Date,Open,High,Low,Close,Volume
1999-07-26,1.4253351808527992,1.4253351808527992,1.4054467870983194,1.417048350121766,198525.0
1999-07-27,1.4303067937618528,1.4303067937618528,1.4087610411750515,1.4303067937618528,93864.0
1999-07-28,1.4253346556837123,1.4253346556837123,1.415390462470442,1.4220199246126222,90030.0
1999-07-29,1.4170481496492495,1.4170481496492495,1.393845026884947,1.4087613200905702,172755.0
1999-07-30,1.4021319387280675,1.4021319387280675,1.3673271049815767,1.3921877426740747,483692.0
1999-08-02,1.388872606828519,1.388872606828519,1.3590400273406378,1.375613682611683,142834.0
1999-08-03,1.3839012689046273,1.3839012689046273,1.3606981388051624,1.3673274569903136,230421.0
1999-08-04,1.3673265695852197,1.3673265695852197,1.3524102813449166,1.3573823774250176,269165.0
1999-08-05,1.3722991519261651,1.3722991519261651,1.3441239338515394,1.3507533969279222,168541.0
1999-08-06,1.3590402257734002,1.3590402257734002,1.334179739236966,1.3507533969279222,161965.0
1999-08-09,1.3413064043802696,1.3413064043802696,1.3192635268567747,1.3308650879399306,152815.0
1999-08-10,1.3275500469805614,1.3275500469805614,1.3142912692004871,1.3142912692004871,338713.0
1999-08-11,1.309320026096864,1.309320026096864,1.292746358616083,1.292746358616083,192438.0
1999-08-12,1.307993733591275,1.307993733591275,1.2844590460081375,1.2894311443986914,1169638.0
1999-08-13,1.289431147887908,1.289431147887908,1.2678853881372047,1.2728574865412137,195602.0
1999-08-16,1.317606014604958,1.317606014604958,1.284458844752462,1.307661966939461,1137430.0
1999-08-17,1.330865425342008,1.330865425342008,1.30766229729322,1.3277165474385622,357614.0
1999-08-18,1.373957049095505,1.373957049095505,1.3358376216629972,1.3663330455629634,188774.0
1999-08-19,1.3872160073012532,1.3872160073012532,1.357383263782707,1.3872160073012532,492549.0
1999-08-20,1.3938454730703624,1.3938454730703624,1.3855586408589755,1.3872160073012532,191834.0
1999-08-23,1.4009717742952523,1.4009717742952523,1.383900991958524,1.3955025546865527,118562.0
1999-08-24,1.3971599797595715,1.3971599797595715,1.3722994871502383,1.3842326121372364,318075.0
1999-08-25,1.3872153233923346,1.3872153233923346,1.3756137640160604,1.3855579577671526,320637.0
1999-08-26,1.417048350121766,1.417048350121766,1.3867184906231729,1.417048350121766,417321.0
1999-08-27,1.453510359343822,1.453510359343822,1.405446742624741,1.4419087966874922,227687.0
1999-08-30,1.441908843276697,1.441908843276697,1.4319646463928242,1.4375995732476634,105624.0
1999-08-31,1.430804630300228,1.430804630300228,1.407104234025831,1.4137336989912528,1477338.0
1999-09-01,1.4253352192709965,1.4253352192709965,1.4087615573622063,1.4253352192709965,257759.0
1999-09-02,1.4253354074384073,1.4253354074384073,1.3855586136061289,1.4062756937271073,425752.0
1999-09-03,1.405612459697842,1.405612459697842,1.3822436271214682,1.3888730915435614,100550.0
1999-09-06,1.400474936200863,1.400474936200863,1.3888733711267798,1.3938454704442442,80302.0
1999-09-07,1.3921877426740747,1.3921877426740747,1.3822435466200813,1.3921877426740747,375258.0
1999-09-08,1.387215647786298,1.387215647786298,1.375614085697052,1.3790945248123228,283471.0
1999-09-09,1.3888727695216356,1.3888727695216356,1.3805859409153909,1.3822433066366395,418071.0
1999-09-10,1.3938454704442442,1.3938454704442442,1.3772718060526965,1.3938454704442442,272212.0
1999-09-13,1.4004745727190688,1.4004745727190688,1.3839009126290802,1.3921877426740747,113386.0
1999-09-14,1.4004744509413394,1.4004744509413394,1.3905302557520405,1.4004744509413394,162602.0
1999-09-15,1.3921877426740747,1.3921877426740747,1.3855582786380791,1.3921877426740747,330464.0
1999-09-16,1.3921877426740747,1.3921877426740747,1.3855582786380791,1.3921877426740747,91457.0
1999-09-17,1.3971602033225536,1.3971602033225536,1.3839012718093155,1.3938454704442442,186633.0
1999-09-20,1.3887395393225137,1.3887395393225137,1.3785282202945628,1.3785282202945628,103422.0
1999-09-21,1.3836334850885823,1.3836334850885823,1.3393846001119234,1.3427883721502194,247958.0
1999-09-22,1.3615093215981922,1.3615093215981922,1.3359810275002717,1.3615093215981922,685189.0
1999-09-23,1.3768264811966977,1.3768264811966977,1.3615095027005444,1.37172082169798,123779.0
1999-09-24,1.3752947360975665,1.3752947360975665,1.3581055614466873,1.3620199609559678,166730.0
1999-09-27,1.3700189696357463,1.3700189696357463,1.3529999526909895,1.3529999526909895,73229.0
1999-09-28,1.3751244405552887,1.3751244405552887,1.3615093500848643,1.3751244405552887,112650.0
1999-09-29,1.3785282202945628,1.3785282202945628,1.36491327977853,1.3785282202945628,101946.0
1999-09-30,1.3870372512634392,1.3870372512634392,1.3785276706120748,1.380229707959287,577555.0
1999-10-01,1.3938447519255226,1.3938447519255226,1.3819317017338508,1.3921430174877287,216328.0
1999-10-04,1.390611731538989,1.390611731538989,1.3700189351984076,1.37172082169798,35366.0
1999-10-05,1.37257194482344,1.3819323217977677,1.3700191147395326,1.3819323217977677,123910.0
1999-10-06,1.3819323217977677,1.3836340569991186,1.3768266616299525,1.3819323217977677,370085.0
1999-10-07,1.3907820721468116,1.3907820721468116,1.3819323217977677,1.3819323217977677,320703.0
1999-10-08,1.389250317403639,1.3904415773484062,1.3785282202945628,1.3785282202945628,98219.0
1999-10-11,1.3870377747360103,1.4108641852927095,1.385335888267675,1.404056487898136,123615.0
1999-10-12,1.3955469283576842,1.4239683660940397,1.3955469283576842,1.4239683660940397,140991.0
1999-10-13,1.4210748022987023,1.4210748022987023,1.4040557944990264,1.4125653741594424,90934.0
1999-10-14,1.3955472070776889,1.404056487898136,1.3717207965209897,1.404056487898136,185480.0
1999-10-15,1.4057579509789595,1.412565494068241,1.3938445990515478,1.3955466363450375,117864.0
1999-10-18,1.3769966741551425,1.3769966741551425,1.3512982176698758,1.3529999526909895,111941.0
1999-10-19,1.3530000197925274,1.3547020579405291,1.3308756451659405,1.341086964926478,404834.0
1999-10-20,1.3615099326595868,1.3615099326595868,1.3393854011783102,1.3490860966808187,161703.0
1999-10-21,1.3650835784843736,1.371720966839253,1.3495964400038214,1.3683170419587058,296821.0
1999-10-22,1.3683169238069033,1.38703782718777,1.3666151887954463,1.3853359406550765,183244.0
1999-10-25,1.3923130670199226,1.3923130670199226,1.375124050481172,1.380229707959287,117011.0
1999-10-26,1.380230048007257,1.380230048007257,1.364913071799262,1.3754647059118406,126808.0
1999-10-27,1.3615089824326745,1.3700184116788638,1.3359806946941055,1.3581050592130224,100311.0
1999-10-28,1.370018939292505,1.3785282202945628,1.36491327977853,1.3785282202945628,185140.0
1999-10-29,1.395547245229528,1.4055884059714625,1.3802302665957673,1.4055884059714625,364385.0
1999-11-01,1.4040559136854702,1.412565494068241,1.3921428648003966,1.3955466363450375,83442.0
1999-11-02,1.3955474904450222,1.3955474904450222,1.383634131226422,1.383634131226422,73387.0
1999-11-03,1.387037207483436,1.3989502563685088,1.387037207483436,1.3955466363450375,292815.0
1999-11-04,1.4040564203011323,1.4108641173679557,1.3955471398903565,1.4057584582087557,213790.0
1999-11-05,1.4057583550566872,1.4431998528100938,1.4057583550566872,1.432988535240983,540222.0
1999-11-08,1.4295844945418827,1.432988266426405,1.417671292946053,1.421075064830576,311835.0
1999-11-09,1.4282229251796,1.4295844945418827,1.421075064830576,1.421075064830576,509537.0
1999-11-10,1.421075400695078,1.4278829460730542,1.409162196283619,1.4278829460730542,334820.0
1999-11-11,1.4227768336862114,1.4443907227657538,1.421074947884006,1.4443907227657538,341144.0
1999-11-12,1.4295846935132517,1.4380941244089116,1.395546969930613,1.4380941244089116,235145.0
1999-11-15,1.432988487459968,1.432988487459968,1.3955469909549965,1.4096725555418743,252706.0
1999-11-16,1.4108642412380603,1.429584993132091,1.3989508839660765,1.4192033640465935,348512.0
1999-11-17,1.412565494068241,1.4261805802468035,1.387037207483436,1.3955466363450375,172027.0
1999-11-18,1.3955471398903565,1.4057584582087557,1.370018844094358,1.4057584582087557,248997.0
1999-11-19,1.4057579509789595,1.4057579509789595,1.3819315501664746,1.3955466363450375,303423.0
1999-11-22,1.3941856670501611,1.3941856670501611,1.3734225607805877,1.3785282202945628,270795.0
1999-11-23,1.3710397000448866,1.375124256944876,1.3615091682923766,1.3649129404555012,162799.0
1999-11-24,1.3615095021575363,1.3785282156252407,1.3615095021575363,1.3630410787895535,197928.0
1999-11-25,1.3649127990480536,1.3870373158162257,1.3632107616216285,1.3722308175278943,91555.0
1999-11-26,1.3746141237678235,1.3853359178344316,1.3666151662831882,1.3785282202945628,163391.0
1999-11-29,1.3785278775868042,1.3785278775868042,1.3615091682923766,1.3649129404555012,148823.0
1999-11-30,1.3649135277947233,1.383634131226422,1.3632114894595562,1.383634131226422,203603.0
1999-12-01,1.362870286230445,1.381931497060637,1.362870286230445,1.3746134794335827,154481.0
1999-12-02,1.375124437759881,1.395547073424002,1.3717206651491942,1.3929942439659864,346921.0
1999-12-03,1.3955465347982838,1.3955465347982838,1.3751239070164891,1.3870371065558695,204863.0
1999-12-06,1.387037545003586,1.387037545003586,1.363210986872004,1.366614910766121,217941.0
1999-12-07,1.3615097359915556,1.3734227920086002,1.3615097359915556,1.3734227920086002,345636.0
1999-12-08,1.3734228305270766,1.4040567936275783,1.364913547853757,1.4030356918284808,268156.0
1999-12-09,1.394185320449897,1.394185320449897,1.3632109028527422,1.3649129404555012,196012.0
1999-12-10,1.3785280616516775,1.381931985790501,1.3717206679376823,1.3751244405552887,240152.0
1999-12-13,1.3785283968313036,1.3819323217977677,1.3717210014621373,1.3819323217977677,397422.0
1999-12-14,1.3785280616516775,1.381931985790501,1.3700187816288798,1.3751244405552887,459029.0
1999-12-15,1.3768264853111387,1.3853359178344316,1.370018939292505,1.3785282202945628,860679.0
1999-12-16,1.3785282430030648,1.3853359406550765,1.3700189618608338,1.3853359406550765,250162.0
1999-12-17,1.381421624636527,1.3938453061644327,1.376826591328619,1.3933348310864684,512223.0
1999-12-20,1.3933340228467932,1.393844497628643,1.3819314496104211,1.3870371065558695,252602.0
1999-12-21,1.3819317017338508,1.395546789405688,1.3785277782947056,1.3921430174877287,105406.0
1999-12-22,1.3921434341410177,1.404056487898136,1.3887395096831152,1.404056487898136,212507.0
1999-12-23,1.4040563052802324,1.4040563052802324,1.383633670316465,1.3938449877983483,113847.0
1999-12-24,1.392143590206146,1.400653023501767,1.392143590206146,1.3972492501835183,43985.0
1999-12-27,1.3972492501835183,1.3972492501835183,1.3972492501835183,1.3972492501835183,0.0
1999-12-28,1.3972492501835183,1.3972492501835183,1.3972492501835183,1.3972492501835183,0.0
1999-12-29,1.397248675364668,1.397248675364668,1.3887390940485835,1.3921430174877287,67921.0
1999-12-30,1.3844851002400862,1.3989509853213944,1.3844851002400862,1.3972492501835183,95864.0
