,9.73,4410518.0
2008-06-26,9.93,10.015,9.8,9.8,2609895.0
2008-06-27,9.555,9.76,9.375,9.745,3312282.0
2008-06-30,10.235,10.42,9.775,9.955,3656926.0
2008-07-01,9.825,9.845,9.53,9.575,2220051.0
2008-07-02,9.51,9.575,9.22,9.345,3699940.0
2008-07-03,9.41,9.775,9.38,9.64,3254597.0
2008-07-04,9.86,9.995,9.785,9.99,2011788.0
2008-07-07,10.04,10.065,9.705,9.825,2043316.0
2008-07-08,9.945,9.945,9.51,9.58,2304669.0
2008-07-09,9.955,10.1,9.74,9.93,1989648.0
2008-07-10,9.84,10.155,9.84,10.135,1863970.0
2008-07-11,10.02,10.025,9.685,9.745,5334932.0
2008-07-14,9.455,9.665,9.45,9.6,2382945.0
2008-07-15,9.6,9.6,9.12,9.31,2955085.0
2008-07-16,9.31,9.46,9.28,9.34,3031861.0
2008-07-17,9.685,9.685,9.415,9.475,2654005.0
2008-07-18,9.53,9.53,9.285,9.31,1961213.0
2008-07-21,9.42,9.575,9.275,9.55,2989369.0
2008-07-22,9.51,9.88,9.485,9.875,2197913.0
2008-07-23,10.175,10.335,10.03,10.125,3825714.0
2008-07-24,10.38,10.795,10.3,10.675,2697695.0
2008-07-25,10.155,10.55,10.035,10.375,2456944.0
2008-07-28,9.995,10.255,9.79,10.24,2544518.0
2008-07-29,10.22,10.415,9.75,9.91,2585599.0
2008-07-30,10.26,10.265,0.0,10.135,2018455.0
2008-07-31,10.135,10.335,9.91,10.035,3361527.0
2008-08-01,9.995,9.995,9.44,9.66,2881276.0
2008-08-04,9.76,9.96,9.495,9.555,1642216.0
2008-08-05,9.62,9.895,9.575,9.81,2578059.0
2008-08-06,10.35,10.465,10.27,10.38,2985965.0
2008-08-07,10.44,10.505,10.27,10.375,1927349.0
2008-08-08,10.29,10.385,10.235,10.315,1907501.0
2008-08-11,10.475,10.725,10.435,10.435,2003824.0
2008-08-12,10.575,10.805,10.505,10.775,2241402.0
2008-08-13,10.795,10.795,10.515,10.62,2167426.0
2008-08-14,10.515,10.635,10.375,10.44,1666269.0
2008-08-15,10.24,10.45,10.24,10.375,2395578.0
2008-08-18,10.66,10.82,10.565,10.7,2410451.0
2008-08-19,10.555,10.685,10.455,10.49,2748969.0
2008-08-20,10.595,10.705,10.53,10.625,2383223.0
2008-08-21,10.525,10.565,9.975,10.395,3375119.0
2008-08-22,10.13,10.3,9.89,10.3,3375358.0
2008-08-25,10.535,10.55,10.365,10.365,2718245.0
2008-08-26,10.215,10.3,10.115,10.135,2693545.0
2008-08-27,10.335,10.77,10.24,10.565,2982392.0
2008-08-28,10.635,10.815,10.52,10.735,2163844.0
2008-08-29,10.715,10.955,10.665,10.955,2080496.0
2008-09-01,10.75,10.85,10.565,10.645,1699411.0
2008-09-02,10.9,11.21,10.86,11.095,2186894.0
2008-09-03,11.295,11.525,10.95,11.105,2259784.0
2008-09-04,11.32,11.34,10.79,10.84,2207293.0
2008-09-05,10.565,10.85,10.56,10.725,1962503.0
2008-09-08,10.875,11.135,10.775,11.135,2521613.0
2008-09-09,11.16,11.21,10.895,10.955,2788547.0
2008-09-10,10.8,11.27,10.745,11.205,3034457.0
2008-09-11,11.265,11.3,11.025,11.125,2426467.0
2008-09-12,11.225,11.295,10.825,11.065,3086911.0
2008-09-15,10.635,10.905,10.315,10.52,3189870.0
2008-09-16,10.29,10.685,10.145,10.625,3299750.0
2008-09-17,11.115,11.28,10.885,11.03,3577129.0
2008-09-18,11.045,11.245,10.765,11.205,7118212.0
2008-09-19,11.66,12.015,11.485,11.755,5437768.0
2008-09-22,12.325,12.58,12.025,12.575,5118238.0
2008-09-23,12.245,12.395,12.135,12.3,2244574.0
2008-09-24,12.35,12.935,12.295,12.455,3378388.0
2008-09-25,12.575,12.87,12.51,12.555,3655993.0
2008-09-26,12.805,12.805,12.32,12.44,1663400.0
2008-09-29,12.67,12.715,11.81,11.98,2273376.0
2008-09-30,11.345,12.12,11.275,12.12,3466112.0
2008-10-01,12.295,12.345,11.85,12.09,2442846.0
2008-10-02,12.35,12.545,12.12,12.37,2649309.0
2008-10-03,12.35,12.625,12.12,12.5,2444366.0
2008-10-06,12.575,12.575,11.935,12.53,2033034.0
2008-10-07,12.255,12.89,11.995,12.83,3141132.0
2008-10-08,12.445,12.445,12.095,12.205,3117148.0
2008-10-09,12.255,12.42,11.62,12.22,3499037.0
2008-10-10,11.735,11.84,10.785,11.115,4027255.0
2008-10-13,11.545,11.775,11.07,11.775,3314854.0
2008-10-14,12.12,12.41,11.595,11.785,3391396.0
2008-10-15,12.025,12.025,11.59,11.99,2724310.0
2008-10-16,11.595,11.93,11.275,11.525,4310877.0
2008-10-17,11.925,11.925,11.44,11.755,2009600.0
2008-10-20,12.12,12.51,12.07,12.17,3062482.0
2008-10-21,12.46,12.75,12.285,12.75,2982741.0
2008-10-22,12.375,12.535,12.08,12.21,2368166.0
2008-10-23,12.335,12.34,11.75,11.76,1859487.0
2008-10-24,11.885,11.96,11.295,11.615,1292977.0
2008-10-27,11.525,11.66,11.27,11.475,1866866.0
2008-10-28,11.25,11.42,10.93,11.18,1754312.0
2008-10-29,11.705,11.865,11.33,11.615,2189538.0
2008-10-30,11.615,11.89,11.49,11.66,3040550.0
2008-10-31,11.665,11.705,11.275,11.66,1781792.0
2008-11-03,12.025,12.14,11.82,12.12,1902071.0
2008-11-04,12.075,12.14,11.905,12.12,1650591.0
2008-11-05,12.44,12.545,12.235,12.52,1972335.0
2008-11-06,12.35,12.43,12.12,12.415,1629154.0
2008-11-07,11.96,12.875,11.81,12.76,2775555.0
2008-11-10,13.015,13.1,12.6,12.745,2219346.0
2008-11-11,12.805,12.805,12.285,12.285,1600108.0
2008-11-12,11.76,12.525,11.76,12.48,1113174.0
2008-11-13,11.89,12.23,11.845,11.845,1923125.0
2008-11-14,12.12,12.18,11.865,11.865,1984624.0
2008-11-17,11.615,11.8,11.32,11.39,1948253.0
2008-11-18,11.385,11.385,10.225,10.905,3482623.0
2008-11-19,11.195,11.195,10.1,10.215,3692491.0
2008-11-20,9.88,10.695,9.615,10.425,4352547.0
2008-11-21,10.055,11.005,10.04,10.935,3197320.0
2008-11-24,10.44,10.615,10.15,10.405,2497074.0
2008-11-25,10.77,10.815,10.315,10.52,4160808.0
2008-11-27,9.99,10.625,9.885,10.29,9023177.0
2008-11-28,10.8,10.86,10.61,10.86,6357546.0
2008-12-01,10.885,10.955,10.3,10.95,2342806.0
2008-12-02,10.52,11.02,10.52,10.95,3089753.0
2008-12-03,11.01,11.435,10.535,10.85,2651208.0
2008-12-04,10.975,11.37,10.76,11.36,5535591.0
2008-12-05,11.295,11.64,11.205,11.355,3209014.0
2008-12-08,11.365,11.91,11.34,11.8,3743070.0
2008-12-09,11.68,11.68,11.125,11.42,2899766.0
2008-12-10,11.435,11.48,11.25,11.25,3650626.0
2008-12-11,11.32,11.325,10.58,11.095,3823459.0
2008-12-12,10.795,10.97,10.655,10.95,2687065.0
2008-12-15,11.275,11.465,11.115,11.175,2129239.0
2008-12-16,11.065,11.48,11.03,11.295,2170600.0
2008-12-17,11.66,11.75,11.365,11.57,3921901.0
2008-12-18,11.32,11.84,11.305,11.435,9277725.0
2008-12-19,11.12,11.89,11.105,11.845,1742970.0
2008-12-22,11.73,11.845,11.6,11.6,110827.0
2008-12-23,11.845,11.845,11.275,11.335,1500351.0
2008-12-24,11.66,11.72,11.435,11.705,1230889.0
2008-12-29,11.78,11.865,11.33,11.46,1390898.0
2008-12-30,11.525,11.715,11.49,11.645,1428408.0
2008-12-31,11.775,11.89,11.67,11.805,1128278.0
2009-01-02,11.705,11.885,11.5,11.705,691644.0
2009-01-05,11.775,11.845,11.385,11.385,1710742.0
2009-01-06,11.73,11.93,11.645,11.89,1869751.0
2009-01-07,11.945,12.19,11.76,12.19,1986210.0
2009-01-08,12.025,12.075,11.705,11.935,1578671.0
2009-01-09,12.14,12.14,11.625,11.98,1807024.0
2009-01-12,11.89,11.915,11.705,11.77,1452683.0
2009-01-13,11.545,11.705,11.485,11.675,1411564.0
2009-01-14,11.715,11.83,11.635,11.8,1527068.0
2009-01-15,11.705,11.73,11.525,11.66,2179670.0
2009-01-16,11.845,11.845,11.525,11.545,2731887.0
2009-01-19,11.705,11.705,11.09,11.135,2876615.0
2009-01-20,10.86,10.93,10.54,10.7,2603430.0
2009-01-21,10.425,10.585,10.26,10.365,4362878.0
2009-01-22,10.71,10.745,10.475,10.66,2371810.0
2009-01-23,10.465,10.61,10.34,10.385,2282431.0
2009-01-27,10.475,10.975,10.385,10.84,1979735.0
2009-01-28,10.835,11.045,10.675,10.905,2079521.0
2009-01-29,11.18,11.18,10.625,10.685,2590228.0
2009-01-30,10.475,11.235,10.475,10.975,2980791.0
2009-02-02,10.745,11.06,10.745,10.975,1907521.0
2009-02-03,11.06,12.725,10.85,10.86,2101218.0
2009-02-04,10.975,11.015,10.365,10.505,2838706.0
2009-02-05,10.38,10.565,10.2,10.42,2390063.0
2009-02-06,10.525,10.68,10.44,10.58,2040844.0
2009-02-09,10.61,10.675,10.475,10.64,1876836.0
2009-02-10,10.59,10.735,10.38,10.52,1823266.0
2009-02-11,10.265,10.42,10.205,10.29,1466877.0
2009-02-12,10.29,10.7,10.29,10.41,1748021.0
2009-02-13,10.655,10.92,10.555,10.91,1741949.0
2009-02-16,10.7,10.85,10.58,10.785,864740.0
2009-02-17,10.785,10.83,10.27,10.41,1977375.0
2009-02-18,10.04,10.145,9.615,9.85,5066121.0
2009-02-19,9.605,10.055,9.605,9.74,3972154.0
2009-02-20,9.625,9.74,9.425,9.485,2824551.0
2009-02-23,9.445,9.47,8.975,9.33,2603336.0
2009-02-24,9.055,9.545,9.055,9.31,2291077.0
2009-02-25,9.46,9.515,9.04,9.075,3049057.0
2009-02-26,9.165,9.4,9.095,9.15,2678555.0
2009-02-27,8.92,8.97,8.485,8.715,7792519.0
2009-03-02,8.02,8.12,7.66,7.775,12118778.0
2009-03-03,7.53,8.14,7.53,8.07,6586467.0
2009-03-04,8.17,8.265,7.825,8.21,4853611.0
2009-03-05,8.285,8.315,8.035,8.125,4566448.0
2009-03-06,7.765,7.86,7.695,7.765,5788028.0
2009-03-09,7.63,7.655,0.0,7.43,7139301.0
2009-03-10,7.58,7.72,7.55,7.645,3491642.0
2009-03-11,7.885,7.92,7.61,7.62,7201372.0
2009-03-12,7.74,7.805,7.525,7.575,4450103.0
2009-03-13,7.75,8.04,7.695,8.035,4487886.0
2009-03-16,8.185,8.335,8.085,8.17,4696809.0
2009-03-17,8.195,8.625,8.11,8.625,3917254.0
2009-03-18,8.84,9.09,8.79,8.91,5210779.0
2009-03-19,9.195,9.425,9.11,9.425,9100532.0
2009-03-20,9.285,9.285,8.84,8.84,3391826.0
2009-03-23,8.86,9.005,8.74,8.84,2220354.0
2009-03-24,9.12,9.14,8.93,9.035,2299703.0
2009-03-25,8.91,9.32,8.91,9.09,2808707.0
2009-03-26,8.98,9.225,8.955,9.215,3119189.0
2009-03-27,9.43,9.695,9.36,9.405,4133210.0
2009-03-30,9.405,9.495,9.075,9.18,2192031.0
2009-03-31,9.055,9.455,9.055,9.18,2659212.0
2009-04-01,9.075,9.105,8.885,9.015,2411944.0
2009-04-02,9.19,9.565,9.16,9.2,2961798.0
2009-04-03,9.24,9.355,9.005,9.08,2832192.0
2009-04-06,9.195,9.205,9.005,9.05,1702180.0
2009-04-07,9.19,9.35,9.025,9.025,2997415.0
2009-04-08,8.79,9.2,8.77,8.77,3310812.0
2009-04-09,9.0,9.195,8.95,9.11,2761409.0
2009-04-14,9.43,9.57,9.32,9.53,4086010.0
2009-04-15,9.48,9.61,9.435,9.475,3596422.0
2009-04-16,9.695,9.975,9.625,9.86,2978980.0
2009-04-17,9.955,10.26,9.79,9.79,3028714.0
2009-04-20,9.815,9.905,9.64,9.7,2598641.0
2009-04-21,9.48,9.75,9.42,9.725,2930759.0
2009-04-22,9.68,9.815,9.56,9.625,2082490.0
2009-04-23,9.835,9.835,9.595,9.745,2053428.0
2009-04-24,9.905,9.955,9.71,9.905,2060440.0
2009-04-27,10.05,10.09,9.53,9.765,1769410.0
2009-04-28,9.535,9.975,9.535,9.54,1856134.0
2009-04-29,9.625,10.035,9.525,9.995,2337439.0
2009-04-30,10.33,10.495,10.13,10.38,3117035.0
2009-05-01,10.36,10.535,10.215,10.31,1588553.0
2009-05-04,10.575,10.885,10.46,10.655,1848540.0
2009-05-05,10.695,10.765,10.265,10.265,2525738.0
2009-05-06,10.245,10.405,10.24,10.33,1685578.0
2009-05-07,10.55,10.715,10.535,10.67,3338862.0
2009-05-08,10.43,10.565,10.33,10.565,2550565.0
2009-05-11,10.56,10.7,10.18,10.3,3926590.0
2009-05-12,10.025,10.185,10.025,10.11,2035310.0
2009-05-13,10.235,10.235,9.775,9.84,2114272.0
2009-05-14,9.73,9.76,9.42,9.545,2544258.0
2009-05-15,9.76,9.92,9.61,9.815,1658635.0
2009-05-18,9.825,9.865,9.575,9.645,1753053.0
2009-05-19,9.82,10.165,9.82,10.045,2402360.0
2009-05-20,10.14,10.19,9.825,9.945,1787017.0
2009-05-21,9.965,10.015,9.87,9.925,2529062.0
2009-05-22,9.91,10.065,9.865,9.98,3597065.0
2009-05-25,9.86,9.945,9.6,9.75,2235145.0
2009-05-26,9.65,9.73,9.48,9.615,2890227.0
2009-05-27,9.74,9.74,9.235,9.285,4050976.0
2009-05-28,9.17,9.215,9.05,9.055,3869218.0
2009-05-29,9.12,9.34,9.12,9.215,4014326.0
2009-06-01,9.29,9.41,9.22,9.355,2773882.0
2009-06-02,9.41,9.43,9.22,9.25,4034618.0
2009-06-03,9.14,9.21,9.09,9.12,7185054.0
2009-06-04,9.06,9.075,8.95,9.005,7022653.0
2009-06-05,9.005,9.035,8.865,8.885,5123070.0
2009-06-09,8.94,9.025,8.915,8.935,6286369.0
2009-06-10,8.955,9.135,8.92,9.12,7268557.0
2009-06-11,9.18,9.19,8.925,9.015,8977698.0
2009-06-12,9.09,9.4,9.075,9.3,5523592.0
2009-06-15,9.33,9.49,9.305,9.415,2855666.0
2009-06-16,9.36,9.37,9.085,9.195,3655546.0
2009-06-17,9.155,9.17,8.955,9.0,3675506.0
2009-06-18,9.1,9.185,8.99,9.12,5778612.0
2009-06-19,9.105,9.195,9.06,9.12,2660531.0
2009-06-22,9.19,9.35,9.15,9.29,2377758.0
2009-06-23,9.11,9.115,8.93,8.935,3456751.0
2009-06-24,8.98,9.035,8.84,8.98,2706777.0
2009-06-25,9.05,9.06,8.945,9.03,3455039.0
2009-06-26,9.21,9.43,9.13,9.41,3571355.0
2009-06-29,9.44,9.515,9.32,9.375,1825634.0
2009-06-30,9.425,9.515,9.38,9.48,2492578.0
2009-07-01,9.41,9.46,9.29,9.38,2018423.0
2009-07-02,9.485,9.55,9.42,9.46,2579463.0
2009-07-03,9.365,9.385,9.22,9.255,1816437.0
2009-07-06,9.12,9.31,9.12,9.205,1743642.0
2009-07-07,9.24,9.41,9.185,9.32,1386577.0
2009-07-08,9.245,9.375,9.15,9.36,2635168.0
2009-07-09,9.4,9.485,9.255,9.375,3332825.0
2009-07-10,9.45,9.45,9.265,9.405,2155194.0
2009-07-13,9.32,9.48,9.22,9.275,1878163.0
2009-07-14,9.405,9.48,9.34,9.44,2058724.0
2009-07-15,9.455,9.465,9.32,9.43,2911319.0
2009-07-16,9.615,9.62,9.53,9.615,2532147.0
2009-07-17,9.66,9.725,9.46,9.55,2432214.0
2009-07-20,9.695,9.86,9.615,9.75,1769592.0
2009-07-21,9.765,9.86,9.76,9.86,2237883.0
2009-07-22,9.815,9.865,9.63,9.645,2332352.0
2009-07-23,9.49,9.54,9.315,9.335,3273013.0
2009-07-24,9.42,9.48,9.17,9.23,4977553.0
2009-07-27,9.29,9.475,9.285,9.435,4044241.0
2009-07-28,9.43,9.5,9.385,9.465,3363409.0
2009-07-29,9.46,9.695,9.415,9.44,4805710.0
2009-07-30,9.335,9.49,9.3,9.42,4020572.0
2009-07-31,9.525,9.54,9.24,9.29,7635348.0
2009-08-03,9.315,9.42,9.285,9.34,3539570.0
2009-08-04,9.45,9.645,9.435,9.475,6819458.0
2009-08-05,9.585,9.76,9.515,9.69,4161027.0
2009-08-06,9.675,9.875,9.645,9.82,3552691.0
2009-08-07,9.87,10.07,9.86,10.025,3565072.0
2009-08-10,10.17,10.355,10.005,10.025,4643621.0
2009-08-11,10.09,10.235,10.05,10.14,3604831.0
2009-08-12,10.155,10.23,9.99,10.06,3016284.0
2009-08-13,10.125,10.285,10.115,10.26,3836507.0
2009-08-14,10.385,10.41,10.065,10.1,6981943.0
2009-08-17,10.145,10.225,10.1,10.205,3315377.0
2009-08-18,10.075,10.125,9.9,9.955,3801328.0
2009-08-19,10.03,10.11,9.83,9.88,4038421.0
2009-08-20,10.24,10.685,10.22,10.51,9060842.0
2009-08-21,10.875,11.015,10.615,11.015,8966085.0
2009-08-24,11.025,11.19,10.95,11.03,5252863.0
2009-08-25,10.915,11.035,10.775,10.85,5473781.0
2009-08-26,10.935,11.065,10.895,11.0,5280767.0
2009-08-27,10.945,10.985,10.75,10.895,5013480.0
2009-08-28,10.985,11.34,10.96,11.34,5139157.0
2009-08-31,11.215,11.335,11.045,11.23,3625320.0
2009-09-01,11.28,11.355,11.12,11.12,2750683.0
2009-09-02,10.92,11.075,10.865,11.045,3340299.0
2009-09-03,10.9,10.995,10.845,10.925,3357339.0
2009-09-04,10.915,10.925,10.71,10.79,3197096.0
2009-09-07,10.83,11.12,10.83,11.045,2776642.0
2009-09-08,11.175,11.29,11.095,11.215,3590890.0
2009-09-09,11.215,11.215,10.945,11.055,3405716.0
2009-09-10,11.19,11.19,10.965,11.13,2052361.0
2009-09-11,11.24,11.26,11.115,11.15,2647298.0
2009-09-14,11.15,11.305,11.13,11.225,2864179.0
2009-09-15,11.315,11.34,11.25,11.295,1816169.0
2009-09-16,11.4,11.725,11.4,11.685,3691109.0
2009-09-17,11.78,11.8,11.595,11.72,4672282.0
2009-09-18,11.705,11.845,11.495,11.635,4762209.0
2009-09-21,11.73,11.865,11.7,11.84,2565839.0
2009-09-22,11.88,12.115,11.88,11.935,3534453.0
2009-09-23,12.075,12.12,11.975,12.075,3106968.0
2009-09-24,12.025,12.205,11.94,11.94,3259379.0
2009-09-25,11.78,11.935,11.665,11.83,3020121.0
2009-09-28,11.685,11.87,11.635,11.825,1830560.0
2009-09-29,12.025,12.125,11.95,11.965,1783208.0
2009-09-30,11.785,11.955,11.73,11.81,2972220.0
2009-10-01,11.68,11.805,11.405,11.435,3264515.0
2009-10-02,11.29,11.685,11.29,11.535,2463738.0
2009-10-05,11.595,11.765,11.525,11.595,2583538.0
2009-10-06,11.645,11.775,11.39,11.48,2974219.0
2009-10-07,11.56,11.635,11.46,11.485,3369103.0
2009-10-08,11.485,11.53,11.355,11.475,4315263.0
2009-10-09,11.51,11.515,11.15,11.19,5882836.0
2009-10-12,11.345,11.36,11.19,11.19,4007206.0
2009-10-13,11.225,11.325,11.185,11.24,4405614.0
2009-10-14,11.285,11.36,11.225,11.35,4889552.0
2009-10-15,11.465,11.485,11.405,11.43,3475378.0
2009-10-16,11.375,11.46,11.22,11.245,2519461.0
2009-10-19,11.19,11.305,11.075,11.17,2618993.0
2009-10-20,11.285,11.31,11.1,11.16,2648822.0
2009-10-21,11.13,11.275,11.13,11.25,2553262.0
2009-10-22,11.215,11.445,11.2,11.395,6719733.0
2009-10-23,11.485,11.535,11.42,11.51,3820028.0
2009-10-26,11.44,11.54,11.42,11.44,2587853.0
2009-10-27,11.335,11.44,11.265,11.29,3534446.0
2009-10-28,11.36,11.405,11.085,11.095,3000858.0
2009-10-29,11.03,11.085,10.86,10.865,3183157.0
2009-10-30,10.96,11.22,10.95,11.175,3572666.0
2009-11-02,10.825,10.985,10.825,10.875,2881041.0
2009-11-03,10.805,10.865,10.405,10.45,5068441.0
2009-11-04,10.43,10.59,10.41,10.435,2898511.0
2009-11-05,10.455,10.575,10.43,10.555,2879366.0
2009-11-06,10.725,11.085,10.71,11.005,4450061.0
2009-11-09,11.065,11.135,10.985,11.06,2625078.0
2009-11-10,11.19,11.205,11.035,11.085,2665753.0
2009-11-11,11.12,11.275,11.095,11.19,1880021.0
2009-11-12,11.15,11.21,11.025,11.045,2625409.0
2009-11-13,10.995,11.1,10.98,11.045,3363927.0
2009-11-16,11.105,11.17,11.035,11.05,1902972.0
2009-11-17,11.095,11.15,10.985,11.015,2472647.0
2009-11-18,10.925,11.325,10.925,11.295,3212619.0
2009-11-19,11.165,11.19,11.01,11.07,2786718.0
2009-11-20,11.045,11.235,10.925,11.115,2349564.0
2009-11-23,11.17,11.265,11.09,11.12,1404992.0
2009-11-24,11.27,11.34,11.08,11.08,2008908.0
2009-11-25,11.235,11.385,11.1,11.385,2700623.0
2009-11-26,11.29,11.335,10.96,11.01,2875310.0
2009-11-27,10.92,10.965,10.61,10.665,3636704.0
2009-11-30,10.75,10.98,10.705,10.915,2482247.0
2009-12-01,10.915,11.135,10.87,11.08,2200340.0
2009-12-02,11.265,11.28,11.035,11.07,1633863.0
2009-12-03,11.01,11.205,10.975,11.07,2277458.0
2009-12-04,11.04,11.115,10.88,10.955,2040091.0
2009-12-07,11.135,11.23,11.12,11.17,2644135.0
2009-12-08,11.215,11.335,11.195,11.29,3295394.0
2009-12-09,11.155,11.28,11.12,11.265,2469333.0
2009-12-10,11.145,11.25,11.01,11.125,2138665.0
2009-12-11,11.22,11.37,11.205,11.27,2324332.0
2009-12-14,11.18,11.375,11.175,11.375,2119390.0
2009-12-15,11.29,11.49,11.29,11.455,2349091.0
2009-12-16,11.52,11.75,11.49,11.72,3551370.0
2009-12-17,11.83,12.01,11.72,11.885,8242548.0
2009-12-18,11.88,12.115,11.835,12.065,3155703.0
2009-12-21,12.195,12.285,12.055,12.055,2603525.0
2009-12-22,12.18,12.405,12.155,12.24,2773620.0
2009-12-23,12.2,12.2,12.11,12.125,1740110.0
2009-12-24,12.19,12.225,12.0,12.075,1148906.0
2009-12-29,12.235,12.47,12.225,12.4,2166535.0
2009-12-30,12.45,12.51,12.4,12.485,1293090.0
2009-12-31,12.515,12.615,12.515,12.565,1002743.0
2010-01-04,12.565,12.61,12.34,12.375,1248322.0
2010-01-05,12.445,12.525,12.36,12.44,2181721.0
2010-01-06,12.455,12.485,12.19,12.245,2485692.0
2010-01-07,12.23,12.295,11.975,12.025,2051508.0
2010-01-08,12.045,12.25,12.045,12.16,1260147.0
2010-01-11,12.235,12.315,12.175,12.26,1393997.0
2010-01-12,12.24,12.24,11.975,12.0,2025300.0
2010-01-13,12.075,12.095,11.96,12.025,1834917.0
2010-01-14,12.035,12.195,12.005,12.06,1751379.0
2010-01-15,12.005,12.025,11.78,11.8,2390559.0
2010-01-18,11.755,11.915,11.735,11.795,2150845.0
2010-01-19,11.785,11.86,11.665,11.665,2331774.0
2010-01-20,11.72,11.79,11.675,11.725,2041047.0
2010-01-21,11.73,11.755,11.535,11.535,3711281.0
2010-01-22,11.165,11.415,11.125,11.33,5158226.0
2010-01-25,11.215,11.3,11.14,11.245,1727960.0
2010-01-27,11.095,11.505,11.095,11.425,4278420.0
2010-01-28,11.48,11.51,11.25,11.365,2500890.0
2010-01-29,11.195,11.37,11.19,11.25,2166850.0
2010-02-01,11.155,11.175,10.95,11.095,2923960.0
2010-02-02,11.305,11.35,11.15,11.34,3814902.0
2010-02-03,11.54,11.57,11.3,11.34,4284667.0
2010-02-04,11.265,11.31,11.15,11.18,2680542.0
2010-02-05,10.92,11.04,10.84,10.855,3886440.0
2010-02-08,10.9,10.96,10.82,10.875,2333197.0
2010-02-09,10.81,10.94,10.74,10.885,2690226.0
2010-02-10,10.955,11.06,10.95,10.99,2970043.0
2010-02-11,11.095,11.335,11.035,11.255,3316109.0
2010-02-12,11.315,11.38,11.045,11.175,2239996.0
2010-02-15,11.16,11.265,11.12,11.165,841922.0
2010-02-16,11.15,11.2,10.91,11.02,2564750.0
2010-02-17,11.12,11.405,11.055,11.39,2885049.0
2010-02-18,11.295,11.375,11.18,11.29,2291863.0
2010-02-19,11.295,11.57,11.295,11.46,2584992.0
2010-02-22,11.675,11.745,11.6,11.68,2650757.0
2010-02-23,11.605,11.725,11.455,11.58,2936583.0
2010-02-24,11.395,11.575,11.185,11.41,4189775.0
2010-02-25,11.51,11.57,11.23,11.29,2743511.0
2010-02-26,10.615,11.11,10.32,10.505,13018204.0
2010-03-01,10.58,10.58,10.4,10.515,7377070.0
2010-03-02,10.56,10.635,10.345,10.355,6847642.0
2010-03-03,10.45,10.485,10.285,10.355,10622826.0
2010-03-04,10.325,10.36,10.155,10.215,9035263.0
2010-03-05,10.265,10.51,10.25,10.415,10875819.0
2010-03-08,10.495,10.555,10.37,10.5,6538337.0
2010-03-09,10.52,10.735,10.46,10.72,6304585.0
2010-03-10,10.725,10.92,10.725,10.88,7538751.0
2010-03-11,10.91,10.925,10.63,10.7,5215636.0
2010-03-12,10.745,10.86,10.725,10.745,4274035.0
2010-03-15,10.75,10.855,10.745,10.755,3074869.0
2010-03-16,10.795,10.9,10.675,10.685,4108458.0
2010-03-17,10.735,10.805,10.735,10.78,4269482.0
2010-03-18,10.62,10.73,10.535,10.55,9104478.0
2010-03-19,10.58,10.7,10.575,10.65,3494905.0
2010-03-22,10.645,10.69,10.62,10.635,1912406.0
2010-03-23,10.74,10.825,10.705,10.76,4246353.0
2010-03-24,10.825,10.865,10.78,10.78,2267486.0
2010-03-25,10.77,10.845,10.69,10.69,2501403.0
2010-03-26,10.735,10.82,10.7,10.785,2363580.0
2010-03-29,10.825,10.87,10.795,10.85,2949590.0
2010-03-30,10.87,10.875,10.655,10.695,4021623.0
2010-03-31,10.695,10.755,10.585,10.585,4350657.0
2010-04-01,10.62,10.685,10.615,10.675,3394548.0
2010-04-06,10.83,10.845,10.76,10.81,3267537.0
2010-04-07,10.835,10.88,10.785,10.795,3105253.0
2010-04-08,10.73,10.765,10.67,10.695,2786793.0
2010-04-09,10.765,10.78,10.69,10.73,2178295.0
2010-04-12,10.84,11.14,10.82,11.07,5775156.0
2010-04-13,11.17,11.265,11.145,11.205,5496261.0
2010-04-14,11.26,11.3,11.16,11.245,2994053.0
2010-04-15,11.27,11.29,11.17,11.28,4340860.0
2010-04-16,11.24,11.275,11.18,11.23,3634423.0
2010-04-19,11.13,11.14,11.01,11.11,2803723.0
2010-04-20,11.2,11.23,11.015,11.015,2967056.0
2010-04-21,11.025,11.13,10.915,11.1,3471847.0
2010-04-22,11.13,11.15,10.975,11.075,2134275.0
2010-04-23,11.075,11.08,10.94,10.985,2630217.0
2010-04-27,11.0,11.135,11.0,11.1,2619978.0
2010-04-28,10.935,10.99,10.855,10.97,3102239.0
2010-04-29,10.865,10.875,10.75,10.77,2741676.0
2010-04-30,10.745,10.85,10.58,10.72,4960250.0
2010-05-03,10.77,10.865,10.74,10.8,1918340.0
2010-05-04,10.875,10.96,10.835,10.915,2581017.0
2010-05-05,10.735,10.77,10.625,10.67,3068546.0
2010-05-06,10.695,10.735,10.445,10.53,3797076.0
2010-05-07,10.24,10.63,10.175,10.42,5796880.0
2010-05-10,10.43,10.66,10.43,10.66,3128535.0
2010-05-11,10.685,10.735,10.53,10.545,2365469.0
2010-05-12,10.62,10.7,10.475,10.58,3153402.0
2010-05-13,10.715,10.93,10.665,10.895,3549958.0
2010-05-14,10.82,10.865,10.75,10.83,1906456.0
2010-05-17,10.675,10.805,10.55,10.555,2831808.0
2010-05-18,10.665,10.665,10.395,10.465,4025721.0
2010-05-19,10.365,10.46,10.275,10.325,4170504.0
2010-05-20,10.23,10.36,10.18,10.22,4650414.0
2010-05-21,10.005,10.175,9.96,10.175,6264245.0
2010-05-24,10.265,10.295,10.085,10.185,4406159.0
2010-05-25,10.16,10.18,9.93,9.935,4084982.0
2010-05-26,10.045,10.13,9.91,9.93,3703592.0
2010-05-27,9.92,10.02,9.72,9.84,4283382.0
2010-05-28,9.96,10.1,9.935,9.97,3869164.0
2010-05-31,10.01,10.085,9.945,9.99,2826435.0
2010-06-01,9.915,9.935,9.68,9.75,4405020.0
2010-06-02,9.605,9.685,9.36,9.465,8519272.0
2010-06-03,9.72,9.8,9.64,9.69,5386866.0
2010-06-04,9.745,9.785,9.64,9.66,3438221.0
2010-06-07,9.645,9.65,9.46,9.505,3815607.0
2010-06-08,9.585,9.74,9.555,9.665,2381106.0
2010-06-09,9.795,9.83,9.605,9.67,2643947.0
2010-06-10,9.645,9.81,9.575,9.625,2775612.0
2010-06-11,9.78,9.805,9.625,9.705,3251657.0
2010-06-15,9.805,9.895,9.66,9.685,4440086.0
2010-06-16,9.755,9.8,9.63,9.63,3590946.0
2010-06-17,9.475,9.67,9.465,9.49,6276332.0
2010-06-18,9.65,9.67,9.465,9.48,4776089.0
2010-06-21,9.555,9.645,9.5,9.635,5400641.0
2010-06-22,9.645,9.72,9.64,9.66,5578437.0
2010-06-23,9.63,9.64,9.49,9.49,3322727.0
2010-06-24,9.545,9.59,9.35,9.365,3689953.0
2010-06-25,9.325,9.47,9.26,9.325,3771714.0
2010-06-28,9.445,9.45,9.325,9.385,2975798.0
2010-06-29,9.34,9.39,9.275,9.3,2711162.0
2010-06-30,9.25,9.255,9.1,9.25,4171742.0
2010-07-01,9.19,9.195,8.94,8.995,4775426.0
2010-07-02,9.165,9.165,8.905,8.945,5882366.0
2010-07-05,9.01,9.15,8.9,8.94,4754027.0
2010-07-06,8.9,9.0,8.695,8.965,7094211.0
2010-07-07,8.99,9.1,8.905,8.96,6637694.0
2010-07-08,9.095,9.195,8.965,9.06,4933979.0
2010-07-09,9.095,9.12,8.91,9.035,3775999.0
2010-07-12,9.045,9.085,8.925,9.0,2982098.0
2010-07-13,9.055,9.16,8.97,8.97,3169575.0
2010-07-14,9.12,9.14,8.985,9.035,3072942.0
2010-07-15,9.185,9.31,9.045,9.26,4692482.0
2010-07-16,9.275,9.44,9.27,9.305,2776226.0
2010-07-19,9.205,9.24,9.115,9.17,2203139.0
2010-07-20,9.145,9.15,9.035,9.095,4347650.0
2010-07-21,9.155,9.18,9.065,9.145,3284877.0
2010-07-22,9.06,9.08,8.94,8.965,3300990.0
2010-07-23,9.1,9.16,9.06,9.13,3602262.0
2010-07-26,8.995,9.015,8.535,8.625,16776884.0
2010-07-27,8.535,8.595,8.255,8.35,14972011.0
2010-07-28,8.39,8.545,8.265,8.495,10878751.0
2010-07-29,8.46,8.485,8.355,8.425,5617278.0
2010-07-30,8.375,8.545,8.3,8.485,6684648.0
2010-08-02,8.605,8.715,8.585,8.715,4746885.0
2010-08-03,8.79,8.815,8.66,8.69,4536711.0
2010-08-04,8.665,8.815,8.63,8.755,4437820.0
2010-08-05,8.825,8.87,8.785,8.805,3585153.0