1999-12-31,1.3972492501835183,1.3972492501835183,1.3972492501835183,1.3972492501835183,0.0
2000-01-03,1.3972492501835183,1.3972492501835183,1.3972492501835183,1.3972492501835183,0.0
2000-01-04,1.3940156904636902,1.3955474188218449,1.3802304382828037,1.3887397203943503,226168.0
2000-01-05,1.3785282202945628,1.383633879808538,1.363211241752637,1.3785282202945628,229462.0
2000-01-06,1.378528617487076,1.387038203983451,1.3649136730481977,1.370019334033256,196478.0
2000-01-07,1.368316897177601,1.3853359136945609,1.3666151621992622,1.37172082169798,114698.0
2000-01-10,1.3785277782947056,1.395546789405688,1.3785277782947056,1.3921430174877287,130315.0
2000-01-11,1.3955473803543332,1.3955473803543332,1.36321138191976,1.3683170419587058,677582.0
2000-01-12,1.3683165610974295,1.3836335358314915,1.3632109028527422,1.3649129404555012,198949.0
2000-01-13,1.3683167151697575,1.370018752964166,1.3564036627786082,1.3615093215981922,332263.0
2000-01-14,1.3615093500848643,1.3751244405552887,1.3564036911584552,1.3751244405552887,255873.0
2000-01-17,1.3751245946971251,1.3785282161750367,1.3615095027005444,1.37172082169798,231108.0
2000-01-18,1.3769960672154185,1.4142673963690575,1.3666145941871706,1.4023541958235857,7922752.0
2000-01-19,1.3929943773751854,1.412566071761045,1.3870377747360103,1.404056487898136,304025.0
2000-01-20,1.3969086253396188,1.4108641852927095,1.393845169088122,1.404056487898136,186607.0
2000-01-21,1.404056487898136,1.4108641852927095,1.3955472070776889,1.404056487898136,471430.0
2000-01-24,1.3894198778689182,1.4057579509789595,1.387037207483436,1.3955466363450375,84331.0
2000-01-25,1.3870371065558695,1.3955465347982838,1.3819314496104211,1.3870371065558695,109770.0
2000-01-26,1.4705375815258002,1.4705375815258002,1.4705375815258002,1.4705375815258002,0.0
2000-01-27,1.3836332844176258,1.3955466363450375,1.3836332844176258,1.3955466363450375,259888.0
2000-01-28,1.3887397203943503,1.3989510407537114,1.3870379851890442,1.3887397203943503,247908.0
2000-01-31,1.3815914532348033,1.3894202511074538,1.3815914532348033,1.3894202511074538,214558.0
2000-02-01,1.3945255351858792,1.3955466363450375,1.3836332844176258,1.3955466363450375,154650.0
2000-02-02,1.3870371065558695,1.3955465347982838,1.3819314496104211,1.3870371065558695,68917.0
2000-02-03,1.383634131226422,1.3938454521098549,1.3819323959337784,1.383634131226422,168211.0
2000-02-04,1.384995601141993,1.3921434638530643,1.3785282202945628,1.3785282202945628,188553.0
2000-02-07,1.3785283620365971,1.3785283620365971,1.3649134201206587,1.3683170419587058,51799.0
2000-02-08,1.3615098990581582,1.3751249950183146,1.3615098990581582,1.370019334033256,222784.0
2000-02-09,1.3700191699474868,1.3785284523821584,1.3700191699474868,1.3734227920086002,182886.0
2000-02-10,1.3649131642331986,1.373422444514912,1.354701846069677,1.3564037324302638,429152.0
2000-02-11,1.3543617607250706,1.3615096240518711,1.3461926441905157,1.3512983041443007,556405.0
2000-02-14,1.3495957463586117,1.3529993664473166,1.3274712308944103,1.3393844315289802,355132.0
2000-02-15,1.344490796586196,1.3530000785683851,1.3206643827765605,1.3291738162800018,234762.0
2000-02-16,1.3308749984602743,1.352999362336076,1.3036448256639996,1.3376825416593432,195380.0
2000-02-17,1.3359806946941055,1.3581050592130224,1.3308750371463922,1.3581050592130224,145733.0
2000-02-18,1.3512980307571285,1.3581054244636936,1.318962190925165,1.3359810539946193,111183.0
2000-02-21,1.309261073149922,1.3274713437232548,1.3036449404289834,1.3189619139753015,111891.0
2000-02-22,1.3189622109815449,1.3257697563128434,1.307049006651772,1.307049006651772,210902.0
2000-02-23,1.3019435178111296,1.327471816139927,1.3019435178111296,1.3121548371426484,86308.0
2000-02-24,1.318961965789564,1.3274713958718036,1.301943105625084,1.310452384186133,713371.0
2000-02-25,1.317260825625935,1.3189627126060168,1.307049503745444,1.3155589386458533,826291.0
2000-02-28,1.343410866374971,1.3663588068917842,1.3313239736873743,1.3488412343296738,2971407.0
2000-02-29,1.348841523061996,1.364607357338712,1.348841523061996,1.35234516309233,1554963.0
2000-03-01,1.352344577298712,1.352344577298712,1.3155580104943618,1.3313236819819407,715991.0
2000-03-02,1.322564690784067,1.3313235522725606,1.3067990988124485,1.3278199141012494,821809.0
2000-03-03,1.3278205959914078,1.3278205959914078,1.2840272018183794,1.291034091859686,440871.0
2000-03-06,1.2910339762994445,1.3138066983101713,1.2822752670568422,1.2945375379764466,537832.0
2000-03-07,1.296288899050405,1.299792459909025,1.287530191853712,1.296288899050405,457746.0
2000-03-08,1.3330755593876893,1.3838762234939888,1.3313239736873743,1.3488412343296738,1012754.0
2000-03-09,1.35584822552074,1.35584822552074,1.334827327635454,1.3383306546564444,376837.0
2000-03-10,1.340082968845948,1.3628556153035147,1.340082968845948,1.35234516309233,492035.0
2000-03-13,1.362855041252118,1.387379263455038,1.362855041252118,1.3838759368202265,206123.0
2000-03-14,1.387379263455038,1.3891311607122536,1.380372454225542,1.3838759368202265,405332.0
2000-03-15,1.375117785228387,1.3838764952494602,1.3716143012199575,1.3768695272326017,532785.0
2000-03-16,1.3835262184986077,1.3926350586376182,1.3768695364540346,1.3908834725816088,138061.0
2000-03-17,1.4013933497936506,1.4013933497936506,1.376868971630857,1.3838759368202265,634498.0
2000-03-20,1.3751176789262618,1.3821246464014538,1.3418345834191003,1.3418345834191003,283450.0
2000-03-21,1.3416592806746566,1.3663588068917842,1.3400826819884772,1.3488412343296738,166354.0
2000-03-22,1.3488412924176307,1.3488412924176307,1.331324031020949,1.340082739699246,714420.0
2000-03-23,1.3385060833022977,1.362855323571343,1.3365791986680358,1.3488412343296738,1634479.0
2000-03-24,1.3488412924176307,1.3646071239984776,1.331324031020949,1.340082739699246,259636.0
2000-03-27,1.341834423648698,1.3488412343296738,1.3400826819884772,1.3488412343296738,119233.0
2000-03-28,1.3488412419458735,1.354096622916115,1.3418344312253336,1.3449876286154971,270334.0
2000-03-29,1.3400828098531357,1.352345002644682,1.3313241007163168,1.33307568658376,373238.0
2000-03-30,1.3388566589841442,1.3488415262242024,1.3260690356731868,1.3260690356731868,233481.0
2000-03-31,1.3313236819819407,1.3383304911276594,1.317309595810888,1.3313236819819407,339559.0
2000-04-03,1.3313235522725606,1.3488408073699787,1.3260683289553783,1.3278199141012494,240458.0
2000-04-04,1.348841405279251,1.355848528768108,1.340082851828012,1.355848528768108,457583.0
2000-04-05,1.3488418496518897,1.3838768547986693,1.3470902631525263,1.366359430205268,253848.0
2000-04-06,1.3576006764300663,1.3663593884591636,1.3488418084409963,1.3628559036475247,994808.0
2000-04-07,1.362855478467864,1.3663589621864964,1.3523450273119668,1.3630306214618109,1365234.0
2000-04-10,1.3663591252508245,1.3681108673191973,1.357600414908959,1.3611038990457052,231708.0
2000-04-11,1.3628555985288706,1.3698625665834157,1.3505934044334171,1.3576003724879622,183960.0
2000-04-12,1.3502432324124174,1.35760048710687,1.341834807653086,1.3470900341376806,169871.0
2000-04-13,1.3554984588970125,1.35760048710687,1.345338291976149,1.3470900341376806,276628.0
2000-04-14,1.3488418084409963,1.3663593884591636,1.3488418084409963,1.3628559036475247,513255.0
2000-04-17,1.3400827199025789,1.373365812388425,1.3313240113536715,1.3646071038395178,900012.0
2000-04-18,1.3654824972382582,1.394386384604281,1.357599817360091,1.3838759368202265,443970.0
2000-04-19,1.3838760911057122,1.4031450915648664,1.380372608120431,1.4031450915648664,453211.0
2000-04-20,1.4031450915648664,1.4084003160427871,1.3926346426090237,1.4031450915648664,157222.0
2000-04-21,1.4876147194935994,1.4876147194935994,1.4876147194935994,1.4876147194935994,0.0
2000-04-24,1.4876147194935994,1.4876147194935994,1.4876147194935994,1.4876147194935994,0.0
2000-04-25,1.4876147194935994,1.4876147194935994,1.4876147194935994,1.4876147194935994,0.0
2000-04-26,1.4101518703558602,1.4329245042188046,1.4013931650239586,1.4329245042188046,369559.0
2000-04-27,1.41891124969536,1.4294217022415483,1.40139398474499,1.4224148898373667,190923.0
2000-04-28,1.418911054471041,1.448340535895163,1.410152501180895,1.448340535895163,421789.0
2000-05-01,1.4329251484737402,1.4329251484737402,1.411904246226006,1.413655832120061,74188.0
2000-05-02,1.4154076646766187,1.4154076646766187,1.3943867633980525,1.401393730490908,119161.0
2000-05-03,1.399642093611548,1.4101525450385195,1.3926349700336398,1.39929180761462,337207.0
2000-05-04,1.389131666626827,1.4013938601740512,1.3838764408208744,1.3926349945375325,763239.0
2000-05-05,1.3926348147337948,1.4364285134224437,1.3926348147337948,1.4364285134224437,211050.0
2000-05-08,1.4302976434409798,1.4302976434409798,1.4101526106026538,1.4211886474980584,238546.0
2000-05-09,1.4187356992070757,1.4224144813096238,1.4119040317821128,1.41540751495795,263281.0
2000-05-10,1.4154074379732398,1.41891076499863,1.4031450915648664,1.4031450915648664,252807.0
2000-05-11,1.4013936241336853,1.4171592988960915,1.397889984893247,1.413130230739515,368559.0
2000-05-12,1.4169844542744423,1.4451873134690605,1.4169844542744423,1.443435727419895,268909.0
2000-05-15,1.4451874482401887,1.4714637367870536,1.4416841198552184,1.4679602524421318,579986.0
2000-05-16,1.4669086467200556,1.4669086467200556,1.4451870190405591,1.4521941416093398,326508.0
2000-05-17,1.4434362698953478,1.4539467259000227,1.4276705858883354,1.441684527227902,313468.0
2000-05-18,1.4350270576711597,1.4399318408808326,1.4294213906259352,1.4364285134224437,296309.0
2000-05-19,1.4399318408808326,1.4399318408808326,1.4329250300041445,1.4364285134224437,405679.0
2000-05-22,1.4364285134224437,1.4364285134224437,1.4294213906259352,1.4364285134224437,191999.0
2000-05-23,1.4364286321816957,1.4381803740356742,1.411904246226006,1.413655832120061,505091.0
2000-05-24,1.4169845205471585,1.432925342383555,1.4066492110180844,1.4224148898373667,129146.0
2000-05-25,1.4276702303958744,1.4276702303958744,1.413656136585847,1.4189113632796235,154143.0
2000-05-26,1.4154075303833455,1.4189108576374638,1.40489708074129,1.4101523055623175,116438.0
2000-05-29,1.4084006471740969,1.4101525450385195,1.383876416471091,1.39929180761462,295992.0
2000-05-30,1.3926346299583106,1.4295964998851738,1.3926346299583106,1.4295964998851738,172553.0
2000-05-31,1.4331001303536857,1.446413491715127,1.4119040874954616,1.446413491715127,543803.0
2000-06-01,1.445187496748506,1.445187496748506,1.4154080347770626,1.4189113632796235,210541.0
2000-06-02,1.4189105933416746,1.4276694557051377,1.4189105933416746,1.4276694557051377,150659.0
2000-06-05,1.4299467817540203,1.439931488710294,1.4224142318629829,1.4276694557051377,438337.0
2000-06-06,1.4276699860216169,1.4451872493758189,1.422414760227377,1.4451872493758189,179781.0
2000-06-07,1.4311730984062063,1.441683547266572,1.418910752109224,1.4295964998851738,280955.0
2000-06-08,1.4364285134224437,1.4416837385498922,1.4276698048766958,1.4364285134224437,352948.0
2000-06-09,1.4364292992255645,1.441684527227902,1.422415357885998,1.441684527227902,195799.0
2000-06-12,1.528473912213902,1.528473912213902,1.528473912213902,1.528473912213902,0.0
2000-06-13,1.435202356610003,1.4364285134224437,1.4294213906259352,1.4364285134224437,94174.0
2000-06-14,1.4346770631120205,1.4469394148596035,1.4276702500504794,1.4469394148596035,257486.0
2000-06-15,1.4451875166442698,1.452194641625728,1.4381807035827288,1.4469394148596035,292552.0
2000-06-16,1.4469391948265364,1.4504426788045182,1.439932070910637,1.4486909368155272,308488.0
2000-06-19,1.4381807035827288,1.4504428993703535,1.4381807035827288,1.4469394148596035,300606.0
2000-06-20,1.4527200057741807,1.4527200057741807,1.4451872968776098,1.4486909368155272,198720.0
2000-06-21,1.4486908567067087,1.4614784789432609,1.4451872169625335,1.4614784789432609,469149.0
2000-06-22,1.4556979398372163,1.476718844211474,1.45219445577484,1.4714636181179097,191159.0
2000-06-23,1.4698865078855448,1.4907322619987196,1.4679596235133774,1.4896812483375272,384210.0
2000-06-26,1.4837258123362265,1.488981038429791,1.4697118760867216,1.4714636181179097,150751.0
2000-06-27,1.4714629459950608,1.4872286170744389,1.4697112047640186,1.481973393381313,183647.0
2000-06-28,1.481974441906856,1.488981411788591,1.4802226994364225,1.488981411788591,277933.0
2000-06-29,1.480222003496723,1.4945863785767255,1.480222003496723,1.4945863785767255,349808.0
2000-06-30,1.4837255990236191,1.510352167645587,1.4837255990236191,1.510352167645587,597451.0
2000-07-03,1.4889813104199128,1.495988279824619,1.4802225986640307,1.4872295680687366,465669.0
2000-07-04,1.487229380858652,1.517534582103221,1.487229380858652,1.517534582103221,360557.0
2000-07-05,1.524015820690487,1.536278014439216,1.4977396912289245,1.5064984010494455,200224.0
2000-07-06,1.5082497773459815,1.5240154512006103,1.4994910696489654,1.5029945527277715,136425.0
2000-07-07,1.5029948100031356,1.5240157120742306,1.5029948100031356,1.5240157120742306,153913.0
2000-07-10,1.5240153465908814,1.5240153465908814,1.5152566394950706,1.520511863752557,296405.0
2000-07-11,1.5152565935221434,1.540131258535595,1.513504852156129,1.540131258535595,636916.0
2000-07-12,1.5338254163786278,1.539781369751074,1.527519177026593,1.5389054988421824,442376.0
2000-07-13,1.5397813886275518,1.5397813886275518,1.5240157120742306,1.5240157120742306,427570.0
2000-07-14,1.5240157226122737,1.5397813992746086,1.5240157226122737,1.538029657423238,1391049.0
2000-07-17,1.5362780337335646,1.5380297757196693,1.5240158398308328,1.5345262917474602,165528.0
2000-07-18,1.5240161884657937,1.5275196732394625,1.508250506984285,1.5100022493711192,237553.0
2000-07-19,1.506498148291458,1.528394919168953,1.506498148291458,1.528394919168953,366783.0
2000-07-20,1.5173589291487586,1.5240156100763955,1.5152569014663004,1.5222638683543768,234441.0
2000-07-21,1.520512037272609,1.5275190037488893,1.520512037272609,1.5268182759092808,164824.0
2000-07-24,1.5240157226122737,1.5397813992746086,1.5240157226122737,1.538029657423238,380027.0
2000-07-25,1.5327744051114436,1.539781372394605,1.525767437828282,1.5292709214698628,449548.0
2000-07-26,1.5341755869184737,1.5467883765933277,1.532774287145641,1.532774287145641,285527.0
2000-07-27,1.532774287145641,1.5397812538895304,1.5240155787157783,1.532774287145641,566120.0
2000-07-28,1.534526028831613,1.5362777705175852,1.532774287145641,1.532774287145641,268264.0
2000-07-31,1.5317232733260389,1.532774287145641,1.5152568702859168,1.532774287145641,399016.0
2000-08-01,1.527869336108587,1.527869336108587,1.5152568584520505,1.518760341796633,219806.0
2000-08-02,1.5152567438279565,1.53102241768596,1.5152567438279565,1.5261176349505183,452278.0
2000-08-03,1.531547662134071,1.5327738185554354,1.5205116305023496,1.5275185951041128,166854.0
2000-08-04,1.532774796589634,1.532774796589634,1.5240160852486642,1.5299718841925558,146503.0
2000-08-07,1.532774680844499,1.5380299072522403,1.5240159701649298,1.5354022940483698,282022.0
2000-08-08,1.5327738185554354,1.5380290420067575,1.524015112803231,1.5275185951041128,188313.0
2000-08-09,1.5327744051114436,1.5362778887530242,1.5275191796490724,1.5292709214698628,106443.0
2000-08-10,1.529270948166385,1.5397813992746086,1.529270948166385,1.538029657423238,219679.0
2000-08-11,1.5380294832435295,1.5502916748144475,1.5380294832435295,1.547138633415012,427281.0
2000-08-14,1.5590506295841555,1.5608023715141155,1.5502919199343563,1.5502919199343563,1002813.0
2000-08-15,1.5502919199343563,1.5590506295841555,1.5467885920343665,1.5502919199343563,297371.0
2000-08-16,1.5502919052046311,1.553795389031264,1.5415331956380507,1.5536202460319175,132150.0
2000-08-17,1.5529193987801475,1.5590504950057664,1.5467884585144456,1.5590504950057664,73226.0
2000-08-18,1.553795510626638,1.5590507367778443,1.5502920265258335,1.552043924536176,418235.0
2000-08-21,1.550467219618942,1.5608025292421333,1.5485403344932491,1.559926658188641,79412.0
2000-08-22,1.555547075239335,1.5625541986015978,1.5520437474980875,1.557298973049843,181030.0
2000-08-23,1.555547152313195,1.5739404426556836,1.555547152313195,1.5739404426556836,172882.0
2000-08-24,1.5748165091956428,1.5765682513505657,1.564306056266105,1.5730649230006697,220432.0
2000-08-25,1.5678096070180618,1.573064833182771,1.5590507407836056,1.566057709003218,316761.0
2000-08-28,1.5660571962603946,1.5818228695926824,1.5660571962603946,1.5765676451485864,280784.0
2000-08-29,1.585326133176446,1.6116022517608108,1.5818226506985302,1.5975883218491496,330060.0
2000-08-30,1.592333993525778,1.594085735749767,1.573064985021857,1.5853270246298228,224049.0
2000-08-31,1.576567543099827,1.576567543099827,1.5450361984762255,1.5555466466840924,300318.0
2000-09-01,1.5765681956543327,1.5888303903056005,1.567809641149086,1.5888303903056005,232163.0
2000-09-04,1.592333784682473,1.594085526676711,1.56430591277466,1.5678095527230722,201967.0
2000-09-05,1.5776190598374,1.6028441747726427,1.5713128200935715,1.6028441747726427,350284.0
2000-09-06,1.5905821155522628,1.5993408259246875,1.5853268893288075,1.5940855997012326,559104.0
2000-09-07,1.5953115040386396,1.6010921578275723,1.5853264831960965,1.5870782248218158,680324.0
2000-09-08,1.5905820565107378,1.599340766558044,1.5905820565107378,1.5958372825391216,674303.0
2000-09-11,1.5970635199907706,1.611602884405718,1.5970635199907706,1.6028441747726427,685187.0
2000-09-12,1.6010924919347538,1.608099459899808,1.5940855239696994,1.6010924919347538,220955.0
2000-09-13,1.6010928027981812,1.6273689377688303,1.6010928027981812,1.6203619684433237,1050722.0
2000-09-14,1.620361565225569,1.6518929193439504,1.620361565225569,1.6466376936575535,783427.0
2000-09-15,1.664155404453879,1.667658732570937,1.6431344999918909,1.6494407401384996,1744594.0
2000-09-18,1.6124104300897673,1.63218357525156,1.5998275195322629,1.63218357525156,258727.0
2000-09-19,1.6165449600668305,1.6165449600668305,1.5728642186397237,1.5908398060518565,317215.0
2000-09-20,1.590840003981433,1.6088157536691388,1.590840003981433,1.5998277988057454,219638.0
2000-09-21,1.5998277988057454,1.5998277988057454,1.592637722985377,1.5998277988057454,567047.0
2000-09-22,1.5998267540726534,1.602163483177574,1.5926366829476095,1.602163483177574,375628.0
2000-09-25,1.6016253577706077,1.6088157536691388,1.5962326808760203,1.5998277988057454,525447.0
2000-09-26,1.5940754405840774,1.605220240517755,1.5782568599952524,1.605220240517755,576092.0
2000-09-27,1.5987491156447895,1.5998276188946057,1.5818520312674544,1.595333721987818,427696.0
2000-09-28,1.5998277988057454,1.5998277988057454,1.5836497681219832,1.5998277988057454,201216.0
2000-09-29,1.5980302895892715,1.6102535936832756,1.5908398941869972,1.6102535936832756,325996.0
2000-10-02,1.6088157536691388,1.6178033884543703,1.5998277988057454,1.5998277988057454,81427.0
2000-10-03,1.5998276660100856,1.6447666364014324,1.5998276660100856,1.6447666364014324,336643.0
2000-10-04,1.635778273897575,1.6447660648526277,1.6303855993245435,1.6393733902795964,454807.0
2000-10-05,1.6393733902795964,1.6519562976166695,1.6393733902795964,1.6393733902795964,598062.0
2000-10-06,1.6375764503418415,1.6505188101877917,1.6375764503418415,1.6505188101877917,289874.0
2000-10-09,1.6447670438584172,1.650159721641303,1.639374366075531,1.650159721641303,470881.0
2000-10-10,1.6429688727878928,1.6753249274364446,1.6429688727878928,1.6717298102532725,932235.0
2000-10-11,1.6668773779543895,1.6771234035160074,1.6627429269163267,1.6753258439410474,490704.0
2000-10-12,1.6735283941403858,1.6807186329118662,1.6717308344475157,1.678921073218996,596110.0
2000-10-13,1.6699323510053476,1.6843128205935265,1.6645396749097805,1.67856053673482,428493.0
2000-10-16,1.6817961417872511,1.718466366346395,1.6771223617641853,1.7166686478489597,731329.0
2000-10-17,1.7177478444162997,1.7184669000307753,1.689705795725354,1.7130742229808371,351747.0
2000-10-18,1.689706097379616,1.727454843468264,1.689706097379616,1.7256572841307094,348363.0
2000-10-19,1.7256572841307094,1.7292525628449336,1.7112768094302722,1.7256572841307094,529378.0
2000-10-20,1.7256570945992764,1.7346450503390047,1.698693707497385,1.705704220151696,785017.0
2000-10-23,1.7076811613118434,1.7166687943317132,1.700490766825658,1.7058834426610097,606508.0
2000-10-24,1.7058835227310687,1.7508226501740505,1.7022885653778124,1.7472273727426788,360267.0
2000-10-25,1.7256563384026051,1.7472270386316615,1.7256563384026051,1.745789087973141,265531.0
2000-10-26,1.7314088265656975,1.7418345702232212,1.7166687503036837,1.732846777394815,544593.0
2000-10-27,1.730869494980375,1.7436321287889025,1.7292518203024985,1.732846777394815,201283.0
2000-10-30,1.7359029959236758,1.7418348440996871,1.7292520922005223,1.7364421675547297,260783.0
2000-10-31,1.741834821854451,1.7705957630602516,1.7364421453783632,1.7616081289725078,347898.0
2000-11-01,1.761608401221707,1.770596036698452,1.7558561160681136,1.7558561160681136,221763.0
2000-11-02,1.7616085812945452,1.792166929132999,1.7616085812945452,1.7867742512722522,403847.0
2000-11-03,1.788570939599226,1.7957611726021694,1.7687976388021134,1.7795829883065284,416237.0
2000-11-06,1.7795833872769442,1.806546927122041,1.7741907113157356,1.7975589738143063,459613.0
2000-11-07,1.7975598171491731,1.8568792805525136,1.7957624176912317,1.853104437616491,507736.0
2000-11-08,1.8487900557700692,1.8784496215435835,1.8478911161608929,1.8784496215435835,483226.0
2000-11-09,1.8784493873503312,1.9054129311301573,1.860473958228909,1.8838422241375583,254964.0
2000-11-10,1.8838422241375583,1.9054129311301573,1.867664033854032,1.8838422241375583,274652.0
2000-11-13,1.8800676834021717,1.8892353641533344,1.8335110240913783,1.8622718137616583,303622.0
2000-11-14,1.8478909281717,1.8678439606288777,1.8478909281717,1.8678439606288777,420804.0
2000-11-15,1.8518456357376747,1.892830043577517,1.8518456357376747,1.8820446899395664,538245.0