2010-08-06,8.815,8.835,8.705,8.755,3321560.0
2010-08-09,8.77,8.87,8.755,8.85,2338832.0
2010-08-10,8.89,8.92,8.8,8.84,3145443.0
2010-08-11,8.84,8.845,8.64,8.65,4441574.0
2010-08-12,8.56,8.675,8.535,8.555,3218723.0
2010-08-13,8.565,8.665,8.535,8.665,3109546.0
2010-08-16,8.66,8.74,8.605,8.685,2067743.0
2010-08-17,8.64,8.67,8.57,8.64,4935746.0
2010-08-18,8.715,8.725,8.595,8.595,3577161.0
2010-08-19,8.635,8.88,8.62,8.695,7756029.0
2010-08-20,8.575,8.78,8.575,8.59,5668470.0
2010-08-23,8.645,8.755,8.635,8.74,4488511.0
2010-08-24,8.835,8.925,8.765,8.895,4322213.0
2010-08-25,8.85,8.87,8.77,8.81,5304054.0
2010-08-26,8.81,8.84,8.725,8.765,3732529.0
2010-08-27,8.755,8.795,8.655,8.77,2760952.0
2010-08-30,8.85,8.94,8.8,8.845,3746763.0
2010-08-31,8.825,8.84,8.675,8.715,2397935.0
2010-09-01,8.77,8.875,8.725,8.86,4542570.0
2010-09-02,8.955,9.0,8.855,8.94,4556759.0
2010-09-03,9.025,9.1,8.875,8.92,3310072.0
2010-09-06,8.945,9.04,8.89,9.015,3636130.0
2010-09-07,9.115,9.365,9.105,9.335,4965164.0
2010-09-08,9.34,9.43,9.24,9.25,4340925.0
2010-09-09,9.325,9.43,9.275,9.4,2912352.0
2010-09-10,9.45,9.49,9.285,9.32,2125644.0
2010-09-13,9.46,9.545,9.39,9.51,3519853.0
2010-09-14,9.6,9.67,9.575,9.615,4194241.0
2010-09-15,9.66,9.72,9.605,9.68,2735677.0
2010-09-16,9.61,9.645,9.42,9.465,6127226.0
2010-09-17,9.5,9.53,9.44,9.49,2136591.0
2010-09-20,9.48,9.525,9.39,9.5,1495244.0
2010-09-21,9.55,9.625,9.515,9.515,1543916.0
2010-09-22,9.51,9.51,9.31,9.325,4318305.0
2010-09-23,9.27,9.27,9.13,9.2,4974624.0
2010-09-24,9.075,9.115,9.03,9.085,5063336.0
2010-09-27,9.19,9.375,9.185,9.325,4166830.0
2010-09-28,9.31,9.325,9.25,9.275,1809291.0
2010-09-29,9.3,9.37,9.22,9.275,2362521.0
2010-09-30,9.275,9.305,9.095,9.12,3264081.0
2010-10-01,9.17,9.17,9.005,9.045,2461992.0
2010-10-04,9.135,9.185,9.095,9.12,2090597.0
2010-10-05,9.055,9.125,8.99,9.08,2205929.0
2010-10-06,9.095,9.235,9.06,9.235,4403956.0
2010-10-07,9.185,9.22,9.095,9.125,2091905.0
2010-10-08,9.135,9.195,9.115,9.125,2134263.0
2010-10-11,9.195,9.21,9.055,9.11,2458562.0
2010-10-12,9.09,9.11,8.96,9.01,2811058.0
2010-10-13,9.095,9.105,8.995,9.06,2173953.0
2010-10-14,9.09,9.17,9.08,9.145,2585459.0
2010-10-15,9.115,9.15,9.06,9.125,1911406.0
2010-10-18,9.145,9.16,9.115,9.125,2019354.0
2010-10-19,9.15,9.15,9.02,9.05,4203324.0
2010-10-20,9.01,9.05,8.93,9.025,2717133.0
2010-10-21,9.055,9.08,8.955,8.97,3066163.0
2010-10-22,8.96,8.995,8.9,8.965,2559551.0
2010-10-25,9.005,9.065,8.96,8.99,3158031.0
2010-10-26,9.0,9.02,8.83,8.975,3428167.0
2010-10-27,8.975,9.08,8.95,9.01,3688866.0
2010-10-28,9.01,9.155,9.01,9.095,3002671.0
2010-10-29,9.115,9.135,9.06,9.08,2661632.0
2010-11-01,9.13,9.245,9.12,9.215,2222986.0
2010-11-02,9.235,9.24,9.15,9.225,1923547.0
2010-11-03,9.245,9.325,9.18,9.24,2386061.0
2010-11-04,9.315,9.335,9.205,9.23,2252286.0
2010-11-05,9.275,9.275,9.06,9.125,4334183.0
2010-11-08,9.14,9.14,8.985,9.02,2915745.0
2010-11-09,9.03,9.05,8.8,8.83,5217852.0
2010-11-10,8.825,8.835,8.705,8.735,5082996.0
2010-11-11,8.665,8.85,8.615,8.815,6193166.0
2010-11-12,8.81,8.895,8.77,8.875,2767185.0
2010-11-15,8.89,8.96,8.875,8.92,2893108.0
2010-11-16,8.935,9.045,8.935,9.02,3240290.0
2010-11-17,8.93,8.94,8.795,8.835,4187782.0
2010-11-18,8.855,8.87,8.72,8.74,4368577.0
2010-11-19,8.785,8.83,8.71,8.745,2464171.0
2010-11-22,8.77,8.77,8.72,8.72,1680265.0
2010-11-23,8.72,8.72,8.645,8.65,1757503.0
2010-11-24,8.595,8.665,8.56,8.64,3488242.0
2010-11-25,8.64,8.66,8.5,8.575,4223842.0
2010-11-26,8.56,8.705,8.555,8.655,2413063.0
2010-11-29,8.625,8.875,8.625,8.825,4220282.0
2010-11-30,8.785,8.97,8.785,8.895,5427698.0
2010-12-01,8.825,8.905,8.785,8.855,4569483.0
2010-12-02,8.985,9.065,8.94,9.03,4251260.0
2010-12-03,9.115,9.27,9.095,9.245,4309670.0
2010-12-06,9.255,9.295,9.22,9.255,2972590.0
2010-12-07,9.27,9.27,9.105,9.15,4152802.0
2010-12-08,9.15,9.23,9.14,9.18,3541971.0
2010-12-09,9.275,9.53,9.25,9.515,5849463.0
2010-12-10,9.67,9.77,9.51,9.735,5372812.0
2010-12-13,9.88,9.925,9.66,9.735,3679658.0
2010-12-14,9.72,9.79,9.675,9.705,2216436.0
2010-12-15,9.645,9.68,9.49,9.51,3190500.0
2010-12-16,9.505,9.54,9.405,9.51,4226566.0
2010-12-17,9.555,9.675,9.54,9.67,2632033.0
2010-12-20,9.67,9.715,9.61,9.615,2066999.0
2010-12-21,9.71,9.75,9.66,9.71,1690841.0
2010-12-22,9.75,9.81,9.75,9.785,1800395.0
2010-12-23,9.825,9.84,9.755,9.76,1807305.0
2010-12-24,9.835,9.87,9.705,9.73,898529.0
2010-12-29,9.74,9.8,9.695,9.765,1032750.0
2010-12-30,9.775,9.785,9.68,9.715,1073348.0
2010-12-31,9.73,9.745,9.59,9.59,1167794.0
2011-01-04,9.575,9.585,9.32,9.39,2524603.0
2011-01-05,9.46,9.55,9.36,9.43,2180489.0
2011-01-06,9.465,9.5,9.275,9.36,2322170.0
2011-01-07,9.39,9.45,9.355,9.41,1800328.0
2011-01-10,9.41,9.58,9.41,9.51,2020107.0
2011-01-11,9.455,9.65,9.415,9.585,3389558.0
2011-01-12,9.485,9.6,9.465,9.59,2832614.0
2011-01-13,9.715,9.785,9.67,9.72,1981247.0
2011-01-14,9.615,9.685,9.595,9.62,2507131.0
2011-01-17,9.635,9.715,9.53,9.565,1965145.0
2011-01-18,9.59,9.685,9.565,9.645,955499.0
2011-01-19,9.635,9.745,9.575,9.69,1849296.0
2011-01-20,9.69,9.69,9.475,9.505,2439492.0
2011-01-21,9.585,9.59,9.41,9.45,2493898.0
2011-01-24,9.415,9.43,9.32,9.37,2859763.0
2011-01-25,9.4,9.43,9.36,9.375,3477686.0
2011-01-27,9.45,9.485,9.34,9.39,3365127.0
2011-01-28,9.355,9.38,9.235,9.285,3574203.0
2011-01-31,9.15,9.255,9.125,9.245,2638226.0
2011-02-01,9.245,9.255,9.1,9.105,3488004.0
2011-02-02,9.215,9.215,8.915,8.95,5883571.0
2011-02-04,9.17,9.675,9.115,9.615,15175108.0
2011-02-07,9.66,9.755,9.585,9.72,4623388.0
2011-02-08,9.77,9.865,9.75,9.825,3718340.0
2011-02-09,9.81,9.87,9.73,9.78,3164861.0
2011-02-10,9.87,9.87,9.825,9.855,2196755.0
2011-02-11,9.775,9.8,9.705,9.745,2895987.0
2011-02-14,9.825,9.88,9.795,9.85,2182681.0
2011-02-15,9.85,9.87,9.785,9.835,2286928.0
2011-02-16,9.83,9.855,9.675,9.73,3501674.0
2011-02-17,9.75,9.835,9.705,9.785,1937617.0
2011-02-18,9.85,10.085,9.83,10.06,3970824.0
2011-02-21,10.015,10.08,9.95,9.985,3036479.0
2011-02-22,9.925,10.01,9.715,9.75,3297529.0
2011-02-23,9.655,9.72,9.62,9.665,3029875.0
2011-02-24,9.645,9.785,9.59,9.645,2715589.0
2011-02-25,9.615,9.735,9.615,9.72,1661706.0
2011-02-28,9.64,9.67,9.49,9.585,3882230.0
2011-03-01,9.625,9.64,9.42,9.5,8004372.0
2011-03-02,9.5,9.5,9.37,9.38,5713493.0
2011-03-03,9.47,9.585,9.435,9.525,4389016.0
2011-03-04,9.7,9.735,9.645,9.685,3009673.0
2011-03-07,9.64,9.64,9.515,9.565,2986200.0
2011-03-08,9.52,9.73,9.51,9.66,3301553.0
2011-03-09,9.66,9.68,9.44,9.48,3375206.0
2011-03-10,9.615,9.67,9.475,9.48,3720323.0
2011-03-11,9.315,9.465,9.275,9.435,6464516.0
2011-03-14,9.295,9.385,9.27,9.335,4082623.0
2011-03-15,9.255,9.3,9.075,9.175,6393173.0
2011-03-16,9.12,9.41,9.08,9.345,6117588.0
2011-03-17,9.175,9.425,9.145,9.315,7242337.0
2011-03-18,9.2,9.3,9.175,9.26,4536680.0
2011-03-21,9.2,9.365,9.2,9.24,4818270.0
2011-03-22,9.33,9.42,9.295,9.34,2838320.0
2011-03-23,9.39,9.455,9.26,9.275,3628641.0
2011-03-24,9.29,9.39,9.28,9.39,3778917.0
2011-03-25,9.4,9.69,9.4,9.67,5376301.0
2011-03-28,9.62,9.76,9.62,9.725,4244199.0
2011-03-29,9.77,9.905,9.725,9.855,5738421.0
2011-03-30,9.855,9.92,9.81,9.835,5032305.0
2011-03-31,9.79,9.805,9.635,9.705,4979265.0
2011-04-01,9.785,9.83,9.715,9.715,3719778.0
2011-04-04,9.83,9.955,9.795,9.895,4395626.0
2011-04-05,10.055,10.455,10.025,10.44,9865599.0
2011-04-06,10.325,10.42,10.285,10.42,5615289.0
2011-04-07,10.43,10.535,10.395,10.455,4707842.0
2011-04-08,10.5,10.55,10.47,10.535,2991713.0
2011-04-11,10.41,10.515,10.355,10.475,2789838.0
2011-04-12,10.43,10.44,10.23,10.295,3516762.0
2011-04-13,10.275,10.335,10.125,10.185,3569977.0
2011-04-14,10.235,10.3,10.135,10.245,2702304.0
2011-04-15,10.29,10.35,10.16,10.195,1659022.0
2011-04-18,10.34,10.405,10.29,10.315,3362968.0
2011-04-19,10.22,10.245,10.12,10.17,1992786.0
2011-04-20,10.275,10.43,10.2,10.395,2685967.0
2011-04-21,10.53,10.54,10.45,10.515,3204697.0
2011-04-27,10.57,10.68,10.515,10.68,5009398.0
2011-04-28,10.715,10.77,10.53,10.555,4353715.0
2011-04-29,10.575,10.575,10.215,10.28,3675856.0
2011-05-02,10.305,10.305,10.065,10.175,2871237.0
2011-05-03,10.105,10.11,9.975,10.04,3385244.0
2011-05-04,9.975,10.01,9.9,9.97,2818003.0
2011-05-05,9.94,10.145,9.885,10.09,2781162.0
2011-05-06,10.11,10.165,9.955,9.96,4319829.0
2011-05-09,9.99,10.11,9.905,9.94,2530312.0
2011-05-10,9.98,10.01,9.845,9.85,3456159.0
2011-05-11,9.935,10.08,9.91,10.025,2494006.0
2011-05-12,10.025,10.035,9.845,9.85,4132369.0
2011-05-13,9.9,9.94,9.79,9.885,2379644.0
2011-05-16,9.78,9.84,9.675,9.72,2513236.0
2011-05-17,9.72,9.9,9.695,9.87,2145808.0
2011-05-18,9.89,9.935,9.81,9.86,1686779.0
2011-05-19,9.89,9.98,9.86,9.925,2585943.0
2011-05-20,9.895,9.96,9.87,9.925,1143484.0
2011-05-23,9.805,9.845,9.69,9.72,3146894.0
2011-05-24,9.67,9.745,9.58,9.695,1616224.0
2011-05-25,9.645,9.675,9.5,9.545,2295644.0
2011-05-26,9.56,9.645,9.52,9.645,1600120.0
2011-05-27,9.585,9.675,9.575,9.615,2014089.0
2011-05-30,9.585,9.61,9.465,9.555,1783551.0
2011-05-31,9.61,9.72,9.58,9.715,2573842.0
2011-06-01,9.75,9.935,9.715,9.885,3108120.0
2011-06-02,9.725,9.805,9.635,9.69,3437701.0
2011-06-03,9.615,9.7,9.53,9.56,2491598.0
2011-06-06,9.605,9.64,9.53,9.565,2095350.0
2011-06-07,9.55,9.62,9.495,9.575,3034111.0
2011-06-08,9.58,9.585,9.335,9.405,2918830.0
2011-06-09,9.435,9.545,9.405,9.475,2268231.0
2011-06-10,9.53,9.61,9.39,9.44,2292272.0
2011-06-14,9.355,9.53,9.305,9.495,3021108.0
2011-06-15,9.115,9.205,9.105,9.145,12864775.0
2011-06-16,9.05,9.055,8.83,8.925,6199154.0
2011-06-17,9.08,9.185,9.055,9.18,9964748.0
2011-06-20,9.19,9.27,9.165,9.23,4336523.0
2011-06-21,9.255,9.295,9.235,9.29,3010196.0
2011-06-22,9.31,9.45,9.255,9.285,4027383.0
2011-06-23,9.195,9.29,9.135,9.18,2883086.0
2011-06-24,9.2,9.325,9.185,9.24,2408362.0
2011-06-27,9.135,9.255,9.09,9.245,2109194.0
2011-06-28,9.365,9.385,9.3,9.335,2170019.0
2011-06-29,9.465,9.49,9.29,9.36,2206292.0
2011-06-30,9.45,9.475,9.31,9.475,2376643.0
2011-07-01,9.505,9.515,9.345,9.44,2406222.0
2011-07-04,9.53,9.56,9.445,9.47,2431457.0
2011-07-05,9.525,9.535,9.44,9.495,1901230.0
2011-07-06,9.555,9.63,9.515,9.59,2710571.0
2011-07-07,9.615,9.685,9.58,9.625,2590863.0
2011-07-08,9.605,9.75,9.59,9.73,3402023.0
2011-07-11,9.62,9.675,9.565,9.58,2117678.0
2011-07-12,9.505,9.52,9.305,9.34,2621107.0
2011-07-13,9.395,9.405,9.27,9.315,2287315.0
2011-07-14,9.27,9.29,9.19,9.28,2533885.0
2011-07-15,9.285,9.315,9.105,9.17,2751090.0
2011-07-18,9.2,9.235,9.15,9.215,2007035.0
2011-07-19,9.2,9.2,9.08,9.105,2214941.0
2011-07-20,9.255,9.36,9.205,9.31,2680338.0
2011-07-21,9.355,9.44,9.3,9.365,1738216.0
2011-07-22,9.475,9.58,9.47,9.52,2748874.0
2011-07-25,9.49,9.5,9.325,9.33,2491042.0
2011-07-26,9.415,9.565,9.405,9.51,3480103.0
2011-07-27,9.465,9.545,9.31,9.35,4011815.0
2011-07-28,9.17,9.225,9.055,9.07,3800725.0
2011-07-29,9.015,9.1,8.97,9.01,3516514.0
2011-08-01,9.015,9.245,9.015,9.085,3355668.0
2011-08-02,9.01,9.065,8.88,8.88,3718606.0
2011-08-03,8.795,8.81,8.625,8.64,5275480.0
2011-08-04,8.64,8.68,8.44,8.475,4414773.0
2011-08-05,8.215,8.215,7.97,8.055,9007761.0
2011-08-08,7.975,8.105,7.765,7.82,5991608.0
2011-08-09,7.61,7.845,7.18,7.81,9632791.0
2011-08-10,7.925,7.965,7.565,7.625,5955754.0
2011-08-11,7.285,7.365,7.19,7.245,14837909.0
2011-08-12,7.455,7.46,7.195,7.245,8929647.0
2011-08-15,7.445,7.535,7.35,7.45,6141764.0
2011-08-16,7.525,7.61,7.4,7.42,4611975.0
2011-08-17,7.52,7.645,7.46,7.63,4837556.0
2011-08-18,7.725,7.77,7.545,7.555,4663499.0
2011-08-19,7.225,7.245,6.73,7.13,14875223.0
2011-08-22,7.21,7.45,7.195,7.28,6097521.0
2011-08-23,7.36,7.5,7.34,7.455,4416484.0
2011-08-24,7.735,7.755,7.65,7.69,9499422.0
2011-08-25,7.89,7.89,7.71,7.87,8873570.0
2011-08-26,7.835,8.005,7.795,7.95,4672192.0
2011-08-29,8.05,8.16,7.925,8.09,5006095.0
2011-08-30,8.18,8.24,8.105,8.125,4268993.0
2011-08-31,8.1,8.155,7.965,8.135,6865528.0
2011-09-01,8.24,8.3,8.165,8.165,3703419.0
2011-09-02,8.065,8.11,8.01,8.01,4928693.0
2011-09-05,7.86,7.89,7.63,7.67,5055979.0
2011-09-06,7.495,7.535,7.38,7.415,5994265.0
2011-09-07,7.545,7.62,7.52,7.62,3582131.0
2011-09-08,7.72,7.775,7.52,7.585,3080795.0
2011-09-09,7.625,7.645,7.555,7.575,3280555.0
2011-09-12,7.37,7.39,7.265,7.3,4965445.0
2011-09-13,7.4,7.545,7.39,7.49,7010075.0
2011-09-14,7.455,7.63,7.415,7.42,10045775.0
2011-09-15,7.63,7.63,7.42,7.49,9137596.0
2011-09-16,7.62,7.62,7.475,7.5,7836081.0
2011-09-19,7.49,7.49,7.275,7.285,8113832.0
2011-09-20,7.27,7.305,7.01,7.085,11176510.0
2011-09-21,7.195,7.2,7.04,7.16,7815437.0
2011-09-22,7.05,7.055,6.915,6.96,8825715.0
2011-09-23,6.91,7.09,6.85,6.935,9794819.0
2011-09-26,7.115,7.135,6.99,7.055,10690715.0
2011-09-27,7.195,7.315,7.18,7.23,7624748.0
2011-09-28,7.245,7.33,7.225,7.31,8686505.0
2011-09-29,7.31,7.325,7.195,7.27,6536338.0
2011-09-30,7.37,7.49,7.365,7.42,4396071.0
2011-10-03,7.21,7.42,7.21,7.275,2845642.0
2011-10-04,7.245,7.345,7.225,7.28,3417575.0
2011-10-05,7.5,7.56,7.445,7.545,7799671.0
2011-10-06,7.575,7.77,7.56,7.77,5503707.0
2011-10-07,7.835,8.04,7.835,7.975,6783932.0
2011-10-10,7.92,8.06,7.88,8.04,2993171.0
2011-10-11,8.2,8.28,8.015,8.05,4819148.0
2011-10-12,8.05,8.135,7.93,8.065,3077871.0
2011-10-13,8.225,8.23,8.09,8.175,3969636.0
2011-10-14,8.115,8.15,7.93,8.005,2499376.0
2011-10-17,8.155,8.18,8.05,8.075,2492109.0
2011-10-18,8.0,8.01,7.875,7.875,1960645.0
2011-10-19,7.89,8.1,7.89,8.04,3523991.0
2011-10-20,7.97,8.035,7.9,7.96,3180972.0
2011-10-21,7.96,8.075,7.91,7.93,2331719.0
2011-10-24,8.09,8.325,8.06,8.235,3044110.0
2011-10-25,8.18,8.22,7.985,8.035,2878626.0
2011-10-26,7.95,8.135,7.88,8.065,3387919.0
2011-10-27,8.18,8.505,8.125,8.4,3781520.0
2011-10-28,8.755,8.92,8.68,8.735,6873932.0
2011-10-31,8.725,8.725,8.495,8.495,3144650.0
2011-11-01,8.275,8.375,8.155,8.2,2974226.0
2011-11-02,8.025,8.165,7.985,8.07,2183305.0
2011-11-03,8.165,8.18,7.99,8.05,2947703.0
2011-11-04,8.2,8.305,8.15,8.295,2873840.0
2011-11-07,8.34,8.37,8.23,8.31,2026596.0
2011-11-08,8.31,8.34,8.16,8.215,1857677.0
2011-11-09,8.375,8.375,8.28,8.315,2468413.0
2011-11-10,8.04,8.09,8.005,8.035,3034762.0
2011-11-11,8.12,8.26,8.09,8.26,2074734.0
2011-11-14,8.365,8.465,8.31,8.31,2925198.0
2011-11-15,8.265,8.415,8.22,8.415,2497263.0
2011-11-16,8.365,8.405,8.215,8.23,2153357.0
2011-11-17,8.23,8.345,8.21,8.295,1531271.0
2011-11-18,8.135,8.18,8.085,8.125,2478197.0
2011-11-21,8.08,8.175,8.01,8.07,1969591.0
2011-11-22,7.995,8.155,7.95,8.12,2543320.0
2011-11-23,8.15,8.28,8.075,8.09,4332588.0
2011-11-24,8.04,8.09,7.95,7.975,4152838.0
2011-11-25,7.935,7.96,7.47,7.54,4764886.0
2011-11-28,7.625,7.755,7.51,7.605,3777741.0
2011-11-29,7.69,7.77,7.625,7.745,3688340.0
2011-11-30,7.77,7.77,7.625,7.755,4161566.0
2011-12-01,8.035,8.105,7.95,8.045,3846987.0
2011-12-02,8.065,8.23,8.015,8.23,2070584.0
2011-12-05,8.28,8.31,8.21,8.275,2151497.0
2011-12-06,8.325,8.34,8.145,8.145,2207269.0
2011-12-07,8.255,8.325,8.15,8.15,3110329.0
2011-12-08,8.16,8.21,8.075,8.09,1889647.0
2011-12-09,8.045,8.18,7.985,7.985,2830377.0
2011-12-12,8.105,8.155,8.03,8.085,2134683.0
2011-12-13,7.99,8.08,7.96,8.035,2517803.0
2011-12-14,8.015,8.105,7.895,7.895,1996328.0
2011-12-15,7.895,7.9,7.785,7.82,3466675.0
2011-12-16,7.925,7.965,7.78,7.78,2718643.0
2011-12-19,7.7,7.7,7.515,7.57,3199848.0
2011-12-20,7.59,7.695,7.59,7.59,2459647.0
2011-12-21,7.66,7.68,7.54,7.605,3227401.0
2011-12-22,7.58,7.605,7.435,7.52,3579984.0
2011-12-23,7.63,7.725,7.545,7.63,2748825.0
2011-12-28,7.615,7.67,7.505,7.505,1322085.0
2011-12-29,7.49,7.625,7.49,7.515,1530121.0
2011-12-30,7.535,7.56,7.46,7.46,1457406.0
2012-01-03,7.505,7.545,7.435,7.475,1848416.0
2012-01-04,7.595,7.685,7.545,7.67,2413315.0
2012-01-05,7.575,7.67,7.515,7.575,2791450.0
2012-01-06,7.545,7.595,7.495,7.555,2800484.0
2012-01-09,7.58,7.585,7.49,7.515,1701948.0
2012-01-10,7.545,7.575,7.47,7.575,2567526.0
2012-01-11,7.61,7.71,7.46,7.49,4183843.0
2012-01-12,5.905,6.57,5.69,6.535,25873532.0
2012-01-13,6.395,6.42,6.17,6.335,22087192.0
2012-01-16,6.34,6.595,6.33,6.49,7872847.0
2012-01-17,6.585,6.775,6.545,6.74,5271445.0
2012-01-18,6.68,6.735,6.545,6.61,5935428.0
2012-01-19,6.605,6.65,6.45,6.45,6206055.0
2012-01-20,6.55,6.565,6.49,6.505,4932151.0
2012-01-23,6.505,6.665,6.495,6.635,7807044.0
2012-01-24,6.705,6.725,6.65,6.685,4080550.0
2012-01-25,6.67,6.855,6.66,6.785,4563170.0
2012-01-27,6.77,6.905,6.745,6.81,4363914.0
2012-01-30,6.795,6.81,6.6,6.6,4178610.0
2012-01-31,6.635,6.665,6.545,6.6,3506109.0
2012-02-01,6.59,6.645,6.53,6.53,3093832.0
2012-02-02,6.595,6.63,6.485,6.585,3393726.0
2012-02-03,6.6,6.9,6.595,6.82,5920238.0
2012-02-06,6.905,7.04,6.885,6.985,4263950.0
2012-02-07,7.0,7.08,6.98,7.065,3940199.0
2012-02-08,6.975,7.02,6.95,7.0,3477402.0
2012-02-09,6.97,7.025,6.87,7.005,3336192.0
2012-02-10,6.97,7.02,6.855,6.9,3073045.0
2012-02-13,6.86,6.945,6.845,6.94,3082023.0
2012-02-14,6.94,6.965,6.715,6.795,3727599.0
2012-02-15,6.77,6.825,6.61,6.68,4332324.0
2012-02-16,6.64,6.725,6.59,6.66,5085865.0
2012-02-17,6.695,6.725,6.6,6.62,2772730.0
2012-02-20,6.76,6.78,6.675,6.72,3893170.0
2012-02-21,6.7,6.78,6.68,6.75,3190451.0
2012-02-22,6.715,6.72,6.665,6.68,2863386.0
2012-02-23,6.635,6.65,6.605,6.63,3114178.0
2012-02-24,6.65,6.74,6.65,6.685,4967060.0
2012-02-27,6.65,6.68,6.605,6.625,6578166.0
2012-02-29,6.535,6.83,6.51,6.71,30126214.0
2012-03-01,6.735,7.0,6.675,6.9,10706941.0
2012-03-02,6.975,7.085,6.955,7.055,5349577.0
2012-03-05,7.125,7.175,6.965,6.985,6779461.0
2012-03-06,6.96,7.09,6.925,6.965,4726370.0
2012-03-07,6.955,7.06,6.925,7.02,5624639.0
2012-03-08,6.985,7.06,6.97,7.05,4501076.0
2012-03-09,7.01,7.05,6.925,7.0,5264985.0
2012-03-12,6.955,7.0,6.955,6.97,2701921.0
2012-03-13,7.035,7.445,7.025,7.34,8217974.0
2012-03-14,7.405,7.59,7.395,7.585,7641050.0
2012-03-15,7.665,7.735,7.6,7.66,8492810.0
2012-03-16,7.66,7.76,7.59,7.745,8612473.0
2012-03-19,7.775,8.04,7.73,8.01,6952428.0
2012-03-20,7.975,8.12,7.91,7.99,5739821.0
2012-03-21,7.96,8.105,7.91,8.025,4614408.0
2012-03-22,8.115,8.235,8.08,8.19,5993213.0
2012-03-23,8.15,8.57,8.13,8.485,8286054.0
2012-03-26,8.52,8.525,8.22,8.275,5674233.0
2012-03-27,8.275,8.32,8.12,8.22,4717057.0
2012-03-28,8.175,8.46,8.095,8.36,4914171.0
2012-03-29,8.395,8.51,8.29,8.34,3625991.0
2012-03-30,8.455,8.545,8.315,8.35,4669292.0
2012-04-02,8.35,8.45,8.225,8.275,3115743.0
2012-04-03,8.355,8.46,8.105,8.19,4693295.0
2012-04-04,8.295,8.67,8.21,8.47,8466929.0
2012-04-05,8.36,8.415,8.28,8.31,3825124.0
2012-04-10,8.215,8.315,8.175,8.195,3915872.0
2012-04-11,8.05,8.065,7.845,7.925,6852884.0
2012-04-12,7.86,8.095,7.86,8.01,4402043.0
2012-04-13,8.13,8.145,7.965,8.02,2829403.0
2012-04-16,7.98,8.015,7.95,7.985,2053413.0
2012-04-17,7.99,8.015,7.95,7.955,2056499.0
2012-04-18,8.015,8.125,8.015,8.06,3346582.0
2012-04-19,7.98,8.02,7.91,7.98,5241375.0
2012-04-20,7.955,7.98,7.845,7.95,3603210.0
2012-04-23,7.925,8.095,7.925,8.05,2323507.0
2012-04-24,8.075,8.095,8.03,8.05,2085666.0
2012-04-26,8.13,8.25,8.11,8.15,3982610.0
2012-04-27,8.185,8.185,8.06,8.085,2363526.0
2012-04-30,8.075,8.16,8.075,8.155,1459869.0
2012-05-01,8.13,8.185,8.075,8.16,1893115.0
2012-05-02,8.205,8.21,8.12,8.19,1750892.0
2012-05-03,8.22,8.37,8.205,8.22,3101478.0
2012-05-04,8.165,8.19,7.965,8.045,4090485.0
2012-05-07,7.945,7.985,7.78,7.845,3952545.0
2012-05-08,7.83,7.885,7.72,7.81,3559947.0
2012-05-09,7.795,7.8,7.665,7.76,2662626.0
2012-05-10,7.725,7.83,7.725,7.79,2295985.0
2012-05-11,7.835,7.895,7.68,7.71,4406940.0
2012-05-14,7.825,7.895,7.755,7.835,4985502.0
2012-05-15,7.875,7.96,7.825,7.885,4706240.0
2012-05-16,7.895,7.93,7.66,7.685,5040212.0
2012-05-17,7.685,7.73,7.55,7.58,3940138.0
2012-05-18,7.425,7.425,7.15,7.34,7590481.0
2012-05-21,7.2,7.385,7.19,7.25,4058797.0
2012-05-22,7.32,7.525,7.285,7.47,6934650.0
2012-05-23,7.425,7.435,7.16,7.24,6322930.0
2012-05-24,7.255,7.315,7.235,7.295,3024581.0
2012-05-25,7.325,7.465,7.235,7.28,4149544.0
2012-05-28,7.365,7.435,7.325,7.395,2774185.0
2012-05-29,7.385,7.45,7.26,7.45,2109590.0
2012-05-30,7.305,7.425,7.27,7.29,3817570.0
2012-05-31,7.25,7.335,7.185,7.295,5250633.0
2012-06-01,7.28,7.355,7.225,7.27,2302452.0
2012-06-04,7.105,7.165,7.025,7.09,3671502.0
2012-06-05,7.25,7.285,7.14,7.215,2269536.0
2012-06-06,7.235,7.26,7.15,7.26,2231129.0
2012-06-07,7.335,7.5,7.305,7.35,405787.0
2012-06-08,7.35,7.37,7.205,7.305,3539109.0
2012-06-12,7.36,7.425,7.325,7.36,3170196.0
2012-06-13,7.395,7.405,7.2,7.305,4445945.0
2012-06-14,7.305,7.325,7.225,7.29,81997.0
2012-06-15,7.325,7.62,7.315,7.53,6127323.0
2012-06-18,7.66,7.795,7.65,7.71,266380.0
2012-06-19,7.63,7.7,7.6,7.685,3363484.0
2012-06-20,7.75,7.75,7.5,7.555,4998566.0
2012-06-21,7.57,7.62,7.505,7.58,5312231.0
2012-06-22,7.53,7.585,7.38,7.48,3563767.0
2012-06-25,7.455,7.48,7.305,7.48,2568943.0
2012-06-26,7.335,7.47,7.32,7.47,127875.0
2012-06-27,7.485,7.57,7.42,7.565,2253731.0
2012-06-28,7.66,7.82,7.645,7.755,4482327.0
2012-06-29,7.73,7.965,7.725,7.885,4708328.0
2012-07-02,7.955,7.955,7.855,7.855,2616494.0
2012-07-03,7.915,8.055,7.91,7.945,6515769.0
2012-07-04,8.065,8.09,7.885,7.95,2496433.0
2012-07-05,7.915,7.925,7.815,7.86,2761133.0
2012-07-06,7.835,7.975,7.83,7.945,2645655.0
2012-07-09,7.86,7.925,7.835,7.895,2266483.0
2012-07-10,7.94,8.01,7.78,7.815,2883897.0
2012-07-11,7.83,7.94,7.785,7.855,3015171.0
2012-07-12,7.855,7.925,7.785,7.8,3191322.0
2012-07-13,7.73,7.92,7.73,7.91,4803840.0
2012-07-16,7.975,8.15,7.93,8.13,4490954.0
2012-07-17,8.22,8.29,8.18,8.215,4849794.0
2012-07-18,8.275,8.275,8.155,8.215,3267106.0
2012-07-19,8.315,8.325,8.18,8.295,4290087.0
2012-07-20,8.31,8.31,8.195,8.205,2755436.0
2012-07-23,8.18,8.18,8.025,8.055,2237425.0
2012-07-24,8.05,8.08,7.995,8.055,1524247.0
2012-07-25,7.955,8.07,7.885,8.045,121786.0
2012-07-26,8.05,8.125,8.015,8.11,1705757.0
2012-07-27,8.175,8.245,8.05,8.155,2763762.0
2012-07-30,8.22,8.305,8.185,8.26,3265540.0
2012-07-31,8.28,8.37,8.275,8.275,513504.0
2012-08-01,8.31,8.31,8.22,8.275,211482.0
2012-08-02,8.25,8.42,8.24,8.355,3493200.0
2012-08-03,8.285,8.395,8.22,8.34,1458319.0
2012-08-06,8.45,8.45,8.305,8.375,741361.0
2012-08-07,8.38,8.51,8.375,8.47,299323.0
2012-08-08,8.555,8.655,8.52,8.57,3108130.0
2012-08-09,8.62,8.62,8.46,8.525,1145151.0
2012-08-10,8.56,8.575,8.38,8.475,2012968.0
2012-08-13,8.485,8.525,8.11,8.16,2138490.0
2012-08-14,8.13,8.24,8.095,8.16,1257147.0
2012-08-15,8.145,8.18,8.015,8.03,1784102.0
2012-08-16,8.015,8.085,7.925,8.05,1724894.0
2012-08-17,7.305,7.69,7.16,7.69,2485885.0
2012-08-20,7.65,7.69,7.56,7.63,1474800.0
2012-08-21,7.585,7.725,7.52,7.67,884066.0
2012-08-22,7.69,7.88,7.685,7.865,2355535.0
2012-08-23,7.915,7.95,7.85,7.945,639769.0
2012-08-24,8.045,8.095,7.835,8.0,1998060.0
2012-08-27,8.025,8.08,7.99,7.995,460458.0
2012-08-28,8.0,8.025,7.91,7.925,955444.0
2012-08-29,7.905,7.965,7.895,7.925,618715.0
2012-08-30,7.905,7.935,7.835,7.915,2544049.0
2012-08-31,7.91,7.93,7.8,7.93,1278923.0
2012-09-03,7.885,7.885,7.785,7.855,618713.0
2012-09-04,7.82,7.85,7.68,7.715,598352.0
2012-09-05,7.66,7.68,7.435,7.49,3718553.0
2012-09-06,7.58,7.59,7.51,7.525,774923.0
2012-09-07,7.63,7.665,7.52,7.54,922740.0
2012-09-10,7.665,7.805,7.6,7.805,364203.0
2012-09-11,7.7,7.82,7.675,7.82,3911977.0
2012-09-12,7.855,7.96,7.845,7.945,5507981.0
2012-09-13,7.85,7.94,7.835,7.94,2803604.0
2012-09-14,7.995,8.095,7.965,7.97,4531709.0
2012-09-17,7.94,8.05,7.935,7.97,2537644.0
2012-09-18,7.925,7.955,7.875,7.9,3664494.0
2012-09-19,7.97,8.03,7.91,7.995,2608238.0
2012-09-20,8.0,8.085,7.995,8.01,2411366.0
2012-09-21,8.0,8.065,7.995,8.02,3648243.0
2012-09-24,7.975,8.015,7.93,7.94,2441259.0
2012-09-25,7.91,7.935,7.88,7.91,3133560.0
2012-09-26,7.85,7.905,7.82,7.9,573834.0
2012-09-27,7.875,7.925,7.8,7.91,3358500.0
2012-09-28,7.88,7.9,7.82,7.88,4153022.0
2012-10-01,7.855,8.07,7.845,8.01,2954483.0
2012-10-02,8.0,8.055,7.95,8.03,438927.0
2012-10-03,8.045,8.085,8.025,8.04,2394117.0
2012-10-04,8.095,8.31,8.085,8.21,5316820.0
2012-10-05,8.215,8.32,8.215,8.255,575551.0
2012-10-08,8.215,8.28,8.195,8.225,2678523.0
2012-10-09,8.18,8.27,8.13,8.25,4112791.0
2012-10-10,8.17,8.17,8.08,8.135,510072.0
2012-10-11,8.095,8.235,8.085,8.165,3352455.0
2012-10-12,8.165,8.275,8.13,8.225,3529729.0
2012-10-15,8.225,8.225,8.125,8.21,3119202.0
2012-10-16,8.235,8.42,8.21,8.41,5456435.0
2012-10-17,8.52,8.58,8.41,8.55,4920481.0
2012-10-18,8.67,8.67,8.535,8.535,4293826.0
2012-10-19,8.57,8.695,8.525,8.695,4656596.0
2012-10-22,8.56,8.585,8.495,8.545,4485977.0
2012-10-23,8.305,8.405,8.27,8.345,6211317.0
2012-10-24,8.275,8.325,8.245,8.29,3946793.0
2012-10-25,8.245,8.28,8.135,8.215,4215571.0
2012-10-26,8.205,8.21,8.075,8.08,3852822.0
2012-10-29,7.94,8.055,7.935,8.025,4815611.0
2012-10-30,7.88,7.985,7.86,7.925,6117778.0
2012-10-31,7.885,8.07,7.885,8.02,5425190.0
2012-11-01,7.97,8.02,7.845,7.845,5263155.0