2000-11-16,1.8784493995414373,1.89103231203545,1.8658666470865035,1.8712593238696515,188629.0
2000-11-17,1.8694616667967043,1.8766520627847056,1.8597549762969328,1.8597549762969328,183041.0
2000-11-20,1.8367460217964957,1.865866571265607,1.8367460217964957,1.8532834992438396,154046.0
2000-11-21,1.851486003182483,1.8622713566762945,1.838903250812113,1.860473957799736,233816.0
2000-11-22,1.8552608448261672,1.8658664735209571,1.8552608448261672,1.8651474180089425,120841.0
2000-11-23,1.864068310266111,1.8766513786284889,1.8604733536413212,1.8694609852618336,358046.0
2000-11-24,1.8604743852916783,1.8640693439099056,1.838903673347628,1.8563399348200893,191351.0
2000-11-27,1.860473982663666,1.8820446899395664,1.8514860279262948,1.8820446899395664,245148.0
2000-11-28,1.8859986179387973,1.8859986179387973,1.862270751934204,1.8694609852618336,296802.0
2000-11-29,1.8622708933481544,1.8730562441585985,1.860473494918784,1.864967391089802,499440.0
2000-11-30,1.869462001078931,1.8969647225169897,1.869462001078931,1.8969647225169897,261232.0
2000-12-01,1.8784496215435835,1.9018178903656409,1.869461825842792,1.8784496215435835,272656.0
2000-12-04,1.867844150647927,1.8838424590031555,1.853283793581368,1.8784496215435835,341596.0
2000-12-05,1.8694619815456648,1.905413327382227,1.8676644222557923,1.901818048763371,574830.0
2000-12-06,1.9054131686850544,1.92338860004754,1.8784496215435835,1.8784496215435835,282431.0
2000-12-07,1.8730567227582893,1.898222707785392,1.855081293520207,1.8712593238696515,1077179.0
2000-12-08,1.8694615923388356,1.878449386917012,1.8299152961948597,1.860473957799736,1093120.0
2000-12-11,1.8556206332552097,1.9147603593416969,1.851486183331337,1.9147603593416969,415345.0
2000-12-12,1.9054128111577295,1.912602886330136,1.869461475061294,1.8771910419292552,302891.0
2000-12-13,1.883842014220082,1.896424765191252,1.8820444555043352,1.887437131651577,225245.0
2000-12-14,1.8874374033503705,1.8892349623248783,1.867664094591703,1.867664094591703,416590.0
2000-12-15,1.8536429132170649,1.8863587398383528,1.844295831397824,1.8863587398383528,188653.0
2000-12-18,1.8613726989172727,1.8766519493854528,1.8460932884100196,1.8514859650458475,506288.0
2000-12-19,1.851486003182483,1.860473957799736,1.8299152961948597,1.860473957799736,130048.0
2000-12-20,1.864428363789511,1.8838422241375583,1.8514860036095824,1.8838422241375583,179419.0
2000-12-21,1.8527446170491428,1.878449616663163,1.849688830534452,1.8707202084040224,120543.0
2000-12-22,1.8726973237359577,1.8820447264268476,1.8586762997191644,1.867664094591703,184475.0
2000-12-25,1.867664094591703,1.867664094591703,1.867664094591703,1.867664094591703,0.0
2000-12-26,1.867664094591703,1.867664094591703,1.867664094591703,1.867664094591703,0.0
2000-12-27,1.8640695206836717,1.909008668201233,1.862271961184534,1.909008668201233,363585.0
2000-12-28,1.905412968638692,1.9179957212596588,1.8766520254157264,1.916198322347304,142670.0
2000-12-29,1.9161987198247663,1.962935262256655,1.9072107631641364,1.9372300999034708,442048.0
2001-01-01,2.053851827709984,2.053851827709984,2.053851827709984,2.053851827709984,0.0
2001-01-02,1.959339303981069,1.9845051237371196,1.9539466283190576,1.959339303981069,209699.0
2001-01-03,1.96419365034524,1.9683281011447844,1.9593403037884949,1.9683281011447844,207475.0
2001-01-04,1.9881002195744013,2.0048174179243503,1.98630266103963,2.0048174179243503,324306.0
2001-01-05,1.9936725921522416,2.022253644438638,1.9665293306118137,2.022253644438638,234133.0
2001-01-08,2.0031997207596226,2.015063574947964,1.959339260996353,1.9863026387148743,348069.0
2001-01-09,1.980011708698963,1.986303165167448,1.9629348982845043,1.9796522609163976,536249.0
2001-01-10,1.977315450370812,1.9863034064567,1.9701253735724875,1.977315450370812,649195.0
2001-01-11,1.977315450370812,1.9916960840847704,1.977315450370812,1.977315450370812,331240.0
2001-01-12,1.9785734844282008,1.9791128161103144,1.946756756121326,1.9480149833274905,562381.0
2001-01-15,1.956643791786641,1.956643791786641,1.9144013045265964,1.9233889417851664,203968.0
2001-01-16,1.9233879583065048,1.9485539379111536,1.9144003256435465,1.9485539379111536,129808.0
2001-01-17,1.9535875138014096,1.97012515269688,1.94136420857163,1.97012515269688,941305.0
2001-01-18,1.9670690225416416,1.9952907923507288,1.959339615553728,1.9952907923507288,335055.0
2001-01-19,1.995291054427648,2.058205622086083,1.995291054427648,2.05191416532024,298490.0
2001-01-22,2.051734223544837,2.058205403523277,2.038432095748424,2.038432095748424,759181.0
2001-01-23,2.0492173872257,2.058205341418925,2.031241958956457,2.031241958956457,769241.0
2001-01-24,2.0477796666324197,2.0528128959407907,2.0330395865373787,2.0461619915338805,140506.0
2001-01-25,2.0474196829494145,2.049217081472996,2.0132660702594998,2.0310619320373173,194883.0
2001-01-26,2.0310619320373173,2.0310619320373173,2.0310619320373173,2.0310619320373173,0.0
2001-01-29,2.0312418256598868,2.0528125302143225,2.0312418256598868,2.0528125302143225,188625.0
2001-01-30,2.0461616982362805,2.0461616982362805,2.022253942468003,2.024051661282525,236015.0
2001-01-31,2.059463712799521,2.059463712799521,2.036634778064989,2.0501164702402828,386326.0
2001-02-01,2.044724211917301,2.044724211917301,2.0132669237357628,2.025849839008378,302807.0
2001-02-02,2.042926296302169,2.047420193830072,2.0258494856961358,2.038612122667564,104097.0
2001-02-05,2.03843231470854,2.040230033825789,1.998886175028172,2.0051774717626305,134907.0
2001-02-06,2.020456045896892,2.0348365125572463,2.0132658125667144,2.0132658125667144,140106.0
2001-02-07,2.0312420074651008,2.0330394062997863,2.0096713009799902,2.027646729678509,317040.0
2001-02-08,2.031241958956457,2.0384320342407123,2.0150639294789765,2.031241958956457,363066.0
2001-02-09,2.035736270840209,2.0456228464242936,2.0294448136503367,2.035017215153545,609117.0
2001-02-12,2.040229517915689,2.040229517915689,2.0276464475113607,2.036634400668467,251044.0
2001-02-13,2.040229563214534,2.040229563214534,2.0096710659346617,2.0096710659346617,306198.0
2001-02-14,2.009670988130108,2.031241691257259,1.9916954021908144,1.9916954021908144,585718.0
2001-02-15,2.0093115671498896,2.00967117492553,1.9521492945732344,1.9852244077836168,982384.0
2001-02-16,2.0042785898653044,2.065395430482229,1.9863030014370704,2.065395430482229,1110796.0
2001-02-19,2.060003452625525,2.1390962285739694,2.0546107742680717,2.130108431311547,278355.0
2001-02-20,2.1211201914319084,2.1211201914319084,2.103144600658056,2.115727514199752,599994.0
2001-02-21,2.1157274397513297,2.1211201167937275,2.0941567315817387,2.1211201167937275,210287.0
2001-02-22,2.118064158417233,2.1390956947865933,2.085168924668879,2.1103347507238124,267785.0
2001-02-23,2.118244092231677,2.118244092231677,2.101347005189065,2.106739682327829,329585.0
2001-02-26,2.1031443298103807,2.122917477115188,2.1031443298103807,2.1121321240398387,539403.0
2001-02-27,2.12112004910938,2.12112004910938,2.10314445954165,2.1108740270714064,459910.0
2001-02-28,2.085168741351465,2.122917477115188,2.085168741351465,2.1121321240398387,226085.0
2001-03-01,2.112132076689739,2.153475929218393,2.112132076689739,2.139095458773644,808365.0
2001-03-02,2.1390954632489705,2.18762955110154,2.1301076692021983,2.1858321523312534,367338.0
2001-03-05,2.182164470356929,2.2023357340428977,2.172995714136034,2.1876657240894666,509841.0
2001-03-06,2.1920666530585144,2.231675645353081,2.1821643641695427,2.2298420574594564,489403.0
2001-03-07,2.221040649660884,2.231676311577853,2.220673801363587,2.2247081530656394,391090.0
2001-03-08,2.2225078081425,2.2243417233167246,2.172996506495903,2.172996506495903,541940.0
2001-03-09,2.171345604823612,2.171345604823612,2.1473234928641407,2.158326001846618,521571.0
2001-03-12,2.157592564998016,2.158325934965041,2.134487166241717,2.1491571777637626,288994.0
2001-03-13,2.123484374195655,2.125318125391174,2.0959779430015364,2.104413329109986,344658.0
2001-03-14,2.095978214683931,2.16566093240733,2.0904769603842954,2.16566093240733,339849.0
2001-03-15,2.117983502537269,2.1234849208012707,2.099646149123185,2.1234849208012707,431937.0
2001-03-16,2.1271517597859586,2.1363205152601057,2.1088142488376658,2.135220133994156,170562.0
2001-03-19,2.1214666296128017,2.1418212289854943,2.108813717593688,2.1308187251882256,322614.0
2001-03-20,2.1253184737036133,2.1381547341759486,2.11798330445807,2.1271522251996613,428989.0
2001-03-21,2.127151878745668,2.163826902693284,2.127151878745668,2.1454893907194763,368534.0
2001-03-22,2.127152396229446,2.132653651159908,2.105147376507597,2.110648631438059,172398.0
2001-03-23,2.0996454581945385,2.0996454581945385,1.9987891496682653,2.0360143615743063,401927.0
2001-03-26,2.062970641751664,2.062970641751664,2.035464534143286,2.0446332910998595,324643.0
2001-03-27,2.0464670345271343,2.0978122406416464,2.0464670345271343,2.089010167990849,237089.0
2001-03-28,2.090476838633275,2.1069806005709903,2.0354644621022278,2.051968060778606,181343.0
2001-03-29,2.0372979098840944,2.0721391798948083,2.0372979098840944,2.050134167256463,228330.0
2001-03-30,2.017493333205058,2.081307935160786,2.017493333205058,2.050134167256463,431812.0
2001-04-02,2.053801025364582,2.0923097854067225,2.053801025364582,2.0831410330157363,353879.0
2001-04-03,2.083142557674014,2.1014799126158903,2.075807550392712,2.075807550392712,150224.0
2001-04-04,2.0803913135693115,2.1418219813496626,2.0794742746694665,2.1363207275185863,181471.0
2001-04-05,2.1476903697002387,2.193167309476173,2.145489769917649,2.190049833932842,511592.0
2001-04-06,2.206002210579073,2.2426772184060946,2.20050095940502,2.209669711361776,653380.0
2001-04-09,2.2023360362487323,2.2096710422319616,2.1876660242822727,2.192800593775074,259187.0
2001-04-10,2.185831633047486,2.191332885924828,2.1766628782519173,2.1894991349657134,221382.0
2001-04-11,2.198668498173571,2.200502249640117,2.163827220309183,2.1931672437739307,244253.0
2001-04-12,2.193350586268316,2.198668498173571,2.18216473497465,2.1931672437739307,43274.0
2001-04-13,2.325195511220852,2.325195511220852,2.325195511220852,2.3251955112208518,0.0
2001-04-16,2.325195511220852,2.325195511220852,2.325195511220852,2.3251955112208518,0.0
2001-04-17,2.1838149793230186,2.196834581101766,2.1808810098499865,2.1808810098499865,317481.0
2001-04-18,2.192800213259764,2.26651694529466,2.1821643911251685,2.259181940584269,400463.0
2001-04-19,2.2775197336457222,2.3215297673435327,2.2775197336457222,2.31052725891908,872857.0
2001-04-20,2.311444247788068,2.3233636324981246,2.2775198451517538,2.299524863078012,1255952.0
2001-04-23,2.309426908091118,2.309426908091118,2.218839561280244,2.244512079462845,120216.0
2001-04-24,2.2380939984697665,2.264683392878569,2.2280083661078067,2.255514636185879,480471.0
2001-04-25,2.3912962798826114,2.3912962798826114,2.3912962798826114,2.391296279882611,0.0
2001-04-26,2.255514265627455,2.273851776000167,2.255514265627455,2.273301585384461,302510.0