2012-11-02,7.935,7.955,7.855,7.855,3142209.0
2012-11-05,7.85,7.89,7.775,7.87,1830952.0
2012-11-06,7.83,7.955,7.825,7.915,2557144.0
2012-11-07,7.9,7.955,7.85,7.875,3533871.0
2012-11-08,7.855,7.9,7.845,7.855,2789295.0
2012-11-09,7.82,7.835,7.785,7.83,550859.0
2012-11-12,7.12,7.41,6.635,7.18,23148143.0
2012-11-13,6.99,7.06,6.64,6.645,14925810.0
2012-11-14,6.695,6.845,6.67,6.805,12478980.0
2012-11-15,6.7,6.835,6.695,6.815,8099579.0
2012-11-16,6.835,6.84,6.62,6.64,5149220.0
2012-11-19,6.735,6.74,6.62,6.735,4588939.0
2012-11-20,6.76,6.775,6.695,6.695,9496207.0
2012-11-21,6.695,6.725,6.565,6.565,5769273.0
2012-11-22,6.6,6.67,6.545,6.545,6900449.0
2012-11-23,6.54,6.595,6.445,6.545,4782614.0
2012-11-26,6.57,6.635,6.545,6.555,2595358.0
2012-11-27,6.57,6.725,6.57,6.665,4832682.0
2012-11-28,6.62,6.735,6.6,6.67,3061927.0
2012-11-29,6.64,6.68,6.635,6.65,4698582.0
2012-11-30,6.68,6.72,6.235,6.655,4695166.0
2012-12-03,6.685,6.695,6.57,6.57,4118999.0
2012-12-04,6.555,6.565,6.45,6.45,3694551.0
2012-12-05,6.445,6.445,6.095,6.145,18109486.0
2012-12-06,6.18,6.335,6.18,6.235,9268588.0
2012-12-07,6.305,6.41,6.305,6.39,7008669.0
2012-12-10,6.395,6.46,6.39,6.4,4987241.0
2012-12-11,6.41,6.51,6.39,6.39,4321279.0
2012-12-12,6.48,6.525,6.425,6.485,5044949.0
2012-12-13,6.51,6.525,6.42,6.42,3098261.0
2012-12-14,6.425,6.45,6.34,6.37,2827773.0
2012-12-17,6.365,6.375,6.25,6.27,4238019.0
2012-12-18,6.345,6.395,6.285,6.34,6137593.0
2012-12-19,6.365,6.46,6.36,6.46,5409456.0
2012-12-20,6.47,6.47,6.39,6.415,6599392.0
2012-12-21,6.47,6.495,6.355,6.42,3820661.0
2012-12-24,6.445,6.47,6.415,6.46,987246.0
2012-12-27,6.46,6.515,6.45,6.505,1981902.0
2012-12-28,6.485,6.635,6.485,6.625,3158880.0
2012-12-31,6.615,6.645,6.57,6.635,1202989.0
2013-01-02,6.645,6.915,6.645,6.875,4413724.0
2013-01-03,6.975,7.075,6.915,7.055,5666295.0
2013-01-04,7.075,7.075,6.985,7.04,473393.0
2013-01-07,7.13,7.19,7.125,7.18,4592071.0
2013-01-08,7.21,7.23,7.03,7.03,7239524.0
2013-01-09,7.035,7.065,6.965,6.98,5461378.0
2013-01-10,7.03,7.175,6.895,7.175,4786596.0
2013-01-11,7.19,7.205,7.085,7.185,3281249.0
2013-01-14,7.185,7.2,7.125,7.15,2321098.0
2013-01-15,7.15,7.16,6.965,7.015,4419453.0
2013-01-16,6.975,7.005,6.95,6.98,3033763.0
2013-01-17,7.015,7.145,6.97,7.14,5754874.0
2013-01-18,7.17,7.24,7.14,7.15,3076626.0
2013-01-21,7.245,7.41,7.24,7.385,5113970.0
2013-01-22,7.32,7.385,7.2,7.2,5368172.0
2013-01-23,7.285,7.29,7.13,7.13,4727578.0
2013-01-24,7.14,7.16,7.02,7.07,3856153.0
2013-01-25,7.1,7.1,7.005,7.055,5834039.0
2013-01-29,6.925,6.93,6.85,6.865,9334233.0
2013-01-30,6.985,7.175,6.98,7.15,6860246.0
2013-01-31,7.19,7.285,7.175,7.255,5652120.0
2013-02-01,7.405,7.405,7.27,7.27,5101977.0
2013-02-04,7.33,7.405,7.315,7.365,3674778.0
2013-02-05,7.295,7.47,7.27,7.43,5229720.0
2013-02-06,7.465,7.65,7.465,7.595,5008277.0
2013-02-07,7.62,7.625,7.495,7.55,2604561.0
2013-02-08,7.56,7.57,7.465,7.495,3079021.0
2013-02-11,7.525,7.535,7.425,7.425,2766068.0
2013-02-12,7.465,7.61,7.45,7.605,3340692.0
2013-02-13,7.69,7.935,7.685,7.91,8748417.0
2013-02-14,7.905,8.16,7.835,8.125,6031174.0
2013-02-15,8.155,8.245,8.135,8.245,4388241.0
2013-02-18,8.245,8.355,8.215,8.305,3838073.0
2013-02-19,8.275,8.275,8.115,8.155,5465275.0
2013-02-20,8.16,8.19,7.995,8.13,6043656.0
2013-02-21,7.97,8.13,7.945,7.995,4738310.0
2013-02-22,8.0,8.125,7.975,8.02,3712964.0
2013-02-25,8.03,8.03,7.775,7.93,4885137.0
2013-02-26,7.535,7.85,7.33,7.76,12966084.0
2013-02-27,7.835,8.08,7.775,8.02,7872829.0
2013-02-28,8.095,8.14,7.955,8.14,9126207.0
2013-03-01,8.0,8.325,7.99,8.32,8825116.0
2013-03-04,8.425,8.62,8.405,8.515,8185946.0
2013-03-05,8.58,8.765,8.53,8.58,5773781.0
2013-03-06,8.715,8.73,8.515,8.525,3667323.0
2013-03-07,8.485,8.565,8.45,8.475,4440277.0
2013-03-08,8.515,8.545,8.37,8.46,2317526.0
2013-03-11,8.445,8.57,8.375,8.42,3084296.0
2013-03-12,8.51,8.595,8.435,8.455,2591735.0
2013-03-13,8.535,8.54,8.275,8.275,4046530.0
2013-03-14,8.33,8.38,8.14,8.15,4008924.0
2013-03-15,8.295,8.37,8.22,8.37,4771786.0
2013-03-18,8.18,8.32,8.16,8.21,3588429.0
2013-03-19,8.265,8.265,8.1,8.135,4971099.0
2013-03-20,8.005,8.1,7.95,8.005,4106207.0
2013-03-21,8.055,8.06,7.935,7.95,6545434.0
2013-03-22,7.9,8.05,7.81,8.035,3765694.0
2013-03-25,8.055,8.115,8.015,8.115,2980684.0
2013-03-26,8.045,8.1,7.855,7.955,4928085.0
2013-03-27,8.035,8.275,7.955,8.25,5619267.0
2013-03-28,8.18,8.345,8.18,8.31,4968840.0
2013-04-02,8.27,8.33,8.195,8.3,3719803.0
2013-04-03,8.33,8.455,8.325,8.425,5760517.0
2013-04-04,8.31,8.475,8.31,8.425,5100546.0
2013-04-05,8.41,8.475,8.33,8.435,2705697.0
2013-04-08,8.345,8.47,8.345,8.365,4183670.0
2013-04-09,8.365,8.395,8.275,8.31,4170172.0
2013-04-10,8.195,8.265,8.06,8.115,4660103.0
2013-04-11,8.155,8.265,8.15,8.195,2887387.0
2013-04-12,8.15,8.18,8.015,8.115,3650325.0
2013-04-15,8.11,8.15,7.955,8.07,2488404.0
2013-04-16,7.995,8.135,7.95,8.115,3479811.0
2013-04-17,8.105,8.245,8.1,8.23,4054533.0
2013-04-18,8.26,8.34,8.03,8.055,6523501.0
2013-04-19,8.03,8.115,7.95,7.995,3639900.0
2013-04-22,8.06,8.125,8.0,8.08,1164125.0
2013-04-23,8.03,8.11,8.025,8.055,3944945.0
2013-04-24,8.14,8.18,8.045,8.155,6946704.0
2013-04-26,8.235,8.235,8.09,8.1,2938521.0
2013-04-29,8.075,8.27,8.075,8.195,2492522.0
2013-04-30,8.18,8.295,8.16,8.22,2548678.0
2013-05-01,8.185,8.22,8.13,8.165,1933028.0
2013-05-02,8.21,8.265,8.015,8.07,3368125.0
2013-05-03,8.08,8.15,7.995,8.105,2866409.0
2013-05-06,8.17,8.38,8.165,8.3,5585955.0
2013-05-07,8.26,8.525,8.235,8.445,5752714.0
2013-05-08,8.515,8.62,8.485,8.605,4257312.0
2013-05-09,8.595,8.78,8.56,8.66,4034703.0
2013-05-10,8.775,8.965,8.765,8.955,5480445.0
2013-05-13,8.985,9.275,8.98,9.26,5869743.0
2013-05-14,9.25,9.525,9.24,9.47,1389181.0
2013-05-15,9.595,9.685,9.39,9.545,3839998.0
2013-05-16,9.53,9.53,9.235,9.255,2421497.0
2013-05-17,9.22,9.52,9.2,9.47,934345.0
2013-05-20,9.56,9.78,9.475,9.64,1125104.0
2013-05-21,9.505,9.6,9.42,9.47,1066523.0
2013-05-22,9.41,9.46,9.3,9.365,740540.0
2013-05-23,9.685,10.07,9.64,9.98,9747863.0
2013-05-24,9.92,9.92,9.54,9.625,1511024.0
2013-05-27,9.53,9.61,9.495,9.56,588431.0
2013-05-28,9.48,9.545,9.32,9.38,717885.0
2013-05-29,9.665,9.865,9.615,9.815,1281783.0
2013-05-30,9.835,9.89,9.685,9.795,1024108.0
2013-05-31,9.835,9.905,9.695,9.845,1126856.0
2013-06-03,9.84,9.84,9.6,9.63,474800.0
2013-06-04,9.53,9.605,9.315,9.6,2397221.0
2013-06-05,9.55,9.665,9.53,9.545,1023478.0
2013-06-06,9.39,9.49,9.33,9.365,603406.0
2013-06-07,9.195,9.21,9.01,9.035,846117.0
2013-06-11,9.105,9.2,8.995,9.075,1546612.0
2013-06-12,8.965,9.075,8.94,9.075,883716.0
2013-06-13,8.935,9.05,8.89,9.045,1174756.0
2013-06-14,8.855,9.17,8.82,9.1,1534325.0
2013-06-17,9.02,9.31,8.945,9.29,592040.0
2013-06-18,9.345,9.355,8.99,9.195,955305.0
2013-06-19,9.33,9.49,9.275,9.46,1362928.0
2013-06-20,9.76,10.075,9.74,9.95,3435368.0
2013-06-21,9.875,9.9,9.71,9.72,902071.0
2013-06-24,9.655,9.68,9.405,9.52,1387005.0
2013-06-25,9.595,9.69,9.34,9.435,1410726.0
2013-06-26,9.55,9.655,9.445,9.45,590026.0
2013-06-27,9.57,9.585,9.37,9.42,991889.0
2013-06-28,9.425,9.465,9.275,9.28,694304.0
2013-07-01,9.265,9.49,9.15,9.41,547103.0
2013-07-02,9.655,9.8,9.53,9.8,1864110.0
2013-07-03,9.84,9.9,9.5,9.68,3593157.0
2013-07-04,9.835,9.955,9.785,9.95,2221062.0
2013-07-05,10.025,10.24,10.025,10.19,856642.0
2013-07-08,10.195,10.485,10.15,10.185,431025.0
2013-07-09,10.23,10.23,9.945,10.145,532903.0
2013-07-10,10.21,10.32,10.12,10.19,1896785.0
2013-07-11,10.21,10.335,10.09,10.33,955564.0
2013-07-12,10.37,10.51,10.275,10.275,538660.0
2013-07-15,10.3,10.485,10.3,10.355,328001.0
2013-07-16,10.43,10.45,10.23,10.32,362492.0
2013-07-17,10.19,10.23,10.03,10.145,574059.0
2013-07-18,10.21,10.21,9.995,10.03,449260.0
2013-07-19,10.09,10.115,9.905,9.93,3266563.0
2013-07-22,10.015,10.145,9.95,10.145,302492.0
2013-07-23,10.055,10.055,9.93,10.005,775563.0
2013-07-24,9.945,9.945,9.765,9.915,1340832.0
2013-07-25,10.05,10.13,9.93,10.13,323834.0
2013-07-26,10.13,10.23,10.05,10.055,176718.0
2013-07-29,9.98,10.005,9.855,9.95,294256.0
2013-07-30,9.95,10.16,9.89,10.13,738128.0
2013-07-31,10.215,10.275,10.09,10.09,378898.0
2013-08-01,10.215,10.32,10.19,10.275,414223.0
2013-08-02,10.45,10.695,10.45,10.695,824604.0
2013-08-05,10.735,10.775,10.52,10.63,379233.0
2013-08-06,10.575,10.625,10.44,10.545,369244.0
2013-08-07,10.455,10.595,10.365,10.405,1085547.0
2013-08-08,10.37,10.56,10.335,10.435,1173744.0
2013-08-09,10.165,10.335,10.145,10.335,1763885.0
2013-08-12,10.24,10.35,10.175,10.33,371813.0
2013-08-13,10.28,10.545,10.28,10.515,341364.0
2013-08-14,10.67,10.78,10.64,10.755,1666034.0
2013-08-15,10.68,10.685,10.425,10.505,4003926.0
2013-08-16,10.195,10.45,10.17,10.39,1773097.0
2013-08-19,10.425,10.595,10.385,10.47,3607397.0
2013-08-20,9.56,10.0,9.56,9.9,1725002.0
2013-08-21,9.915,9.915,9.65,9.69,880028.0
2013-08-22,9.6,9.825,9.6,9.82,331603.0
2013-08-23,9.925,9.955,9.745,9.835,662548.0
2013-08-26,9.81,9.87,9.665,9.815,459067.0
2013-08-27,9.75,9.8,9.725,9.78,434551.0
2013-08-28,9.625,9.625,9.555,9.555,1163372.0
2013-08-29,9.515,9.52,9.425,9.465,710027.0
2013-08-30,9.525,9.54,9.435,9.515,978476.0
2013-09-02,9.525,9.585,9.525,9.555,484900.0
2013-09-03,9.505,9.56,9.435,9.515,2089587.0
2013-09-04,9.505,9.51,9.4,9.4,536762.0
2013-09-05,9.435,9.46,9.245,9.435,917526.0
2013-09-06,9.515,9.615,9.515,9.6,1205684.0
2013-09-09,9.69,9.9,9.665,9.85,368738.0
2013-09-10,9.855,9.875,9.61,9.61,637126.0
2013-09-11,9.64,9.81,9.64,9.725,488982.0
2013-09-12,9.72,9.725,9.635,9.645,378021.0
2013-09-13,9.585,9.59,9.415,9.485,644202.0
2013-09-16,9.54,9.55,9.25,9.39,3491412.0
2013-09-17,9.355,9.39,9.315,9.35,969905.0
2013-09-18,9.375,9.38,9.305,9.335,1430463.0
2013-09-19,8.99,9.25,8.955,9.205,1091382.0
2013-09-20,9.15,9.24,9.145,9.235,304813.0
2013-09-23,9.215,9.315,9.205,9.255,131224.0
2013-09-24,9.215,9.215,9.14,9.18,340208.0
2013-09-25,9.235,9.26,9.15,9.155,975568.0
2013-09-26,9.15,9.255,9.15,9.23,12595.0
2013-09-27,9.285,9.325,9.215,9.215,484892.0
2013-09-30,9.155,9.205,9.075,9.185,798843.0
2013-10-01,9.125,9.23,9.055,9.115,3889649.0
2013-10-02,9.225,9.24,9.13,9.13,538750.0
2013-10-03,9.185,9.25,9.16,9.2,726268.0
2013-10-04,9.125,9.175,9.105,9.11,347111.0
2013-10-07,9.16,9.18,8.97,9.03,304239.0
2013-10-08,9.03,9.075,8.96,9.04,516352.0
2013-10-09,8.96,8.965,8.88,8.92,1057956.0
2013-10-10,8.87,8.895,8.79,8.86,815298.0
2013-10-11,9.0,9.01,8.93,8.95,930747.0
2013-10-14,8.92,8.985,8.84,8.95,2974859.0
2013-10-15,9.03,9.105,9.01,9.1,929323.0
2013-10-16,9.105,9.28,9.105,9.235,824246.0
2013-10-17,9.26,9.275,9.16,9.255,749077.0
2013-10-18,9.175,9.27,9.09,9.135,1290302.0
2013-10-21,9.175,9.225,9.14,9.205,1295759.0
2013-10-22,9.15,9.265,9.115,9.265,2140031.0
2013-10-23,9.265,9.27,9.005,9.05,5410153.0
2013-10-24,9.06,9.1,8.94,8.955,4098316.0
2013-10-25,8.985,9.025,8.92,8.965,3099391.0
2013-10-28,9.005,9.13,8.975,9.05,3165658.0
2013-10-29,9.08,9.165,9.055,9.09,3319497.0
2013-10-30,9.175,9.23,9.155,9.2,3128751.0
2013-10-31,9.225,9.355,9.14,9.265,5838056.0
2013-11-01,9.3,9.3,9.09,9.11,3525625.0
2013-11-04,9.175,9.265,9.13,9.24,3605735.0
2013-11-05,9.235,9.325,9.185,9.2,1981259.0
2013-11-06,9.125,9.26,9.115,9.24,2438759.0
2013-11-07,9.265,9.3,9.215,9.28,1898284.0
2013-11-08,9.205,9.36,9.205,9.36,3519214.0
2013-11-11,9.475,9.645,9.455,9.61,4194600.0
2013-11-12,9.71,9.745,9.565,9.6,4034536.0
2013-11-13,9.655,9.675,9.51,9.565,3579289.0
2013-11-14,9.565,9.67,9.535,9.645,3175940.0
2013-11-15,9.66,9.77,9.645,9.72,3319578.0
2013-11-18,9.75,9.835,9.67,9.785,2775066.0
2013-11-19,9.72,9.83,9.645,9.76,2570116.0
2013-11-20,9.705,9.82,9.705,9.76,2622845.0
2013-11-21,9.8,9.88,9.79,9.83,3012208.0
2013-11-22,9.93,10.0,9.905,9.985,2966355.0
2013-11-25,10.02,10.07,9.875,9.88,3100710.0
2013-11-26,9.96,9.985,9.81,9.83,4081102.0
2013-11-27,9.775,9.795,9.645,9.76,2745173.0
2013-11-28,9.805,9.905,9.72,9.75,2894268.0
2013-11-29,9.735,9.86,9.68,9.8,2089091.0
2013-12-02,9.805,9.82,9.67,9.735,2574322.0
2013-12-03,9.77,9.86,9.685,9.85,3098861.0
2013-12-04,9.77,9.855,9.735,9.85,2546911.0
2013-12-05,9.81,9.83,9.675,9.675,3994462.0
2013-12-06,9.675,9.675,9.675,9.675,0.0
2013-12-09,7.725,7.935,7.515,7.515,22643271.0
2013-12-10,7.14,7.245,6.595,6.775,35926603.0
2013-12-11,6.895,7.09,6.84,6.895,3522460.0
2013-12-12,6.875,6.88,6.45,6.51,17779657.0
2013-12-13,6.585,6.76,6.31,6.635,19071434.0
2013-12-16,6.575,6.62,6.455,6.485,8774557.0
2013-12-17,6.55,6.575,6.325,6.36,9144509.0
2013-12-18,6.36,6.56,6.285,6.505,10320261.0
2013-12-19,6.575,6.825,6.56,6.825,9041530.0
2013-12-20,6.89,7.195,6.87,7.195,8459012.0
2013-12-23,7.27,7.405,7.22,7.23,5655703.0
2013-12-24,7.34,7.34,7.265,7.315,1562396.0
2013-12-27,7.375,7.375,7.2,7.2,2624134.0
2013-12-30,7.23,7.35,7.23,7.28,2336174.0
2013-12-31,7.34,7.37,7.205,7.205,2069906.0
2014-01-02,7.27,7.37,7.24,7.325,2010418.0
2014-01-03,7.295,7.32,7.25,7.315,384570.0
2014-01-06,7.35,7.38,7.32,7.345,431281.0
2014-01-07,7.39,7.51,7.365,7.43,3687506.0
2014-01-08,7.48,7.5,7.325,7.375,3091869.0
2014-01-09,7.405,7.57,7.375,7.555,2995178.0
2014-01-10,7.615,7.615,7.53,7.55,3022967.0
2014-01-13,7.515,7.53,7.39,7.445,3457372.0
2014-01-14,7.33,7.4,7.33,7.375,4212198.0
2014-01-15,7.44,7.44,7.15,7.23,5272412.0
2014-01-16,7.265,7.4,7.195,7.345,4115926.0
2014-01-17,7.24,7.3,7.17,7.265,3467661.0
2014-01-20,7.23,7.365,7.215,7.295,2669068.0
2014-01-21,7.295,7.355,7.27,7.355,2221024.0
2014-01-22,7.35,7.35,7.265,7.34,2930475.0
2014-01-23,7.33,7.38,7.295,7.33,3707395.0
2014-01-24,7.325,7.35,7.22,7.33,4231975.0
2014-01-28,7.215,7.255,7.115,7.12,4430864.0
2014-01-29,7.2,7.305,7.175,7.265,3860162.0
2014-01-30,7.2,7.25,7.155,7.2,3592500.0
2014-01-31,7.17,7.2,7.14,7.195,2742995.0
2014-02-03,7.195,7.205,7.095,7.125,2636095.0
2014-02-04,7.045,7.05,6.825,6.89,5871575.0
2014-02-05,6.92,6.95,6.77,6.77,5826111.0
2014-02-06,6.76,6.94,6.735,6.87,5049281.0
2014-02-07,6.87,6.905,6.81,6.86,3110577.0
2014-02-10,6.945,6.945,6.81,6.89,2514178.0
2014-02-11,6.945,7.17,6.925,7.13,4752831.0
2014-02-12,7.165,7.255,7.045,7.17,3289340.0
2014-02-13,7.14,7.165,6.95,7.03,5032595.0
2014-02-14,7.075,7.155,7.06,7.155,2800819.0
2014-02-17,7.2,7.205,7.105,7.13,2164280.0
2014-02-18,7.12,7.16,7.055,7.125,964601.0
2014-02-19,7.15,7.15,6.93,6.99,4203980.0
2014-02-20,7.015,7.155,7.005,7.14,4857837.0
2014-02-21,7.195,7.29,7.18,7.29,3992225.0
2014-02-24,7.305,7.44,7.27,7.295,3012263.0
2014-02-25,7.3,7.715,7.23,7.685,10105809.0
2014-02-26,7.795,8.115,7.795,8.05,10401170.0
2014-02-27,8.115,8.285,8.01,8.215,10473100.0
2014-02-28,8.12,8.145,7.91,8.025,7075640.0
2014-03-03,8.025,8.045,7.89,7.95,2865175.0
2014-03-04,7.92,8.05,7.9,7.94,3062677.0
2014-03-05,8.015,8.07,7.95,7.965,3972916.0
2014-03-06,8.09,8.15,7.965,8.03,5368079.0
2014-03-07,8.04,8.085,8.02,8.075,2695616.0
2014-03-10,8.005,8.08,7.98,8.01,2725208.0
2014-03-11,8.03,8.27,8.03,8.17,5566431.0
2014-03-12,8.17,8.175,8.02,8.1,3927872.0
2014-03-13,8.12,8.12,8.0,8.015,2717563.0
2014-03-14,7.9,7.92,7.8,7.89,3340327.0
2014-03-17,7.825,8.02,7.79,7.99,3092514.0
2014-03-18,8.02,8.065,7.89,8.02,3598609.0
2014-03-19,8.015,8.05,7.92,8.05,3875788.0
2014-03-20,8.145,8.255,8.005,8.035,7765829.0
2014-03-21,8.09,8.19,8.01,8.19,4170128.0
2014-03-24,8.1,8.25,8.035,8.145,4303844.0
2014-03-25,8.065,8.145,8.015,8.09,3261224.0
2014-03-26,8.09,8.205,8.075,8.2,2884489.0
2014-03-27,8.06,8.12,8.015,8.09,2778903.0
2014-03-28,8.01,8.05,7.945,8.03,2584914.0
2014-03-31,8.05,8.19,8.02,8.135,3081111.0
2014-04-01,8.075,8.12,8.01,8.085,2372657.0
2014-04-02,8.13,8.215,8.055,8.125,3896799.0
2014-04-03,8.09,8.145,8.075,8.085,2754084.0
2014-04-04,8.085,8.18,8.065,8.18,2583091.0
2014-04-07,8.125,8.13,8.075,8.125,1637141.0
2014-04-08,8.12,8.125,8.04,8.1,2346854.0
2014-04-09,8.135,8.16,8.09,8.125,2529895.0
2014-04-10,8.11,8.125,8.01,8.05,3706380.0
2014-04-11,7.965,7.98,7.875,7.895,3319348.0
2014-04-14,7.87,7.875,7.58,7.605,4773718.0
2014-04-15,7.655,7.725,7.595,7.615,3547717.0
2014-04-16,7.685,7.705,7.59,7.605,4575795.0
2014-04-17,7.58,7.615,7.495,7.535,4007293.0
2014-04-22,7.5,7.51,7.44,7.45,4166156.0
2014-04-23,7.445,7.605,7.405,7.52,6702524.0
2014-04-24,7.615,7.65,7.535,7.57,3513364.0
2014-04-28,7.65,7.65,7.475,7.515,3982637.0
2014-04-29,7.535,7.57,7.46,7.495,3532549.0
2014-04-30,7.475,7.475,7.3,7.35,6981582.0
2014-05-01,7.4,7.545,7.395,7.46,3803038.0
2014-05-02,7.425,7.515,7.405,7.495,2184458.0
2014-05-05,7.51,7.57,7.46,7.49,2231698.0
2014-05-06,7.515,7.52,7.43,7.49,1708723.0
2014-05-07,7.44,7.46,7.225,7.265,4464286.0
2014-05-08,7.33,7.4,7.275,7.37,3043428.0
2014-05-09,7.38,7.415,7.3,7.38,2533986.0
2014-05-12,7.36,7.415,7.265,7.28,4001714.0
2014-05-13,7.35,7.375,7.275,7.32,4076612.0
2014-05-14,7.31,7.32,7.235,7.26,3427133.0
2014-05-15,7.21,7.215,7.12,7.195,4492173.0
2014-05-16,7.135,7.155,7.085,7.09,3617809.0
2014-05-19,7.085,7.085,6.945,6.995,4166908.0
2014-05-20,7.095,7.235,7.03,7.14,4960555.0
2014-05-21,7.155,7.285,7.155,7.215,5064071.0
2014-05-22,7.17,7.21,7.085,7.205,4974930.0
2014-05-23,7.195,7.195,7.03,7.03,8747906.0
2014-05-26,7.065,7.075,6.99,7.0,4435876.0
2014-05-27,7.05,7.075,6.99,7.0,7352759.0
2014-05-28,7.085,7.265,7.085,7.185,8569895.0
2014-05-29,7.14,7.23,7.085,7.185,4739893.0
2014-05-30,7.24,7.275,7.165,7.225,4289209.0
2014-06-02,7.225,7.225,7.085,7.16,5388767.0
2014-06-03,7.17,7.21,7.06,7.06,5546570.0
2014-06-04,7.1,7.155,7.0,7.0,4904786.0
2014-06-05,7.04,7.065,6.95,7.02,6623578.0
2014-06-06,7.075,7.085,6.92,6.935,11851727.0
2014-06-10,6.98,7.015,6.92,6.93,4434032.0
2014-06-11,6.92,6.99,6.825,6.93,3772795.0
2014-06-12,6.91,6.995,6.885,6.97,4112360.0
2014-06-13,6.945,7.14,6.905,7.1,7220055.0
2014-06-16,7.065,7.095,7.005,7.06,3138017.0
2014-06-17,7.045,7.09,6.935,6.97,4720535.0
2014-06-18,6.965,7.0,6.905,6.965,3293531.0
2014-06-19,7.045,7.11,6.975,7.095,4240971.0
2014-06-20,7.05,7.075,7.02,7.05,4566582.0
2014-06-23,7.065,7.1,7.04,7.06,3637817.0
2014-06-24,7.045,7.06,7.0,7.04,3314292.0
2014-06-25,6.99,7.0,6.935,6.955,3499484.0
2014-06-26,6.95,7.015,6.95,6.97,3750312.0
2014-06-27,6.97,7.005,6.95,7.0,5107254.0
2014-06-30,6.97,6.99,6.865,6.9,5334066.0
2014-07-01,6.885,7.09,6.78,6.855,3966947.0
2014-07-02,6.905,6.955,6.865,6.945,3416502.0
2014-07-03,6.975,7.06,6.945,7.02,2640386.0
2014-07-04,7.1,7.39,7.095,7.325,7659313.0
2014-07-07,7.4,7.51,7.375,7.42,6259522.0
2014-07-08,7.46,7.47,7.335,7.35,4242608.0
2014-07-09,7.25,7.26,7.165,7.205,3939608.0
2014-07-10,7.23,7.24,7.12,7.155,2810827.0
2014-07-11,7.12,7.295,7.095,7.28,3732291.0
2014-07-14,7.3,7.36,7.25,7.31,2606337.0
2014-07-15,7.36,7.42,7.275,7.305,3777839.0
2014-07-16,7.36,7.39,7.26,7.325,3189905.0
2014-07-17,7.395,7.415,7.275,7.285,3375208.0
2014-07-18,7.26,7.36,7.25,7.355,2372890.0
2014-07-21,7.36,7.52,7.355,7.5,3735422.0
2014-07-22,7.47,7.475,7.36,7.405,2767052.0
2014-07-23,7.425,7.49,7.4,7.425,3801205.0
2014-07-24,7.425,7.47,7.425,7.44,2589908.0
2014-07-25,7.49,7.585,7.47,7.525,4693321.0
2014-07-28,7.5,7.57,7.47,7.545,2243591.0
2014-07-29,6.6,6.78,6.505,6.71,26386565.0
2014-07-30,6.835,7.065,6.825,7.005,14056767.0
2014-07-31,7.015,7.135,6.955,6.98,7783586.0
2014-08-01,6.885,6.99,6.885,6.925,6438421.0
2014-08-04,6.855,6.91,6.825,6.885,3736495.0
2014-08-05,6.835,6.97,6.83,6.95,6065020.0
2014-08-06,6.91,6.98,6.88,6.95,4293444.0
2014-08-07,6.92,6.95,6.855,6.865,4207050.0
2014-08-08,6.855,6.91,6.805,6.815,5816680.0
2014-08-11,6.865,6.885,6.735,6.765,3701581.0
2014-08-12,6.785,6.85,6.775,6.785,5680339.0
2014-08-13,6.77,6.86,6.765,6.81,2771999.0
2014-08-14,6.77,6.805,6.74,6.785,4650968.0
2014-08-15,6.825,6.83,6.745,6.8,3521317.0
2014-08-18,6.81,6.85,6.755,6.8,3785195.0
2014-08-19,6.8,6.8,6.8,6.8,0.0
2014-08-20,7.0,7.26,6.955,7.18,17650004.0
2014-08-21,7.295,7.295,7.06,7.11,8459110.0
2014-08-22,7.14,7.185,7.075,7.155,4456491.0
2014-08-25,7.195,7.265,7.17,7.195,4552434.0
2014-08-26,7.24,7.255,7.19,7.235,5289837.0
2014-08-27,7.245,7.4,7.195,7.27,11602687.0
2014-08-28,7.29,7.385,7.26,7.35,7050755.0
2014-08-29,7.34,7.46,7.315,7.45,6356816.0
2014-09-01,7.485,7.515,7.44,7.45,3745445.0
2014-09-02,7.4,7.535,7.375,7.535,4283227.0
2014-09-03,7.57,7.665,7.56,7.64,7305468.0
2014-09-04,7.665,7.67,7.54,7.615,4279693.0
2014-09-05,7.625,7.665,7.58,7.65,3457800.0
2014-09-08,7.665,7.665,7.48,7.56,3130154.0
2014-09-09,7.51,7.635,7.505,7.62,2571969.0
2014-09-10,7.615,7.65,7.515,7.615,3880983.0
2014-09-11,7.67,7.915,7.67,7.805,7836983.0
2014-09-12,7.915,7.99,7.86,7.975,6940400.0
2014-09-15,7.945,8.055,7.815,7.84,5585523.0
2014-09-16,7.8,7.87,7.76,7.845,3900217.0
2014-09-17,7.825,7.87,7.66,7.73,6444938.0
2014-09-18,7.815,7.835,7.635,7.71,4255353.0
2014-09-19,7.715,7.77,7.665,7.77,3859792.0
2014-09-22,7.755,7.755,7.67,7.71,3669122.0
2014-09-23,7.745,7.76,7.605,7.73,3256298.0
2014-09-24,7.575,7.7,7.56,7.645,5266330.0
2014-09-25,7.665,7.725,7.65,7.685,3784187.0
2014-09-26,7.67,7.68,7.62,7.665,2332066.0
2014-09-29,7.595,7.64,7.51,7.55,3079591.0
2014-09-30,7.56,7.575,7.46,7.54,3441279.0
2014-10-01,7.44,7.595,7.44,7.56,3041621.0
2014-10-02,7.45,7.535,7.445,7.505,3182866.0
2014-10-03,7.48,7.65,7.48,7.615,3010489.0
2014-10-06,7.66,7.66,7.515,7.58,1608537.0
2014-10-07,7.635,7.635,7.295,7.42,5770260.0
2014-10-08,7.29,7.36,7.245,7.31,4119293.0
2014-10-09,7.375,7.48,7.35,7.4,3959283.0
2014-10-10,7.15,7.26,7.13,7.16,5503078.0
2014-10-13,7.11,7.15,6.96,7.135,3458420.0
2014-10-14,7.04,7.24,7.0,7.225,5501345.0
2014-10-15,7.185,7.225,7.055,7.12,5152545.0
2014-10-16,7.005,7.02,6.835,6.98,9025878.0
2014-10-17,7.025,7.095,6.955,7.085,5724897.0
2014-10-20,7.135,7.195,7.115,7.135,2392825.0
2014-10-21,7.175,7.22,7.085,7.095,2653945.0
2014-10-22,7.155,7.2,7.085,7.12,4800790.0
2014-10-23,7.05,7.135,7.03,7.115,2390339.0
2014-10-24,7.185,7.275,7.165,7.205,4859063.0
2014-10-27,7.23,7.34,7.22,7.32,4009330.0
2014-10-28,7.305,7.34,7.27,7.29,2152986.0
2014-10-29,7.335,7.375,7.29,7.31,2562205.0
2014-10-30,7.31,7.47,7.295,7.46,4090293.0
2014-10-31,7.51,7.535,7.4,7.46,3017235.0
2014-11-03,7.46,7.535,7.405,7.42,2674239.0
2014-11-04,7.44,7.49,7.385,7.47,3006241.0
2014-11-05,7.47,7.505,7.42,7.48,1787373.0
2014-11-06,7.505,7.55,7.355,7.415,2730817.0
2014-11-07,7.48,7.625,7.46,7.54,4688257.0
2014-11-10,7.54,7.56,7.465,7.515,2671277.0
2014-11-11,7.47,7.51,7.395,7.44,3079804.0
2014-11-12,7.44,7.45,7.285,7.305,3366333.0
2014-11-13,7.31,7.33,7.225,7.26,3199325.0
2014-11-14,7.26,7.305,7.2,7.26,2239678.0
2014-11-17,7.305,7.315,7.195,7.23,2248495.0
2014-11-18,7.21,7.225,7.055,7.165,3600867.0
2014-11-19,7.115,7.165,7.085,7.1,2667590.0
2014-11-20,7.095,7.1,6.96,6.96,3728386.0
2014-11-21,6.96,7.03,6.865,7.03,4766792.0
2014-11-24,7.12,7.175,7.045,7.065,2512895.0
2014-11-25,7.055,7.085,7.02,7.085,3337981.0
2014-11-26,7.085,7.26,7.085,7.23,3049932.0
2014-11-27,7.245,7.295,7.15,7.175,2452960.0
2014-11-28,7.12,7.15,7.02,7.025,3553667.0
2014-12-01,7.07,7.135,6.87,6.93,3060518.0
2014-12-02,6.91,7.135,6.845,7.11,4156106.0
2014-12-03,7.05,7.275,7.05,7.135,3745946.0
2014-12-04,7.15,7.225,7.1,7.175,2716086.0
2014-12-05,7.155,7.31,7.14,7.2,2900974.0
2014-12-08,7.275,7.43,7.245,7.355,4782059.0
2014-12-09,7.34,7.36,7.205,7.22,4090122.0
2014-12-10,7.18,7.21,7.0,7.05,4278936.0
2014-12-11,6.985,7.055,6.91,7.055,5503915.0
2014-12-12,6.92,7.14,6.92,7.11,3941845.0
2014-12-15,7.0,7.005,6.85,6.91,3753790.0
2014-12-16,6.92,6.955,6.725,6.78,4700298.0
2014-12-17,6.715,6.78,6.6,6.61,4967356.0
2014-12-18,6.695,6.965,6.68,6.87,6767675.0
2014-12-19,7.04,7.115,6.965,7.095,6049044.0
2014-12-22,7.115,7.24,7.01,7.225,3324415.0
2014-12-23,7.245,7.26,7.11,7.115,2771674.0
2014-12-24,7.155,7.2,7.09,7.165,1661412.0
2014-12-29,7.225,7.33,7.2,7.29,2287343.0
2014-12-30,7.33,7.38,7.24,7.26,1508710.0
2014-12-31,7.335,7.375,7.205,7.25,812045.0
2015-01-02,7.24,7.27,7.135,7.245,1478455.0
2015-01-05,7.21,7.36,7.18,7.275,2887981.0
2015-01-06,7.18,7.22,7.095,7.15,3770108.0
2015-01-07,7.115,7.115,7.01,7.065,3903650.0
2015-01-08,7.115,7.24,7.07,7.21,4362858.0
2015-01-09,7.25,7.31,7.22,7.265,2768856.0
2015-01-12,7.165,7.205,7.13,7.16,2525287.0
2015-01-13,7.1,7.135,7.025,7.085,2299740.0
2015-01-14,7.03,7.045,6.92,6.935,3698555.0
2015-01-15,6.93,7.0,6.855,6.965,4703770.0
2015-01-16,6.835,6.865,6.555,6.715,7664315.0
2015-01-19,6.785,6.94,6.785,6.82,3246538.0
2015-01-20,6.765,6.88,6.755,6.81,3003497.0
2015-01-21,6.87,7.005,6.83,6.91,5998765.0
2015-01-22,6.92,6.965,6.835,6.87,4752186.0
2015-01-23,6.965,6.975,6.89,6.91,5991951.0
2015-01-27,6.87,6.895,6.65,6.785,6792432.0
2015-01-28,6.715,6.85,6.7,6.83,5041141.0
2015-01-29,6.8,6.85,6.765,6.81,4999282.0
2015-01-30,6.89,6.92,6.835,6.865,3454368.0
2015-02-02,6.83,6.855,6.755,6.785,5144576.0
2015-02-03,6.83,6.96,6.805,6.91,5724921.0
2015-02-04,6.985,7.205,6.975,7.15,7305924.0
2015-02-05,7.165,7.285,7.095,7.245,5047778.0
2015-02-06,7.275,7.305,7.185,7.22,3451691.0
2015-02-09,7.18,7.4,7.16,7.37,4074557.0
2015-02-10,7.35,7.36,7.225,7.31,3241942.0
2015-02-11,7.38,7.43,7.225,7.285,3216737.0
2015-02-12,7.305,7.44,7.29,7.4,6262164.0
2015-02-13,7.505,7.605,7.48,7.495,3660627.0
2015-02-16,7.53,7.76,7.53,7.75,4746903.0
2015-02-17,7.7,7.735,7.6,7.625,3984725.0
2015-02-18,7.645,7.71,7.51,7.635,3717745.0
2015-02-19,7.665,7.725,7.545,7.57,3772851.0
2015-02-20,7.58,7.645,7.45,7.485,4237603.0
2015-02-23,7.47,7.55,7.425,7.51,1981022.0
2015-02-24,7.275,8.13,7.075,8.055,17991826.0
2015-02-25,8.3,8.5,8.24,8.44,14709195.0
2015-02-26,8.34,8.5,8.285,8.495,7958510.0
2015-02-27,8.42,8.46,8.3,8.405,7208118.0
2015-03-02,8.44,8.485,8.34,8.39,4294010.0
2015-03-03,8.475,8.54,8.37,8.48,5226954.0
2015-03-04,8.565,8.715,8.545,8.615,6288870.0
2015-03-05,8.57,8.69,8.51,8.68,3393180.0
2015-03-06,8.735,8.945,8.715,8.9,8120836.0
2015-03-09,8.945,9.21,8.94,9.15,8969493.0
2015-03-10,9.065,9.075,8.74,8.815,7369764.0
2015-03-11,8.64,8.865,8.635,8.84,4343645.0
2015-03-12,8.83,9.045,8.8,9.0,5248814.0
2015-03-13,8.94,9.025,8.83,8.885,4652598.0
2015-03-16,8.78,8.855,8.68,8.76,3557811.0
2015-03-17,8.85,8.98,8.77,8.86,4065191.0
2015-03-18,8.78,8.83,8.73,8.77,4837247.0
2015-03-19,8.64,8.945,8.57,8.895,6872971.0
2015-03-20,8.865,8.965,8.84,8.965,2872274.0
2015-03-23,8.915,8.955,8.775,8.775,4825662.0
2015-03-24,8.755,8.81,8.63,8.78,3650658.0
2015-03-25,8.84,8.895,8.695,8.715,4231146.0
2015-03-26,8.66,8.695,8.545,8.615,3727942.0
2015-03-27,8.51,8.6,8.485,8.495,5834233.0
2015-03-30,8.41,8.57,8.31,8.545,4898004.0
2015-03-31,8.615,8.695,8.535,8.64,5031665.0
2015-04-01,8.55,8.64,8.445,8.475,4839337.0
2015-04-02,8.64,8.945,8.61,8.895,5519706.0
2015-04-07,9.015,9.105,8.885,8.955,4586140.0
2015-04-08,8.98,9.08,8.92,9.065,4845769.0
2015-04-09,9.105,9.165,8.945,9.015,2826396.0
2015-04-10,9.055,9.095,8.975,9.08,2963407.0
2015-04-13,9.115,9.16,9.015,9.015,2354072.0
2015-04-14,9.005,9.165,8.98,9.14,3375508.0
2015-04-15,9.18,9.23,8.975,9.02,6284047.0
2015-04-16,9.145,9.205,9.065,9.125,2723149.0
2015-04-17,9.045,9.14,9.035,9.06,2181013.0
2015-04-20,9.0,9.02,8.835,8.875,4302257.0
2015-04-21,9.045,9.21,9.045,9.165,6594963.0
2015-04-22,9.015,9.075,8.96,9.02,4708439.0
2015-04-23,8.965,9.08,8.92,9.065,3051343.0
2015-04-24,9.145,9.205,9.115,9.18,3181561.0
2015-04-27,9.165,9.31,9.15,9.3,3876069.0
2015-04-28,9.345,9.465,9.185,9.2,4260838.0
2015-04-29,9.17,9.185,8.995,9.08,3258739.0
2015-04-30,8.955,9.145,8.875,9.08,5261240.0
2015-05-01,9.025,9.075,8.925,8.985,3070188.0
2015-05-04,9.035,9.135,8.995,9.1,3447488.0
2015-05-05,9.19,9.245,8.985,9.015,4308937.0
2015-05-06,8.975,9.15,8.975,9.055,3702412.0
2015-05-07,8.98,9.365,8.945,9.18,7871481.0
2015-05-08,9.26,9.26,9.14,9.14,3200487.0
2015-05-11,9.28,9.31,9.12,9.145,2872000.0
2015-05-12,9.36,9.45,9.3,9.435,6388059.0
2015-05-13,9.475,9.625,9.45,9.565,5962663.0
2015-05-14,9.435,9.565,9.425,9.555,2833924.0
2015-05-15,9.61,9.715,9.595,9.675,2627083.0
2015-05-18,9.61,9.655,9.35,9.385,4893020.0
2015-05-19,9.345,9.37,9.1,9.2,6681962.0
2015-05-20,9.27,9.33,9.19,9.28,4318575.0
2015-05-21,9.28,9.365,9.25,9.32,4502116.0
2015-05-22,9.39,9.425,9.23,9.265,3245269.0
2015-05-25,9.28,9.55,9.265,9.455,3613325.0
2015-05-26,9.43,9.605,9.4,9.545,2899580.0
2015-05-27,9.545,9.71,9.525,9.605,3594441.0
2015-05-28,9.69,9.82,9.65,9.665,5465359.0
2015-05-29,9.77,9.79,9.665,9.71,3501976.0
2015-06-01,9.675,9.75,9.495,9.61,2802549.0
2015-06-02,9.675,9.695,9.42,9.43,3464448.0
2015-06-03,9.325,9.345,9.145,9.245,4993282.0
2015-06-04,9.305,9.475,9.24,9.26,4572261.0
2015-06-05,9.265,9.4,9.075,9.145,2787690.0
2015-06-09,9.065,9.18,8.985,9.005,3277419.0
2015-06-10,9.005,9.035,8.9,9.015,3011295.0
2015-06-11,9.105,9.29,9.105,9.29,4440057.0
2015-06-12,9.19,9.345,9.17,9.28,3033495.0
2015-06-15,9.18,9.31,9.12,9.3,2033478.0
2015-06-16,9.325,9.37,9.165,9.25,2911240.0
2015-06-17,9.345,9.345,9.23,9.27,2443329.0
2015-06-18,9.145,9.19,8.955,9.035,6293224.0
2015-06-19,9.115,9.2,9.045,9.075,3113287.0
2015-06-22,9.125,9.17,9.025,9.125,2160367.0
2015-06-23,9.29,9.3,9.18,9.225,3091421.0
2015-06-24,9.245,9.395,9.225,9.38,3970437.0
2015-06-25,9.31,9.445,9.28,9.42,3060316.0
2015-06-26,9.25,9.33,9.095,9.145,3412007.0
2015-06-29,8.955,9.085,8.925,9.015,3202970.0
2015-06-30,8.905,9.065,8.875,9.06,3908239.0
2015-07-01,9.1,9.39,9.08,9.37,4189243.0
2015-07-02,9.435,9.625,9.39,9.575,4773111.0
2015-07-03,9.385,9.535,9.21,9.405,4170139.0
2015-07-06,9.205,9.31,9.15,9.265,2335985.0
2015-07-07,9.33,9.525,9.27,9.38,3914524.0
2015-07-08,9.21,9.34,9.155,9.19,3191815.0
2015-07-09,9.125,9.26,9.0,9.245,2124103.0
2015-07-10,9.38,9.425,9.115,9.14,3140388.0
2015-07-13,9.105,9.36,9.105,9.23,2390763.0
2015-07-14,9.41,9.475,9.365,9.445,2933961.0
2015-07-15,9.49,9.565,9.475,9.535,2819347.0
2015-07-16,9.675,9.75,9.615,9.72,3606384.0
2015-07-17,9.75,9.77,9.67,9.695,3855369.0
2015-07-20,9.74,9.81,9.72,9.775,3010499.0
2015-07-21,9.82,9.94,9.82,9.84,3774238.0
2015-07-22,9.69,9.715,9.485,9.51,8338290.0
2015-07-23,9.555,9.7,9.545,9.605,3156170.0
2015-07-24,9.59,9.735,9.57,9.695,3579855.0
2015-07-27,9.655,9.73,9.615,9.72,2602170.0
2015-07-28,9.645,9.84,9.625,9.735,3906771.0
2015-07-29,9.875,9.875,9.585,9.605,5860232.0
2015-07-30,9.665,9.76,9.61,9.625,3004128.0
2015-07-31,9.675,9.74,9.61,9.675,3488237.0
2015-08-03,9.69,9.7,9.575,9.65,2290241.0
2015-08-04,9.74,9.835,9.695,9.77,4529276.0
2015-08-05,9.71,9.815,9.565,9.635,4504164.0
2015-08-06,9.57,9.61,9.455,9.565,2963872.0
2015-08-07,9.4,9.475,9.35,9.385,2803296.0
2015-08-10,9.435,9.435,9.32,9.365,2760484.0
2015-08-11,9.465,9.465,9.31,9.345,2738938.0
2015-08-12,9.38,9.38,9.165,9.22,5310024.0
2015-08-13,9.23,9.34,9.225,9.24,2140790.0
2015-08-14,9.25,9.325,9.225,9.28,2848238.0
2015-08-17,9.285,9.37,9.26,9.26,4405587.0
2015-08-18,9.455,9.595,9.27,9.29,7718333.0
2015-08-19,9.28,9.32,9.23,9.3,5817819.0
2015-08-20,9.24,9.35,9.22,9.305,7910797.0
2015-08-21,9.2,9.31,9.055,9.125,10955195.0
2015-08-24,8.94,9.005,8.68,8.72,11012447.0
2015-08-25,8.375,8.975,8.355,8.84,9602973.0
2015-08-26,8.805,9.0,8.735,8.905,5987082.0
2015-08-27,9.145,9.285,9.095,9.195,7255067.0
2015-08-28,9.21,9.24,9.04,9.055,6540259.0
2015-08-31,8.925,8.98,8.81,8.94,5425120.0
2015-09-01,8.805,8.94,8.725,8.745,4074354.0
2015-09-02,8.6,8.785,8.575,8.75,4744338.0
2015-09-03,8.94,9.0,8.67,8.69,4027285.0
2015-09-04,8.635,8.75,8.575,8.63,5343771.0
2015-09-07,8.58,8.63,8.41,8.615,4092867.0
2015-09-08,8.65,8.79,8.63,8.785,3382624.0
2015-09-09,8.94,9.17,8.915,9.07,5093979.0
2015-09-10,8.86,8.92,8.81,8.865,3207173.0
2015-09-11,8.805,8.965,8.775,8.885,3596768.0
2015-09-14,8.975,8.975,8.825,8.9,2454479.0
2015-09-15,8.995,8.995,8.725,8.77,2971770.0
2015-09-16,8.795,8.905,8.745,8.865,3015609.0
2015-09-17,9.035,9.12,8.98,9.05,5444866.0
2015-09-18,8.96,9.165,8.89,8.98,3518133.0
2015-09-21,8.775,8.805,8.63,8.79,4469699.0
2015-09-22,8.845,8.925,8.82,8.9,2720343.0
2015-09-23,8.77,8.865,8.73,8.755,3948070.0
2015-09-24,8.79,8.9,8.735,8.77,4059800.0
2015-09-25,8.825,8.88,8.71,8.71,2742164.0
2015-09-28,8.725,8.89,8.715,8.885,3144309.0
2015-09-29,8.705,8.755,8.585,8.6,4906730.0
2015-09-30,8.6,8.765,8.6,8.73,4036075.0
2015-10-01,8.785,8.85,8.715,8.79,3293242.0
2015-10-02,8.635,8.745,8.575,8.61,4558333.0
2015-10-05,8.77,8.83,8.675,8.83,2062601.0
2015-10-06,8.935,8.935,8.825,8.825,3286722.0
2015-10-07,8.73,8.805,8.62,8.675,4641657.0
2015-10-08,8.735,8.81,8.705,8.71,3621121.0
2015-10-09,8.88,8.94,8.82,8.865,3326097.0
2015-10-12,8.79,8.845,8.775,8.795,2623191.0
2015-10-13,8.84,8.87,8.79,8.845,4664394.0
2015-10-14,8.805,8.805,8.63,8.775,3568760.0
2015-10-15,8.845,8.845,8.62,8.655,5315612.0
2015-10-16,8.765,8.865,8.655,8.67,4848527.0
2015-10-19,8.71,8.94,8.675,8.89,3584388.0
2015-10-20,8.94,8.94,8.765,8.825,3634746.0
2015-10-21,8.805,8.94,8.79,8.87,3159575.0
2015-10-22,8.87,8.945,8.85,8.92,2021271.0
2015-10-23,9.095,9.21,9.095,9.145,4758980.0
2015-10-26,9.195,9.23,9.145,9.155,2871846.0
2015-10-27,9.175,9.23,9.145,9.205,2824737.0
2015-10-28,9.19,9.21,9.02,9.02,4230810.0
2015-10-29,9.11,9.205,8.845,8.88,4175350.0
2015-10-30,8.83,9.02,8.775,8.975,4173447.0
2015-11-02,8.955,8.975,8.775,8.805,2449356.0
2015-11-03,8.82,8.98,8.815,8.965,2266844.0
2015-11-04,9.075,9.155,9.04,9.07,3112263.0
2015-11-05,9.07,9.08,8.945,9.04,2979890.0
2015-11-06,9.06,9.115,8.955,9.07,2469703.0
2015-11-09,9.06,9.355,9.035,9.145,5703478.0
2015-11-10,9.09,9.27,9.08,9.23,5016362.0
2015-11-11,9.245,9.355,9.185,9.31,3783234.0
2015-11-12,9.25,9.345,9.09,9.115,4331286.0
2015-11-13,8.925,9.015,8.825,8.96,3850554.0
2015-11-16,8.86,8.975,8.845,8.92,2789330.0
2015-11-17,8.825,8.84,8.41,8.745,10760175.0
2015-11-18,8.62,8.62,8.465,8.5,9274732.0
2015-11-19,8.585,8.71,8.54,8.71,5523307.0
2015-11-20,8.68,8.695,8.54,8.63,3978772.0
2015-11-23,8.69,8.73,8.62,8.655,3632907.0
2015-11-24,8.585,8.635,8.495,8.555,4241453.0
2015-11-25,8.505,8.555,8.405,8.42,4835090.0
2015-11-26,8.445,8.535,8.44,8.48,4753104.0
2015-11-27,8.56,8.56,8.42,8.46,5432633.0
2015-11-30,8.505,8.54,8.42,8.445,3587937.0
2015-12-01,8.4,8.63,8.35,8.58,3384707.0
2015-12-02,8.54,8.595,8.5,8.545,2911571.0
2015-12-03,8.44,8.65,8.425,8.585,3334350.0
2015-12-04,8.43,8.5,8.38,8.495,3914646.0
2015-12-07,8.64,8.655,8.5,8.52,3126608.0
2015-12-08,8.465,8.525,8.385,8.4,3715078.0
2015-12-09,8.35,8.41,8.275,8.29,2658606.0
2015-12-10,8.275,8.285,8.095,8.14,5257043.0
2015-12-11,8.125,8.255,8.085,8.23,3762051.0
2015-12-14,8.085,8.12,7.84,7.84,6028393.0
2015-12-15,7.935,8.095,7.835,7.835,5904793.0
2015-12-16,7.895,8.06,7.87,8.06,2798250.0
2015-12-17,8.22,8.295,8.175,8.18,6195237.0
2015-12-18,8.025,8.17,8.025,8.065,3312745.0
2015-12-21,8.27,8.27,8.04,8.105,2380881.0
2015-12-22,8.16,8.295,8.14,8.195,3052416.0
2015-12-23,8.255,8.255,8.175,8.175,2413723.0
2015-12-24,8.295,8.375,8.23,8.305,1166188.0
2015-12-29,8.305,8.445,8.26,8.425,1637656.0
2015-12-30,8.54,8.61,8.485,8.525,2221419.0
2015-12-31,8.575,8.62,8.495,8.525,1425407.0
2016-01-04,8.525,8.63,8.44,8.47,2490128.0
2016-01-05,8.315,8.42,8.195,8.195,3026454.0
2016-01-06,8.145,8.21,7.925,7.97,5488204.0
2016-01-07,7.93,7.99,7.725,7.75,2307996.0
2016-01-08,7.655,7.89,7.645,7.78,3128972.0
2016-01-11,7.585,7.655,7.55,7.635,3483285.0
2016-01-12,7.675,7.79,7.56,7.58,3342600.0
2016-01-13,7.645,7.77,7.6,7.76,3280602.0
2016-01-14,7.525,7.605,7.4,7.53,3421819.0
2016-01-15,7.64,7.64,7.245,7.285,5314878.0
2016-01-18,7.13,7.235,7.09,7.22,4003155.0
2016-01-19,7.245,7.35,7.225,7.335,3731417.0
2016-01-20,7.275,7.35,7.03,7.055,6311880.0
2016-01-21,7.035,7.235,7.035,7.11,6714224.0
2016-01-22,7.15,7.26,7.085,7.205,4575648.0
2016-01-25,7.36,7.38,7.225,7.305,2965873.0
2016-01-27,7.315,7.33,7.125,7.2,4305872.0
2016-01-28,7.165,7.26,7.065,7.22,2704776.0
2016-01-29,7.225,7.37,7.185,7.37,4000833.0
2016-02-01,7.505,7.515,7.265,7.34,3748985.0
2016-02-02,7.355,7.425,7.3,7.33,3253994.0
2016-02-03,7.185,7.24,7.075,7.11,4086513.0
2016-02-04,7.165,7.285,7.165,7.24,4471802.0
2016-02-05,7.215,7.215,7.07,7.09,4362468.0
2016-02-08,7.045,7.05,6.935,6.98,5961080.0
2016-02-09,6.805,6.875,6.67,6.73,7605831.0
2016-02-10,6.705,6.72,6.435,6.55,8471744.0
2016-02-11,6.55,6.655,6.55,6.61,5575406.0
2016-02-12,6.5,6.575,6.47,6.52,7031917.0
2016-02-15,6.605,6.65,6.49,6.56,6510311.0
2016-02-16,6.625,6.78,6.54,6.78,7739713.0
2016-02-17,6.82,6.865,6.705,6.73,4494139.0
2016-02-18,6.96,6.975,6.855,6.935,5359033.0
2016-02-19,6.935,6.99,6.835,6.9,3403826.0
2016-02-22,6.88,7.09,6.86,7.035,4395646.0
2016-02-23,7.755,8.02,7.545,7.635,11625550.0
2016-02-24,7.505,7.505,7.26,7.465,10156731.0
2016-02-25,7.54,7.56,7.085,7.235,10887357.0
2016-02-26,7.225,7.28,7.085,7.205,4072665.0
2016-02-29,7.205,7.275,7.15,7.16,5432960.0
2016-03-01,7.19,7.34,7.16,7.295,6764592.0
2016-03-02,7.355,7.58,7.34,7.495,6492573.0
2016-03-03,7.525,7.74,7.42,7.695,7564800.0
2016-03-04,7.695,7.735,7.58,7.685,5152118.0
2016-03-07,7.755,7.815,7.695,7.74,4954347.0
2016-03-08,7.79,7.91,7.62,7.665,6582697.0
2016-03-09,7.615,7.615,7.43,7.545,5171867.0
2016-03-10,7.545,7.63,7.51,7.53,6235756.0
2016-03-11,7.535,7.57,7.43,7.545,5447181.0
2016-03-14,7.64,7.715,7.62,7.665,3372842.0
2016-03-15,7.63,7.64,7.405,7.445,5441758.0
2016-03-16,7.5,7.51,7.355,7.45,4770343.0
2016-03-17,7.485,7.6,7.43,7.51,5492089.0
2016-03-18,7.55,7.595,7.53,7.535,4969411.0
2016-03-21,7.545,7.67,7.545,7.64,3669310.0
2016-03-22,7.735,7.735,7.63,7.665,3387499.0
2016-03-23,7.65,7.705,7.53,7.55,3608000.0
2016-03-24,7.48,7.62,7.48,7.57,4484052.0
2016-03-29,7.57,7.6,7.44,7.475,4166228.0
2016-03-30,7.53,7.57,7.44,7.565,4410566.0
2016-03-31,7.615,7.725,7.595,7.685,4520800.0
2016-04-01,7.635,7.655,7.425,7.515,5107864.0
2016-04-04,7.565,7.675,7.53,7.605,3147345.0
2016-04-05,7.605,7.64,7.45,7.5,4577090.0
2016-04-06,7.515,7.65,7.495,7.57,4189649.0
2016-04-07,7.62,7.665,7.57,7.62,3697536.0
2016-04-08,7.475,7.615,7.44,7.615,4145540.0
2016-04-11,7.58,7.665,7.55,7.585,3574672.0
2016-04-12,7.53,7.665,7.53,7.63,2693452.0
2016-04-13,7.675,7.785,7.64,7.755,4587927.0
2016-04-14,7.84,8.045,7.83,8.02,6321352.0
2016-04-15,8.0,8.1,8.0,8.095,6535798.0
2016-04-18,8.03,8.045,7.915,7.95,5186226.0
2016-04-19,8.06,8.135,7.915,7.925,4322155.0
2016-04-20,8.015,8.02,7.725,7.895,5432163.0
2016-04-21,8.02,8.085,7.965,7.975,4853327.0
2016-04-22,7.88,8.02,7.88,7.985,4453213.0
2016-04-26,8.03,8.03,7.805,7.86,5634465.0
2016-04-27,7.89,8.02,7.845,7.88,3375249.0
2016-04-28,7.96,7.965,7.84,7.855,3876869.0
2016-04-29,7.86,7.88,7.795,7.855,4012927.0
2016-05-02,7.76,7.805,7.67,7.805,4470691.0
2016-05-03,7.84,7.895,7.77,7.89,4935267.0
2016-05-04,7.985,8.095,7.865,8.07,4760234.0
2016-05-05,8.065,8.07,7.95,8.05,2920173.0
2016-05-06,7.925,8.045,7.845,8.02,4236268.0
2016-05-09,7.995,8.07,7.945,8.045,3993848.0
2016-05-10,8.07,8.07,7.905,8.05,3574635.0
2016-05-11,8.14,8.445,8.135,8.255,8168843.0
2016-05-12,8.275,8.295,8.115,8.255,5059637.0
2016-05-13,8.31,8.31,8.185,8.31,4265195.0
2016-05-16,8.325,8.48,8.31,8.39,4221223.0
2016-05-17,8.43,8.45,8.345,8.395,4114443.0
2016-05-18,8.29,8.39,8.29,8.355,5054005.0
2016-05-19,8.445,8.595,8.415,8.48,5092653.0
2016-05-20,8.485,8.505,8.345,8.43,3903614.0
2016-05-23,8.45,8.45,8.305,8.34,2966858.0
2016-05-24,8.345,8.44,8.305,8.38,3169456.0
2016-05-25,8.45,8.59,8.43,8.515,3986152.0
2016-05-26,8.565,8.715,8.525,8.7,7045248.0
2016-05-27,8.735,8.795,8.65,8.76,3589952.0
2016-05-30,8.74,8.805,8.7,8.755,3204979.0
2016-05-31,8.72,8.77,8.67,8.76,4440087.0
2016-06-01,8.72,8.795,8.635,8.7,5300291.0
2016-06-02,8.63,8.67,8.55,8.635,4287112.0
2016-06-03,8.65,8.77,8.63,8.74,3964083.0
2016-06-06,8.65,8.675,8.43,8.6,4557429.0
2016-06-07,8.6,8.615,8.43,8.45,5434948.0
2016-06-08,8.395,8.525,8.29,8.495,5737811.0
2016-06-09,8.465,8.545,8.435,8.515,2358613.0
2016-06-10,8.445,8.46,8.39,8.415,3311580.0
2016-06-14,8.2,8.29,8.115,8.14,5774511.0
2016-06-15,8.275,8.275,8.095,8.105,3977702.0
2016-06-16,8.19,8.215,7.965,8.0,5052743.0
2016-06-17,8.05,8.13,8.005,8.03,3264295.0
2016-06-20,8.155,8.295,8.065,8.285,3229051.0
2016-06-21,8.22,8.34,8.17,8.255,4071065.0
2016-06-22,8.285,8.375,8.235,8.255,2399155.0
2016-06-23,8.26,8.295,8.175,8.235,2473132.0
2016-06-24,8.285,8.335,7.495,7.725,8528923.0
2016-06-27,7.52,7.535,7.085,7.205,13669152.0
2016-06-28,7.03,7.2,6.925,7.095,13842798.0
2016-06-29,7.22,7.31,7.1,7.21,10236539.0
2016-06-30,7.29,7.39,7.26,7.345,9216313.0
2016-07-01,7.375,7.405,7.32,7.355,3639244.0
2016-07-04,7.355,7.38,7.255,7.38,2213498.0
2016-07-05,7.405,7.405,7.225,7.255,4060561.0
2016-07-06,7.24,7.24,7.03,7.12,8412188.0
2016-07-07,7.25,7.32,7.205,7.24,5072074.0
2016-07-08,7.26,7.35,7.225,7.295,3485539.0
2016-07-11,7.425,7.43,7.31,7.36,2940217.0
2016-07-12,7.415,7.485,7.345,7.355,4642245.0
2016-07-13,7.51,7.57,7.44,7.48,4090730.0
2016-07-14,7.5,7.55,7.475,7.51,2483311.0
2016-07-15,7.5,7.67,7.5,7.58,3056473.0
2016-07-18,7.635,7.69,7.58,7.685,2874316.0
2016-07-19,7.725,7.75,7.52,7.56,3188271.0
2016-07-20,7.685,7.81,7.665,7.72,4750729.0
2016-07-21,7.75,7.84,7.735,7.83,5745803.0
2016-07-22,7.805,7.81,7.715,7.77,2689730.0
2016-07-25,7.855,7.87,7.81,7.84,3139702.0
2016-07-26,7.845,7.875,7.775,7.875,4240079.0
2016-07-27,7.905,7.925,7.805,7.825,2712628.0
2016-07-28,7.845,7.855,7.715,7.735,3837200.0
2016-07-29,7.72,7.75,7.65,7.725,3081029.0
2016-08-01,7.76,7.84,7.75,7.84,2237043.0
2016-08-02,7.82,7.855,7.675,7.705,4363656.0
2016-08-03,7.62,7.635,7.53,7.565,5122413.0
2016-08-04,7.57,7.7,7.565,7.65,2974430.0
2016-08-05,7.675,7.81,7.675,7.79,1994346.0
2016-08-08,7.925,8.02,7.89,7.995,4872899.0
2016-08-09,8.05,8.08,7.86,7.925,3059968.0
2016-08-10,7.875,7.895,7.74,7.855,3480071.0
2016-08-11,7.81,7.875,7.75,7.83,2575158.0
2016-08-12,7.94,7.945,7.82,7.905,2753089.0
2016-08-15,7.86,8.03,7.845,7.94,3043742.0
2016-08-16,7.95,8.015,7.83,7.865,3323036.0
2016-08-17,7.045,7.295,6.965,7.21,15650443.0
2016-08-18,7.165,7.17,7.01,7.06,10362313.0
2016-08-19,7.05,7.095,6.98,7.045,6295478.0
2016-08-22,7.105,7.14,7.01,7.01,3876765.0
2016-08-23,7.07,7.085,7.02,7.05,5149948.0
2016-08-24,7.08,7.15,7.08,7.115,4357787.0
2016-08-25,7.19,7.275,7.18,7.195,4796658.0
2016-08-26,7.155,7.215,7.125,7.125,3349950.0
2016-08-29,7.125,7.19,7.11,7.115,4349102.0
2016-08-30,7.19,7.2,7.125,7.13,4170103.0
2016-08-31,7.145,7.205,7.13,7.17,5240331.0
2016-09-01,7.18,7.21,7.135,7.14,4861341.0
2016-09-02,7.115,7.14,7.03,7.105,5244143.0
2016-09-05,7.115,7.145,7.105,7.125,4472262.0
2016-09-06,7.105,7.115,7.05,7.06,3266185.0
2016-09-07,7.025,7.09,7.015,7.065,4508250.0
2016-09-08,7.025,7.045,6.97,6.975,4760153.0
2016-09-09,6.945,6.985,6.885,6.95,4474329.0
2016-09-12,6.9,7.01,6.9,6.995,6004973.0
2016-09-13,7.065,7.065,6.945,6.945,4911927.0
2016-09-14,6.935,7.04,6.93,6.965,5678891.0
2016-09-15,6.885,6.94,6.865,6.885,5626939.0
2016-09-16,6.91,6.945,6.9,6.91,3806601.0
2016-09-19,6.95,6.995,6.93,6.96,1860332.0
2016-09-20,6.98,7.04,6.9,6.92,6561769.0
2016-09-21,6.895,6.935,6.87,6.92,6180232.0
2016-09-22,6.965,7.04,6.915,6.965,6613522.0
2016-09-23,6.975,7.0,6.945,6.975,6274562.0
2016-09-26,6.965,6.975,6.9,6.9,2446830.0
2016-09-27,6.87,6.9,6.765,6.77,6875963.0
2016-09-28,6.815,6.815,6.675,6.685,3961464.0
2016-09-29,6.755,6.77,6.705,6.74,7290503.0
2016-09-30,6.69,6.73,6.675,6.715,5094108.0
2016-10-03,6.72,6.75,6.705,6.75,3146968.0
2016-10-04,6.755,6.835,6.755,6.805,5098114.0
2016-10-05,6.83,7.05,6.83,7.04,6704304.0
2016-10-06,7.11,7.25,7.08,7.235,8684139.0
2016-10-07,7.26,7.27,7.115,7.21,5411601.0
2016-10-10,7.205,7.315,7.175,7.315,4118153.0
2016-10-11,7.35,7.445,7.325,7.385,5913023.0
2016-10-12,7.34,7.405,7.315,7.405,3594361.0
2016-10-13,7.385,7.405,7.24,7.275,5124057.0
2016-10-14,7.285,7.36,7.255,7.3,4234227.0
2016-10-17,7.305,7.325,7.21,7.235,2586421.0
2016-10-18,7.26,7.29,7.175,7.225,2753572.0
2016-10-19,7.255,7.37,7.22,7.365,4078374.0
2016-10-20,7.405,7.495,7.37,7.495,5132838.0
2016-10-21,7.5,7.51,7.4,7.445,4075362.0
2016-10-24,7.445,7.5,7.37,7.445,2624970.0
2016-10-25,7.445,7.5,7.445,7.465,2342093.0
2016-10-26,7.39,7.43,7.225,7.285,4774332.0
2016-10-27,7.315,7.47,7.255,7.27,4846510.0
2016-10-28,7.315,7.325,7.18,7.29,4306372.0
2016-10-31,7.24,7.26,7.155,7.22,3257075.0
2016-11-01,7.155,7.35,7.14,7.35,3281247.0
2016-11-02,7.24,7.26,7.065,7.095,3965099.0
2016-11-03,7.045,7.17,7.04,7.08,2594097.0
2016-11-04,7.025,7.095,6.995,7.015,3420947.0
2016-11-07,7.03,7.17,6.985,7.125,3868038.0
2016-11-08,7.14,7.19,7.09,7.095,3511868.0
2016-11-09,7.155,7.175,6.66,6.785,8797195.0
2016-11-10,7.19,7.585,7.18,7.585,14209010.0
2016-11-11,7.585,7.69,7.545,7.645,9426667.0
2016-11-14,7.66,7.715,7.535,7.71,5359511.0
2016-11-15,7.745,7.795,7.665,7.77,5731393.0
2016-11-16,7.805,7.975,7.805,7.89,9592541.0
2016-11-17,7.82,7.935,7.73,7.92,8278083.0
2016-11-18,7.985,8.055,7.95,8.035,8681766.0
2016-11-21,8.07,8.2,7.96,8.085,6443714.0
2016-11-22,8.165,8.165,8.02,8.035,5556342.0
2016-11-23,8.0,8.235,7.985,8.13,6293176.0
2016-11-24,8.095,8.165,8.07,8.085,5503350.0
2016-11-25,8.16,8.325,8.115,8.265,6280771.0
2016-11-28,8.235,8.29,8.135,8.135,4801454.0
2016-11-29,8.135,8.16,8.02,8.02,4699337.0
2016-11-30,8.07,8.21,8.03,8.07,7091281.0
2016-12-01,8.135,8.41,8.13,8.41,8253814.0
2016-12-02,8.405,8.55,8.37,8.485,4974338.0
2016-12-05,8.42,8.44,8.21,8.31,6071078.0
2016-12-06,8.44,8.575,8.39,8.51,6093509.0
2016-12-07,8.54,8.625,8.45,8.51,6244283.0
2016-12-08,8.605,8.965,8.555,8.93,19075731.0
2016-12-09,8.96,9.13,8.815,9.09,13666986.0
2016-12-12,9.15,9.155,8.88,9.04,10624914.0
2016-12-13,9.07,9.085,8.835,8.91,6903443.0
2016-12-14,8.86,8.89,8.7,8.745,13430757.0
2016-12-15,8.875,8.955,8.795,8.875,7948249.0
2016-12-16,9.03,9.03,8.895,8.975,8154026.0
2016-12-19,9.03,9.125,8.98,9.095,6088166.0
2016-12-20,9.17,9.17,9.04,9.105,4179710.0
2016-12-21,9.185,9.225,9.095,9.135,4917917.0
2016-12-22,9.175,9.2,9.085,9.175,6788547.0
2016-12-23,9.175,9.175,8.975,9.01,4176169.0
2016-12-28,9.175,9.175,8.975,9.025,4588322.0
2016-12-29,9.02,9.11,8.995,9.105,4203088.0
2016-12-30,9.105,9.105,8.925,8.975,1761278.0
2017-01-03,9.04,9.075,9.005,9.07,3222319.0
2017-01-04,9.135,9.28,9.095,9.27,4312625.0
2017-01-05,9.27,9.285,9.125,9.15,4072986.0
2017-01-06,9.07,9.075,8.94,8.98,3705054.0
2017-01-09,9.07,9.28,9.07,9.25,5629259.0
2017-01-10,9.215,9.27,8.965,8.98,4482262.0
2017-01-11,9.03,9.075,8.96,8.965,4853101.0
2017-01-12,8.955,9.07,8.955,9.01,3169823.0
2017-01-13,8.995,9.02,8.845,8.85,2074004.0
2017-01-16,8.925,9.025,8.89,8.93,3108199.0
2017-01-17,8.91,8.91,8.86,8.89,4647039.0
2017-01-18,8.785,8.98,8.765,8.815,3717702.0
2017-01-19,8.93,9.095,8.93,8.99,5778213.0
2017-01-20,8.995,8.995,8.895,8.895,4340125.0
2017-01-23,9.01,9.025,8.655,8.695,6516389.0
2017-01-24,8.705,8.81,8.64,8.705,6706120.0
2017-01-25,8.83,8.85,8.67,8.745,4315790.0
2017-01-27,8.85,8.97,8.815,8.91,4859615.0
2017-01-30,9.225,9.37,8.915,8.925,14911867.0
2017-01-31,9.06,9.155,9.02,9.03,6255677.0
2017-02-01,9.15,9.15,9.025,9.03,5756289.0
2017-02-02,9.135,9.19,9.02,9.06,6874239.0
2017-02-03,9.105,9.125,8.965,9.005,4668013.0
2017-02-06,9.005,9.12,8.975,9.045,3861362.0
2017-02-07,8.995,9.01,8.875,8.925,5900698.0
2017-02-08,8.9,8.995,8.89,8.945,5268808.0
2017-02-09,8.895,8.99,8.72,8.75,6577976.0
2017-02-10,8.85,9.005,8.77,8.98,4825615.0
2017-02-13,8.965,9.04,8.94,9.025,2327231.0
2017-02-14,9.15,9.28,9.09,9.205,5533216.0
2017-02-15,9.35,9.38,9.305,9.33,4306060.0
2017-02-16,9.355,9.46,9.345,9.41,4738736.0
2017-02-17,9.315,9.315,9.125,9.16,4681350.0
2017-02-20,9.105,9.12,8.975,9.02,5822177.0
2017-02-21,9.07,9.15,9.01,9.045,3590637.0
2017-02-22,9.105,9.105,8.995,9.03,5010595.0
2017-02-23,9.06,9.06,8.955,9.005,5624686.0
2017-02-24,9.025,9.025,8.835,8.89,4982312.0
2017-02-27,9.395,9.595,9.105,9.105,13318564.0
2017-02-28,9.03,9.14,8.825,8.895,11502437.0
2017-03-01,8.89,8.9,8.735,8.8,9567713.0
2017-03-02,8.98,9.095,8.94,9.03,5663700.0
2017-03-03,9.025,9.205,8.96,9.2,5662813.0
2017-03-06,9.215,9.38,9.215,9.305,4858373.0
2017-03-07,9.345,9.49,9.305,9.38,5730155.0
2017-03-08,9.395,9.435,9.245,9.3,4967033.0
2017-03-09,9.465,9.48,9.335,9.39,5627220.0
2017-03-10,9.54,9.545,9.425,9.5,3223247.0
2017-03-13,9.48,9.51,9.41,9.465,3100084.0
2017-03-14,9.545,9.59,9.455,9.53,3821383.0
2017-03-15,9.59,9.765,9.545,9.69,5754341.0
2017-03-16,9.62,9.735,9.57,9.615,7380440.0
2017-03-17,9.665,9.8,9.645,9.735,4873051.0
2017-03-20,9.695,9.735,9.56,9.63,3032323.0
2017-03-21,9.605,9.645,9.525,9.635,2774312.0
2017-03-22,9.47,9.5,9.335,9.36,4997313.0
2017-03-23,9.345,9.435,9.345,9.375,4071010.0
2017-03-24,9.455,9.63,9.435,9.56,2771882.0
2017-03-27,9.47,9.5,9.345,9.48,3795300.0
2017-03-28,9.545,9.59,9.47,9.54,3035561.0
2017-03-29,9.545,9.66,9.54,9.6,3748205.0
2017-03-30,9.6,9.665,9.525,9.645,3519343.0
2017-03-31,9.66,9.755,9.615,9.615,3549617.0
2017-04-03,9.615,9.725,9.575,9.63,3837249.0
2017-04-04,9.605,9.605,9.51,9.51,3116372.0
2017-04-05,9.68,9.68,9.555,9.65,3361326.0
2017-04-06,9.65,9.65,9.545,9.575,3254484.0
2017-04-07,9.62,9.645,9.5,9.615,3703413.0
2017-04-10,9.615,9.695,9.555,9.645,2039155.0
2017-04-11,9.695,9.775,9.665,9.74,3946131.0
2017-04-12,9.77,9.78,9.54,9.59,4047799.0
2017-04-13,9.495,9.525,9.36,9.42,4814611.0
2017-04-18,9.5,9.51,9.38,9.41,4137621.0
2017-04-19,9.35,9.365,9.115,9.225,6493473.0
2017-04-20,9.225,9.3,9.22,9.28,5044811.0
2017-04-21,9.33,9.425,9.33,9.33,2112964.0
2017-04-24,9.405,9.485,9.36,9.41,1951121.0
2017-04-26,9.585,9.74,9.56,9.615,5800424.0
2017-04-27,9.62,9.71,9.555,9.555,4178705.0
2017-04-28,9.555,9.65,9.55,9.6,3349513.0
2017-05-01,9.615,9.74,9.585,9.72,3018954.0
2017-05-02,9.695,9.75,9.57,9.605,4304910.0
2017-05-03,9.485,9.75,9.485,9.68,4063701.0
2017-05-04,9.665,9.705,9.5,9.605,4031843.0
2017-05-05,9.71,9.74,9.585,9.65,3447080.0