2001-04-27,2.273851751085733,2.273851751085733,2.2555142409139446,2.26284924498266,195537.0
2001-04-30,2.255513951586442,2.2921889672255085,2.255513951586442,2.2921889672255085,283867.0
2001-05-01,2.29053919492702,2.29053919492702,2.246345984723522,2.2676173037874467,120358.0
2001-05-02,2.2830207680831425,2.290355772993341,2.281187016855593,2.284854519310692,434047.0
2001-05-03,2.284855019894533,2.321530052480575,2.2738525101187204,2.3141950459633667,213345.0
2001-05-04,2.313277720661539,2.3783757229970304,2.310526930684861,2.374708383971206,266017.0
2001-05-07,2.383877378878256,2.431555079921488,2.383877378878256,2.429721328468338,394848.0
2001-05-08,2.429721337516632,2.429721337516632,2.365539873156044,2.382043636295849,478092.0
2001-05-09,2.3820435436996976,2.393046052031872,2.356371024257958,2.3690239414922263,200048.0
2001-05-10,2.3783756330674244,2.387544388438602,2.3747082941802664,2.383876886290131,344856.0
2001-05-11,2.382226826573342,2.3838770720597027,2.365539559888351,2.365539559888351,271149.0
2001-05-14,2.3637057877348537,2.383876886290131,2.3215293497661222,2.383876886290131,725045.0
2001-05-15,2.3824104256138217,2.3824104256138217,2.328864786350141,2.356371057569426,269924.0
2001-05-16,2.3563708408700506,2.3728746020838827,2.345368333394162,2.3618720946079947,382356.0
2001-05-17,2.383876733339493,2.383876733339493,2.350869216121031,2.3508692161210307,406297.0
2001-05-18,2.3461017611668247,2.3461017611668247,2.3031919512859407,2.311993858914506,502773.0
2001-05-21,2.316028096543417,2.387544388438602,2.3141943454691805,2.383876886290131,827473.0
2001-05-22,2.385711991848713,2.4077170157269894,2.380210735879144,2.393046836546743,219523.0
2001-05-23,2.402214706990185,2.4095495484737315,2.393045787797774,2.4012976681357525,364465.0
2001-05-24,2.3985476167760984,2.438890152551193,2.3985476167760984,2.438890152551193,391989.0
2001-05-25,2.42422007410889,2.4388899224727374,2.42422007410889,2.429721328468338,415289.0
2001-05-28,2.429720999426126,2.435222253040573,2.385710970510549,2.4240364033434627,80122.0
2001-05-29,2.42422007410889,2.435222582827786,2.418718819749442,2.429721328468338,380849.0
2001-05-30,2.4260533757116183,2.427886963563428,2.4187183712591125,2.4236692706987104,185513.0
2001-05-31,2.420553558629082,2.4572286051267302,2.415052301654434,2.4572286051267302,600384.0
2001-06-01,2.459061492282542,2.5672526709413863,2.459061492282542,2.566152452658876,734014.0
2001-06-04,2.574588286035804,2.60667878059303,2.5672531152730222,2.6066787805930294,281477.0
2001-06-05,2.6022771784115823,2.6022771784115823,2.5214086127319635,2.5360787868904544,207771.0
2001-06-06,2.543412952828409,2.543412952828409,2.519574192989057,2.519940877835917,363307.0
2001-06-07,2.519575550090767,2.5690868471942765,2.519575550090767,2.547081826259383,249270.0
2001-06-08,2.5489148276689653,2.5764210957404443,2.508572301164131,2.5193914659245107,190986.0
2001-06-11,2.671059399282094,2.671059399282094,2.671059399282094,2.6710593992820937,0.0
2001-06-12,2.514073187013384,2.554415707616812,2.514073187013384,2.530576945442059,419650.0
2001-06-13,2.53992963381448,2.572753817981168,2.5214087765061004,2.567252563537411,308877.0
2001-06-14,2.565968394014412,2.5709196197958963,2.525075843641285,2.563584615611159,371969.0
2001-06-15,2.5635846156111586,2.5635846156111586,2.5635846156111586,2.563584615611159,0.0
2001-06-18,2.5690869830985266,2.695615696906136,2.521409271956075,2.611263112193474,1695568.0
2001-06-19,2.613096699083367,2.6334513093160217,2.6039279410270937,2.6334513093160217,1149314.0
2001-06-20,2.66205796715494,2.783635771837561,2.649771895900919,2.7506282407846903,812666.0
2001-06-21,2.748427804019048,2.7506282407846903,2.6956155257685346,2.7506282407846903,913060.0
2001-06-22,2.732290131900837,2.7469601425255643,2.6681086721563183,2.682778846042382,979733.0
2001-06-25,2.6809451508548303,2.6919476590537736,2.65710621982911,2.6772776481218483,828180.0
2001-06-26,2.6589403165952903,2.708451606882081,2.6589403165952903,2.7066176921286265,960535.0
2001-06-27,2.704783918619209,2.704783918619209,2.6626074739285825,2.6772776481218483,494899.0
2001-06-28,2.6956161741279256,2.6956161741279256,2.653440037566272,2.673611148133284,444099.0
2001-06-29,2.6699427846260533,2.751361219018473,2.6699427846260533,2.751361219018473,1435108.0
2001-07-02,2.713952645159745,2.748793920734187,2.713952645159745,2.7432926666961173,986452.0
2001-07-03,2.7506280572750037,2.7616305668919217,2.746777048299993,2.746777048299993,735948.0
2001-07-04,2.7469607729568843,2.7469607729568843,2.6864469652418803,2.701116815972023,524120.0
2001-07-05,2.7139526094660096,2.7139526094660096,2.657106155225592,2.668108663157027,829344.0
2001-07-06,2.662607844507749,2.6846128639682747,2.613096713982927,2.6538059346803555,799133.0
2001-07-09,2.6455533671187146,2.64610339450594,2.60392728139262,2.629599634185428,667048.0
2001-07-10,2.603927456795971,2.6351010651288376,2.596592451714983,2.627766223309181,405291.0
2001-07-11,2.620797321583848,2.6956142588501337,2.60392687894591,2.686445667794877,686173.0
2001-07-12,2.697082370120788,2.697449055108848,2.653439019997004,2.6668253077200474,821402.0
2001-07-13,2.6736099244365263,2.6736099244365263,2.642436315140186,2.6516049085134603,729185.0
2001-07-16,2.642253076895541,2.662607521513748,2.642253076895541,2.65710626731596,389036.0
2001-07-17,2.653438746134943,2.6772775126934545,2.653438746134943,2.6589399999561376,258757.0
2001-07-18,2.658940571459488,2.658940571459488,2.6351016365157887,2.6351016365157887,280517.0
2001-07-19,2.650321405077632,2.6864464049543018,2.6406024575306937,2.6772776481218483,452530.0
2001-07-20,2.6827788797870395,2.6827788797870395,2.640602435449106,2.6479376041150693,331259.0
2001-07-23,2.6406021354006275,2.657105895685732,2.6369347963763685,2.646103388828996,341902.0
2001-07-24,2.638768582096968,2.6534385914315157,2.629599663001554,2.642436084430605,654610.0
2001-07-25,2.645370650595874,2.6516052753608954,2.6240991649129515,2.631434171235433,734067.0
2001-07-26,2.638769360399258,2.638769360399258,2.5672528805383066,2.598426822830263,411942.0
2001-07-27,2.594758787200057,2.5984264533552777,2.545247498132755,2.5562500068143765,321239.0
2001-07-30,2.5580838590522057,2.62501578523088,2.5489151020414287,2.625015785230879,440947.0
2001-07-31,2.6136464087995,2.658939999956138,2.570919938817021,2.6589399999561376,838060.0
2001-08-01,2.6510546366392225,2.6681084244504008,2.6222646455042424,2.6565558901127617,709705.0
2001-08-02,2.6552725744286403,2.6571061624942263,2.6314338071786523,2.6516049085134603,598956.0
2001-08-03,2.6516041996241366,2.750626908066186,2.6497706120487483,2.745309161248845,443772.0
2001-08-06,2.7271555895465776,2.7432926666961173,2.7066174765143147,2.7432926666961173,231338.0
2001-08-07,2.726789286438347,2.7506280572750037,2.713953025218609,2.746777048299993,246679.0
2001-08-08,2.761445812555432,2.823976844547733,2.750626813599614,2.807289581898006,449433.0
2001-08-09,2.805641095836076,2.8294798708401783,2.7873035766021506,2.808208217919713,417187.0
2001-08-10,2.8148088831909206,2.8258113909309035,2.8019726241609404,2.8148088831909206,202716.0
2001-08-13,2.812057889244405,2.8331460263270856,2.7689647395537107,2.7873022500603897,230870.0
2001-08-14,2.7873016554908463,2.7873016554908463,2.618596594816499,2.618596594816499,908792.0
2001-08-15,2.5305776049192548,2.5305776049192548,2.457227385081856,2.4663961421538634,3658957.0
2001-08-16,2.476663867662652,2.545246000823749,2.4755636500939917,2.528742247510089,2243087.0
2001-08-17,2.5434140770689275,2.5489153317712128,2.508572797287784,2.508572797287784,846654.0
2001-08-20,2.510406151843625,2.510406151843625,2.4748315053570407,2.4748315053570407,584777.0
2001-08-21,2.4847333982130912,2.4847333982130912,2.4700635516829537,2.475564805354753,754581.0
2001-08-22,2.4755647383485635,2.490234584481631,2.455393312169955,2.485283684876876,774185.0
2001-08-23,2.484733378395212,2.502887711280944,2.46639586630214,2.502887711280944,632851.0
2001-08-24,2.506739007591241,2.519575432465371,2.479232732706744,2.51224026256814,485435.0
2001-08-27,2.493902405248007,2.493902405248007,2.4608948798962778,2.4828998967974303,520957.0
2001-08-28,2.4700639049437765,2.473731244654807,2.4150511970967163,2.435039120948461,887711.0
2001-08-29,2.420551833444367,2.4663956088924817,2.4168843314085184,2.4553931027849343,1003216.0
2001-08-30,2.448058261974545,2.457226853802859,2.448058261974545,2.4553931027849343,1179853.0
2001-08-31,2.449892611501605,2.449892611501605,2.402215233472055,2.4344890655091933,750435.0
2001-09-03,2.431371352645324,2.455393461840662,2.418718599380461,2.451725959268509,727694.0
2001-09-04,2.4517264139341783,2.4517264139341783,2.433388897672772,2.438890152551193,2418696.0
2001-09-05,2.428254073225019,2.435772420946173,2.411383463210784,2.4357724209461744,2007495.0
2001-09-06,2.430087923198091,2.4370562437657863,2.411383561113861,2.4167014727827505,1243986.0
2001-09-07,2.404597882926775,2.4231187326135477,2.398546440224362,2.4231187326135477,538096.0
2001-09-10,2.413002613879445,2.416749511571204,2.3792805346536188,2.411129165033566,657540.0
2001-09-11,2.4130037037056637,2.414877320193415,2.353053313561105,2.3642940117132096,1487412.0
2001-09-12,2.228280955709496,2.2856084664163383,2.227531542689365,2.2762412206539238,894184.0
2001-09-13,2.285608084580978,2.2949754955741537,2.156340114655252,2.22940461939588,1254646.0
2001-09-14,2.191935724360755,2.25750643618903,2.191935724360755,2.2395213600181214,1248575.0
2001-09-17,2.1732014812384994,2.1732014812384994,2.0233255515246067,2.060794367157396,1849748.0
2001-09-18,2.1570898637889955,2.191936153766457,2.0982636899468257,2.190062704490064,1082141.0
2001-09-19,2.198867503389372,2.22940461939588,2.145099421618232,2.22940461939588,478930.0
2001-09-20,2.2013032079850667,2.2013032079850667,2.135732322239656,2.1450997345995857,793678.0
2001-09-21,2.0982637008775256,2.0982637008775256,2.0326928090665013,2.080278621089605,1098727.0
2001-09-24,2.0514279277405283,2.0514279277405283,1.985857188053436,2.01770583304431,1076361.0
2001-09-25,2.0607937731821293,2.082151287165379,2.0495530816934515,2.0821512871653787,793482.0
2001-09-26,2.0939546898928434,2.193809603042849,2.0907697260455573,2.190062704490064,1063427.0
2001-09-27,2.1919356779734382,2.211606891105624,2.176948087015582,2.211606891105624,3105351.0
2001-09-28,2.210670774422141,2.3197056286934963,2.210670774422141,2.315583939969565,1818633.0
2001-10-01,2.341811266466419,2.416749210980963,2.341811266466419,2.413002313755236,770644.0
2001-10-02,2.407382587699431,2.45047191688868,2.341811869367965,2.4392312223175714,794238.0
2001-10-03,2.4448519291265107,2.471080387111757,2.401762593600836,2.4240566744710867,902363.0
2001-10-04,2.424244164184519,2.426117780488582,2.326824789750622,2.3639191567341244,505098.0
2001-10-05,2.3642929473277268,2.3980151933982943,2.341811561144455,2.398015193398294,717101.0