2017-05-08,9.695,9.705,9.6,9.635,3817349.0
2017-05-09,9.635,9.69,9.6,9.68,4552575.0
2017-05-10,9.765,10.06,9.765,10.03,7625551.0
2017-05-11,10.07,10.16,10.055,10.13,7055697.0
2017-05-12,10.025,10.075,9.925,9.995,2873651.0
2017-05-15,9.89,9.925,9.77,9.875,3362243.0
2017-05-16,9.98,10.0,9.845,9.89,2842588.0
2017-05-17,9.79,9.86,9.75,9.815,3735493.0
2017-05-18,9.585,9.6,9.47,9.6,5587062.0
2017-05-19,9.56,9.6,9.485,9.575,2236903.0
2017-05-22,9.66,9.725,9.66,9.69,2687958.0
2017-05-23,9.74,9.77,9.62,9.65,2329855.0
2017-05-24,9.705,9.74,9.615,9.705,2914283.0
2017-05-25,9.635,9.705,9.585,9.695,2295837.0
2017-05-26,9.69,9.755,9.6,9.725,3333007.0
2017-05-29,9.69,9.765,9.66,9.69,2378124.0
2017-05-30,9.675,9.77,9.66,9.74,2477705.0
2017-05-31,9.695,9.71,9.585,9.62,5949376.0
2017-06-01,9.635,9.755,9.585,9.74,2851205.0
2017-06-02,9.785,9.845,9.66,9.705,4216504.0
2017-06-05,9.65,9.665,9.56,9.62,4123856.0
2017-06-06,9.62,9.63,9.5,9.51,2726508.0
2017-06-07,9.51,9.515,9.39,9.405,4153198.0
2017-06-08,9.435,9.48,9.36,9.455,2679330.0
2017-06-09,9.38,9.615,9.38,9.585,2362156.0
2017-06-13,9.68,9.78,9.6,9.78,4184133.0
2017-06-14,9.815,9.91,9.805,9.875,4410748.0
2017-06-15,9.74,9.805,9.63,9.705,8694014.0
2017-06-16,9.75,9.91,9.75,9.865,4500719.0
2017-06-19,9.875,10.06,9.875,9.985,3829828.0
2017-06-20,9.985,10.04,9.865,9.865,2825149.0
2017-06-21,9.325,9.335,8.825,8.855,19110759.0
2017-06-22,8.885,9.045,8.71,8.965,13813467.0
2017-06-23,8.98,9.015,8.81,8.86,7715934.0
2017-06-26,8.84,8.845,8.605,8.665,8482392.0
2017-06-27,8.615,8.81,8.54,8.78,5768463.0
2017-06-28,8.69,8.855,8.685,8.855,5739397.0
2017-06-29,8.925,8.93,8.82,8.845,5226288.0
2017-06-30,8.695,8.86,8.65,8.81,5514612.0
2017-07-03,8.795,8.825,8.71,8.71,3389754.0
2017-07-04,8.875,8.95,8.815,8.925,5951676.0
2017-07-05,8.95,9.09,8.94,9.025,4544708.0
2017-07-06,9.04,9.055,8.935,9.0,3382166.0
2017-07-07,8.95,8.955,8.845,8.91,3445239.0
2017-07-10,9.025,9.195,8.965,9.16,6069268.0
2017-07-11,9.135,9.135,8.985,9.04,3628646.0
2017-07-12,8.995,9.075,8.91,8.97,3544145.0
2017-07-13,9.015,9.16,9.01,9.13,3639324.0
2017-07-14,9.175,9.255,9.175,9.21,2365741.0
2017-07-17,9.175,9.24,9.105,9.19,1901329.0
2017-07-18,9.175,9.19,9.06,9.12,4229028.0
2017-07-19,9.21,9.225,8.985,9.015,4353095.0
2017-07-20,9.075,9.105,8.95,9.04,3223050.0
2017-07-21,8.955,9.0,8.875,8.965,3069769.0
2017-07-24,8.885,8.895,8.77,8.84,3454201.0
2017-07-25,8.86,8.95,8.86,8.885,2867021.0
2017-07-26,9.01,9.01,8.925,8.925,2084438.0
2017-07-27,8.965,9.025,8.94,8.94,3639901.0
2017-07-28,8.84,8.87,8.735,8.755,4728180.0
2017-07-31,8.71,8.895,8.675,8.84,4252316.0
2017-08-01,8.84,9.075,8.83,8.97,5434467.0
2017-08-02,8.97,9.01,8.86,8.91,3392263.0
2017-08-03,8.86,8.875,8.735,8.86,4690719.0
2017-08-04,8.8,8.965,8.785,8.89,3214465.0
2017-08-07,8.98,9.015,8.95,8.95,2004670.0
2017-08-08,8.97,8.985,8.82,8.895,2714559.0
2017-08-09,8.89,9.005,8.89,8.98,1992955.0
2017-08-10,8.97,9.0,8.86,8.895,2397969.0
2017-08-11,8.74,8.8,8.695,8.755,2822437.0
2017-08-14,8.75,8.765,8.56,8.725,3687896.0
2017-08-15,8.78,8.865,8.765,8.8,3728974.0
2017-08-16,8.95,8.995,8.875,8.965,5278248.0
2017-08-17,8.765,8.94,8.25,8.33,22491999.0
2017-08-18,8.09,8.16,7.99,8.03,15684039.0
2017-08-21,8.015,8.055,7.905,8.025,8681011.0
2017-08-22,8.075,8.165,8.025,8.09,10058894.0
2017-08-23,8.18,8.18,7.965,8.025,6195560.0
2017-08-24,8.015,8.22,7.98,8.2,8615703.0
2017-08-25,8.17,8.185,8.09,8.11,7152736.0
2017-08-28,8.025,8.095,8.015,8.09,4484503.0
2017-08-29,8.015,8.055,7.85,7.915,8667531.0
2017-08-30,7.84,8.0,7.77,7.955,8466561.0
2017-08-31,7.985,8.015,7.915,7.97,4843159.0
2017-09-01,7.98,8.0,7.9,7.93,4137581.0
2017-09-04,7.925,7.93,7.825,7.915,4935645.0
2017-09-05,7.91,7.915,7.765,7.87,5796713.0
2017-09-06,7.67,7.72,7.59,7.71,9977585.0
2017-09-07,7.725,7.8,7.64,7.725,10875573.0
2017-09-08,7.755,7.865,7.68,7.77,7026484.0
2017-09-11,7.835,7.9,7.775,7.815,6413991.0
2017-09-12,7.94,8.075,7.93,8.015,7925450.0
2017-09-13,8.06,8.09,8.01,8.015,5804607.0
2017-09-14,8.025,8.06,7.985,8.015,4553116.0
2017-09-15,7.995,8.025,7.93,7.995,4424375.0
2017-09-18,7.995,8.01,7.885,7.945,4237422.0
2017-09-19,7.985,8.085,7.98,8.0,5017976.0
2017-09-20,7.945,8.06,7.925,8.0,4255004.0
2017-09-21,7.94,7.98,7.87,7.895,5832362.0
2017-09-22,7.915,7.995,7.9,7.945,3573441.0
2017-09-25,8.0,8.06,7.94,7.94,3988799.0
2017-09-26,7.94,7.98,7.78,7.795,5524097.0
2017-09-27,7.71,7.71,7.505,7.575,12404492.0
2017-09-28,7.65,7.69,7.52,7.575,5738204.0
2017-09-29,7.55,7.705,7.55,7.64,4172618.0
2017-10-02,7.735,7.785,7.72,7.77,4937111.0
2017-10-03,7.62,7.625,7.365,7.495,12373380.0
2017-10-04,7.52,7.755,7.52,7.705,11363286.0
2017-10-05,7.765,7.885,7.75,7.835,9799861.0
2017-10-06,7.925,7.94,7.825,7.885,5711639.0
2017-10-09,7.93,7.985,7.925,7.94,3935178.0
2017-10-10,7.94,7.98,7.84,7.865,4476929.0
2017-10-11,7.825,7.855,7.765,7.825,4825990.0
2017-10-12,7.85,7.915,7.75,7.87,4693715.0
2017-10-13,7.865,7.94,7.855,7.91,4826880.0
2017-10-16,7.955,7.985,7.9,7.93,3960856.0
2017-10-17,8.0,8.155,7.985,8.045,5024577.0
2017-10-18,8.055,8.125,8.04,8.1,6028812.0
2017-10-19,8.23,8.335,8.2,8.33,8298296.0
2017-10-20,8.4,8.465,8.35,8.375,6938501.0
2017-10-23,8.4,8.465,8.3,8.335,2644888.0
2017-10-24,8.345,8.375,8.285,8.29,2638076.0
2017-10-25,8.365,8.4,8.32,8.365,2963609.0
2017-10-26,8.38,8.39,8.32,8.36,2552817.0
2017-10-27,8.39,8.39,8.2,8.3,2225866.0
2017-10-30,8.285,8.29,8.125,8.215,4838101.0
2017-10-31,8.215,8.255,8.14,8.155,4484254.0
2017-11-01,8.185,8.26,8.17,8.215,2542698.0
2017-11-02,8.275,8.33,8.22,8.3,3542801.0
2017-11-03,8.32,8.39,8.315,8.33,2585531.0
2017-11-06,8.38,8.415,8.3,8.33,2838568.0
2017-11-07,8.4,8.435,8.375,8.43,3701272.0
2017-11-08,8.43,8.505,8.405,8.43,5244439.0
2017-11-09,8.495,8.495,8.42,8.465,3530840.0
2017-11-10,8.505,8.545,8.47,8.51,2828478.0
2017-11-13,8.505,8.525,8.475,8.49,4045452.0
2017-11-14,8.45,8.525,8.4,8.505,3130586.0
2017-11-15,8.505,8.575,8.505,8.505,5324777.0
2017-11-16,8.46,8.49,8.405,8.45,3956216.0
2017-11-17,8.465,8.56,8.445,8.52,1976538.0
2017-11-20,8.46,8.495,8.4,8.435,2568191.0
2017-11-21,8.475,8.51,8.445,8.46,2331408.0
2017-11-22,8.45,8.49,8.415,8.415,3337382.0
2017-11-23,8.445,8.465,8.29,8.33,3709557.0
2017-11-24,8.285,8.3,8.175,8.235,4138910.0
2017-11-27,8.235,8.33,8.155,8.26,2894958.0
2017-11-28,8.23,8.26,8.14,8.2,4142772.0
2017-11-29,8.175,8.255,8.13,8.145,4100840.0
2017-11-30,8.115,8.145,8.03,8.11,3649908.0
2017-12-01,8.09,8.175,8.085,8.125,3106241.0
2017-12-04,8.125,8.205,8.09,8.185,2853603.0
2017-12-05,8.2,8.235,8.115,8.2,3550200.0
2017-12-06,8.155,8.23,8.115,8.155,3711635.0
2017-12-07,8.13,8.17,8.085,8.14,3185366.0
2017-12-08,8.125,8.2,8.115,8.17,2481521.0
2017-12-11,8.185,8.245,8.185,8.2,2280441.0
2017-12-12,8.205,8.245,8.14,8.175,2479202.0
2017-12-13,8.17,8.215,8.1,8.14,3051635.0
2017-12-14,8.185,8.19,8.055,8.09,3369155.0
2017-12-15,8.06,8.115,8.025,8.045,371259.0
2017-12-18,8.06,8.13,8.055,8.085,3905009.0
2017-12-19,8.11,8.19,8.07,8.14,3970113.0
2017-12-20,8.145,8.23,8.14,8.155,5212404.0
2017-12-21,8.09,8.185,8.09,8.14,7001623.0
2017-12-22,8.17,8.27,8.155,8.2,3604941.0
2017-12-27,8.22,8.27,8.14,8.17,1643057.0
2017-12-28,8.185,8.19,8.115,8.175,2048245.0
2017-12-29,8.155,8.185,8.115,8.155,2691462.0
2018-01-02,8.155,8.215,8.145,8.2,1652330.0
2018-01-03,8.23,8.245,8.16,8.185,1773971.0
2018-01-04,8.245,8.245,8.155,8.17,1952792.0
2018-01-05,8.175,8.225,8.16,8.215,1518505.0
2018-01-08,8.215,8.245,8.185,8.19,4019289.0
2018-01-09,8.175,8.175,8.015,8.045,5897319.0
2018-01-10,8.09,8.145,8.025,8.07,4068988.0
2018-01-11,8.085,8.11,8.03,8.085,4255753.0
2018-01-12,8.125,8.14,8.01,8.015,2625273.0
2018-01-15,8.04,8.125,8.03,8.055,2704567.0
2018-01-16,8.045,8.11,8.015,8.025,3082152.0
2018-01-17,8.015,8.03,7.945,7.97,4257536.0
2018-01-18,7.985,8.03,7.96,7.995,2134469.0
2018-01-19,8.03,8.06,7.945,7.97,2822134.0
2018-01-22,8.04,8.07,8.005,8.01,3516420.0
2018-01-23,7.625,8.125,7.525,7.96,19861034.0
2018-01-24,8.16,8.45,8.15,8.39,18117444.0
2018-01-25,8.36,8.435,8.305,8.35,6276793.0
2018-01-29,8.365,8.4,8.275,8.365,5602410.0
2018-01-30,8.33,8.375,8.185,8.3,4781167.0
2018-01-31,8.245,8.285,8.16,8.23,4206011.0
2018-02-01,8.245,8.295,8.2,8.23,2601539.0
2018-02-02,8.23,8.275,8.19,8.255,2226721.0
2018-02-05,8.17,8.245,8.1,8.175,4206936.0
2018-02-06,7.945,8.085,7.785,7.87,8750439.0
2018-02-07,7.955,8.015,7.925,7.945,5148162.0
2018-02-08,7.9,8.06,7.9,8.03,4521924.0
2018-02-09,7.865,7.96,7.81,7.96,4286099.0
2018-02-12,7.915,7.94,7.85,7.885,2802004.0
2018-02-13,7.94,8.025,7.87,8.0,4937028.0
2018-02-14,7.96,8.03,7.91,7.94,3950741.0
2018-02-15,8.025,8.04,7.97,8.015,2861111.0
2018-02-16,8.0,8.075,7.98,7.985,3438526.0
2018-02-19,7.955,8.0,7.9,7.98,3144165.0
2018-02-20,7.97,8.075,7.915,8.04,3382957.0
2018-02-21,8.01,8.11,7.995,8.06,2968559.0
2018-02-22,8.09,8.205,8.045,8.19,5418327.0
2018-02-23,8.205,8.245,8.075,8.19,3386311.0
2018-02-26,8.09,8.33,7.795,7.925,10550889.0
2018-02-27,8.06,8.125,7.9,7.925,8074214.0
2018-02-28,7.88,7.9,7.695,7.78,7911583.0
2018-03-01,7.71,7.8,7.655,7.785,4396274.0
2018-03-02,7.72,7.74,7.62,7.725,4061908.0
2018-03-05,7.705,7.71,7.465,7.52,7408573.0
2018-03-06,7.665,7.695,7.535,7.56,4719419.0
2018-03-07,7.525,7.545,7.445,7.505,3924770.0
2018-03-08,7.53,7.615,7.51,7.56,4490084.0
2018-03-09,7.56,7.655,7.525,7.63,4404316.0
2018-03-12,7.685,7.73,7.61,7.655,4229254.0
2018-03-13,7.67,7.8,7.625,7.755,4925294.0
2018-03-14,7.715,7.745,7.6,7.67,3945135.0
2018-03-15,7.595,7.675,7.57,7.66,4864728.0
2018-03-16,7.67,7.67,7.495,7.495,8980234.0
2018-03-19,7.585,7.585,7.48,7.48,4611329.0
2018-03-20,7.5,7.54,7.47,7.48,4256472.0
2018-03-21,7.53,7.54,7.355,7.4,7799858.0
2018-03-22,7.37,7.64,7.365,7.595,6468943.0
2018-03-23,7.48,7.545,7.455,7.51,5400126.0
2018-03-26,7.43,7.45,7.34,7.41,5438108.0
2018-03-27,7.445,7.48,7.325,7.385,5431408.0
2018-03-28,7.33,7.425,7.3,7.395,3631155.0
2018-03-29,7.395,7.53,7.37,7.385,5772479.0
2018-04-03,7.33,7.38,7.265,7.31,4063712.0
2018-04-04,7.285,7.37,7.285,7.365,5382621.0
2018-04-05,7.38,7.43,7.355,7.4,4825891.0
2018-04-06,7.41,7.44,7.23,7.28,6285982.0
2018-04-09,7.295,7.3,7.215,7.28,3792229.0
2018-04-10,7.255,7.345,7.215,7.33,4461934.0
2018-04-11,7.325,7.425,7.31,7.345,4032814.0
2018-04-12,7.295,7.465,7.255,7.44,5683541.0
2018-04-13,7.47,7.545,7.445,7.495,3962912.0
2018-04-16,7.495,7.495,7.415,7.47,3152688.0
2018-04-17,7.46,7.545,7.44,7.5,4499528.0
2018-04-18,7.53,7.64,7.46,7.57,5613200.0
2018-04-19,7.67,7.675,7.555,7.56,5553553.0
2018-04-20,7.595,7.66,7.54,7.585,3041843.0
2018-04-23,7.615,7.69,7.575,7.615,3456819.0
2018-04-24,7.66,7.8,7.63,7.755,5458801.0
2018-04-26,7.79,7.805,7.615,7.67,6155266.0
2018-04-27,7.685,7.785,7.615,7.67,4876629.0
2018-04-30,7.725,7.725,7.55,7.64,5228451.0
2018-05-01,7.61,7.63,7.51,7.595,5559116.0
2018-05-02,7.66,7.805,7.64,7.8,7131112.0
2018-05-03,7.89,7.985,7.795,7.925,7231512.0
2018-05-04,7.905,7.955,7.815,7.855,4021366.0
2018-05-07,7.93,7.93,7.79,7.825,3385337.0
2018-05-08,7.875,7.875,7.76,7.79,3873320.0
2018-05-09,7.825,7.88,7.755,7.825,3431623.0
2018-05-10,7.855,7.885,7.76,7.775,3326538.0
2018-05-11,7.775,7.86,7.75,7.83,3443882.0
2018-05-14,7.89,7.915,7.865,7.905,3149462.0
2018-05-15,7.915,7.945,7.875,7.89,2869100.0
2018-05-16,7.93,8.015,7.9,7.985,3192189.0
2018-05-17,7.99,8.015,7.9,7.99,4047771.0
2018-05-18,8.015,8.055,7.96,8.02,3752666.0
2018-05-21,7.975,7.985,7.905,7.97,3931595.0
2018-05-22,7.93,7.94,7.765,7.775,4548259.0
2018-05-23,7.83,7.845,7.66,7.675,4811701.0
2018-05-24,7.61,7.67,7.535,7.56,5306751.0
2018-05-25,7.54,7.555,7.46,7.485,4073548.0
2018-05-28,7.485,7.515,7.4,7.41,3315968.0
2018-05-29,7.4,7.435,7.38,7.385,3700716.0
2018-05-30,7.265,7.365,7.18,7.295,5443661.0
2018-05-31,7.345,7.395,7.27,7.27,5823716.0
2018-06-01,7.24,7.255,7.195,7.21,3557117.0
2018-06-04,7.28,7.285,7.225,7.255,2790386.0
2018-06-05,7.23,7.315,7.215,7.25,4296211.0
2018-06-06,7.27,7.28,7.2,7.225,3450007.0
2018-06-07,7.225,7.305,7.195,7.215,5085234.0
2018-06-08,7.225,7.24,7.155,7.155,5490685.0
2018-06-12,7.18,7.2,7.15,7.165,4399308.0
2018-06-13,7.185,7.215,7.115,7.14,3639771.0
2018-06-14,7.115,7.165,7.115,7.135,4910028.0
2018-06-15,7.165,7.225,7.135,7.195,5680214.0
2018-06-18,7.23,7.3,7.195,7.23,3529389.0
2018-06-19,7.265,7.325,7.215,7.28,4972541.0
2018-06-20,7.355,7.495,7.33,7.44,6363057.0
2018-06-21,7.515,7.515,7.395,7.425,6514568.0
2018-06-22,7.415,7.48,7.37,7.395,4514248.0
2018-06-25,7.385,7.43,7.325,7.345,4085913.0
2018-06-26,7.325,7.395,7.285,7.38,3231446.0
2018-06-27,7.37,7.425,7.29,7.325,5087663.0
2018-06-28,7.33,7.555,7.33,7.525,6313622.0
2018-06-29,7.555,7.555,7.46,7.47,4179456.0
2018-07-02,7.525,7.555,7.46,7.495,2338443.0
2018-07-03,7.53,7.635,7.425,7.6,3950123.0
2018-07-04,7.56,7.57,7.445,7.51,4202137.0
2018-07-05,7.56,7.56,7.47,7.5,2948228.0
2018-07-06,7.51,7.54,7.47,7.515,3079829.0
2018-07-09,7.53,7.54,7.47,7.515,2600868.0
2018-07-10,7.555,7.64,7.495,7.495,3408007.0
2018-07-11,7.485,7.54,7.46,7.51,2671018.0
2018-07-12,7.51,7.545,7.48,7.5,3372584.0
2018-07-13,7.5,7.57,7.485,7.51,2318123.0
2018-07-16,7.525,7.575,7.41,7.555,2421067.0
2018-07-17,7.545,7.575,7.51,7.53,1825864.0
2018-07-18,7.57,7.645,7.51,7.545,3515959.0
2018-07-19,7.585,7.595,7.53,7.555,2414761.0
2018-07-20,7.645,7.66,7.575,7.585,4011277.0
2018-07-23,7.595,7.61,7.54,7.57,2083002.0
2018-07-24,7.625,7.73,7.61,7.7,4472670.0
2018-07-25,7.77,7.79,7.66,7.675,2807424.0
2018-07-26,7.67,7.725,7.645,7.685,3368185.0
2018-07-27,7.745,7.815,7.73,7.755,2855650.0
2018-07-30,7.74,7.775,7.715,7.76,1373357.0
2018-07-31,7.785,7.855,7.73,7.745,3425314.0
2018-08-01,7.74,7.93,7.725,7.845,4153678.0
2018-08-02,7.87,7.96,7.825,7.93,3923435.0
2018-08-03,7.975,7.99,7.865,7.93,3624774.0
2018-08-06,7.945,7.955,7.855,7.925,3295085.0
2018-08-07,7.9,7.9,7.76,7.785,3347876.0
2018-08-08,7.715,7.825,7.71,7.8,2794616.0
2018-08-09,7.83,7.94,7.8,7.875,3603695.0
2018-08-10,7.925,7.93,7.845,7.885,1807917.0
2018-08-13,7.86,7.89,7.8,7.855,2337649.0
2018-08-14,7.885,7.905,7.83,7.845,2270983.0
2018-08-15,7.805,7.89,7.785,7.825,3137825.0
2018-08-16,8.285,8.515,8.015,8.35,17564781.0
2018-08-17,8.43,8.56,8.315,8.515,8644387.0
2018-08-20,8.515,8.535,8.405,8.445,5743457.0
2018-08-21,8.45,8.48,8.33,8.36,5892175.0
2018-08-22,8.36,8.375,8.245,8.3,6511031.0
2018-08-23,8.4,8.455,8.25,8.44,6387850.0
2018-08-24,8.47,8.54,8.425,8.455,3258528.0
2018-08-27,8.47,8.495,8.415,8.47,3563665.0
2018-08-28,8.495,8.65,8.47,8.635,5280117.0
2018-08-29,8.635,8.785,8.585,8.76,7269925.0
2018-08-30,8.745,8.75,8.625,8.715,4645304.0
2018-08-31,8.715,8.73,8.61,8.64,3626073.0
2018-09-03,8.635,8.65,8.555,8.61,2988395.0
2018-09-04,8.55,8.64,8.515,8.635,3732667.0
2018-09-05,8.625,8.735,8.625,8.695,4780824.0
2018-09-06,8.665,8.67,8.585,8.62,3790560.0
2018-09-07,8.525,8.61,8.515,8.595,4272044.0
2018-09-10,8.53,8.605,8.46,8.58,2489625.0
2018-09-11,8.54,8.625,8.515,8.61,3559605.0
2018-09-12,8.555,8.61,8.44,8.58,6075304.0
2018-09-13,8.5,8.51,8.37,8.425,3532969.0
2018-09-14,8.415,8.535,8.385,8.51,2722880.0
2018-09-17,8.48,8.69,8.445,8.66,4512555.0
2018-09-18,8.66,8.72,8.605,8.68,5053979.0
2018-09-19,8.68,8.775,8.675,8.745,4538211.0
2018-09-20,8.695,8.715,8.57,8.635,6998578.0
2018-09-21,8.665,8.705,8.585,8.595,4562977.0
2018-09-24,8.525,8.695,8.525,8.64,3667453.0
2018-09-25,8.61,8.75,8.595,8.705,4023010.0
2018-09-26,8.76,8.775,8.68,8.715,3059918.0
2018-09-27,8.635,8.69,8.57,8.605,3381077.0
2018-09-28,8.675,8.79,8.675,8.73,4550790.0
2018-10-01,8.66,8.69,8.625,8.69,1721346.0
2018-10-02,8.675,8.69,8.56,8.61,3684402.0
2018-10-03,8.595,8.68,8.595,8.665,2957980.0
2018-10-04,8.72,9.005,8.715,8.895,6271562.0
2018-10-05,8.91,9.155,8.91,9.13,6599793.0
2018-10-08,9.09,9.105,8.98,9.08,3505925.0
2018-10-09,9.02,9.13,8.99,9.08,3989930.0
2018-10-10,9.06,9.09,8.995,9.075,3904468.0
2018-10-11,8.935,9.01,8.83,8.915,6448119.0
2018-10-12,8.77,8.88,8.735,8.88,5257788.0
2018-10-15,8.695,8.76,8.625,8.735,5114845.0
2018-10-16,8.805,8.915,8.77,8.885,3825387.0
2018-10-17,8.91,9.02,8.88,8.97,3416142.0
2018-10-18,9.02,9.13,8.98,9.1,4680969.0
2018-10-19,9.035,9.115,9.02,9.08,3546563.0
2018-10-22,8.995,9.23,8.995,9.17,3544252.0
2018-10-23,9.185,9.26,9.1,9.135,3251062.0
2018-10-24,9.135,9.145,8.91,8.97,6217024.0
2018-10-25,8.83,8.9,8.745,8.77,6028006.0
2018-10-26,8.775,8.83,8.47,8.57,7254238.0
2018-10-29,8.69,8.69,8.52,8.585,3240080.0
2018-10-30,8.605,8.715,8.56,8.68,2207481.0
2018-10-31,8.68,8.885,8.68,8.885,4174533.0
2018-11-01,8.87,8.95,8.815,8.84,4083663.0
2018-11-02,8.675,8.87,8.665,8.87,3828533.0
2018-11-05,8.845,8.98,8.805,8.855,3436213.0
2018-11-06,8.825,8.935,8.825,8.86,1615480.0
2018-11-07,8.785,8.905,8.775,8.87,2012909.0
2018-11-08,8.915,8.975,8.845,8.915,2804315.0
2018-11-09,9.02,9.125,8.95,9.02,4131172.0
2018-11-12,8.995,9.145,8.99,9.065,3789780.0
2018-11-13,8.99,9.09,8.97,9.01,3499097.0
2018-11-14,8.955,9.05,8.8,8.88,3436533.0
2018-11-15,8.86,8.885,8.785,8.885,1713120.0
2018-11-16,8.88,9.005,8.86,8.95,2473109.0
2018-11-19,8.855,9.005,8.855,8.91,2993284.0
2018-11-20,8.87,8.955,8.8,8.95,4150718.0
2018-11-21,8.97,9.12,8.87,9.02,5163966.0
2018-11-22,9.02,9.025,8.83,8.97,3337740.0
2018-11-23,8.935,8.97,8.87,8.91,3092752.0
2018-11-26,8.895,8.91,8.77,8.825,2830543.0
2018-11-27,8.845,8.99,8.75,8.99,3457521.0
2018-11-28,8.965,9.08,8.875,9.035,3888343.0
2018-11-29,9.035,9.08,8.955,9.01,5107139.0
2018-11-30,8.915,8.965,8.815,8.885,5778657.0
2018-12-03,8.965,9.1,8.915,9.065,3020446.0
2018-12-04,8.955,9.025,8.915,8.925,2598576.0
2018-12-05,8.745,8.75,8.38,8.5,7655348.0
2018-12-06,8.47,8.52,8.37,8.51,4017060.0
2018-12-07,8.585,8.595,8.295,8.39,5489127.0
2018-12-10,8.22,8.275,8.15,8.155,4138403.0
2018-12-11,7.695,7.985,7.63,7.82,9949737.0
2018-12-12,7.825,8.13,7.785,8.07,9535195.0
2018-12-13,8.02,8.13,7.95,8.005,4882175.0
2018-12-14,8.005,8.12,7.935,7.96,4006949.0
2018-12-17,7.85,8.095,7.85,8.06,4100764.0
2018-12-18,7.93,7.965,7.84,7.905,3264310.0
2018-12-19,7.825,7.865,7.73,7.75,4110365.0
2018-12-20,7.63,7.785,7.63,7.655,4266767.0
2018-12-21,7.67,7.78,7.505,7.66,7265378.0
2018-12-24,7.475,7.785,7.455,7.77,1882256.0
2018-12-27,7.835,7.85,7.68,7.81,2841484.0
2018-12-28,7.795,7.985,7.795,7.985,2172229.0
2018-12-31,7.965,8.025,7.91,7.93,1568026.0
2019-01-02,7.92,7.93,7.725,7.73,1656222.0
2019-01-03,7.85,7.905,7.82,7.895,2663932.0
2019-01-04,7.835,7.92,7.7,7.855,4114735.0
2019-01-07,7.89,8.1,7.89,8.03,2407399.0
2019-01-08,8.045,8.225,7.975,8.18,2880020.0
2019-01-09,8.17,8.285,8.075,8.26,4905640.0
2019-01-10,8.275,8.315,8.11,8.205,1845360.0
2019-01-11,8.205,8.295,8.205,8.24,2002162.0
2019-01-14,8.39,8.425,8.24,8.28,3257632.0
2019-01-15,8.445,8.47,8.32,8.36,2617713.0
2019-01-16,8.445,8.57,8.42,8.51,3455775.0
2019-01-17,8.53,8.595,8.445,8.58,2749930.0
2019-01-18,8.635,8.675,8.585,8.605,1478162.0
2019-01-21,8.75,8.805,8.665,8.665,2520105.0
2019-01-22,8.62,8.68,8.57,8.61,1777386.0
2019-01-23,8.585,8.64,8.515,8.555,3016611.0
2019-01-24,8.495,8.53,8.39,8.515,4232649.0
2019-01-25,8.485,8.65,8.485,8.585,2516364.0
2019-01-29,8.44,8.48,8.38,8.415,3531784.0
2019-01-30,8.265,8.385,8.17,8.385,2771375.0
2019-01-31,8.44,8.495,8.39,8.425,2573362.0
2019-02-01,8.4,8.44,8.35,8.405,2102252.0
2019-02-04,8.415,8.525,8.41,8.485,1897899.0
2019-02-05,8.5,8.695,8.46,8.64,3038634.0
2019-02-06,8.64,8.73,8.555,8.68,3589548.0
2019-02-07,8.715,8.84,8.66,8.79,3078912.0
2019-02-08,8.83,8.915,8.76,8.825,2468636.0
2019-02-11,8.775,8.825,8.69,8.825,1682552.0
2019-02-12,8.87,8.945,8.775,8.86,3428362.0
2019-02-13,8.87,8.985,8.86,8.915,2311348.0
2019-02-14,8.815,8.895,8.77,8.815,2886175.0
2019-02-15,8.64,8.86,8.64,8.825,2791552.0
2019-02-18,8.87,8.935,8.855,8.885,2260072.0
2019-02-19,8.91,8.99,8.87,8.95,2557469.0
2019-02-20,8.97,9.025,8.845,8.87,2510970.0
2019-02-21,8.86,8.99,8.815,8.98,3591720.0
2019-02-22,8.895,9.065,8.895,9.01,2989681.0
2019-02-25,9.065,9.505,8.99,9.39,6883745.0
2019-02-26,9.46,9.535,9.38,9.465,7916576.0
2019-02-27,9.42,9.56,9.405,9.515,5512425.0
2019-02-28,9.57,9.72,9.555,9.695,5784517.0
2019-03-01,9.775,9.94,9.735,9.86,4944673.0
2019-03-04,9.955,10.04,9.875,9.92,5626527.0
2019-03-05,9.905,9.955,9.6,9.665,7854814.0
2019-03-06,9.64,9.865,9.64,9.865,5066643.0
2019-03-07,10.125,10.175,10.055,10.15,5227644.0
2019-03-08,10.095,10.105,9.955,9.975,4426928.0
2019-03-11,9.87,10.0,9.87,9.975,2342477.0
2019-03-12,10.02,10.095,9.94,9.94,3325543.0
2019-03-13,9.94,10.045,9.935,10.005,3727847.0
2019-03-14,9.975,10.03,9.925,10.02,3967699.0
2019-03-15,10.085,10.12,10.025,10.105,5686327.0
2019-03-18,10.095,10.15,10.055,10.125,2277178.0
2019-03-19,10.175,10.215,10.115,10.12,3065213.0
2019-03-20,10.135,10.24,10.11,10.19,4317742.0
2019-03-21,10.135,10.145,9.87,9.94,6375187.0
2019-03-22,10.04,10.125,10.005,10.125,4296828.0
2019-03-25,10.105,10.12,9.925,10.005,3062285.0
2019-03-26,9.95,9.965,9.73,9.79,6161501.0
2019-03-27,9.77,9.875,9.725,9.87,3205365.0
2019-03-28,9.9,10.0,9.875,9.975,4061599.0
2019-03-29,10.005,10.055,9.94,9.94,3662638.0
2019-04-01,9.975,10.08,9.975,10.015,1993249.0
2019-04-02,10.095,10.215,10.02,10.19,3221899.0
2019-04-03,10.295,10.32,10.12,10.165,3232137.0
2019-04-04,10.15,10.15,9.98,10.02,3813823.0
2019-04-05,9.95,10.0,9.835,9.895,2868549.0
2019-04-08,9.895,10.0,9.885,9.94,2567599.0
2019-04-09,10.045,10.045,9.95,9.95,3208815.0
2019-04-10,9.935,10.005,9.895,9.975,2793596.0
2019-04-11,9.9,10.08,9.875,10.02,2019246.0
2019-04-12,10.19,10.28,10.165,10.255,3385298.0
2019-04-15,10.255,10.305,10.215,10.28,2435221.0
2019-04-16,10.27,10.37,10.24,10.315,3700316.0
2019-04-17,10.36,10.425,10.315,10.36,2832557.0
2019-04-18,10.46,10.475,10.24,10.295,2262197.0
2019-04-23,10.36,10.45,10.32,10.425,2499446.0
2019-04-24,10.48,10.58,10.475,10.515,3832328.0
2019-04-26,10.53,10.545,10.44,10.5,2445091.0
2019-04-29,10.49,10.49,10.395,10.46,1311302.0
2019-04-30,10.355,10.475,10.295,10.44,1300001.0
2019-05-01,10.5,10.63,10.475,10.5,2090911.0
2019-05-02,10.465,10.48,10.335,10.46,2475856.0
2019-05-03,10.42,10.585,10.42,10.565,2387684.0
2019-05-06,10.49,10.505,10.255,10.375,2877997.0
2019-05-07,10.435,10.475,10.3,10.335,2508669.0
2019-05-08,10.42,10.44,10.25,10.315,2894634.0
2019-05-09,10.29,10.42,10.29,10.37,3041183.0
2019-05-10,10.255,10.315,10.11,10.215,3983637.0
2019-05-13,10.135,10.23,10.105,10.2,1882517.0
2019-05-14,10.12,10.12,10.02,10.095,4085354.0
2019-05-15,10.095,10.23,10.06,10.16,2527670.0
2019-05-16,10.175,10.255,10.15,10.21,3068545.0
2019-05-17,10.32,10.385,10.255,10.29,2332795.0
2019-05-20,10.375,10.395,10.26,10.32,1544423.0
2019-05-21,10.19,10.415,10.16,10.385,3549916.0
2019-05-22,10.33,10.41,10.31,10.37,2344532.0
2019-05-23,10.345,10.48,10.305,10.425,2625695.0
2019-05-24,10.41,10.41,10.165,10.21,3549710.0
2019-05-27,10.135,10.185,9.87,9.95,4175845.0
2019-05-28,9.79,9.79,9.48,9.595,9650481.0
2019-05-29,9.44,9.52,9.39,9.505,3918978.0
2019-05-30,9.49,9.555,9.45,9.515,4992100.0
2019-05-31,9.495,9.515,9.41,9.425,6343217.0
2019-06-03,9.265,9.335,9.085,9.11,10048602.0
2019-06-04,9.11,9.16,9.06,9.11,5312234.0
2019-06-05,9.125,9.24,9.085,9.2,4458712.0
2019-06-06,9.22,9.365,9.2,9.31,4144730.0
2019-06-07,9.36,9.425,9.24,9.425,4163681.0
2019-06-11,9.49,9.61,9.455,9.555,4136118.0
2019-06-12,9.555,9.7,9.535,9.675,3566981.0
2019-06-13,9.755,9.83,9.66,9.765,4542793.0
2019-06-14,9.83,9.9,9.765,9.875,4520318.0
2019-06-17,9.85,9.965,9.82,9.925,2654425.0
2019-06-18,9.925,9.925,9.6,9.635,4555141.0
2019-06-19,9.715,9.805,9.69,9.765,4559558.0
2019-06-20,9.77,9.85,9.76,9.81,5579163.0
2019-06-21,9.795,9.875,9.74,9.805,4213068.0
2019-06-24,9.7,9.745,9.56,9.61,3867781.0
2019-06-25,9.495,9.595,9.44,9.49,4060613.0
2019-06-26,9.415,9.505,9.36,9.465,3337896.0
2019-06-27,9.35,9.555,9.35,9.515,3637233.0
2019-06-28,9.52,9.57,9.455,9.555,3414677.0
2019-07-01,9.53,9.64,9.49,9.585,3177881.0
2019-07-02,9.61,9.665,9.455,9.49,3348095.0
2019-07-03,9.41,9.595,9.39,9.56,2363437.0
2019-07-04,9.555,9.73,9.545,9.715,2234516.0
2019-07-05,9.73,9.83,9.69,9.765,2938960.0
2019-07-08,9.69,9.79,9.58,9.625,2703839.0
2019-07-09,9.49,9.66,9.475,9.62,1831629.0
2019-07-10,9.625,9.7,9.6,9.62,2712588.0
2019-07-11,9.56,9.655,9.535,9.56,2869498.0
2019-07-12,9.58,9.685,9.58,9.635,4042662.0
2019-07-15,9.52,9.58,9.475,9.53,2265297.0
2019-07-16,9.44,9.48,9.365,9.415,2902608.0
2019-07-17,9.36,9.495,9.325,9.475,2203787.0
2019-07-18,9.4,9.49,9.37,9.44,2265128.0
2019-07-19,9.44,9.625,9.375,9.53,2430914.0
2019-07-22,9.53,9.54,9.425,9.475,1906385.0
2019-07-23,9.49,9.535,9.41,9.44,2669037.0
2019-07-24,9.505,9.6,9.415,9.595,5050848.0
2019-07-25,9.64,9.87,9.595,9.85,5347271.0
2019-07-26,9.925,10.0,9.85,9.935,4425983.0
2019-07-29,9.965,10.06,9.94,10.055,3923921.0
2019-07-30,10.08,10.15,10.04,10.055,5286340.0
2019-07-31,10.06,10.145,10.03,10.085,3013751.0
2019-08-01,10.135,10.135,10.08,10.11,2349212.0
2019-08-02,10.105,10.105,9.94,10.03,3225483.0
2019-08-05,10.055,10.095,9.745,9.79,2940449.0
2019-08-06,9.535,9.665,9.42,9.505,4043389.0
2019-08-07,9.36,9.515,9.32,9.475,5632960.0
2019-08-08,9.35,9.53,9.325,9.52,3045821.0
2019-08-09,9.505,9.57,9.43,9.53,3230578.0
2019-08-12,9.53,9.58,9.495,9.535,1529743.0
2019-08-13,9.49,9.635,9.49,9.61,2116603.0
2019-08-14,9.7,9.79,9.665,9.755,3026964.0
2019-08-15,9.975,10.045,9.56,9.65,7680643.0
2019-08-16,9.65,9.81,9.62,9.725,4479182.0
2019-08-19,9.85,9.885,9.71,9.765,3493368.0
2019-08-20,9.77,9.955,9.765,9.94,5925570.0
2019-08-21,9.805,10.04,9.78,10.04,4210508.0
2019-08-22,10.225,10.265,10.105,10.15,3180660.0
2019-08-23,10.18,10.265,10.115,10.225,3103974.0
2019-08-26,10.04,10.175,9.99,10.135,3535739.0
2019-08-27,10.16,10.24,10.135,10.175,3873265.0
2019-08-28,10.175,10.375,10.15,10.355,3441139.0
2019-08-29,10.3,10.315,10.19,10.265,4225029.0
2019-08-30,10.33,10.43,10.325,10.38,4240631.0
2019-09-02,10.265,10.405,10.24,10.29,2658741.0
2019-09-03,10.225,10.33,10.135,10.165,3222392.0
2019-09-04,9.99,10.075,9.975,10.06,3884791.0
2019-09-05,10.15,10.305,10.115,10.25,3233153.0
2019-09-06,10.315,10.405,10.275,10.375,2323233.0
2019-09-09,10.405,10.465,10.35,10.415,2387310.0
2019-09-10,10.355,10.44,10.29,10.425,3205534.0
2019-09-11,10.365,10.495,10.365,10.465,2998404.0
2019-09-12,10.47,10.53,10.305,10.34,3056859.0
2019-09-13,10.315,10.38,10.225,10.38,2690051.0
2019-09-16,10.2,10.405,10.2,10.38,3002702.0
2019-09-17,10.365,10.4,10.3,10.39,2544027.0
2019-09-18,10.305,10.455,10.25,10.415,5150238.0
2019-09-19,10.545,10.67,10.51,10.62,6379692.0
2019-09-20,10.665,10.69,10.53,10.565,5000999.0
2019-09-23,10.545,10.615,10.495,10.59,1699126.0
2019-09-24,10.505,10.6,10.44,10.52,3255459.0
2019-09-25,10.515,10.52,10.36,10.455,2273871.0
2019-09-26,10.43,10.48,10.28,10.35,2882853.0
2019-09-27,10.425,10.465,10.38,10.455,1842017.0
2019-09-30,10.415,10.505,10.39,10.405,3527274.0
2019-10-01,10.355,10.49,10.33,10.44,2879240.0
2019-10-02,10.3,10.44,10.3,10.39,3748753.0
2019-10-03,10.18,10.23,10.075,10.18,5675478.0
2019-10-04,10.115,10.255,10.11,10.2,3341828.0
2019-10-07,10.16,10.18,10.115,10.175,1664610.0
2019-10-08,10.23,10.25,10.115,10.19,2792713.0
2019-10-09,10.125,10.14,9.935,10.025,3029912.0
2019-10-10,10.04,10.085,9.965,10.015,2555806.0
2019-10-11,10.1,10.175,10.075,10.16,1766874.0
2019-10-14,10.23,10.36,10.215,10.23,3151623.0
2019-10-15,10.23,10.315,10.2,10.29,1798709.0
2019-10-16,10.365,10.48,10.355,10.455,3443086.0
2019-10-17,10.44,10.455,10.34,10.405,3046166.0
2019-10-18,10.415,10.47,10.34,10.405,3011500.0
2019-10-21,10.34,10.4,10.3,10.4,2405375.0
2019-10-22,10.405,10.46,10.38,10.45,1610928.0
2019-10-23,10.39,10.455,10.33,10.455,2098426.0
2019-10-24,10.505,10.52,10.41,10.425,2689238.0
2019-10-25,10.515,10.555,10.48,10.53,1908525.0
2019-10-28,10.53,10.54,10.35,10.405,2058970.0
2019-10-29,10.49,10.53,10.44,10.515,3427852.0
2019-10-30,10.45,10.495,10.405,10.43,3063811.0
2019-10-31,10.4,10.455,10.33,10.44,2154807.0
2019-11-01,10.39,10.415,10.33,10.375,1527099.0
2019-11-04,10.44,10.47,10.325,10.4,2681976.0
2019-11-05,10.515,10.52,10.415,10.44,3843873.0
2019-11-06,10.47,10.495,10.34,10.38,3791587.0
2019-11-07,10.365,10.515,10.34,10.515,2430784.0
2019-11-08,10.53,10.695,10.49,10.695,3574273.0
2019-11-11,10.73,10.77,10.615,10.665,2368475.0
2019-11-12,10.695,10.705,10.46,10.555,2656779.0
2019-11-13,10.52,10.555,10.38,10.425,2502126.0
2019-11-14,10.34,10.45,10.34,10.39,2063050.0
2019-11-15,10.38,10.53,10.375,10.505,1984317.0
2019-11-18,10.43,10.515,10.425,10.495,2307912.0
2019-11-19,10.47,10.53,10.39,10.53,2289981.0
2019-11-20,10.44,10.44,10.2,10.225,3995903.0
2019-11-21,10.175,10.18,9.99,10.075,3982843.0
2019-11-22,10.085,10.14,9.975,10.115,4296757.0
2019-11-25,10.19,10.255,10.09,10.11,2076319.0
2019-11-26,10.225,10.325,10.2,10.325,4437557.0
2019-11-27,10.34,10.515,10.305,10.505,3173267.0
2019-11-28,10.52,10.52,10.44,10.465,1667019.0
2019-11-29,10.505,10.565,10.47,10.505,2533058.0
2019-12-02,10.565,10.565,10.465,10.515,2045281.0
2019-12-03,10.33,10.38,10.11,10.24,3063192.0
2019-12-04,10.0,10.085,9.985,10.01,3857430.0
2019-12-05,10.06,10.16,10.06,10.15,2082038.0
2019-12-06,10.05,10.205,10.05,10.175,2406910.0
2019-12-09,10.25,10.34,10.2,10.3,1785418.0
2019-12-10,10.315,10.405,10.24,10.28,1880129.0
2019-12-11,10.215,10.505,10.165,10.47,3011015.0
2019-12-12,10.365,10.505,10.365,10.44,2348342.0
2019-12-13,10.48,10.77,10.47,10.745,3193481.0
2019-12-16,10.73,11.07,10.705,11.03,4621443.0
2019-12-17,11.02,11.12,10.97,11.005,1118731.0
2019-12-18,10.44,10.905,10.375,10.88,8331286.0
2019-12-19,10.895,10.96,10.88,10.895,8793287.0
2019-12-20,10.845,10.885,10.77,10.82,7207632.0
2019-12-23,10.745,10.87,10.695,10.845,2204770.0
2019-12-24,10.705,10.795,10.65,10.795,1576329.0
2019-12-27,10.81,10.835,10.73,10.805,1116764.0
2019-12-30,10.77,10.805,10.705,10.805,1538456.0
2019-12-31,10.655,10.755,10.62,10.67,2489196.0
2020-01-02,10.615,10.69,10.59,10.645,1755662.0
2020-01-03,10.755,10.83,10.705,10.74,2330371.0
2020-01-06,10.54,10.605,10.465,10.605,3364522.0
2020-01-07,10.69,10.835,10.64,10.805,2322202.0
2020-01-08,10.81,10.835,10.65,10.81,2566344.0
2020-01-09,10.935,10.98,10.755,10.83,2394122.0
2020-01-10,10.93,11.06,10.895,10.93,2694272.0
2020-01-13,10.77,10.92,10.755,10.885,1759552.0
2020-01-14,10.885,10.97,10.855,10.97,1906438.0
2020-01-15,10.98,11.075,10.96,11.07,2760548.0
2020-01-16,11.195,11.45,11.195,11.44,5413267.0
2020-01-17,11.51,11.59,11.475,11.515,4041226.0
2020-01-20,11.475,11.51,11.41,11.46,2785197.0
2020-01-21,11.435,11.46,11.21,11.36,2693775.0
2020-01-22,11.425,11.56,11.385,11.49,3209316.0
2020-01-23,11.55,11.55,11.295,11.36,3659968.0
2020-01-24,11.485,11.49,11.375,11.41,2525588.0
2020-01-28,11.35,11.37,11.22,11.32,3036295.0
2020-01-29,11.415,11.45,11.34,11.35,4004913.0
2020-01-30,11.35,11.38,11.21,11.32,4272201.0
2020-01-31,11.435,11.435,11.335,11.39,2887515.0
2020-02-03,11.16,11.325,11.125,11.3,3276417.0
2020-02-04,11.21,11.375,11.21,11.34,3226303.0
2020-02-05,11.375,11.5,11.325,11.49,3800727.0
2020-02-06,11.56,11.715,11.525,11.715,4159455.0
2020-02-07,11.675,11.705,11.575,11.615,1966241.0
2020-02-10,11.615,11.675,11.525,11.64,1607177.0
2020-02-11,11.64,11.765,11.625,11.725,2192773.0
2020-02-12,11.75,11.89,11.7,11.83,2022652.0
2020-02-13,11.74,11.84,11.715,11.815,2840827.0
2020-02-14,11.715,11.765,11.655,11.725,2875270.0
2020-02-17,11.705,12.255,11.68,12.23,6869781.0
2020-02-18,12.22,12.5,12.22,12.47,5599520.0
2020-02-19,12.43,12.46,12.37,12.445,4666958.0
2020-02-20,12.41,12.585,12.38,12.52,4204111.0
2020-02-21,12.46,12.585,12.405,12.535,2286377.0
2020-02-24,12.31,12.37,12.255,12.255,3839324.0
2020-02-25,11.9,12.13,11.875,12.07,4502920.0
2020-02-26,11.89,11.93,11.765,11.84,4136023.0
2020-02-27,11.655,11.825,11.65,11.75,3937590.0
2020-02-28,11.275,11.395,11.26,11.26,8017004.0
2020-03-02,11.135,11.225,10.93,11.225,5236318.0
2020-03-03,11.17,11.32,10.995,11.035,5805111.0
2020-03-04,10.71,10.95,10.625,10.73,4757141.0
2020-03-05,11.165,11.175,10.655,10.735,5287848.0
2020-03-06,10.605,10.64,10.325,10.325,5422607.0
2020-03-09,9.85,10.045,9.21,9.25,4471844.0
2020-03-10,8.79,9.53,8.765,9.52,7149457.0
2020-03-11,9.535,9.615,9.3,9.3,5497075.0
2020-03-12,9.25,9.255,8.62,8.68,5742322.0
2020-03-13,8.245,9.095,7.855,9.095,10994124.0
2020-03-16,8.475,8.825,7.74,7.74,8335414.0
2020-03-17,8.01,8.305,7.51,8.105,7301132.0
2020-03-18,7.745,7.805,7.05,7.125,7537950.0
2020-03-19,7.51,7.635,6.535,6.625,3797309.0
2020-03-20,6.89,7.23,6.82,6.94,10415688.0
2020-03-23,6.355,6.49,6.05,6.21,8855050.0
2020-03-24,6.405,6.78,6.345,6.65,5820302.0
2020-03-25,7.33,7.535,7.05,7.535,7050948.0
2020-03-26,7.535,7.595,7.185,7.315,4949039.0
2020-03-27,7.535,7.535,6.805,6.84,4997506.0
2020-03-30,6.84,7.295,6.68,7.295,4525290.0
2020-03-31,7.465,7.74,7.135,7.295,8012111.0
2020-04-01,7.51,7.655,7.35,7.52,4025790.0
2020-04-02,7.145,7.22,6.9,7.145,5941855.0
2020-04-03,7.27,7.55,7.12,7.265,4569555.0
2020-04-06,7.355,7.595,7.275,7.5,5067460.0
2020-04-07,7.67,7.85,7.32,7.51,4223259.0
2020-04-08,7.24,7.73,7.0,7.55,4329346.0
2020-04-09,7.585,7.765,7.49,7.73,3884478.0
2020-04-14,7.73,7.73,7.73,7.73,0.0
2020-04-15,7.84,7.925,7.415,7.46,16810472.0
2020-04-16,7.21,7.48,7.07,7.415,14713901.0
2020-04-17,7.575,7.77,7.465,7.465,15528103.0
2020-04-20,7.465,7.56,7.22,7.22,12486173.0
2020-04-21,7.18,7.27,6.82,6.84,11197382.0
2020-04-22,6.705,6.845,6.565,6.73,1866802.0
2020-04-23,6.915,6.93,6.695,6.745,8305649.0
2020-04-24,6.745,6.805,6.66,6.695,5372408.0
2020-04-27,6.71,6.745,6.54,6.625,5303746.0
2020-04-28,6.695,6.795,6.66,6.78,6938851.0
2020-04-29,6.815,6.99,6.77,6.99,4225246.0
2020-04-30,7.125,7.245,6.975,7.17,6026520.0
2020-05-01,6.965,6.985,6.635,6.635,6496386.0
2020-05-04,6.535,6.635,6.465,6.49,6121125.0
2020-05-05,6.535,6.645,6.5,6.575,7541339.0
2020-05-06,6.645,6.665,6.515,6.515,6269278.0
2020-05-07,6.455,6.51,6.37,6.37,5739348.0
2020-05-08,6.475,6.54,6.415,6.415,7015730.0
2020-05-11,6.44,6.55,6.44,6.48,4595499.0
2020-05-12,6.455,6.525,6.295,6.355,5928788.0
2020-05-13,6.255,6.305,6.175,6.23,6466775.0
2020-05-14,6.15,6.4,6.09,6.28,5554694.0
2020-05-15,6.39,6.475,6.34,6.465,6014959.0
2020-05-18,6.49,6.62,6.38,6.405,5073202.0
2020-05-19,6.6,6.67,6.53,6.585,7063510.0
2020-05-20,6.465,6.6,6.45,6.575,4966137.0
2020-05-21,6.67,6.68,6.51,6.525,5239212.0
2020-05-22,6.56,6.68,6.55,6.55,5702200.0
2020-05-25,6.65,7.01,6.585,6.94,7283671.0
2020-05-26,6.915,7.0,6.705,6.95,7340571.0
2020-05-27,6.96,7.255,6.89,7.245,11655598.0
2020-05-28,7.295,7.605,7.23,7.535,12100099.0
2020-05-29,7.46,7.57,7.33,7.49,8874520.0
2020-06-01,7.295,7.51,7.17,7.415,6493899.0
2020-06-02,7.32,7.415,7.18,7.22,7454092.0
2020-06-03,7.38,7.595,7.34,7.595,5877055.0
2020-06-04,7.72,7.825,7.465,7.49,6854771.0
2020-06-05,7.49,7.76,7.485,7.705,6680271.0
2020-06-09,8.02,8.16,7.85,8.11,9548403.0
2020-06-10,8.045,8.095,7.9,7.9,7254829.0
2020-06-11,7.595,7.655,7.33,7.33,8239076.0
2020-06-12,7.04,7.145,6.975,7.04,9029410.0
2020-06-15,7.05,7.11,6.84,6.865,5889138.0
2020-06-16,7.1,7.365,7.05,7.295,7534146.0
2020-06-17,7.375,7.415,7.11,7.28,5999196.0
2020-06-18,7.205,7.62,7.155,7.545,11910768.0
2020-06-19,7.6,7.745,7.405,7.68,11818126.0
2020-06-22,7.5,7.715,7.475,7.645,4792115.0
2020-06-23,7.575,7.68,7.485,7.635,5759777.0
2020-06-24,7.66,7.685,7.52,7.52,4741869.0
2020-06-25,7.34,7.465,7.255,7.255,5945721.0
2020-06-26,7.365,7.575,7.33,7.535,4989863.0
2020-06-29,7.375,7.44,7.29,7.44,4076419.0
2020-06-30,7.57,7.695,7.5,7.52,5536152.0
2020-07-01,7.51,7.545,7.33,7.465,5042234.0
2020-07-02,7.51,7.95,7.485,7.925,8699206.0
2020-07-03,8.01,8.08,7.915,8.02,6465380.0
2020-07-06,8.08,8.08,7.865,7.985,3796841.0
2020-07-07,8.13,8.325,8.02,8.23,9919824.0
2020-07-08,8.28,8.28,8.13,8.13,6246008.0
2020-07-09,8.17,8.205,7.94,7.95,4257994.0
2020-07-10,7.935,7.935,7.815,7.855,3606310.0
2020-07-13,7.975,8.025,7.89,7.915,4405606.0
2020-07-14,7.85,7.96,7.745,7.88,4837940.0
2020-07-15,8.035,8.215,7.94,8.135,5066276.0
2020-07-16,8.255,8.265,7.91,7.94,3771444.0
2020-07-17,8.02,8.02,7.89,7.95,1938614.0
2020-07-20,7.9,7.985,7.825,7.855,1440481.0
2020-07-21,7.875,8.245,7.855,8.205,4795173.0
2020-07-22,8.205,8.435,8.16,8.34,9351989.0
2020-07-23,8.365,8.75,8.365,8.68,8036924.0
2020-07-24,8.645,8.86,8.62,8.825,5842300.0
2020-07-27,8.85,8.95,8.72,8.95,5580526.0
2020-07-28,8.97,9.01,8.825,8.835,5996631.0
2020-07-29,8.815,8.86,8.595,8.695,5965407.0
2020-07-30,8.62,8.755,8.595,8.67,5303339.0
2020-07-31,8.595,8.61,8.365,8.41,6379415.0
2020-08-03,8.39,8.54,8.325,8.5,4108639.0
2020-08-04,8.72,8.845,8.655,8.765,4828510.0
2020-08-05,8.605,8.705,8.49,8.555,3907748.0
2020-08-06,8.64,8.645,8.4,8.56,3978859.0
2020-08-07,8.46,8.52,8.38,8.435,3349616.0
2020-08-10,8.485,8.62,8.46,8.525,3809344.0
2020-08-11,8.535,8.69,8.435,8.46,4197489.0
2020-08-12,8.57,8.63,8.495,8.535,2991001.0
2020-08-13,8.9,9.2,8.77,9.115,8586526.0
2020-08-14,9.12,9.36,9.04,9.315,7467678.0
2020-08-17,9.165,9.23,8.97,9.115,6552220.0
2020-08-18,9.12,9.215,8.805,9.165,5745332.0
2020-08-19,9.055,9.25,9.055,9.18,3350086.0
2020-08-20,9.155,9.335,9.155,9.285,5087221.0
2020-08-21,9.25,9.295,9.03,9.07,4269552.0
2020-08-24,8.98,9.065,8.86,9.03,2711001.0
2020-08-25,9.165,9.275,9.095,9.15,3263954.0
2020-08-26,9.055,9.065,8.92,8.995,3675370.0
2020-08-27,8.9,9.17,8.78,8.935,3752042.0
2020-08-28,8.89,9.15,8.89,9.09,3817660.0
2020-08-31,9.02,9.155,9.005,9.035,4190648.0
2020-09-01,8.605,8.635,8.425,8.465,1420634.0
2020-09-02,8.545,8.73,8.525,8.61,4837387.0
2020-09-03,8.72,8.755,8.55,8.605,5765880.0
2020-09-04,8.39,8.44,8.305,8.365,3663599.0
2020-09-07,8.305,8.5,8.26,8.38,3057991.0
2020-09-08,8.44,8.485,8.32,8.34,3449799.0
2020-09-09,8.09,8.135,7.975,8.075,6336041.0
2020-09-10,8.17,8.26,8.145,8.22,4979988.0
2020-09-11,8.1,8.15,7.955,7.98,4218582.0
2020-09-14,8.03,8.06,7.88,7.98,315967.0
2020-09-15,7.955,8.005,7.86,7.905,2716743.0
2020-09-16,7.855,7.965,7.8,7.835,4154719.0
2020-09-17,7.735,7.81,7.59,7.605,2512470.0
2020-09-18,7.615,7.71,7.605,7.615,5005688.0
2020-09-21,7.625,7.65,7.52,7.565,2021450.0
2020-09-22,7.495,7.545,7.39,7.425,4107190.0
2020-09-23,7.54,7.555,7.425,7.555,5372599.0
2020-09-24,7.395,7.455,7.31,7.42,3356539.0
2020-09-25,7.375,7.515,7.325,7.395,5711169.0
2020-09-28,7.36,7.445,7.325,7.37,2179654.0
2020-09-29,7.455,7.555,7.4,7.485,4091461.0
2020-09-30,7.4,7.515,7.335,7.335,4270142.0
2020-10-01,7.35,7.435,7.325,7.325,3944658.0
2020-10-02,7.31,7.435,7.255,7.29,4323806.0
2020-10-05,7.445,7.58,7.445,7.58,2426758.0
2020-10-06,7.625,7.625,7.495,7.625,3519789.0
2020-10-07,7.655,7.87,7.64,7.835,4303554.0
2020-10-08,7.88,7.955,7.835,7.94,4492026.0
2020-10-09,7.99,8.015,7.82,7.82,3178881.0
2020-10-12,7.775,7.795,7.675,7.745,2843980.0
2020-10-13,7.83,8.06,7.82,7.99,3886682.0
2020-10-14,7.895,7.93,7.745,7.76,2613267.0
2020-10-15,7.77,7.91,7.76,7.795,2034816.0
2020-10-16,7.81,7.835,7.495,7.54,5464940.0
2020-10-19,7.58,7.655,7.565,7.63,3799229.0
2020-10-20,7.54,7.625,7.385,7.4,4856855.0
2020-10-21,7.4,7.545,7.4,7.435,6155600.0
2020-10-22,7.37,7.505,7.37,7.495,5339898.0
2020-10-23,7.63,7.725,7.54,7.545,7570524.0
2020-10-26,7.555,7.675,7.485,7.545,3524286.0
2020-10-27,7.46,7.515,7.195,7.25,8104646.0
2020-10-28,7.17,7.205,7.11,7.145,3971187.0
2020-10-29,7.055,7.095,6.96,7.025,3705925.0
2020-10-30,7.035,7.08,7.015,7.025,4527925.0
2020-11-02,7.025,7.12,7.005,7.02,3912325.0
2020-11-03,7.06,7.335,7.055,7.315,5142286.0
2020-11-04,7.255,7.42,7.255,7.315,4210988.0
2020-11-05,7.34,7.375,7.195,7.24,5226168.0
2020-11-06,7.41,7.485,7.35,7.48,7142800.0
2020-11-09,7.57,7.87,7.53,7.87,7080908.0
2020-11-10,8.26,8.44,8.21,8.4,1888415.0
2020-11-11,8.525,8.655,8.475,8.62,6133183.0
2020-11-12,8.655,8.67,8.405,8.46,5504396.0
2020-11-13,8.38,8.415,8.24,8.29,732160.0
2020-11-16,8.415,8.465,8.38,8.43,283757.0
2020-11-17,8.52,8.815,8.49,8.79,7810314.0
2020-11-18,8.85,8.9,8.72,8.865,471040.0
2020-11-19,8.45,8.62,8.365,8.52,2063625.0
2020-11-20,8.43,8.595,8.425,8.44,3159142.0
2020-11-23,8.45,8.525,8.43,8.475,3459056.0
2020-11-24,8.595,8.825,8.57,8.765,4127762.0
2020-11-25,8.86,8.935,8.775,8.865,4882428.0
2020-11-26,8.86,8.935,8.8,8.8,4122421.0
2020-11-27,8.78,8.815,8.69,8.75,2309043.0
2020-11-30,8.815,8.84,8.52,8.52,5122151.0
2020-12-01,8.425,8.69,8.38,8.645,2939408.0
2020-12-02,8.66,8.68,8.525,8.585,3869730.0
2020-12-03,8.55,8.595,8.465,8.465,4246137.0
2020-12-04,8.44,8.545,8.44,8.49,3323252.0
2020-12-07,8.575,8.61,8.405,8.485,4167440.0
2020-12-08,8.43,8.49,8.355,8.465,2504707.0
2020-12-09,8.465,8.51,8.39,8.475,2962845.0
2020-12-10,8.44,8.52,8.355,8.415,616155.0
2020-12-11,8.38,8.405,8.295,8.315,3076430.0
2020-12-14,8.305,8.465,8.27,8.4,4089847.0
2020-12-15,8.375,8.49,8.355,8.46,2601858.0
2020-12-16,8.535,8.575,8.4,8.43,4423406.0
2020-12-17,8.44,8.51,8.32,8.475,5531394.0
2020-12-18,8.125,8.135,7.4,7.42,14684531.0
2020-12-21,7.41,7.47,7.335,7.455,8443769.0
2020-12-22,7.395,7.485,7.375,7.41,5234242.0
2020-12-23,7.445,7.555,7.445,7.495,5640928.0
2020-12-24,7.59,7.625,7.52,7.545,2711405.0
2020-12-29,7.615,7.625,7.47,7.505,2904585.0
2020-12-30,7.48,7.495,7.34,7.4,4118247.0
2020-12-31,7.4,7.42,7.265,7.265,3506750.0
2021-01-04,7.275,7.335,7.275,7.285,2930073.0
2021-01-05,7.24,7.25,7.085,7.095,5566623.0
2021-01-06,7.08,7.155,7.045,7.105,5754710.0
2021-01-07,7.265,7.325,7.18,7.29,8554227.0
2021-01-08,7.255,7.325,7.215,7.29,4078457.0
2021-01-11,7.265,7.37,7.17,7.215,4201622.0
2021-01-12,7.25,7.34,7.215,7.31,4508813.0
2021-01-13,7.34,7.47,7.325,7.425,5169079.0
2021-01-14,7.455,7.485,7.35,7.435,3055211.0
2021-01-15,7.42,7.515,7.3,7.3,3540781.0
2021-01-18,7.19,7.195,6.875,6.88,9707359.0
2021-01-19,6.94,7.255,6.935,6.965,8517425.0
2021-01-20,7.025,7.12,7.01,7.07,4529139.0
2021-01-21,7.11,7.23,7.085,7.19,766306.0
2021-01-22,7.17,7.3,7.17,7.195,3199311.0
2021-01-25,7.205,7.24,7.105,7.145,2571680.0
2021-01-27,7.12,7.195,7.05,7.08,3231738.0
2021-01-28,6.985,7.025,6.88,6.935,3365712.0
2021-01-29,7.02,7.035,6.84,6.84,3281759.0
2021-02-01,6.815,6.94,6.71,6.875,3336935.0
2021-02-02,6.94,7.105,6.915,7.035,3836729.0
2021-02-03,7.165,7.285,7.055,7.155,7335471.0
2021-02-04,7.215,7.23,7.055,7.08,2443373.0
2021-02-05,7.255,7.395,7.19,7.37,4995627.0
2021-02-08,7.35,7.36,7.24,7.24,2796852.0
2021-02-09,7.25,7.335,7.17,7.23,2806263.0
2021-02-10,7.255,7.47,7.225,7.435,3940814.0
2021-02-11,7.455,7.6,7.4,7.48,716116.0
2021-02-12,7.495,7.495,7.37,7.375,2817206.0
2021-02-15,7.42,7.47,7.395,7.41,1862545.0
2021-02-16,7.41,7.495,7.34,7.485,2895930.0
2021-02-17,7.57,7.6,7.34,7.46,3445106.0
2021-02-18,7.435,7.57,7.4,7.425,4929066.0
2021-02-19,7.4,7.71,7.18,7.655,10008055.0
2021-02-22,7.98,8.255,7.885,8.085,11076772.0
2021-02-23,8.09,8.145,7.99,8.135,5668488.0
2021-02-24,8.075,8.09,7.93,8.025,5638676.0
2021-02-25,8.03,8.145,7.93,8.11,3885755.0
2021-02-26,7.99,8.0,7.905,7.915,4851490.0
2021-03-01,7.915,7.94,7.81,7.87,4911178.0
2021-03-02,7.885,7.945,7.835,7.87,2383984.0
2021-03-03,7.86,7.955,7.835,7.905,3868975.0
2021-03-04,7.905,8.245,7.86,8.125,5635476.0
2021-03-05,8.085,8.145,7.92,8.03,5403545.0
2021-03-08,8.22,8.245,7.98,8.005,3299683.0
2021-03-09,8.05,8.4,8.04,8.315,6858481.0
2021-03-10,8.27,8.29,8.13,8.17,5003819.0
2021-03-11,8.23,8.235,8.085,8.2,4011291.0
2021-03-12,8.175,8.255,8.15,8.23,2805392.0
2021-03-15,8.245,8.345,8.175,8.305,2155164.0
2021-03-16,8.305,8.38,8.24,8.33,2560263.0
2021-03-17,8.29,8.305,8.16,8.255,2773716.0
2021-03-18,8.29,8.34,8.195,8.235,6000425.0
2021-03-19,8.22,8.49,8.195,8.33,6665051.0
2021-03-22,8.15,8.255,8.06,8.085,5272954.0
2021-03-23,8.005,8.22,7.945,8.17,4435041.0
2021-03-24,8.1,8.305,8.015,8.21,3119066.0
2021-03-25,8.135,8.22,8.075,8.11,4401800.0
2021-03-26,8.175,8.305,8.16,8.22,3550831.0
2021-03-29,8.235,8.32,8.145,8.145,3282321.0
2021-03-30,8.22,8.23,8.05,8.06,1992616.0
2021-03-31,8.09,8.305,8.085,8.195,5038928.0
2021-04-01,8.2,8.345,8.2,8.33,3442892.0
2021-04-06,8.475,8.475,8.3,8.32,3292621.0
2021-04-07,8.32,8.355,8.25,8.28,4060323.0
2021-04-08,8.365,8.545,8.295,8.46,4144023.0
2021-04-09,8.425,8.445,8.27,8.33,3479791.0
2021-04-12,8.29,8.315,8.235,8.29,1651021.0
2021-04-13,8.305,8.34,8.255,8.33,2549254.0
2021-04-14,8.305,8.415,8.26,8.32,2101322.0
2021-04-15,8.305,8.5,8.22,8.44,3567001.0
2021-04-16,8.44,8.465,8.235,8.32,2036539.0
2021-04-19,8.32,8.34,8.185,8.22,2437364.0
2021-04-20,8.135,8.255,8.125,8.145,1767831.0
2021-04-21,8.025,8.115,7.915,8.1,2952649.0
2021-04-22,8.125,8.15,8.005,8.03,3002669.0
2021-04-23,8.03,8.09,7.965,8.065,2022186.0
2021-04-26,8.04,8.115,7.86,7.965,3277290.0
2021-04-27,7.92,7.955,7.775,7.835,4282977.0
2021-04-28,7.905,8.135,7.88,8.11,4392321.0
2021-04-29,8.115,8.305,8.11,8.295,4322892.0
2021-04-30,8.29,8.46,8.17,8.4,4404649.0
2021-05-03,8.425,8.545,8.345,8.51,3563471.0
2021-05-04,8.545,8.635,8.46,8.55,3871117.0
2021-05-05,8.705,8.935,8.675,8.9,5614976.0
2021-05-06,9.175,9.26,9.105,9.18,8808278.0
2021-05-07,9.14,9.15,8.985,9.055,5099122.0
2021-05-10,9.02,9.12,8.91,9.095,3780659.0
2021-05-11,9.055,9.155,8.96,9.01,3807286.0
2021-05-12,8.89,9.06,8.86,8.945,3872504.0
2021-05-13,8.945,9.105,8.91,9.02,2816211.0
2021-05-14,9.08,9.095,8.945,8.96,2558853.0
2021-05-17,8.96,9.02,8.89,8.9,1843996.0
2021-05-18,8.98,9.09,8.925,9.055,3198195.0
2021-05-19,8.86,8.91,8.775,8.815,4201061.0
2021-05-20,8.805,9.0,8.79,8.95,3792015.0
2021-05-21,9.02,9.07,8.95,9.02,3567439.0
2021-05-24,9.07,9.165,9.02,9.115,3723618.0
2021-05-25,9.08,9.28,9.065,9.25,2682846.0
2021-05-26,9.2,9.235,9.12,9.215,2371094.0
2021-05-27,9.225,9.345,9.155,9.345,3979521.0
2021-05-28,9.37,9.44,9.31,9.385,3550706.0
2021-05-31,9.385,9.455,9.285,9.325,2598883.0
2021-06-01,9.24,9.405,9.215,9.32,3761660.0
2021-06-02,9.295,9.495,9.245,9.47,4024226.0
2021-06-03,9.49,9.615,9.445,9.48,2901453.0
2021-06-04,9.525,9.685,9.505,9.65,3354988.0
2021-06-07,9.6,9.7,9.545,9.625,3476977.0
2021-06-08,9.6,9.7,9.53,9.58,2081095.0
2021-06-09,9.625,9.71,9.515,9.565,3060921.0
2021-06-10,9.625,9.805,9.625,9.77,3966454.0
2021-06-11,9.64,9.735,9.59,9.64,3924492.0
2021-06-15,9.66,9.715,9.61,9.66,355726.0
2021-06-16,9.71,9.855,9.64,9.685,2633009.0
2021-06-17,9.685,9.865,9.625,9.77,4195198.0
2021-06-18,9.755,9.87,9.71,9.81,3557867.0
2021-06-21,9.59,9.625,9.26,9.295,4083241.0
2021-06-22,9.55,9.67,9.44,9.59,3816273.0
2021-06-23,9.48,9.575,9.44,9.495,2017611.0
2021-06-24,9.44,9.47,9.345,9.36,2832804.0
2021-06-25,9.575,9.575,9.345,9.44,3145879.0
2021-06-28,9.325,9.36,9.225,9.3,3532037.0
2021-06-29,9.115,9.18,9.035,9.175,3550609.0
2021-06-30,9.3,9.3,9.105,9.19,2939248.0
2021-07-01,9.165,9.275,9.07,9.13,2277765.0
2021-07-02,9.13,9.21,9.005,9.08,1980200.0
2021-07-05,9.02,9.045,8.935,8.95,3015485.0
2021-07-06,8.945,9.035,8.945,8.98,3974310.0
2021-07-07,8.865,9.12,8.865,9.07,3353925.0
2021-07-08,9.12,9.19,9.065,9.095,2635880.0
2021-07-09,8.92,8.96,8.78,8.945,5987329.0
2021-07-12,9.165,9.19,9.035,9.07,3222941.0
2021-07-13,9.14,9.165,9.045,9.12,4071766.0
2021-07-14,9.2,9.2,9.03,9.13,3374640.0
2021-07-15,9.115,9.175,9.07,9.105,2723396.0
2021-07-16,9.115,9.215,9.09,9.13,360982.0
2021-07-19,9.08,9.09,8.925,9.02,2675313.0
2021-07-20,8.865,8.945,8.74,8.885,4250637.0
2021-07-21,9.01,9.065,8.985,9.01,2801307.0
2021-07-22,9.12,9.2,9.105,9.14,3202238.0
2021-07-23,9.035,9.12,9.02,9.055,3101692.0
2021-07-26,9.055,9.215,9.055,9.18,2607877.0
2021-07-27,9.285,9.37,9.21,9.225,3057815.0
2021-07-28,9.225,9.235,9.055,9.12,2749827.0
2021-07-29,9.055,9.25,9.03,9.215,361568.0
2021-07-30,9.265,9.395,9.25,9.275,709871.0
2021-08-02,9.285,9.47,9.285,9.455,2691591.0
2021-08-03,9.41,9.48,9.31,9.36,3021795.0
2021-08-04,9.38,9.465,9.35,9.395,3043500.0
2021-08-05,9.41,9.465,9.31,9.43,3373168.0
2021-08-06,9.43,9.555,9.42,9.555,2579759.0
2021-08-09,9.7,9.955,9.675,9.865,4980375.0
2021-08-10,9.925,10.01,9.855,9.905,3426046.0
2021-08-11,9.94,9.975,9.745,9.855,3906223.0
2021-08-12,10.39,10.775,10.265,10.655,9138317.0
2021-08-13,10.81,10.835,10.665,10.715,5075135.0
2021-08-16,10.715,10.785,10.585,10.68,4893297.0
2021-08-17,10.79,10.825,10.535,10.605,4643434.0
2021-08-18,10.715,10.785,10.665,10.765,5030526.0
2021-08-19,10.79,10.815,10.6,10.64,5526023.0
2021-08-20,10.7,10.745,10.47,10.495,2808952.0
2021-08-23,10.365,10.42,10.115,10.205,4996757.0
2021-08-24,10.28,10.39,10.265,10.33,3637914.0
2021-08-25,10.495,10.65,10.28,10.35,2896392.0
2021-08-26,10.41,10.45,10.2,10.315,2882393.0
2021-08-27,10.21,10.36,10.175,10.34,2235005.0
2021-08-30,10.185,10.255,9.99,10.205,3255587.0
2021-08-31,10.05,10.23,10.015,10.17,4823320.0
2021-09-01,10.085,10.39,10.085,10.36,3103706.0
2021-09-02,10.4,10.42,10.04,10.055,5031611.0
2021-09-03,9.99,10.1,9.895,10.055,2874996.0
2021-09-06,9.97,10.175,9.945,10.175,2892457.0
2021-09-07,10.22,10.315,10.15,10.305,2402773.0
2021-09-08,10.185,10.31,10.16,10.265,269819.0
2021-09-09,10.21,10.27,10.025,10.09,3673743.0
2021-09-10,10.245,10.29,10.125,10.175,2332251.0
2021-09-13,10.245,10.385,10.195,10.255,3784956.0
2021-09-14,10.255,10.325,10.11,10.29,3830586.0
2021-09-15,10.235,10.245,9.995,10.075,4184913.0
2021-09-16,10.005,10.1,9.93,10.055,3649466.0
2021-09-17,10.05,10.07,9.885,9.98,5034401.0
2021-09-20,9.78,9.86,9.615,9.685,3478476.0
2021-09-21,9.585,9.695,9.525,9.685,2461772.0
2021-09-22,9.49,9.745,9.32,9.625,3705098.0
2021-09-23,9.85,9.955,9.78,9.885,2927448.0
2021-09-24,10.09,10.195,9.93,10.055,4588938.0
2021-09-27,10.1,10.15,9.97,10.075,3225294.0
2021-09-28,10.115,10.17,9.935,9.97,3416673.0
2021-09-29,9.85,9.9,9.715,9.825,4310979.0
2021-09-30,9.895,10.03,9.885,10.025,4656284.0
2021-10-01,9.74,9.81,9.67,9.72,3817663.0