2001-10-08,2.379281624759424,2.379281624759424,2.334318831857902,2.3511798791959726,568824.0
2001-10-09,2.3401262279837027,2.351179613348001,2.3343185679164087,2.341812365886005,903396.0
2001-10-10,2.3418118529139487,2.3493056492420346,2.3286977093397976,2.3491183376929685,697437.0
2001-10-11,2.3622314601926417,2.405508081921884,2.3605453233885183,2.403634800445269,454366.0
2001-10-12,2.4261171969493343,2.4261171969493343,2.392395113910107,2.41918516856263,351828.0
2001-10-15,2.4021368439585675,2.407382568100651,2.3549259938625333,2.4040104598341805,231275.0
2001-10-16,2.41674957438892,2.41674957438892,2.347431965289639,2.3886478409702923,6460060.0
2001-10-17,2.3961423656033123,2.405509612926284,2.3511795784530483,2.3530530279176425,1065768.0
2001-10-18,2.341812095336518,2.364293486648032,2.3286979504048007,2.360546588096113,684086.0
2001-10-19,2.3569872734152946,2.3624203103023955,2.341812365886005,2.341812365886005,682641.0
2001-10-22,2.347619750133296,2.3736605597313853,2.338065026086916,2.3736605597313853,928643.0
2001-10-23,2.3980148781200152,2.4298633375633902,2.3942678141197877,2.426116607154438,591776.0
2001-10-24,2.4184362415322576,2.47295358294775,2.4184362415322576,2.4609636408325004,1116071.0
2001-10-25,2.4635860839942008,2.519789557384478,2.4635860839942008,2.512295927728124,1044792.0
2001-10-26,2.530093144867788,2.5478907407807743,2.5291564205147017,2.547890740780774,1217144.0
2001-10-29,2.557259321965501,2.611589192524134,2.5478919073500617,2.594728146448644,991705.0
2001-10-30,2.563629419828572,2.563629419828572,2.5291580745280298,2.537213809155453,409726.0
2001-10-31,2.5291584383479155,2.5291584383479155,2.471081482121168,2.509674356104006,698638.0
2001-11-01,2.5104226435834467,2.538524383992361,2.5104226435834467,2.529906550292768,774274.0
2001-11-02,2.529157155773837,2.5572588945359604,2.523536808021413,2.5422711337337995,579142.0
2001-11-05,2.5433946411972643,2.546017669757948,2.510421974596627,2.510421974596627,296921.0
2001-11-06,2.5197899308991816,2.559132368104202,2.5197899308991816,2.559132368104202,1068084.0
2001-11-07,2.5666259282826736,2.581613688817902,2.5516385013388296,2.5666259282826736,1698251.0
2001-11-08,2.566624953379826,2.6022206417863063,2.566624953379826,2.58236195418796,497630.0
2001-11-09,2.5853607019866125,2.5853607019866125,2.519789809670526,2.519789809670526,603700.0
2001-11-12,2.547890247744108,2.547890247744108,2.4916867974347565,2.506674550979532,592201.0
2001-11-13,2.51042278588159,2.51042278588159,2.4785743117419274,2.503865712747836,506242.0
2001-11-14,2.5216624003031187,2.522599291430083,2.4841935938459208,2.5225992914300823,1454109.0
2001-11-15,2.521662714997753,2.5272830616870787,2.487940801657463,2.5010549439325573,506842.0
2001-11-16,2.508548728759956,2.508548728759956,2.446724911331797,2.4579656054096444,707136.0
2001-11-19,2.46545889370825,2.491687005918214,2.46545889370825,2.46920562391342,576446.0
2001-11-20,2.472953840967504,2.5385245734828925,2.472953840967504,2.4821337768788023,797313.0
2001-11-21,2.4729527776952027,2.4804465724749245,2.4542184575415438,2.4635855342205497,555622.0
2001-11-22,2.4635862236168604,2.4860676142470943,2.456092426740116,2.4823208826044145,357720.0
2001-11-23,2.4823202580107178,2.50667509173205,2.4823202580107178,2.4973076811974257,94881.0
2001-11-26,2.497308439043944,2.527283628105092,2.495435156523324,2.521663280156126,316826.0
2001-11-27,2.529156648235145,2.5441440724383138,2.5254095836897767,2.5403973414842675,811779.0
2001-11-28,2.5291577072233573,2.5478920370205174,2.517917009267622,2.5347780562012248,1533361.0
2001-11-29,2.519789453140495,2.547891188673062,2.5104222079629728,2.528407452140357,957526.0
2001-11-30,2.529156700551003,2.546017740773458,2.4722038202182417,2.4722038202182417,1389593.0
2001-12-03,2.482321436836731,2.482321436836731,2.4485993433621887,2.4598400411870363,989221.0
2001-12-04,2.4454135637409844,2.47295319751344,2.4454135637409844,2.4579656054096444,482007.0
2001-12-05,2.4648976890481173,2.484194450441102,2.4579659933244247,2.478574102515179,506978.0
2001-12-06,2.4916877202783008,2.4916877202783008,2.44297821209866,2.446724943378008,797861.0
2001-12-07,2.444852151635751,2.465460263384526,2.427991105765072,2.433611454388631,532915.0
2001-12-10,2.426117441831208,2.448598832793201,2.409256398609713,2.4429784850527025,478812.0
2001-12-11,2.4414782717272696,2.570371582198152,2.413001924128072,2.570371582198152,1132556.0
2001-12-12,2.6451222473237235,2.660297312327592,2.604093862078047,2.6284485237239017,4110848.0
2001-12-13,2.63219749379983,2.63219749379983,2.6115893803188377,2.6265771447038504,1780151.0
2001-12-14,2.60877907761179,2.6265768477367994,2.583487342743693,2.6042827654842235,1475151.0
2001-12-17,2.6134625506474896,2.6228296307459216,2.6134625506474896,2.615336000026318,1220941.0
2001-12-18,2.6153352879974743,2.622828916676928,2.6097149413911387,2.622828916676928,1153057.0
2001-12-19,2.6228291829501758,2.6243281757113035,2.611588488596333,2.6243281757113035,618161.0
2001-12-20,2.6228305951587507,2.63781836249607,2.6134635116160494,2.6205825217958254,1261923.0
2001-12-21,2.6198316075287966,2.6415635811212157,2.6134618479942096,2.6404393783596056,822721.0
2001-12-24,2.641563513239884,2.656550937060154,2.6303228202779385,2.632196269104929,693548.0
2001-12-25,2.7906547084527418,2.7906547084527418,2.7906547084527418,2.7906547084527418,0.0
2001-12-26,2.7906547084527418,2.7906547084527418,2.7906547084527418,2.7906547084527418,0.0
2001-12-27,2.6265765436073543,2.63781723922686,2.622829478271822,2.63032344214719,690088.0
2001-12-28,2.6312595446914337,2.6396898976172354,2.6228288581743167,2.632196269104929,360488.0
2001-12-31,2.624514482361171,2.6303221388611675,2.617207833673993,2.6284485237239017,679028.0
2002-01-01,2.7866831762580206,2.7866831762580206,2.7866831762580206,2.7866831762580206,0.0
2002-01-02,2.628449826081575,2.639690521701081,2.622829478271822,2.63032344214719,687318.0
2002-01-03,2.628449397015978,2.628449397015978,2.615335421062965,2.620955767955257,1016205.0
2002-01-04,2.6209556346038103,2.622828916676928,2.6153352879974743,2.622828916676928,524395.0
2002-01-07,2.622828876639023,2.622828876639023,2.607841452713242,2.6112135605481703,354287.0
2002-01-08,2.613461972098867,2.622829050123685,2.6115883563391,2.620955767955257,1441602.0
2002-01-09,2.619082898783973,2.6228296307459216,2.6153360000263173,2.615336000026318,1333747.0
2002-01-10,2.620955767955257,2.620955767955257,2.615335421062965,2.620955767955257,1518875.0
2002-01-11,2.61908231899116,2.620955767955257,2.615335421062965,2.620955767955257,481077.0
2002-01-14,2.622829440839457,2.622829440839457,2.6153358106624305,2.6187080860184326,1965950.0
2002-01-15,2.6190821395714066,2.6565509494908954,2.6172085239399907,2.647183872107767,1502201.0
2002-01-16,2.649057849802291,2.679032870362973,2.6471844005925176,2.679032870362973,1603666.0
2002-01-17,2.6809065113646997,2.688400308273664,2.6584251206378067,2.6717265767920795,988848.0
2002-01-18,2.671539053300788,2.671539053300788,2.641563868042801,2.6490576643572976,610368.0
2002-01-21,2.650931389921259,2.6884005445549057,2.6415643097574826,2.6884005445549053,266469.0
2002-01-22,2.692709220617373,2.733363000807708,2.690273669982914,2.7165019583110497,729092.0
2002-01-23,2.716502264880844,2.7258693449737508,2.70713501799223,2.7146286487074147,1151273.0
2002-01-24,2.716501758650465,2.733362799907851,2.71088141156467,2.732988176820402,486332.0
2002-01-25,2.742729316446033,2.7539700083151275,2.723994996793184,2.7522840379712767,3051782.0
2002-01-28,2.9179734781302358,2.9179734781302358,2.9179734781302358,2.9179734781302358,0.0
2002-01-29,2.755844306373418,2.7951867376603,2.755844306373418,2.786756216670254,660183.0
2002-01-30,2.7764520322565978,2.7820723794871025,2.7446035647460816,2.761464606437597,531812.0
2002-01-31,2.7783257760159,2.808300962625024,2.761464733548268,2.7955616083935584,657947.0
2002-02-01,2.797059681013768,2.797059681013768,2.7502234617600645,2.7502234617600645,333443.0
2002-02-04,2.7592171116985216,2.8008077924997243,2.748351037403752,2.797622828132632,316424.0
2002-02-05,2.78507065219689,2.8026811108033813,2.7446041764770204,2.7446041764770204,1113924.0
2002-02-06,2.7446035548962477,2.7633380455973637,2.716501818844573,2.7183752679146846,772625.0
2002-02-07,2.7165020247935203,2.729616169278538,2.6921470182399387,2.694020634247776,575676.0
2002-02-08,2.697579461936026,2.750036195152487,2.697579461936026,2.750036195152487,1047945.0
2002-02-11,2.749287165700612,2.7989335658442065,2.735236297735444,2.787692871472072,1476071.0
2002-02-12,2.800806682225379,2.804553579904365,2.787692540348924,2.800806682225379,1076459.0
2002-02-13,2.7876932029010137,2.802680797179069,2.757718014344904,2.759591296833962,703566.0
2002-02-14,2.757717377521711,2.793312905712229,2.757717377521711,2.774578417190904,427615.0
2002-02-15,2.772705127992891,2.774578576952898,2.735236148792753,2.746476842552794,601775.0
2002-02-18,2.750223385352329,2.782071846764368,2.7221216545808398,2.7708311544557724,509089.0
2002-02-19,2.7633374703979605,2.7633374703979605,2.7296153941553323,2.7429168464252403,325054.0
2002-02-20,2.7342993796071777,2.7342993796071777,2.6621714290305283,2.6878377794403816,689193.0
2002-02-21,2.704699224614284,2.712755122934585,2.6752861387391182,2.679032870362973,466628.0
2002-02-22,2.6696656621305883,2.6696656621305883,2.641563925341664,2.666480698550433,1288541.0
2002-02-25,2.6623594995462154,2.679033065289816,2.6528049412403187,2.667792369213301,1275988.0
2002-02-26,2.681843583015688,2.694021004568544,2.6677925451974467,2.6696661614628323,436174.0
2002-02-27,2.669665791109798,2.684653384787985,2.654678197431611,2.679032870362973,1007082.0
2002-02-28,2.620956242893272,2.620956242893272,2.4710802986067546,2.4916880741504506,3204181.0
2002-03-01,2.4879406746235437,2.4879406746235437,2.441104287808292,2.4617122246169147,3782607.0
2002-03-04,2.5010549439325565,2.510422021619102,2.4804468392760324,2.5010549439325573,1710250.0
2002-03-05,2.520146371453584,2.520146371453584,2.466688901945611,2.472416506176332,1280412.0
2002-03-06,2.4802441979625667,2.5182373400221016,2.428504703762045,2.472416506176332,1548509.0
2002-03-07,2.501055633874252,2.502964666150349,2.462871418796809,2.46688087951523,995635.0
2002-03-08,2.481963563547988,2.483872935875762,2.4552349006417837,2.4628715400586696,1068533.0
2002-03-11,2.4819624570645944,2.4819624570645944,2.418958807637491,2.4189588076374915,1341651.0
2002-03-12,2.417050423498693,2.417050423498693,2.390321593490896,2.397958402064553,1291309.0
2002-03-13,2.405595484945583,2.417050699112293,2.3845942589732823,2.3845942589732814,1240930.0
2002-03-14,2.396049473139992,2.396049473139992,2.382685056612164,2.3845942589732814,2681773.0
2002-03-15,2.38650342954538,2.424687476259121,2.38650342954538,2.4075046552379376,4735320.0
2002-03-18,2.4304140166242374,2.4323233881007944,2.4170496061397,2.4189588076374915,1930469.0