2021-10-04,9.84,9.91,9.755,9.81,1378818.0
2021-10-05,9.775,9.92,9.66,9.885,3450003.0
2021-10-06,10.015,10.23,10.005,10.16,4871086.0
2021-10-07,10.235,10.36,10.175,10.325,3068849.0
2021-10-08,10.445,10.575,10.385,10.51,4175678.0
2021-10-11,10.485,10.495,10.205,10.265,466386.0
2021-10-12,10.145,10.175,9.93,10.055,5317855.0
2021-10-13,10.015,10.21,9.93,10.16,2434977.0
2021-10-14,10.15,10.22,10.055,10.065,3134133.0
2021-10-15,10.015,10.05,9.965,9.995,307315.0
2021-10-18,9.99,10.11,9.935,10.09,2016894.0
2021-10-19,10.03,10.125,9.935,9.945,2227944.0
2021-10-20,10.015,10.17,9.93,10.125,2751622.0
2021-10-21,10.175,10.25,10.1,10.205,2251231.0
2021-10-22,10.125,10.185,10.085,10.17,1603589.0
2021-10-25,10.17,10.305,10.145,10.245,1229551.0
2021-10-26,10.315,10.35,10.205,10.325,1974005.0
2021-10-27,10.315,10.46,10.3,10.46,2849502.0
2021-10-28,10.385,10.485,10.33,10.4,2653970.0
2021-10-29,10.42,10.435,10.135,10.17,4336791.0
2021-11-01,10.315,10.445,10.145,10.42,3338032.0
2021-11-02,10.45,10.46,10.055,10.17,2512821.0
2021-11-03,10.255,10.395,10.195,10.3,2272686.0
2021-11-04,10.325,10.435,10.28,10.435,2816671.0
2021-11-05,10.45,10.53,10.3,10.35,2561218.0
2021-11-08,10.35,10.365,10.245,10.265,2743723.0
2021-11-09,10.16,10.22,10.025,10.03,3510320.0
2021-11-10,10.03,10.05,9.74,9.875,4167438.0
2021-11-11,9.98,9.995,9.74,9.935,2923698.0
2021-11-12,9.98,10.05,9.92,9.935,2984737.0
2021-11-15,9.995,10.055,9.92,10.04,2976485.0
2021-11-16,10.04,10.145,10.015,10.085,3461338.0
2021-11-17,10.115,10.33,10.09,10.255,4954938.0
2021-11-18,10.195,10.47,10.195,10.315,3186752.0
2021-11-19,10.315,10.505,10.29,10.485,3043787.0
2021-11-22,10.45,10.555,10.45,10.51,1995416.0
2021-11-23,10.555,10.71,10.505,10.64,2266007.0
2021-11-24,10.635,10.77,10.58,10.665,3222143.0
2021-11-25,10.575,10.72,10.48,10.53,3166847.0
2021-11-26,10.53,10.555,10.22,10.245,2149853.0
2021-11-29,10.03,10.065,9.875,9.97,5549375.0
2021-11-30,10.015,10.34,9.97,9.99,7237893.0
2021-12-01,10.03,10.135,9.93,10.09,4002416.0
2021-12-02,9.84,10.115,9.84,10.05,3229042.0
2021-12-03,10.3,10.345,10.16,10.325,5425370.0
2021-12-06,10.36,10.41,10.16,10.175,4396590.0
2021-12-07,10.255,10.27,10.15,10.235,4245483.0
2021-12-08,10.375,10.505,10.29,10.48,6447045.0
2021-12-09,10.375,10.445,10.235,10.39,3465351.0
2021-12-10,10.47,10.47,10.27,10.28,2924660.0
2021-12-13,10.22,10.235,9.945,9.945,4086738.0
2021-12-14,10.025,10.125,9.92,10.03,4827519.0
2021-12-15,10.135,10.155,9.9,9.945,3765163.0
2021-12-16,9.97,9.97,9.68,9.715,5044862.0
2021-12-17,9.715,9.84,9.715,9.73,5604371.0
2021-12-20,9.705,9.8,9.625,9.765,3704042.0
2021-12-21,9.745,9.785,9.62,9.705,2850128.0
2021-12-22,9.645,9.745,9.61,9.73,2579718.0
2021-12-23,9.815,9.815,9.705,9.73,1926189.0
2021-12-24,9.815,9.815,9.705,9.705,885982.0
2021-12-29,9.87,9.96,9.86,9.91,2209894.0
2021-12-30,9.91,9.955,9.81,9.875,1308288.0
2021-12-31,9.72,9.87,9.715,9.755,1318287.0
2022-01-04,9.895,10.245,9.84,10.245,4598940.0
2022-01-05,10.315,10.315,10.145,10.315,3148953.0
2022-01-06,10.185,10.505,10.17,10.29,3531532.0
2022-01-07,10.48,10.51,10.395,10.48,2792777.0
2022-01-10,10.46,10.505,10.33,10.47,1707557.0
2022-01-11,10.305,10.39,10.29,10.33,1920999.0
2022-01-12,10.385,10.41,10.325,10.39,2158876.0
2022-01-13,10.575,10.64,10.42,10.46,2853196.0
2022-01-14,10.46,10.485,10.3,10.36,3113578.0
2022-01-17,10.365,10.495,10.305,10.46,2519713.0
2022-01-18,10.615,10.64,10.39,10.435,2140692.0
2022-01-19,10.45,10.495,10.34,10.385,3096411.0
2022-01-20,10.35,10.4,10.22,10.36,3005467.0
2022-01-21,10.315,10.34,10.065,10.125,3479029.0
2022-01-24,10.1,10.11,9.93,9.93,4443070.0
2022-01-25,9.8,9.87,9.385,9.48,4546356.0
2022-01-27,9.49,9.685,9.24,9.43,6503326.0
2022-01-28,9.625,9.74,9.48,9.55,13764320.0
2022-01-31,9.48,9.715,9.44,9.565,4558182.0
2022-02-01,9.645,9.855,9.61,9.78,3000756.0
2022-02-02,9.895,10.125,9.895,10.085,4422032.0
2022-02-03,10.27,10.35,10.05,10.34,5530438.0
2022-02-04,10.375,10.54,10.35,10.505,2805104.0
2022-02-07,10.485,10.675,10.42,10.635,3271013.0
2022-02-08,10.58,10.725,10.52,10.675,2766863.0
2022-02-09,10.745,11.03,10.715,11.02,5511459.0
2022-02-10,11.045,11.07,10.85,10.91,3823014.0
2022-02-11,10.72,10.95,10.615,10.85,5824213.0
2022-02-14,10.875,11.035,10.84,10.915,4030332.0
2022-02-15,10.83,10.97,10.79,10.875,4033255.0
2022-02-16,10.96,10.96,10.815,10.89,4200362.0
2022-02-17,10.915,11.01,10.815,10.875,5693327.0
2022-02-18,9.895,10.125,9.625,9.93,21784743.0
2022-02-21,9.8,10.45,9.765,10.4,7790668.0
2022-02-22,10.245,10.41,10.195,10.365,5329734.0
2022-02-23,10.315,10.58,10.28,10.54,6420970.0
2022-02-24,10.36,10.4,10.1,10.16,5890294.0
2022-02-25,10.09,10.175,9.9,10.125,5805100.0
2022-02-28,9.97,10.085,9.78,9.875,7649907.0
2022-03-01,9.87,9.97,9.775,9.86,4023095.0
2022-03-02,9.625,9.635,9.38,9.455,11079288.0
2022-03-03,9.5,9.585,9.38,9.38,8098991.0
2022-03-04,9.24,9.32,9.145,9.215,5736670.0
2022-03-07,9.115,9.16,8.81,8.83,8945888.0
2022-03-08,9.01,9.01,8.765,8.865,6123887.0
2022-03-09,8.83,9.09,8.755,9.075,6271390.0
2022-03-10,9.18,9.425,9.11,9.31,8190759.0
2022-03-11,9.285,9.335,9.185,9.24,4070525.0
2022-03-14,9.355,9.45,9.29,9.45,4560706.0
2022-03-15,9.46,9.72,9.425,9.6,6144647.0
2022-03-16,9.59,9.615,9.465,9.51,5654812.0
2022-03-17,9.685,9.825,9.555,9.555,5628894.0
2022-03-18,9.545,9.71,9.495,9.71,7407401.0
2022-03-21,9.705,9.745,9.59,9.66,3104831.0
2022-03-22,9.79,10.01,9.755,9.895,4132070.0
2022-03-23,10.02,10.115,9.895,9.985,3445986.0
2022-03-24,9.905,9.985,9.845,9.92,3026774.0
2022-03-25,9.955,10.045,9.92,9.985,2705974.0
2022-03-28,10.095,10.095,9.905,9.965,2991763.0
2022-03-29,9.985,10.07,9.95,10.06,2772909.0
2022-03-30,10.16,10.22,10.07,10.21,4418366.0
2022-03-31,10.3,10.3,10.07,10.07,4428945.0
2022-04-01,10.045,10.215,9.975,10.14,3084495.0
2022-04-04,10.185,10.28,10.13,10.13,2606252.0
2022-04-05,10.095,10.325,10.085,10.255,3343663.0
2022-04-06,10.22,10.44,10.16,10.395,4974870.0
2022-04-07,10.315,10.35,10.165,10.185,2947774.0
2022-04-08,10.22,10.265,10.08,10.185,1794162.0
2022-04-11,10.195,10.395,10.185,10.37,2362773.0
2022-04-12,10.38,10.44,10.285,10.3,1967494.0
2022-04-13,10.36,10.385,10.255,10.345,3064633.0
2022-04-14,10.385,10.455,10.325,10.415,2700231.0
2022-04-19,10.465,10.765,10.38,10.735,4007210.0
2022-04-20,10.78,10.81,10.5,10.58,3808766.0
2022-04-21,10.675,10.77,10.605,10.72,2688022.0
2022-04-22,10.63,10.695,10.485,10.615,2539336.0
2022-04-26,10.45,10.56,10.335,10.45,2627914.0
2022-04-27,10.38,10.525,10.37,10.49,4235728.0
2022-04-28,10.57,10.685,10.57,10.66,2947822.0
2022-04-29,10.73,10.87,10.695,10.79,2881700.0
2022-05-02,10.685,10.71,10.52,10.535,2344534.0
2022-05-03,10.51,10.56,10.43,10.49,1948799.0
2022-05-04,10.545,10.59,10.51,10.525,2261879.0
2022-05-05,10.595,11.13,10.56,11.105,6937157.0
2022-05-06,10.885,11.105,10.8,11.07,5444106.0
2022-05-09,10.945,11.035,10.805,10.875,3436462.0
2022-05-10,10.735,11.01,10.65,10.955,6320632.0
2022-05-11,11.025,11.035,10.79,10.835,3736977.0
2022-05-12,10.835,10.965,10.71,10.765,3661000.0
2022-05-13,10.875,11.12,10.805,11.12,3993702.0
2022-05-16,11.19,11.245,11.035,11.085,3146838.0
2022-05-17,11.185,11.225,11.125,11.155,3279751.0
2022-05-18,11.21,11.255,11.08,11.12,3604859.0
2022-05-19,10.94,11.025,10.91,10.94,3328594.0
2022-05-20,10.87,10.955,10.84,10.92,4356283.0
2022-05-23,10.99,11.015,10.675,10.72,3662533.0
2022-05-24,10.685,10.85,10.675,10.765,4296456.0
2022-05-25,10.805,10.885,10.735,10.735,3868757.0
2022-05-26,10.77,10.93,10.71,10.71,2563554.0
2022-05-27,10.87,10.925,10.81,10.86,4007438.0
2022-05-30,11.035,11.06,10.63,10.78,4473451.0
2022-05-31,10.815,10.825,10.52,10.535,13287630.0
2022-06-01,10.675,10.765,10.64,10.675,3487572.0
2022-06-02,10.555,10.625,10.525,10.56,2532523.0
2022-06-03,10.605,10.64,10.45,10.535,2946106.0
2022-06-06,10.52,10.675,10.475,10.63,2146203.0
2022-06-07,10.615,10.665,10.555,10.64,3169230.0
2022-06-08,10.685,10.86,10.675,10.79,3513582.0
2022-06-09,10.685,10.78,10.605,10.71,4596110.0
2022-06-10,10.665,10.71,10.485,10.49,4829989.0
2022-06-14,10.16,10.2,10.02,10.07,6693357.0
2022-06-15,10.035,10.37,9.955,10.29,5971969.0
2022-06-16,10.22,10.31,10.02,10.09,4723811.0
2022-06-17,9.845,10.055,9.705,9.815,7735714.0
2022-06-20,9.94,9.965,9.81,9.835,2721291.0
2022-06-21,10.01,10.37,9.895,10.37,4727616.0
2022-06-22,10.395,10.5,10.3,10.335,5058384.0
2022-06-23,10.45,10.58,10.405,10.545,4682224.0
2022-06-24,10.57,10.665,10.485,10.555,3826676.0
2022-06-27,10.765,10.8,10.56,10.56,3151519.0
2022-06-28,10.56,10.685,10.52,10.685,3535662.0
2022-06-29,10.66,10.85,10.63,10.73,2648908.0
2022-06-30,10.73,10.765,10.64,10.64,3212276.0
2022-07-01,10.79,10.82,10.56,10.56,3427096.0
2022-07-04,10.745,10.745,10.42,10.42,5200181.0
2022-07-05,10.405,10.485,10.345,10.385,4607521.0
2022-07-06,10.325,10.49,10.045,10.22,5179909.0
2022-07-07,10.22,10.37,10.22,10.29,3383176.0
2022-07-08,10.21,10.36,10.185,10.325,2177998.0
2022-07-11,10.43,10.525,10.345,10.44,2247144.0
2022-07-12,10.45,10.52,10.2,10.255,3023624.0
2022-07-13,10.265,10.315,10.2,10.245,3068207.0
2022-07-14,10.255,10.28,10.2,10.24,1965958.0
2022-07-15,10.06,10.195,9.945,10.175,3057177.0
2022-07-18,10.315,10.37,10.185,10.265,1427135.0
2022-07-19,10.245,10.31,10.145,10.15,3398344.0
2022-07-20,10.245,10.405,10.185,10.245,2343039.0
2022-07-21,10.23,10.265,10.125,10.195,2945245.0
2022-07-22,10.07,10.095,9.85,9.985,4035651.0
2022-07-25,9.92,10.115,9.905,10.095,2742830.0
2022-07-26,10.105,10.275,10.105,10.24,2244606.0
2022-07-27,10.16,10.3,10.15,10.28,1653148.0
2022-07-28,10.385,10.45,10.255,10.395,2861774.0
2022-07-29,10.28,10.315,10.035,10.095,4993532.0
2022-08-01,10.14,10.335,10.105,10.325,2997548.0
2022-08-02,10.22,10.245,10.06,10.185,3420028.0
2022-08-03,10.125,10.395,10.125,10.3,3582753.0
2022-08-04,10.345,10.545,10.335,10.385,3413147.0
2022-08-05,10.38,10.545,10.31,10.52,3633540.0
2022-08-08,10.52,10.52,10.335,10.405,3019165.0
2022-08-09,10.345,10.65,10.345,10.555,3331345.0
2022-08-10,10.58,10.7,10.49,10.63,3287850.0
2022-08-11,10.77,11.175,10.7,10.98,9521752.0
2022-08-12,11.07,11.085,10.71,10.72,4921096.0
2022-08-15,10.755,10.77,10.455,10.57,3306202.0
2022-08-16,10.685,10.685,10.475,10.51,3586260.0
2022-08-17,10.615,10.64,10.41,10.5,2353563.0
2022-08-18,10.61,10.655,10.415,10.635,4631461.0
2022-08-19,10.7,10.705,10.535,10.68,2581790.0
2022-08-22,10.645,10.795,10.565,10.76,3122326.0
2022-08-23,10.7,10.715,10.54,10.59,3260869.0
2022-08-24,10.62,10.75,10.565,10.655,2617627.0
2022-08-25,10.68,10.69,10.62,10.67,4564532.0
2022-08-26,10.635,11.0,10.6,10.885,4657652.0
2022-08-29,10.625,10.84,10.59,10.76,3733547.0
2022-08-30,10.795,10.9,10.715,10.815,3111024.0
2022-08-31,10.855,10.875,10.655,10.655,5374482.0
2022-09-01,10.585,10.67,10.44,10.54,5515571.0
2022-09-02,10.69,10.785,10.59,10.61,3673902.0
2022-09-05,10.68,10.68,10.44,10.485,2055816.0
2022-09-06,10.505,10.735,10.475,10.67,3968278.0
2022-09-07,10.575,10.77,10.555,10.62,3417717.0
2022-09-08,10.635,10.935,10.62,10.935,5189145.0
2022-09-09,10.855,11.015,10.795,10.855,4004005.0
2022-09-12,11.0,11.335,10.885,11.025,3531781.0
2022-09-13,11.075,11.185,11.015,11.04,4138357.0
2022-09-14,10.775,10.97,10.74,10.865,3431008.0
2022-09-15,10.9,10.945,10.775,10.85,4042284.0
2022-09-16,10.805,10.9,10.635,10.635,5588101.0
2022-09-19,10.59,10.67,10.575,10.62,2945831.0
2022-09-20,10.83,10.83,10.655,10.715,2759538.0
2022-09-21,10.635,10.68,10.51,10.52,3035662.0
2022-09-23,10.37,10.565,10.36,10.44,3843306.0
2022-09-26,10.31,10.39,10.205,10.265,3088466.0
2022-09-27,10.3,10.46,10.23,10.275,5006310.0
2022-09-28,10.22,10.32,9.89,10.055,5462631.0
2022-09-29,10.16,10.275,10.035,10.24,4808259.0
2022-09-30,10.205,10.275,10.15,10.175,4158137.0
2022-10-03,10.14,10.21,9.975,9.975,2696723.0
2022-10-04,10.205,10.52,10.16,10.405,4833322.0
2022-10-05,10.54,10.575,10.4,10.55,4524317.0
2022-10-06,10.52,10.655,10.51,10.51,2306494.0
2022-10-07,10.39,10.46,10.325,10.355,2316808.0
2022-10-10,10.21,10.425,10.185,10.325,1872767.0
2022-10-11,10.415,10.52,10.355,10.355,2444914.0
2022-10-12,10.355,10.4,10.3,10.3,3034357.0
2022-10-13,10.255,10.325,10.165,10.275,3408900.0
2022-10-14,10.405,10.795,10.4,10.795,3619285.0
2022-10-17,10.655,10.665,10.355,10.355,3442034.0
2022-10-18,10.54,10.575,10.46,10.55,4678231.0
2022-10-19,10.59,10.635,10.47,10.61,2707026.0
2022-10-20,10.575,10.75,10.555,10.735,3731796.0
2022-10-21,10.565,10.625,10.38,10.435,3125668.0
2022-10-24,10.665,10.68,10.47,10.485,2694764.0
2022-10-25,10.62,10.71,10.485,10.6,2492880.0
2022-10-26,10.665,10.75,10.585,10.725,4770529.0
2022-10-27,10.76,10.91,10.76,10.84,3472946.0
2022-10-28,10.84,10.945,10.75,10.795,2335124.0
2022-10-31,10.97,11.0,10.7,10.805,3798169.0
2022-11-01,10.91,11.05,10.82,11.05,2818861.0
2022-11-02,11.085,11.29,11.04,11.12,3520248.0
2022-11-03,10.9,11.185,10.9,11.13,2763673.0
2022-11-04,11.0,11.19,10.99,11.14,2766358.0
2022-11-07,11.245,11.27,11.115,11.21,2765632.0
2022-11-08,11.29,11.38,11.235,11.36,3765046.0
2022-11-09,11.43,11.565,11.38,11.405,2904589.0
2022-11-10,11.315,11.475,11.2,11.225,2893030.0
2022-11-11,11.405,11.405,10.89,11.075,6810719.0
2022-11-14,11.035,11.035,10.6,10.635,6183506.0
2022-11-15,10.69,10.84,10.595,10.84,3806385.0
2022-11-16,10.725,10.82,10.5,10.53,4793348.0
2022-11-17,10.61,10.74,10.51,10.74,4242060.0
2022-11-18,10.965,11.025,10.85,10.945,3314291.0
2022-11-21,10.785,10.91,10.51,10.885,5782355.0
2022-11-22,11.075,11.265,10.97,11.175,4154422.0
2022-11-23,11.225,11.36,11.19,11.34,3308260.0
2022-11-24,11.385,11.5,11.315,11.43,4779741.0
2022-11-25,11.465,11.53,11.42,11.49,2407550.0
2022-11-28,11.565,11.6,11.395,11.44,3481508.0
2022-11-29,11.475,11.52,11.37,11.44,3339824.0
2022-11-30,11.2,11.37,10.865,11.36,8555738.0
2022-12-01,11.455,11.455,11.235,11.43,4206565.0
2022-12-02,11.45,11.465,11.34,11.405,4851113.0
2022-12-05,11.36,11.455,11.305,11.395,2707434.0
2022-12-06,11.395,11.465,11.3,11.465,2800075.0
2022-12-07,11.545,11.73,11.51,11.685,5453434.0
2022-12-08,11.695,11.73,11.455,11.52,6373390.0
2022-12-09,11.475,11.535,11.345,11.43,5436571.0
2022-12-12,11.43,11.51,11.335,11.485,3221900.0
2022-12-13,11.565,11.62,11.455,11.57,2309305.0
2022-12-14,11.625,11.64,11.45,11.58,3564939.0
2022-12-15,11.475,11.63,11.465,11.57,3954906.0
2022-12-16,11.455,11.605,11.405,11.605,6156719.0
2022-12-19,11.5,11.57,11.45,11.5,2723305.0
2022-12-20,11.535,11.59,11.415,11.45,3714074.0
2022-12-21,11.51,11.67,11.475,11.625,3279802.0
2022-12-22,11.73,11.8,11.655,11.715,3005481.0
2022-12-23,11.57,11.68,11.535,11.66,1633084.0
2022-12-28,11.8,11.83,11.685,11.775,2549549.0
2022-12-29,11.695,11.81,11.685,11.8,1985574.0
2022-12-30,11.8,11.9,11.755,11.855,2235285.0
2023-01-03,11.9,11.905,11.5,11.545,2575234.0
2023-01-04,11.775,11.865,11.6,11.835,3190807.0
2023-01-05,11.835,11.9,11.72,11.72,2730154.0
2023-01-06,11.715,11.785,11.68,11.715,1918400.0
2023-01-09,11.835,11.835,11.555,11.59,2902131.0
2023-01-10,11.49,11.52,11.19,11.27,3492332.0
2023-01-11,11.3,11.41,11.255,11.36,2908959.0
2023-01-12,11.385,11.475,11.335,11.415,2222028.0
2023-01-13,11.465,11.565,11.39,11.5,3456187.0
2023-01-16,11.65,11.65,11.475,11.485,2556060.0
2023-01-17,11.625,11.625,11.5,11.535,3527991.0
2023-01-18,11.565,11.8,11.565,11.765,3363485.0
2023-01-19,11.79,11.94,11.75,11.865,2899884.0
2023-01-20,11.9,12.015,11.83,11.865,2604908.0
2023-01-23,12.005,12.03,11.905,11.905,2493775.0
2023-01-24,11.8,12.015,11.775,12.005,2993526.0
2023-01-25,12.155,12.315,12.1,12.12,3442376.0
2023-01-27,11.935,12.315,11.935,12.235,3864183.0
2023-01-30,12.135,12.145,11.88,12.065,3007435.0
2023-01-31,12.18,12.225,12.015,12.13,3535467.0
2023-02-01,12.225,12.285,12.135,12.235,3026842.0
2023-02-02,11.97,12.05,11.455,11.65,6705048.0
2023-02-03,11.335,11.67,11.225,11.65,5572277.0
2023-02-06,11.74,11.765,11.535,11.72,2713975.0
2023-02-07,11.855,11.905,11.72,11.75,2469435.0
2023-02-08,11.83,11.915,11.74,11.835,3268006.0
2023-02-09,11.845,11.855,11.6,11.65,3222585.0
2023-02-10,11.615,11.785,11.615,11.68,2550857.0
2023-02-13,11.755,11.865,11.685,11.83,3340744.0
2023-02-14,11.785,11.785,11.555,11.73,4079073.0
2023-02-15,11.75,11.79,11.67,11.715,2579298.0
2023-02-16,11.66,11.905,11.65,11.83,3806378.0
2023-02-17,12.94,13.06,12.585,12.7,10979398.0
2023-02-20,12.825,13.195,12.73,13.17,7139472.0
2023-02-21,13.22,13.435,13.1,13.24,6723490.0
2023-02-22,13.18,13.4,13.16,13.285,4262505.0
2023-02-23,13.275,13.37,13.17,13.355,4905372.0
2023-02-24,13.365,13.51,13.31,13.505,3521111.0
2023-02-27,13.575,13.575,13.265,13.345,3197385.0
2023-02-28,13.275,13.415,13.22,13.31,5362958.0
2023-03-01,13.39,13.485,13.32,13.45,3656313.0
2023-03-02,13.52,13.54,13.24,13.37,4240787.0
2023-03-03,13.195,13.365,13.165,13.285,4009100.0
2023-03-06,13.405,13.53,13.27,13.46,4295354.0
2023-03-07,13.585,13.78,13.53,13.765,4537294.0
2023-03-08,13.855,13.955,13.72,13.835,5021254.0
2023-03-09,13.88,13.92,13.775,13.79,3901688.0
2023-03-10,13.6,13.675,13.385,13.54,4071390.0
2023-03-13,13.43,13.52,13.005,13.18,3836769.0
2023-03-14,12.915,12.925,12.455,12.69,9305150.0
2023-03-15,12.845,13.01,12.79,12.99,6053330.0
2023-03-16,12.69,12.84,12.42,12.7,7889335.0
2023-03-17,12.825,13.015,12.825,12.96,6722191.0
2023-03-20,12.765,12.775,12.34,12.35,5050274.0
2023-03-21,12.585,12.665,12.475,12.5,3295588.0
2023-03-22,12.765,12.99,12.765,12.88,5881215.0
2023-03-23,12.765,12.915,12.595,12.675,2746919.0
2023-03-24,12.53,12.675,12.51,12.64,2392653.0
2023-03-27,12.79,12.82,12.665,12.755,1904792.0
2023-03-28,12.98,13.045,12.865,12.88,2998299.0
2023-03-29,12.955,13.005,12.765,12.915,2293787.0
2023-03-30,13.06,13.125,12.955,13.095,3056797.0
2023-03-31,13.195,13.235,13.095,13.15,3156082.0
2023-04-03,12.98,13.155,12.87,13.105,476820.0
2023-04-04,13.205,13.25,13.07,13.25,2282324.0
2023-04-05,13.415,13.505,13.325,13.44,4759638.0
2023-04-06,13.495,13.495,13.33,13.375,2561554.0
2023-04-11,13.465,13.6,13.45,13.51,3471800.0
2023-04-12,13.63,13.655,13.51,13.53,2453985.0
2023-04-13,13.655,13.655,13.465,13.51,2466520.0
2023-04-14,13.405,13.6,13.405,13.51,1896451.0
2023-04-17,13.61,13.63,13.28,13.375,2325535.0
2023-04-18,13.46,13.46,13.28,13.35,2208677.0
2023-04-19,13.34,13.46,13.295,13.42,2402740.0
2023-04-20,13.475,13.645,13.45,13.6,4326091.0
2023-04-21,13.53,13.6,13.43,13.565,1950891.0
2023-04-24,13.585,13.705,13.51,13.64,1913664.0
2023-04-26,13.79,13.79,13.6,13.735,3576755.0
2023-04-27,13.665,13.775,13.585,13.675,1383539.0
2023-04-28,13.775,13.875,13.72,13.82,2993779.0
2023-05-01,13.97,14.045,13.82,13.945,2324997.0
2023-05-02,13.945,14.055,13.855,13.89,2704429.0
2023-05-03,13.88,13.88,13.62,13.745,2684496.0
2023-05-04,13.735,13.8,13.665,13.745,1606225.0
2023-05-05,13.845,13.875,13.71,13.835,1637557.0
2023-05-08,14.045,14.1,13.735,13.935,2491578.0
2023-05-09,13.89,13.91,13.735,13.79,3142647.0
2023-05-10,13.835,13.835,13.53,13.71,2636403.0
2023-05-11,13.61,13.675,13.46,13.665,2296641.0
2023-05-12,12.81,13.24,12.455,13.17,8973566.0
2023-05-15,13.205,13.315,13.155,13.315,2769318.0
2023-05-16,13.42,13.42,13.17,13.205,2453150.0
2023-05-17,13.17,13.24,13.11,13.225,2199957.0
2023-05-18,13.28,13.315,13.16,13.19,3855758.0
2023-05-19,13.285,13.33,13.105,13.15,5372755.0
2023-05-22,13.19,13.34,13.14,13.285,2415936.0
2023-05-23,13.325,13.54,13.325,13.465,3537527.0
2023-05-24,13.42,13.44,13.27,13.285,2756431.0
2023-05-25,13.14,13.215,13.015,13.095,3389390.0
2023-05-26,13.135,13.33,13.075,13.26,2288703.0
2023-05-29,13.385,13.45,13.34,13.34,1945291.0
2023-05-30,13.375,13.43,13.315,13.385,2629389.0
2023-05-31,13.385,13.405,13.18,13.18,6628606.0
2023-06-01,13.105,13.27,13.045,13.19,2992961.0
2023-06-02,13.315,13.325,13.18,13.18,344656.0
2023-06-05,13.195,13.495,13.19,13.385,2423229.0
2023-06-06,13.295,13.35,13.195,13.305,2270493.0
2023-06-07,13.35,13.35,13.18,13.25,1671937.0
2023-06-08,13.385,13.635,13.295,13.465,3978411.0
2023-06-09,13.485,13.595,13.405,13.51,2295262.0
2023-06-13,13.405,13.505,13.315,13.505,3787668.0
2023-06-14,13.555,13.665,13.505,13.63,2602038.0
2023-06-15,13.775,13.78,13.595,13.64,3563886.0
2023-06-16,13.78,13.81,13.595,13.775,5324714.0
2023-06-19,13.925,13.945,13.79,13.92,2334381.0
2023-06-20,14.035,14.16,13.97,14.135,2966529.0
2023-06-21,14.16,14.395,14.1,14.24,4772307.0
2023-06-22,14.295,14.325,14.01,14.06,2502316.0
2023-06-23,14.045,14.08,13.845,13.88,1749286.0
2023-06-26,13.79,13.875,13.64,13.72,2543735.0
2023-06-27,13.775,13.91,13.755,13.865,2739205.0
2023-06-28,13.965,14.12,13.945,14.07,2424567.0
2023-06-29,14.135,14.135,14.0,14.125,2291521.0
2023-06-30,14.07,14.15,13.955,14.125,3593769.0
2023-07-03,14.15,14.195,14.05,14.17,2152364.0
2023-07-04,14.135,14.37,14.08,14.305,1941923.0
2023-07-05,14.285,14.35,14.225,14.28,3024040.0
2023-07-06,14.205,14.33,14.17,14.17,3976577.0
2023-07-07,14.055,14.1,14.0,14.015,3147494.0
2023-07-10,14.15,14.24,13.91,13.91,2571514.0
2023-07-11,13.935,14.08,13.925,13.99,2235203.0
2023-07-12,14.055,14.07,13.88,13.91,2516995.0
2023-07-13,13.99,13.99,13.485,13.505,6284580.0
2023-07-14,13.37,13.565,13.26,13.51,5340993.0
2023-07-17,13.55,13.64,13.505,13.575,2293658.0
2023-07-18,13.665,13.7,13.555,13.63,2416502.0
2023-07-19,13.735,13.88,13.69,13.735,4211959.0
2023-07-20,13.79,14.215,13.79,14.06,5357769.0
2023-07-21,14.215,14.305,14.06,14.26,3200167.0
2023-07-24,14.395,14.45,14.28,14.28,3897986.0
2023-07-25,14.33,14.37,14.015,14.1,3090371.0
2023-07-26,14.035,14.255,14.01,14.235,3460800.0
2023-07-27,14.28,14.415,14.24,14.375,3189736.0
2023-07-28,14.405,14.47,14.225,14.295,2183605.0
2023-07-31,14.205,14.375,14.145,14.215,1829533.0
2023-08-01,14.315,14.33,14.19,14.285,2283502.0
2023-08-02,14.295,14.295,14.08,14.125,2436442.0
2023-08-03,14.09,14.455,14.045,14.285,4297227.0
2023-08-04,14.25,14.36,14.15,14.36,3209616.0
2023-08-07,14.315,14.33,14.095,14.105,2426795.0
2023-08-08,14.26,14.315,14.105,14.315,3285520.0
2023-08-09,14.18,14.285,14.045,14.06,3569991.0
2023-08-10,13.71,13.945,13.485,13.89,7426942.0
2023-08-11,14.09,14.36,13.855,13.855,4943706.0
2023-08-14,13.72,13.855,13.52,13.69,3757161.0
2023-08-15,13.62,13.935,13.62,13.865,3837771.0
2023-08-16,13.855,13.855,13.635,13.73,3940369.0
2023-08-17,13.745,13.79,13.585,13.645,6003361.0
2023-08-18,13.68,13.75,13.615,13.645,3505736.0
2023-08-21,13.48,13.625,13.38,13.445,3549408.0
2023-08-22,13.36,13.395,13.005,13.215,5342636.0
2023-08-23,13.215,13.47,13.15,13.405,4530552.0
2023-08-24,13.405,13.49,13.315,13.405,4080904.0
2023-08-25,13.39,13.395,13.105,13.19,3215006.0
2023-08-28,13.29,13.37,13.19,13.235,2026739.0
2023-08-29,13.125,13.325,13.11,13.325,3823452.0
2023-08-30,13.39,13.525,13.34,13.38,3968105.0
2023-08-31,13.425,13.67,13.415,13.635,6368859.0
2023-09-01,13.48,13.75,13.435,13.75,3331230.0
2023-09-04,13.745,13.745,13.56,13.635,2567976.0
2023-09-05,13.495,13.65,13.47,13.65,2152964.0
2023-09-06,13.695,13.845,13.695,13.79,4398351.0
2023-09-07,13.69,13.805,13.595,13.75,3316410.0
2023-09-08,13.86,13.88,13.725,13.76,356433.0
2023-09-11,13.725,13.775,13.68,13.76,1988970.0
2023-09-12,13.79,13.8,13.66,13.75,1826403.0
2023-09-13,13.735,13.8,13.665,13.69,2189831.0
2023-09-14,13.67,13.96,13.67,13.85,3873096.0
2023-09-15,13.99,14.225,13.945,13.97,4348057.0
2023-09-18,14.0,14.0,13.725,13.75,1810273.0
2023-09-19,13.735,13.89,13.66,13.88,2427456.0
2023-09-20,14.015,14.15,13.925,14.035,3311818.0
2023-09-21,13.96,14.025,13.78,13.87,3272117.0
2023-09-22,13.89,14.4,13.78,14.3,5708811.0
2023-09-25,14.29,14.325,14.135,14.3,2107574.0
2023-09-26,14.3,14.55,14.26,14.5,3473743.0
2023-09-27,14.435,14.555,14.26,14.355,3786662.0
2023-09-28,14.305,14.515,14.3,14.455,1925670.0
2023-09-29,14.445,14.505,14.3,14.3,4625462.0
2023-10-02,14.17,14.29,14.09,14.15,305893.0
2023-10-03,13.97,14.135,13.87,13.87,3979554.0
2023-10-04,13.8,13.885,13.645,13.735,3132239.0
2023-10-05,13.815,13.905,13.65,13.79,3219457.0
2023-10-06,13.86,14.215,13.86,14.16,3007576.0
2023-10-09,14.015,14.06,13.905,14.06,2135178.0
2023-10-10,14.215,14.325,14.135,14.135,3595313.0
2023-10-11,14.18,14.46,14.09,14.355,3208324.0
2023-10-12,14.47,14.515,14.36,14.36,3331682.0
2023-10-13,14.205,14.43,14.18,14.305,2141304.0
2023-10-16,14.18,14.355,14.115,14.15,2919097.0
2023-10-17,14.335,14.4,14.18,14.4,2691668.0
2023-10-18,14.435,14.77,14.335,14.76,4027846.0
2023-10-19,14.655,14.655,14.315,14.435,3369963.0
2023-10-20,14.29,14.355,14.15,14.205,3504767.0
2023-10-23,14.045,14.08,13.85,13.97,3081456.0
2023-10-24,14.06,14.135,13.95,13.96,2139126.0
2023-10-25,14.045,14.17,14.005,14.005,2424156.0
2023-10-26,14.1,14.205,13.99,14.115,3363229.0
2023-10-27,14.17,14.215,13.825,13.88,2149622.0
2023-10-30,13.695,13.84,13.56,13.78,1687595.0
2023-10-31,13.95,14.2,13.85,14.2,4893838.0
2023-11-01,14.3,14.39,14.17,14.335,3349757.0