2002-03-19,2.417050666916373,2.417050666916373,2.4055954529022507,2.4075046552379376,1523547.0
2002-03-20,2.4246865260939385,2.443778711947969,2.41514051815631,2.443778711947969,2339273.0
2002-03-21,2.449507052542009,2.455234659025159,2.4323242330925634,2.453325286885284,999982.0
2002-03-22,2.4495065397365305,2.462870782087242,2.439960360950955,2.45714317680317,1744065.0
2002-03-25,2.4628712976905325,2.4628712976905325,2.443779446058861,2.453325286885284,1134408.0
2002-03-26,2.4514155528649337,2.4514155528649337,2.3903210969664026,2.399867105700548,1824524.0
2002-03-27,2.411321734066906,2.4151401366387675,2.371228507062358,2.371228507062358,1022045.0
2002-03-28,2.367411421772624,2.386503445255173,2.3502286006383293,2.386503445255173,1041136.0
2002-03-29,2.53017055759778,2.53017055759778,2.53017055759778,2.53017055759778,0.0
2002-04-01,2.53017055759778,2.53017055759778,2.53017055759778,2.53017055759778,0.0
2002-04-02,2.3845937565380377,2.3845937565380377,2.352137323237616,2.3674109389084026,528290.0
2002-04-03,2.3655022185301378,2.367411420877671,2.302498541061543,2.310135350451676,760402.0
2002-04-04,2.313952986896959,2.3464094160292444,2.306316180042303,2.325408197178942,1523375.0
2002-04-05,2.3387728746024363,2.376956740455273,2.3311358974573184,2.37313833687211,871172.0
2002-04-08,2.382683714777943,2.3960481237794595,2.3521364942030494,2.371228507062358,747782.0
2002-04-09,2.3655016444355565,2.3655016444355565,2.317771597331054,2.3196807992152344,818391.0
2002-04-10,2.3254073248101887,2.3330442987786446,2.313952118825588,2.3330442987786446,1072128.0
2002-04-11,2.348319107749799,2.361683522534102,2.329227086629365,2.344500703525712,1218643.0
2002-04-12,2.342590694520829,2.348318298884116,2.300588262523388,2.3044066654322464,926780.0
2002-04-15,2.31968166435952,2.350228905899246,2.312044853974588,2.350228905899246,1073118.0
2002-04-16,2.3540460909900585,2.37886571187708,2.342590881349894,2.3616828974168342,1310328.0
2002-04-17,2.3750482307240235,2.376957433071923,2.3425917908097245,2.348319397853424,973016.0
2002-04-18,2.3387735560927663,2.357865409592924,2.3330459490490667,2.348319397853424,1100258.0
2002-04-19,2.355954540769125,2.357863741766559,2.329225726805056,2.3330442987786446,1434715.0
2002-04-22,2.338773860300712,2.3521381084954784,2.336864487725616,2.350228905899246,1406905.0
2002-04-23,2.3464092845632822,2.3616828974168342,2.3406816797432,2.3616828974168342,1160666.0
2002-04-24,2.367411518420132,2.367411518420132,2.348319494158168,2.355956303862953,1189843.0
2002-04-25,2.49778469622446,2.49778469622446,2.49778469622446,2.497784696224459,0.0
2002-04-26,2.3655014000524868,2.375047408487177,2.363592198365549,2.3693198034263627,2974487.0
2002-04-29,2.376957449528809,2.4017770802233467,2.3750482471676904,2.3845942589732814,1362641.0
2002-04-30,2.3845934917259157,2.4017763074473777,2.376956684738599,2.399867105700548,1192637.0
2002-05-01,2.399867090247903,2.420868479306584,2.396048686778831,2.4017762919824386,2002374.0
2002-05-02,2.4055955975008985,2.424687622005377,2.3788667631946274,2.409414002401794,2206240.0
2002-05-03,2.4208691145818158,2.443779541408313,2.4151413378963595,2.441870169193939,521394.0
2002-05-06,2.4399603266731558,2.4399603266731558,2.4017762919824386,2.4017762919824386,517098.0
2002-05-07,2.3922302833097597,2.4246867127968685,2.3922302833097597,2.4017762919824386,889366.0
2002-05-08,2.4094140347902373,2.420869419625763,2.4055956298380123,2.405595629838012,533166.0
2002-05-09,2.415141186902498,2.415141186902498,2.3769571445789244,2.3826847509274605,682155.0
2002-05-10,2.4036856025772138,2.409413208040218,2.3884119880092025,2.3884119880092025,481425.0
2002-05-13,2.390321559392175,2.3979583678568903,2.3769571445789244,2.3826847509274605,978719.0
2002-05-14,2.403685565537413,2.403685565537413,2.37313833687211,2.37313833687211,1006066.0
2002-05-15,2.3865021173498047,2.3865021173498047,2.3655009032045653,2.371228507062358,3468832.0
2002-05-16,2.376957433071923,2.376957433071923,2.3425917908097245,2.348319397853424,1730057.0
2002-05-17,2.3483191463001067,2.352137550586877,2.3330456991318496,2.3387733055620044,1332251.0
2002-05-20,2.338771901770945,2.338771901770945,2.327316695786344,2.3330442987786446,632932.0
2002-05-21,2.3330453561451456,2.350228002930725,2.32922678244093,2.3425911954798906,907417.0
2002-05-22,2.355956223376395,2.355956223376395,2.342591806849589,2.3464102115715333,524974.0
2002-05-23,2.3445007420133366,2.3445007420133366,2.3368639334397963,2.3387733055620044,585071.0
2002-05-24,2.342591501413669,2.348319107749799,2.3349546929654954,2.344500703525712,510595.0
2002-05-27,2.344501058142128,2.344501058142128,2.3024986053241125,2.302498605324112,1006009.0
2002-05-28,2.3082263412771717,2.315863321285277,2.29868032874061,2.306317138769859,1826189.0
2002-05-29,2.310135350895426,2.359774611940824,2.306316946199626,2.348319397853424,980461.0
2002-05-30,2.352137220450503,2.3635924317030077,2.3406820091980003,2.3406820091980003,960194.0
2002-05-31,2.3578654100313488,2.386503445255173,2.3292273748075254,2.386503445255173,2598948.0
2002-06-03,2.386502325071844,2.3884115265239525,2.3597735047423254,2.36550110909865,1464035.0
2002-06-04,2.35786481038156,2.363592415969685,2.3368635898917645,2.3425911954798906,865468.0
2002-06-05,2.3483194463420576,2.3483194463420576,2.3139538033702696,2.323499815306877,999911.0
2002-06-06,2.3425912218253955,2.3425912218253955,2.315862565425674,2.3196807992152344,809210.0
2002-06-07,2.3273183420053667,2.357865409592924,2.3254089696786253,2.348319397853424,1014735.0
2002-06-10,2.4896873460303204,2.4896873460303204,2.4896873460303204,2.48968734603032,0.0
2002-06-11,2.350228680492347,2.3845943239285816,2.350228680492347,2.357865490144844,1127663.0
2002-06-12,2.3750483118629613,2.3750483118629613,2.354047085318596,2.357865490144844,1527479.0
2002-06-13,2.3674110054068565,2.378866217481713,2.357864995344476,2.378866217481713,1161882.0
2002-06-14,2.376957514276085,2.380775919102333,2.350228680492347,2.357865490144844,842451.0
2002-06-17,2.3521378829054718,2.357865490144844,2.3425918708398505,2.357865490144844,443144.0
2002-06-18,2.3693199332889474,2.376956740455273,2.355955520747877,2.37313833687211,317066.0
2002-06-19,2.3788664101340817,2.3845940166353605,2.3597743884631543,2.3750480057998966,534619.0
2002-06-20,2.375048358293732,2.409414002401794,2.359774738690149,2.409414002401794,1128580.0
2002-06-21,2.4189591798700647,2.4189591798700647,2.354046318956296,2.37313833687211,1589638.0
2002-06-24,2.3731381070569983,2.3845933166971625,2.3406816797432,2.3616828974168342,744371.0
2002-06-25,2.3674107412851435,2.3674107412851435,2.334954310694072,2.3521371268893447,685505.0
2002-06-26,2.3387733055620044,2.3464099441567217,2.294861486285325,2.3387733055620044,1217283.0
2002-06-27,2.3483186802835365,2.367410697928636,2.306316241464319,2.317771452051378,800663.0
2002-06-28,2.3254092721482187,2.3540473110917115,2.3254092721482187,2.350228905899246,2318720.0
2002-07-01,2.3483177367793915,2.359772942763992,2.329225726805056,2.3330442987786446,438733.0
2002-07-02,2.348319494158168,2.355956303862953,2.3311366723223994,2.355956303862953,857157.0
2002-07-03,2.338772687214892,2.340681718874725,2.296770081186648,2.296770081186648,611378.0
2002-07-04,2.300588760440895,2.302497962308533,2.2051284970801666,2.2433127044117374,1581524.0
2002-07-05,2.245222453595286,2.27195128625789,2.2356764419300696,2.2356764419300696,500046.0
2002-07-08,2.271950337758136,2.291042353117983,2.2433123147183647,2.271950337758136,1000739.0
2002-07-09,2.271950773543133,2.287224388760657,2.254767956423418,2.2776783792497044,1006165.0
2002-07-10,2.287224072993588,2.3177712992113806,2.2814964680777514,2.296770081186648,365667.0
2002-07-11,2.291043068387477,2.315862866082852,2.268132642802968,2.2834062598593072,476309.0
2002-07-12,2.291043246756838,2.3101352695636743,2.291043246756838,2.3005892581602567,1035672.0
2002-07-15,2.3005892581602567,2.30822606728299,2.2872248421954717,2.3005892581602567,880165.0
2002-07-16,2.2891341080011403,2.2967709173358006,2.271951286998153,2.273860489331818,586479.0
2002-07-17,2.273860308789447,2.273860308789447,2.2299486586016903,2.2375854673299957,1237890.0
2002-07-18,2.2356764426585136,2.2967709173358006,2.231858037991183,2.273860489331818,735205.0
2002-07-19,2.2719511085002053,2.2891339281532086,2.2433130757452004,2.2566774910308696,1117773.0
2002-07-22,2.214675007580338,2.252859050643163,2.2070381989677728,2.222311816192903,931383.0
2002-07-23,2.2318578607837667,2.243313073876225,2.222311849873385,2.2375854673299957,522983.0
2002-07-24,2.241403869794622,2.241403869794622,2.214675039268205,2.218493443629121,561494.0
2002-07-25,2.2719504760911966,2.2719504760911966,2.2528584595688868,2.2547676612211176,2087834.0
2002-07-26,2.2662231268234008,2.2719507324263164,2.2433127044117374,2.2433127044117374,2034494.0
2002-07-29,2.27004125824608,2.315862267551547,2.258586048414407,2.296770081186648,1657376.0
2002-07-30,2.338772648115282,2.3731381070569983,2.338772648115282,2.3616828974168342,923167.0
2002-07-31,2.369320336114209,2.392230761508354,2.3635927297656734,2.3826847509274605,708341.0
2002-08-01,2.3884119610793664,2.4036855754751647,2.352137126889345,2.3521371268893447,353153.0
2002-08-02,2.348318950471224,2.3635925663446207,2.3292269306294777,2.3635925663446207,194592.0
2002-08-05,2.3578645933047357,2.378865811861053,2.3578645933047357,2.3693198034263627,652311.0
2002-08-06,2.294860108851253,2.357863741766559,2.294860108851253,2.3330442987786446,385777.0
2002-08-07,2.375047116359193,2.375047116359193,2.3406814902212405,2.36550110909865,470106.0
2002-08-08,2.355955984128969,2.3788664101340817,2.3387733346039594,2.3750480057998966,409901.0
2002-08-09,2.3826844760055232,2.3826844760055232,2.3616832551507474,2.376956870317857,790414.0
2002-08-12,2.380775419494189,2.399867439618951,2.378866217481713,2.378866217481713,514759.0
2002-08-13,2.37886609695431,2.4208687090794965,2.37886609695431,2.4132317314377145,781334.0
2002-08-14,2.409413307316401,2.4113225092160686,2.380775278821394,2.3960488940187314,199402.0
2002-08-15,2.399868022409676,2.4075048323141246,2.3903220100291143,2.405595629838012,429404.0
2002-08-16,2.4151415038959625,2.422778313363028,2.392231075494766,2.4208692809751047,415918.0
2002-08-19,2.420869209331885,2.4342334555249043,2.405595420870924,2.4113230278017195,343036.0
2002-08-20,2.4246874930800315,2.4628715400586687,2.4246874930800315,2.4628715400586696,651012.0
2002-08-21,2.4590517903027167,2.478143973327789,2.45332418638882,2.470506998130511,473565.0
2002-08-22,2.481962848360198,2.512510247119592,2.481962848360198,2.5106008753420115,593905.0
2002-08-23,2.5144199877643034,2.5144199877643034,2.4781453133401605,2.502964773742309,259184.0
2002-08-26,2.493418746075628,2.5182385462763723,2.491509543750866,2.5048739600242,202273.0
2002-08-27,2.516328296953205,2.5296928785474004,2.4934178770410624,2.4934178770410624,303707.0