2023-11-02,14.56,14.61,14.315,14.39,2446484.0
2023-11-03,14.505,14.505,14.17,14.27,3544953.0
2023-11-06,14.135,14.225,13.95,14.115,3114299.0
2023-11-07,14.125,14.15,13.86,13.99,2816495.0
2023-11-08,14.06,14.125,14.025,14.025,3170714.0
2023-11-09,14.09,14.1,14.0,14.1,2372130.0
2023-11-10,14.05,14.17,14.0,14.125,2085128.0
2023-11-13,14.235,14.28,14.05,14.05,1950580.0
2023-11-14,14.245,14.325,14.115,14.305,4056049.0
2023-11-15,14.28,14.28,13.515,13.695,4982835.0
2023-11-16,13.725,13.95,13.645,13.67,3672101.0
2023-11-17,13.95,13.95,13.67,13.67,1673526.0
2023-11-20,13.395,13.625,13.39,13.515,3210327.0
2023-11-21,13.58,13.635,13.495,13.545,3010689.0
2023-11-22,13.515,13.89,13.49,13.825,2658673.0
2023-11-23,13.69,14.035,13.69,13.86,2378710.0
2023-11-24,13.86,13.99,13.835,13.925,1938092.0
2023-11-27,13.98,14.305,13.745,14.235,4261245.0
2023-11-28,14.1,14.245,14.1,14.245,3242746.0
2023-11-29,14.19,14.235,13.79,13.805,4167258.0
2023-11-30,13.79,13.99,13.68,13.99,12841931.0
2023-12-01,13.925,13.96,13.845,13.95,2549583.0
2023-12-04,14.06,14.06,13.415,13.505,5498567.0
2023-12-05,13.515,13.57,13.315,13.445,3901308.0
2023-12-06,13.47,13.77,13.425,13.705,3673800.0
2023-12-07,13.535,13.535,13.225,13.325,4831453.0
2023-12-08,13.205,13.295,13.15,13.215,4431124.0
2023-12-11,13.305,13.385,13.135,13.19,5082028.0
2023-12-12,13.15,13.19,13.035,13.16,5244679.0
2023-12-13,13.15,13.195,13.04,13.15,3840986.0
2023-12-14,12.905,12.97,12.56,12.805,11143051.0
2023-12-15,12.805,13.04,12.78,12.925,9435973.0
2023-12-18,12.74,12.87,12.65,12.84,5475580.0
2023-12-19,12.925,13.34,12.885,13.34,6243146.0
2023-12-20,13.415,13.445,13.26,13.36,5928471.0
2023-12-21,13.395,13.49,13.29,13.39,6322679.0
2023-12-22,13.415,13.45,13.305,13.335,1947890.0
2023-12-27,13.435,13.46,13.235,13.28,1759176.0
2023-12-28,13.39,13.445,13.335,13.405,1589394.0
2023-12-29,13.425,13.49,13.36,13.48,1407600.0
2024-01-02,13.49,13.545,13.33,13.37,3360044.0
2024-01-03,13.35,13.67,13.35,13.46,3482259.0
2024-01-04,13.545,13.57,13.37,13.415,2377588.0
2024-01-05,13.55,13.715,13.49,13.69,3266923.0
2024-01-08,13.69,13.88,13.67,13.735,2201008.0
2024-01-09,13.78,13.835,13.715,13.725,2312350.0
2024-01-10,13.725,13.745,13.615,13.615,2705362.0
2024-01-11,13.645,13.695,13.59,13.595,2949455.0
2024-01-12,13.615,13.695,13.58,13.615,1893794.0
2024-01-15,13.625,13.75,13.61,13.67,1540442.0
2024-01-16,13.605,13.745,13.57,13.705,1891367.0
2024-01-17,13.75,13.89,13.73,13.79,3523050.0
2024-01-18,13.95,14.005,13.755,13.86,3115319.0
2024-01-19,14.0,14.05,13.86,13.935,3163886.0
2024-01-22,14.105,14.255,14.03,14.215,3767476.0
2024-01-23,14.105,14.39,14.1,14.3,2546683.0
2024-01-24,14.3,14.33,14.105,14.18,2391830.0
2024-01-25,14.3,14.535,14.27,14.37,3137401.0
2024-01-29,14.37,14.38,14.18,14.355,2990220.0
2024-01-30,14.39,14.4,13.98,14.045,3941655.0
2024-01-31,14.15,14.46,14.125,14.425,5101829.0
2024-02-01,14.515,14.77,14.4,14.58,6328969.0
2024-02-02,14.525,14.755,14.37,14.725,3967463.0
2024-02-05,14.87,14.87,14.68,14.71,2237110.0
2024-02-06,14.71,14.86,14.66,14.66,3981808.0
2024-02-07,14.7,14.925,14.7,14.925,4010880.0
2024-02-08,14.925,15.065,14.86,15.045,2745759.0
2024-02-09,15.115,15.145,14.9,15.035,3053617.0
2024-02-12,15.165,15.235,15.08,15.145,1899412.0
2024-02-13,15.21,15.29,15.105,15.165,1943478.0
2024-02-14,15.125,15.18,14.945,14.98,3619076.0
2024-02-15,15.01,15.145,14.87,14.915,4358458.0
2024-02-16,14.56,14.66,14.205,14.66,6076070.0
2024-02-19,14.725,15.245,14.68,15.21,4126241.0
2024-02-20,15.21,15.67,15.13,15.57,4812143.0
2024-02-21,15.81,15.81,15.29,15.3,3849533.0
2024-02-22,15.29,15.345,15.145,15.21,2362748.0
2024-02-23,15.335,15.41,15.245,15.335,2061185.0
2024-02-26,15.435,15.565,15.345,15.425,2243673.0
2024-02-27,15.355,15.5,15.245,15.49,2998290.0
2024-02-28,15.445,15.735,15.405,15.655,2983885.0
2024-02-29,15.835,16.005,15.735,15.735,7138930.0
2024-03-01,15.59,15.81,15.545,15.765,1829411.0
2024-03-04,15.7,15.79,15.57,15.69,2049155.0
2024-03-05,15.52,15.805,15.31,15.67,3137466.0
2024-03-06,15.935,15.935,15.74,15.805,1962408.0
2024-03-07,15.935,15.935,15.815,15.89,2239292.0
2024-03-08,15.935,16.075,15.86,16.02,2324914.0
2024-03-11,16.03,16.105,15.815,16.01,2463131.0
2024-03-12,16.125,16.355,16.05,16.215,3604069.0
2024-03-13,16.44,16.44,16.205,16.34,3468408.0
2024-03-14,16.385,16.405,16.215,16.255,2450710.0
2024-03-15,16.2,16.46,16.065,16.46,12005668.0
2024-03-18,16.425,16.535,16.34,16.49,2210690.0
2024-03-19,16.46,16.565,16.29,16.29,2907023.0
2024-03-20,16.425,16.46,16.3,16.34,2215439.0
2024-03-21,16.35,16.62,16.265,16.575,4238229.0
2024-03-22,16.545,16.75,16.355,16.75,3240602.0
2024-03-25,16.8,16.865,16.705,16.73,2223254.0
2024-03-26,16.78,16.82,16.725,16.78,1889968.0
2024-03-27,16.825,17.005,16.76,16.975,3744010.0
2024-03-28,17.06,17.165,16.935,16.995,3405502.0
2024-04-02,16.715,17.08,16.685,16.91,2615690.0
2024-04-03,16.9,17.27,16.815,17.06,4022638.0
2024-04-04,17.06,17.075,16.835,17.005,2348140.0
2024-04-05,16.865,16.88,16.725,16.855,2180253.0
2024-04-08,16.93,17.005,16.77,16.77,2673503.0
2024-04-09,16.865,16.965,16.655,16.77,1960097.0
2024-04-10,16.73,16.79,16.405,16.45,3777459.0
2024-04-11,16.565,16.815,16.47,16.695,4016085.0
2024-04-12,16.47,16.78,16.47,16.695,2726095.0
2024-04-15,16.59,16.695,16.355,16.5,2790237.0
2024-04-16,16.405,16.44,16.16,16.205,2811616.0
2024-04-17,16.405,16.58,16.275,16.43,3035533.0
2024-04-18,16.46,16.49,16.245,16.385,3439039.0
2024-04-19,16.31,16.385,16.05,16.255,2727424.0
2024-04-22,16.355,16.52,16.29,16.34,2211456.0
2024-04-23,16.34,16.565,16.34,16.5,1717070.0
2024-04-24,16.59,16.73,16.535,16.675,2315829.0
2024-04-26,16.715,16.865,16.575,16.6,3205426.0
2024-04-29,16.835,16.845,16.575,16.62,2139655.0
2024-04-30,16.575,16.705,16.44,16.62,3714597.0
2024-05-01,16.525,16.58,16.35,16.425,2422436.0
2024-05-02,16.43,16.565,16.35,16.35,3265704.0
2024-05-03,16.265,16.385,16.16,16.245,2610342.0
2024-05-06,16.275,16.31,16.075,16.115,3018619.0
2024-05-07,16.29,16.31,15.925,16.265,3407054.0
2024-05-08,16.425,16.575,16.355,16.395,3335024.0
2024-05-09,16.395,16.505,16.265,16.49,2311798.0
2024-05-10,16.78,16.78,16.14,16.505,3088440.0
2024-05-13,16.665,16.725,16.375,16.49,2164681.0
2024-05-14,16.405,16.5,16.2,16.275,2510884.0
2024-05-15,16.275,16.59,16.275,16.515,2876804.0
2024-05-16,16.665,16.815,16.61,16.685,3781949.0
2024-05-17,16.685,16.685,16.34,16.43,2217891.0
2024-05-20,16.545,16.875,16.535,16.575,2495441.0
2024-05-21,16.45,16.61,16.405,16.565,2155626.0
2024-05-22,16.695,16.985,16.685,16.74,3391354.0
2024-05-23,16.685,16.965,16.655,16.92,2725446.0
2024-05-24,16.63,16.8,16.555,16.665,3021658.0
2024-05-27,16.73,16.77,16.62,16.665,1652726.0
2024-05-28,16.655,16.825,16.62,16.62,2413390.0
2024-05-29,16.63,16.7,16.185,16.375,3617871.0
2024-05-30,16.28,16.44,16.275,16.395,2531168.0
2024-05-31,16.59,16.77,16.535,16.685,7826563.0
2024-06-03,16.865,17.165,16.865,17.115,3888852.0
2024-06-04,17.19,17.2,16.76,16.88,3316911.0
2024-06-05,16.91,17.06,16.875,16.95,2944787.0
2024-06-06,17.05,17.255,16.995,17.255,4316656.0
2024-06-07,17.255,17.5,17.24,17.415,3587105.0
2024-06-11,17.315,17.435,17.145,17.21,3178309.0
2024-06-12,17.005,17.38,16.985,17.175,2608809.0
2024-06-13,17.315,17.34,17.08,17.19,2611431.0
2024-06-14,17.19,17.25,17.13,17.165,2081124.0
2024-06-17,17.135,17.18,17.015,17.09,2502673.0
2024-06-18,17.23,17.315,17.155,17.22,3927713.0
2024-06-19,17.09,17.285,16.33,16.49,4868223.0
2024-06-20,16.49,16.88,16.45,16.545,6503489.0
2024-06-21,16.825,16.93,16.725,16.92,9618983.0
2024-06-24,16.9,16.91,16.44,16.47,3918922.0
2024-06-25,16.675,16.715,16.43,16.695,3291144.0
2024-06-26,16.62,16.63,16.28,16.385,4137023.0
2024-06-27,15.935,16.2,15.665,16.16,4966432.0
2024-06-28,16.275,16.545,16.16,16.3,4293918.0
2024-07-01,16.16,16.235,15.895,15.99,2956389.0
2024-07-02,16.01,16.16,15.84,15.935,2491464.0
2024-07-03,15.905,16.03,15.765,15.765,3615948.0
2024-07-04,15.925,15.965,15.83,15.88,1846147.0
2024-07-05,15.925,16.05,15.84,15.975,1547867.0
2024-07-08,15.915,16.005,15.635,15.72,2473702.0
2024-07-09,15.915,15.955,15.805,15.87,2780035.0
2024-07-10,15.805,16.11,15.775,16.05,2057606.0
2024-07-11,16.28,16.365,16.225,16.225,3006284.0
2024-07-12,16.29,16.29,15.85,15.9,2562230.0
2024-07-15,16.02,16.14,15.935,16.05,1714982.0
2024-07-16,16.2,16.205,15.965,15.965,2386992.0
2024-07-17,16.125,16.245,15.935,15.945,3426995.0
2024-07-18,15.945,16.055,15.675,15.88,5975238.0
2024-07-19,15.71,16.085,15.71,15.905,2641160.0
2024-07-22,15.815,15.88,15.645,15.74,2286331.0
2024-07-23,15.805,15.98,15.775,15.825,3354896.0
2024-07-24,15.785,15.965,15.785,15.89,3779458.0
2024-07-25,15.87,15.945,15.775,15.83,3459641.0
2024-07-26,15.935,16.255,15.905,16.225,4748089.0
2024-07-29,16.45,16.835,16.375,16.49,5000587.0
2024-07-30,16.45,16.545,16.38,16.545,3094047.0
2024-07-31,16.64,16.95,16.565,16.95,5047815.0
2024-08-01,16.985,16.995,16.725,16.79,3256318.0
2024-08-02,16.425,16.47,16.14,16.265,5293686.0
2024-08-05,15.89,15.935,15.335,15.455,4864122.0
2024-08-06,15.475,15.55,15.195,15.3,4044925.0
2024-08-07,15.26,15.635,15.225,15.345,4586266.0
2024-08-08,15.3,15.465,15.26,15.305,4624123.0
2024-08-09,14.715,15.1,14.52,15.045,9448381.0
2024-08-12,15.14,15.31,14.865,15.175,3378865.0
2024-08-13,15.175,15.195,14.925,15.175,4133563.0
2024-08-14,15.25,15.335,15.155,15.165,3510357.0
2024-08-15,15.215,15.36,15.06,15.14,5141736.0
2024-08-16,15.375,15.675,15.245,15.54,4022400.0
2024-08-19,15.5,15.615,15.375,15.5,2990018.0
2024-08-20,15.57,15.675,15.48,15.56,3970201.0
2024-08-21,15.415,15.48,15.155,15.31,3806708.0
2024-08-22,15.1,15.265,15.075,15.175,4038233.0
2024-08-23,15.175,15.395,15.13,15.32,2679587.0
2024-08-26,15.32,15.37,15.08,15.175,2837213.0
2024-08-27,15.08,15.17,14.895,14.95,4080117.0
2024-08-28,14.89,15.055,14.68,15.055,4408061.0
2024-08-29,15.075,15.16,14.96,14.96,3503384.0
2024-08-30,15.055,15.175,14.93,15.045,5751276.0
2024-09-02,15.1,15.205,14.93,15.175,3449522.0
2024-09-03,15.17,15.36,15.15,15.3,2572216.0
2024-09-04,15.275,15.51,15.175,15.48,6080401.0
2024-09-05,15.55,15.55,15.28,15.29,3446868.0
2024-09-06,15.245,15.55,15.235,15.52,3406715.0
2024-09-09,15.32,15.49,15.215,15.455,3321716.0
2024-09-10,15.56,15.805,15.51,15.69,3676473.0
2024-09-11,15.655,15.71,15.46,15.645,4746342.0
2024-09-12,15.73,15.88,15.69,15.77,3967447.0
2024-09-13,15.94,16.025,15.72,15.825,2564299.0
2024-09-16,15.855,15.96,15.7,15.88,2935958.0
2024-09-17,15.985,16.005,15.86,15.93,2767458.0
2024-09-18,15.9,16.005,15.735,15.92,2822286.0
2024-09-19,15.89,15.91,15.635,15.74,5470776.0
2024-09-20,15.78,15.94,15.72,15.89,5716735.0
2024-09-23,15.76,15.96,15.645,15.88,3125832.0
2024-09-24,15.96,15.97,15.77,15.845,3316339.0
2024-09-25,15.94,15.94,15.585,15.585,2725498.0
2024-09-26,15.875,15.94,15.665,15.665,3476700.0
2024-09-27,15.645,15.875,15.57,15.615,2983981.0
2024-09-30,15.615,15.79,15.52,15.76,4296179.0
2024-10-01,15.795,15.92,15.48,15.51,372300.0
2024-10-02,15.35,15.69,15.31,15.615,3620264.0
2024-10-03,15.665,15.665,15.48,15.57,2137483.0
2024-10-04,15.425,15.75,15.36,15.585,1972888.0
2024-10-07,15.75,15.88,15.585,15.69,1512427.0
2024-10-08,15.645,15.645,15.045,15.31,7064267.0
2024-10-09,15.33,15.55,15.32,15.32,4040766.0
2024-10-10,15.435,15.77,15.405,15.7,3969398.0
2024-10-11,15.675,15.835,15.625,15.835,2175752.0
2024-10-14,15.93,16.08,15.865,16.015,3387693.0
2024-10-15,16.12,16.195,15.995,16.08,2923444.0
2024-10-16,16.015,16.04,15.805,15.93,2897199.0
2024-10-17,16.11,16.43,16.08,16.33,3818422.0
2024-10-18,16.37,16.655,16.275,16.475,4228137.0
2024-10-21,16.645,16.69,16.5,16.675,3845464.0
2024-10-22,16.5,16.67,16.35,16.35,3011673.0
2024-10-23,16.265,16.34,16.12,16.285,2796093.0
2024-10-24,16.215,16.415,16.15,16.38,3020507.0
2024-10-25,16.37,16.57,16.34,16.415,1241924.0
2024-10-28,16.455,16.54,16.34,16.395,2033241.0
2024-10-29,16.385,16.585,16.35,16.455,3310949.0
2024-10-30,16.395,16.52,16.285,16.3,2875845.0
2024-10-31,16.33,16.395,16.195,16.395,3388159.0
2024-11-01,16.255,16.3,16.09,16.275,2661846.0
2024-11-04,16.32,16.435,16.09,16.1,1764576.0
2024-11-05,16.13,16.215,16.015,16.205,1940059.0
2024-11-06,16.33,16.87,16.185,16.785,3063205.0
2024-11-07,17.39,17.595,17.19,17.595,6046676.0
2024-11-08,17.625,17.74,17.31,17.39,4268784.0
2024-11-11,17.34,17.615,17.275,17.615,2690701.0
2024-11-12,17.625,17.855,17.56,17.695,2626091.0
2024-11-13,17.495,17.99,17.475,17.79,4173678.0
2024-11-14,18.065,18.18,17.845,18.095,3289529.0
2024-11-15,18.095,18.415,18.025,18.4,3852665.0
2024-11-18,18.39,18.435,18.255,18.405,2350193.0
2024-11-19,18.435,18.76,18.42,18.655,3799307.0
2024-11-20,18.55,18.55,18.285,18.35,4308294.0
2024-11-21,18.605,18.74,18.5,18.675,4886255.0
2024-11-22,18.825,18.89,18.665,18.845,3710715.0
2024-11-25,18.99,19.045,18.815,18.815,4779016.0
2024-11-26,18.77,18.855,18.38,18.425,3322890.0
2024-11-27,18.1,18.885,18.1,18.825,4332865.0
2024-11-28,19.11,19.185,18.905,19.055,3959625.0
2024-11-29,19.055,19.055,18.855,19.055,3241968.0
2024-12-02,18.865,19.13,18.77,19.0,2186974.0
2024-12-03,19.105,19.36,19.015,19.285,4610794.0
2024-12-04,19.17,19.36,19.065,19.065,2686575.0
2024-12-05,19.17,19.17,18.895,18.98,3851634.0
2024-12-06,18.79,19.005,18.75,18.96,2904277.0
2024-12-09,18.76,18.805,18.615,18.72,3228610.0
2024-12-10,18.605,18.695,18.5,18.645,4586527.0
2024-12-11,18.615,18.615,18.1,18.15,3224565.0
2024-12-12,18.265,18.295,18.065,18.245,2873645.0
2024-12-13,18.075,18.255,17.97,18.005,2622865.0
2024-12-16,18.085,18.18,17.99,18.075,3812247.0
2024-12-17,18.095,18.215,18.075,18.085,3460896.0
2024-12-18,17.865,18.135,17.865,18.025,3325086.0
2024-12-19,17.77,18.405,17.77,18.405,6682789.0
2024-12-20,18.17,18.405,18.12,18.225,5136098.0
2024-12-23,18.235,18.435,18.13,18.415,1752586.0
2024-12-24,18.4,18.6,18.31,18.59,663735.0
2024-12-27,18.79,18.79,18.475,18.55,1350473.0
2024-12-30,18.56,18.615,18.39,18.475,1468066.0
2024-12-31,18.205,18.38,18.18,18.295,1551287.0
2025-01-02,18.415,18.57,18.34,18.57,1454904.0
2025-01-03,18.645,18.76,18.605,18.76,1886987.0
2025-01-06,18.865,18.975,18.695,18.875,2140436.0
2025-01-07,18.855,18.98,18.79,18.96,2739185.0
2025-01-08,18.865,18.885,18.625,18.72,3847293.0
2025-01-09,18.73,18.77,18.51,18.705,2099504.0
2025-01-10,18.77,18.815,18.31,18.55,1625956.0
2025-01-13,18.39,18.465,18.055,18.19,2801105.0
2025-01-14,18.18,18.57,18.075,18.52,2530347.0
2025-01-15,18.53,18.93,18.455,18.605,2284774.0
2025-01-16,18.705,18.895,18.455,18.79,3183106.0
2025-01-17,18.96,18.97,18.705,18.75,1497930.0
2025-01-20,18.74,18.98,18.72,18.805,1038792.0
2025-01-21,19.055,19.215,18.94,18.97,1650124.0
2025-01-22,19.005,19.235,18.98,19.19,1901856.0
2025-01-23,19.055,19.435,19.055,19.38,2723619.0
2025-01-24,19.425,19.495,19.2,19.2,1926067.0
2025-01-28,19.245,19.52,19.205,19.34,2409905.0
2025-01-29,19.53,19.56,19.35,19.485,1581069.0
2025-01-30,19.57,19.77,19.445,19.77,2183098.0
2025-01-31,19.865,20.01,19.79,19.95,2606571.0
2025-02-03,19.275,19.56,19.275,19.485,2530794.0
2025-02-04,19.655,19.75,19.455,19.455,2908461.0
2025-02-05,19.77,19.77,19.17,19.205,2856066.0
2025-02-06,19.36,19.37,19.17,19.34,2334582.0
2025-02-07,19.59,19.61,19.295,19.34,2174513.0
2025-02-10,19.13,19.475,19.12,19.37,1641684.0
2025-02-11,19.435,19.505,19.31,19.465,1787057.0
2025-02-12,19.695,19.71,19.285,19.465,2593187.0
2025-02-13,19.415,19.465,18.895,18.91,3524736.0
2025-02-14,19.0,19.33,18.945,19.16,2543180.0
2025-02-17,19.055,19.255,19.005,19.16,2202741.0
2025-02-18,19.32,19.465,19.205,19.225,2586560.0
2025-02-19,19.53,19.53,19.17,19.38,3665790.0
2025-02-20,19.305,19.41,19.12,19.12,3820451.0
2025-02-21,20.035,20.82,19.705,19.705,7219803.0
2025-02-24,19.91,20.17,19.785,20.065,3846875.0
2025-02-25,20.21,20.73,20.045,20.445,4745859.0
2025-02-26,20.39,20.72,20.295,20.54,3352533.0
2025-02-27,20.425,20.685,20.275,20.685,3249813.0
2025-02-28,20.625,20.635,20.415,20.515,5377201.0
2025-03-03,21.445,21.59,20.54,20.855,7335009.0
2025-03-04,20.32,20.57,19.845,20.435,3859965.0
2025-03-05,20.655,20.935,20.45,20.785,3465882.0
2025-03-06,20.62,20.725,20.245,20.51,3805379.0
2025-03-07,20.35,20.625,20.195,20.45,2699342.0
2025-03-10,20.5,20.825,20.295,20.705,3411623.0
2025-03-11,20.57,20.59,20.095,20.32,4426415.0
2025-03-12,20.0,20.265,19.82,20.245,3592963.0
2025-03-13,20.275,20.42,20.065,20.265,4658132.0
2025-03-14,20.235,20.61,20.195,20.51,3560474.0
2025-03-17,20.33,20.605,20.33,20.41,3247140.0
2025-03-18,20.53,20.835,20.49,20.735,3606123.0
2025-03-19,21.02,21.72,21.005,21.58,6171356.0
2025-03-20,21.945,21.945,21.555,21.58,5759333.0
2025-03-21,21.68,21.755,21.49,21.495,6423706.0
2025-03-24,21.405,21.73,21.355,21.555,3887532.0
2025-03-25,21.8,21.85,21.515,21.525,3751796.0
2025-03-26,21.85,21.85,21.63,21.74,3476813.0
2025-03-27,21.59,21.78,21.56,21.73,2436036.0
2025-03-28,21.915,22.295,21.76,22.28,3741773.0
2025-03-31,21.945,22.055,21.555,21.555,3630725.0
2025-04-01,21.85,22.04,21.76,21.965,3148295.0
2025-04-02,21.995,22.145,21.865,21.865,2258279.0
2025-04-03,21.57,21.85,21.425,21.61,3235163.0
2025-04-04,21.245,21.405,20.33,20.4,4449055.0
2025-04-07,18.7,19.15,18.09,19.015,1137363.0
2025-04-08,18.855,19.385,18.7,19.385,4886356.0
2025-04-09,19.19,19.735,19.055,19.415,4258451.0
2025-04-10,22.045,22.145,20.265,20.265,5486510.0
2025-04-11,19.77,20.265,19.74,20.135,3446087.0
2025-04-14,20.175,20.41,20.155,20.315,1989336.0
2025-04-15,20.275,20.685,20.275,20.62,2338119.0
2025-04-16,20.765,21.16,20.735,21.02,3240425.0
2025-04-17,20.935,21.05,20.735,20.98,2901810.0
2025-04-22,20.805,21.02,20.725,20.875,1703843.0
2025-04-23,21.405,21.535,21.275,21.285,2822469.0
2025-04-24,21.21,21.315,20.93,21.09,362378.0
2025-04-28,21.22,21.385,21.14,21.14,2957353.0
2025-04-29,21.315,21.445,21.15,21.18,3628219.0
2025-04-30,21.325,21.395,21.165,21.245,6322005.0
2025-05-01,21.355,21.355,20.925,21.11,2939880.0
2025-05-02,21.18,21.445,21.04,21.21,3827236.0
2025-05-05,21.375,21.385,20.915,20.99,2150761.0
2025-05-06,21.01,21.23,20.96,21.01,2429203.0
2025-05-07,21.13,21.17,20.705,21.11,3523045.0
2025-05-08,21.305,21.625,21.1,21.485,4038560.0
2025-05-09,21.75,22.27,21.75,22.23,3380071.0
2025-05-12,22.34,22.34,21.885,22.125,2095696.0
2025-05-13,22.21,22.33,21.9,21.915,2284342.0
2025-05-14,21.67,22.125,21.66,22.045,2483084.0
2025-05-15,22.045,22.175,21.75,22.015,3555537.0
2025-05-16,22.31,22.545,22.035,22.155,3520344.0
2025-05-19,22.21,22.32,22.025,22.19,2542844.0
2025-05-20,22.635,22.635,22.24,22.39,2132387.0
2025-05-21,22.585,22.635,22.36,22.44,2187492.0
2025-05-22,22.125,22.86,22.095,22.745,2804460.0
2025-05-23,22.755,23.195,22.695,22.8,2648397.0
2025-05-26,22.82,23.13,22.82,22.88,1983466.0
2025-05-27,23.05,23.375,22.92,23.375,2960144.0
2025-05-28,23.53,23.53,22.99,22.99,2651027.0
2025-05-29,23.125,23.255,22.97,23.09,1745547.0
2025-05-30,23.125,23.285,22.795,22.795,7988614.0
2025-06-02,23.195,23.215,22.98,23.09,2008969.0
2025-06-03,23.325,23.415,22.89,23.09,2437489.0
2025-06-04,23.125,23.57,23.0,23.57,4023007.0
2025-06-05,23.62,23.815,23.04,23.245,4068848.0
2025-06-06,23.61,23.655,23.175,23.325,2516869.0
2025-06-10,23.42,23.42,23.15,23.295,495996.0
2025-06-11,23.7,23.71,22.92,23.06,2976012.0
2025-06-12,23.275,23.29,22.765,22.81,3348386.0
2025-06-13,22.93,22.985,22.55,22.91,3653878.0
2025-06-16,23.05,23.1,22.67,22.83,1783156.0
2025-06-17,22.83,23.1,22.785,22.84,2503154.0
2025-06-18,22.705,23.05,22.705,22.93,2959964.0
2025-06-19,22.91,23.05,22.685,22.99,2634629.0
2025-06-20,22.93,23.135,22.77,23.04,4713726.0
2025-06-23,23.225,23.245,23.04,23.1,1423830.0
2025-06-24,22.87,23.365,22.8,22.96,2807260.0
2025-06-25,23.125,23.255,22.96,23.105,1930879.0
2025-06-26,23.225,23.285,22.89,22.96,2383794.0
2025-06-27,23.07,23.225,22.755,22.85,2200827.0
2025-06-30,22.87,23.02,22.755,23.02,3195422.0
2025-07-01,23.01,23.215,22.645,23.07,1968921.0
2025-07-02,22.045,22.745,22.045,22.665,3656098.0
2025-07-03,22.735,22.735,21.83,22.175,4043019.0
2025-07-04,22.485,22.485,22.145,22.24,2026410.0
2025-07-07,22.24,22.39,22.155,22.39,1740742.0
2025-07-08,22.3,22.555,22.045,22.26,2843670.0
2025-07-09,22.43,22.485,22.155,22.32,1974494.0
2025-07-10,22.525,22.85,22.44,22.595,1857567.0
2025-07-11,22.575,22.575,22.24,22.32,1737649.0
2025-07-14,22.2,22.505,22.2,22.33,1852757.0
2025-07-15,22.605,22.735,22.44,22.585,3334157.0
2025-07-16,22.35,22.48,22.23,22.36,1720754.0
2025-07-17,22.525,22.575,22.36,22.505,1912823.0
2025-07-18,22.525,22.95,22.405,22.785,1996338.0
2025-07-21,22.785,22.87,22.25,22.35,1615549.0
2025-07-22,22.36,22.615,22.33,22.4,2235662.0
2025-07-23,22.535,22.675,22.165,22.565,2365583.0
2025-07-24,22.615,22.85,21.945,22.3,4303253.0
2025-07-25,22.155,22.27,22.04,22.175,2498276.0
2025-07-28,22.145,22.44,22.125,22.39,1426935.0
2025-07-29,22.165,22.555,22.165,22.545,1852095.0
2025-07-30,22.495,22.82,22.33,22.725,3091163.0
2025-07-31,22.635,22.91,22.505,22.83,3330551.0
2025-08-01,22.645,22.82,22.43,22.535,2146644.0
2025-08-04,22.525,22.715,22.035,22.095,2542460.0
2025-08-05,22.44,22.615,22.22,22.615,2951235.0
2025-08-06,22.665,23.0,22.635,22.93,2619832.0
2025-08-07,23.125,23.375,22.96,23.08,4011773.0
2025-08-08,22.8,22.87,21.0,21.05,8147682.0
2025-08-11,21.16,21.16,20.665,20.665,4487099.0
2025-08-12,20.785,21.11,20.58,21.1,6282033.0
2025-08-13,21.22,21.435,20.62,20.785,6442359.0
2025-08-14,20.925,20.97,20.48,20.97,7701526.0
2025-08-15,20.94,21.255,20.84,21.255,3611227.0
2025-08-18,21.095,21.285,21.005,21.285,2893932.0
2025-08-19,21.2,21.37,21.03,21.37,3528123.0
2025-08-20,21.38,21.715,21.3,21.58,3225349.0
2025-08-21,21.47,21.55,21.35,21.43,3569589.0
2025-08-22,21.85,21.85,21.49,21.58,3508383.0
2025-08-25,21.54,21.75,20.925,21.12,4086213.0
2025-08-26,21.46,21.46,20.85,21.16,4414025.0
2025-08-27,21.33,21.5,21.16,21.23,3746795.0
2025-08-28,21.3,21.44,21.215,21.32,1871491.0
2025-08-29,21.13,21.67,21.12,21.65,4138843.0
2025-09-01,21.57,21.78,21.43,21.51,1509189.0
2025-09-02,21.35,21.74,21.295,21.72,2502361.0
2025-09-03,21.68,21.84,21.41,21.41,3314624.0
2025-09-04,21.26,21.74,21.26,21.52,2880773.0
2025-09-05,21.63,21.855,21.54,21.62,2912191.0
2025-09-08,21.31,21.51,20.83,20.83,2975037.0
2025-09-09,20.75,20.82,20.36,20.78,5022299.0
2025-09-10,21.12,21.34,20.91,20.98,3566516.0
2025-09-11,20.98,21.0,20.45,20.56,3707389.0
2025-09-12,20.7,21.03,20.47,20.82,2294171.0
2025-09-15,20.71,20.79,20.5,20.72,2377292.0
2025-09-16,20.81,20.86,20.54,20.62,2589200.0
2025-09-17,20.37,20.5,20.17,20.5,4038860.0
2025-09-18,20.54,20.54,20.17,20.23,2654070.0
2025-09-19,20.01,20.42,20.01,20.3,6708027.0
2025-09-22,20.47,20.51,20.28,20.35,2277251.0
2025-09-23,20.29,20.51,20.25,20.33,2957598.0
2025-09-24,20.51,20.52,20.23,20.41,3735376.0
2025-09-25,20.42,20.52,20.13,20.17,3433138.0
2025-09-26,20.16,20.45,20.08,20.42,3102836.0
2025-09-29,20.4,20.81,20.3,20.74,2689504.0
2025-09-30,20.83,20.89,20.47,20.59,3283990.0
2025-10-01,20.58,20.88,20.46,20.81,3166502.0
2025-10-02,21.05,21.14,20.68,21.1,4101598.0
2025-10-03,21.03,21.1,20.805,20.81,2510414.0
2025-10-06,21.01,21.2,20.94,21.12,2541595.0
2025-10-07,21.3,21.42,21.09,21.2,3491870.0
2025-10-08,21.28,21.48,21.19,21.41,2442607.0
2025-10-09,21.5,21.58,21.36,21.36,2848103.0
2025-10-10,21.35,21.6,21.32,21.58,1891406.0
2025-10-13,21.7,21.75,21.5,21.58,1725138.0
2025-10-14,21.41,21.6,21.06,21.27,2476814.0
2025-10-15,21.34,21.46,21.06,21.14,3186969.0
2025-10-16,21.21,21.51,20.89,21.51,3581901.0
2025-10-17,20.95,21.11,19.5,19.52,9721876.0
2025-10-20,20.09,20.34,19.88,20.24,3903212.0
2025-10-21,20.09,20.255,19.99,20.22,3318493.0
2025-10-22,19.9,20.215,19.84,20.05,3459152.0
2025-10-23,20.2,20.32,20.11,20.21,2549864.0
2025-10-24,20.3,20.465,20.17,20.22,2871572.0
2025-10-27,20.2,20.33,20.05,20.13,2878302.0
2025-10-28,20.2,20.5,20.11,20.44,4417983.0
2025-10-29,20.17,20.4,20.03,20.11,2570486.0
2025-10-30,19.95,20.09,19.8,19.8,3703157.0
2025-10-31,19.74,20.03,19.74,19.84,4087367.0
2025-11-03,19.6,19.76,19.275,19.61,2920067.0
2025-11-04,19.79,19.79,19.43,19.48,2059345.0
2025-11-05,19.49,19.66,19.16,19.48,3732414.0
2025-11-06,19.43,20.025,19.3,19.81,3060009.0
2025-11-07,20.3,20.37,19.87,19.9,2700437.0
2025-11-10,20.3,20.37,20.135,20.16,2499756.0
2025-11-11,20.16,20.38,20.15,20.28,1937621.0
2025-11-12,20.26,20.67,20.21,20.57,2219092.0
2025-11-13,20.43,20.54,20.13,20.46,2258319.0
2025-11-14,20.42,20.42,20.195,20.23,1664392.0
2025-11-17,20.28,20.49,20.2,20.33,1886860.0
2025-11-18,20.16,20.495,20.04,20.05,3366104.0
2025-11-19,19.8,19.98,19.63,19.74,2359793.0
2025-11-20,19.5,20.0,19.5,19.68,2518054.0
2025-11-21,19.86,19.86,19.48,19.64,2416741.0
2025-11-24,20.0,20.0,19.81,19.92,5164395.0
2025-11-25,19.38,19.8,19.25,19.63,4709011.0
2025-11-26,19.74,19.88,19.42,19.78,4569912.0