2002-08-28,2.491508982651597,2.510601001599606,2.4361421277023707,2.4361421277023707,498596.0
2002-08-29,2.4246866972092125,2.485781152321599,2.396048671375281,2.4036854782643298,1122146.0
2002-08-30,2.38650338119471,2.434233438619874,2.3674113582246443,2.3941401903827364,931012.0
2002-09-02,2.394139692119064,2.409413307316401,2.3788660769217267,2.3960488940187314,793776.0
2002-09-03,2.397958420063834,2.439960867534217,2.397958420063834,2.415141239483536,496387.0
2002-09-04,2.4113232048522417,2.436142836708065,2.401777192600002,2.409414002401794,979945.0
2002-09-05,2.4132321356608184,2.4418701691939395,2.411322933425277,2.441870169193939,1060481.0
2002-09-06,2.43423255068677,2.43423255068677,2.411322131479707,2.4227773410832385,3014988.0
2002-09-09,2.4227779105513734,2.430593321482628,2.4012855304904224,2.414962499620118,703728.0
2002-09-10,2.4051937910016603,2.4051937910016603,2.3837014059809203,2.4012860846342527,654786.0
2002-09-11,2.3954235422830807,2.4345005899245296,2.3934698638551017,2.4325467375424568,2703330.0
2002-09-12,2.4325460760440967,2.4364537797455936,2.422776816790354,2.426684520491851,569846.0
2002-09-13,2.409100508957588,2.4325467375424568,2.387608306708885,2.4325467375424568,295739.0
2002-09-16,2.432547200263519,2.4345010530172546,2.371977764897707,2.3837008814201224,524041.0
2002-09-17,2.3895623284616057,2.428639381717522,2.3895623284616057,2.422777823729134,488038.0
2002-09-18,2.4071473656926305,2.4227781893538656,2.387609010070232,2.4188704834385573,229645.0
2002-09-19,2.4091012332470374,2.4130089391860228,2.403239674338559,2.403239674338559,483662.0
2002-09-20,2.3934703191429287,2.3954239979425376,2.364162353882764,2.3837008814201224,511067.0
2002-09-23,2.323131212014065,2.3543928529244336,2.2860080134330025,2.3543928529244336,836174.0
2002-09-24,2.334854194237703,2.3504850138017224,2.3192233746736832,2.344623456465215,1850812.0
2002-09-25,2.325084850737521,2.334854112623552,2.30554632696546,2.3153155888514907,1106095.0
2002-09-26,2.3426698946230253,2.3446237473108984,2.321177515056413,2.332900631183656,812242.0
2002-09-27,2.338762043824436,2.3446236015235886,2.3250850758597448,2.338762043824435,1156611.0
2002-09-30,2.295777198324316,2.311408018249163,2.266469410965226,2.266469410965226,1610791.0
2002-10-01,2.262561697693233,2.262561697693233,2.227392179037095,2.239115293937773,806620.0
2002-10-02,2.2547468022395085,2.2547468022395085,2.1648695674931084,2.186361775760931,1450912.0
2002-10-03,2.168776858080068,2.168776858080068,2.1296998069770456,2.135561364642499,2455851.0
2002-10-04,2.13946938071522,2.225438905637159,2.13946938071522,2.209807908969945,1767438.0
2002-10-07,2.211762264280025,2.211762264280025,2.1511928172703576,2.151192817270358,620553.0
2002-10-08,2.149237924013326,2.1648689167027264,2.1336072792321064,2.1433763669875847,757112.0
2002-10-09,2.155100155497396,2.157054008293076,2.141423185927636,2.149238423156225,1110080.0
2002-10-10,2.14533146278186,2.1551007293616378,2.133608342886126,2.147285316097815,1377640.0
2002-10-11,2.1765926389868397,2.1765926389868397,2.116023199461833,2.1257922899472117,831710.0
2002-10-14,2.149238570104809,2.186361775760931,2.139469479412604,2.186361775760931,427887.0
2002-10-15,2.178546180898933,2.2273923221698544,2.16096150741792,2.217623233078961,1342130.0
2002-10-16,2.237161514465437,2.2430230716512964,2.1590074186539727,2.188315204583272,771986.0
2002-10-17,2.159007876557728,2.188315668702914,2.1257922048390525,2.139469348460937,946377.0
2002-10-18,2.153146775988419,2.168777601789696,2.127746684061344,2.127746684061344,1488288.0
2002-10-21,2.1492383109687863,2.20785406573365,2.129699957985994,2.172684717247205,784728.0
2002-10-22,2.207853836247048,2.266469410965226,2.1883153113409883,2.266469410965226,1378616.0
2002-10-23,2.266469358645118,2.344623456465215,2.266469358645118,2.344623456465215,1445444.0
2002-10-24,2.342669462292726,2.344623314620024,2.3094539727286576,2.313361677383254,658961.0
2002-10-25,2.3016390283405017,2.309454439228373,2.260608121179177,2.3075005865064053,1748935.0
2002-10-28,2.3094540542602897,2.344623397393254,2.307500201864014,2.342669544996978,294660.0
2002-10-29,2.340716467577153,2.344624173663488,2.2957778475843,2.330947202361315,689132.0
2002-10-30,2.30945425095097,2.344623597079223,2.3016388407002477,2.317269661201693,651012.0
2002-10-31,2.3348547787743703,2.3739318374674574,2.325085514101098,2.370024305552292,711567.0
2002-11-01,2.371977254336316,2.371977254336316,2.3250847983401237,2.3348540600059966,350715.0
2002-11-04,2.358300219017856,2.3719771849499924,2.327038582601543,2.3485309576377578,289913.0
2002-11-05,2.3583005810924087,2.3602544336684077,2.29577729866046,2.3231312347244377,652436.0
2002-11-06,2.344623510213637,2.354392772665101,2.309454165388367,2.325084985310709,1047632.0
2002-11-07,2.334855116829209,2.334855116829209,2.278193373520395,2.3055473185660302,592767.0
2002-11-08,2.289915640852498,2.289915640852498,2.266469410965226,2.266469410965226,643104.0
2002-11-11,2.266469187442501,2.266469187442501,2.1648688679509727,2.168776572546801,789819.0
2002-11-12,2.149237982723445,2.22934610488429,2.149237982723445,2.188315204583272,654415.0
2002-11-13,2.21566997879127,2.237162538935667,2.1609622606248786,2.2215315386613304,452711.0
2002-11-14,2.2273923221698544,2.235207906559974,2.207853970033954,2.217623233078961,480027.0
2002-11-15,2.229346760298829,2.274285378602104,2.229346760298829,2.274285378602104,462572.0
2002-11-18,2.295776659316099,2.295776659316099,2.2234841341366995,2.227391664246388,381578.0
2002-11-19,2.217623745449751,2.227392836797743,2.1941775087245987,2.207854480147604,749561.0
2002-11-20,2.205900886295343,2.2215315386613304,2.198085299181088,2.2215315386613304,261304.0
2002-11-21,2.221531000997684,2.246931261574651,2.221531000997684,2.246931261574651,426896.0
2002-11-22,2.2703768788114664,2.286007697103716,2.254746060519217,2.258653765092279,320821.0
2002-11-25,2.246931246205188,2.266469774242952,2.223485012559872,2.2567003362699385,397871.0
2002-11-26,2.24302347166302,2.282100526537596,2.237161913431834,2.276238968306409,491438.0
2002-11-27,2.270378021253924,2.313362793187324,2.266470314714524,2.2860088474115234,1124987.0
2002-11-28,2.3055473185660293,2.3172704378713016,2.28405493317303,2.3055473185660302,305113.0
2002-11-29,2.30554637980692,2.3231310516048023,2.278192445899102,2.295777117696985,1413853.0
2002-12-02,2.252793341826624,2.295778113760024,2.252793341826624,2.2860088474115234,328282.0
2002-12-03,2.256700498769065,2.293823878668105,2.256700498769065,2.262562231556614,1018255.0
2002-12-04,2.252792211783166,2.2566997424083013,2.178545824777967,2.184407381646799,2830547.0
2002-12-05,2.188315491757739,2.20394613901716,2.1492382647697754,2.1550999966789703,1554857.0
2002-12-06,2.1590075953043124,2.1590075953043124,2.1218843967564416,2.135561364642499,993579.0
2002-12-09,2.139468778985757,2.1961304953844616,2.139468778985757,2.184407381646799,1088471.0
2002-12-10,2.1804998156035222,2.1804998156035222,2.127745970177908,2.141422938165244,866760.0
2002-12-11,2.149239161962152,2.162916310187593,2.1179776804391963,2.119931359952328,1118005.0
2002-12-12,2.149238213825325,2.149238213825325,2.0984382200395806,2.116022893487993,523105.0
2002-12-13,2.116023787353457,2.123839201076416,2.098439106476801,2.102346639384093,418056.0
2002-12-16,2.100392959907541,2.1101622270612386,2.074992865307927,2.102346639384093,533548.0
2002-12-17,2.1199311957202585,2.1531468760456822,2.110162103094657,2.147285316097815,717397.0
2002-12-18,2.133607085178413,2.162914867641548,2.1257915025675027,2.1316530590601306,950151.0
2002-12-19,2.1316537632680896,2.139469348460937,2.112115409125431,2.139469348460937,1748476.0
2002-12-20,2.129699526588521,2.1883150955259407,2.129699526588521,2.168776572546801,553204.0
2002-12-23,2.1824538913604083,2.1863614226336847,2.164869217837147,2.1746383069515107,427114.0
2002-12-24,2.178546275328279,2.1844078334093537,2.168777011859822,2.172684717247205,213635.0
2002-12-25,2.303479985312276,2.303479985312276,2.303479985312276,2.303479985312276,0.0
2002-12-26,2.303479985312276,2.303479985312276,2.303479985312276,2.303479985312276,0.0
2002-12-27,2.172684251300031,2.182453512673402,2.1570534331026368,2.1785458081240536,301394.0
2002-12-30,2.15510017093837,2.160961729367407,2.1257922048390525,2.139469348460937,274903.0
2002-12-31,2.1531457285532887,2.1785458081240536,2.151191876278614,2.1785458081240536,299404.0
2003-01-01,2.3096946947487944,2.3096946947487944,2.3096946947487944,2.309694694748794,0.0
2003-01-02,2.168776458610823,2.182453423977706,2.149237762704056,2.18049939782836,324747.0
2003-01-03,2.1863610599823238,2.194176643094851,2.178545824777967,2.184407381646799,155253.0
2003-01-06,2.1922232924824554,2.2019927308954816,2.1844080548694853,2.196131172220149,592673.0
2003-01-07,2.200038305616094,2.211761419916736,2.188315191315452,2.1980842792785595,590101.0
2003-01-08,2.200038654958884,2.217623329202107,2.168777011859822,2.172684717247205,690485.0
2003-01-09,2.172684277142629,2.1922226261676823,2.1629150156530588,2.168776572546801,486149.0
2003-01-10,2.1805002169731225,2.19222333454874,2.1648695674931084,2.186361775760931,364706.0
2003-01-13,2.1707308832234395,2.2156693216107244,2.1707308832234395,2.2156693216107244,712343.0
2003-01-14,2.215668552055134,2.243022654455456,2.209806995959507,2.227391664246388,971781.0
2003-01-15,2.2332545248248548,2.239116084344321,2.2293469924327085,2.2332545248248548,939234.0
2003-01-16,2.231300569168201,2.2352082750303834,2.2000389222707475,2.213715892788384,481711.0
2003-01-17,2.217622788607118,2.244976545696588,2.217622788607118,2.244976545696588,393232.0
2003-01-20,2.221531334731114,2.2430238929025563,2.198085097403169,2.231300774238583,558637.0
2003-01-21,2.2176238024639487,2.237162333570569,2.2176238024639487,2.231300774238583,536335.0
2003-01-22,2.2078537151498554,2.221530507879844,2.194176748465773,2.1980842792785595,939668.0
2003-01-23,2.188315449201495,2.198084538315859,2.17268462829193,2.1746383069515107,1222187.0
2003-01-24,2.1687774794853314,2.1687774794853314,2.153146654565527,2.1668236263703555,886988.0
2003-01-27,2.297266080285583,2.297266080285583,2.297266080285583,2.297266080285583,0.0
2003-01-28,2.1492382060599806,2.155099937809053,2.139469117022495,2.1531460852107336,1723835.0
2003-01-29,2.162915921795852,2.162915921795852,2.141423537514671,2.145331243747613,1552336.0
2003-01-30,2.119930731283501,2.1453309927803845,2.119930731283501,2.1257922899472117,994576.0
2003-01-31,2.1101619494915567,2.117977362186479,2.1003926836229034,2.1043003899703647,2442017.0
2003-02-03,2.1101613474695102,2.1160229053184185,2.0945305265390863,2.1003920843879955,470242.0
2003-02-04,2.100392959907541,2.143377561429623,2.100392959907541,2.102346639384093,605193.0
2003-02-05,2.080853374013272,2.0886687837866083,2.0574071446932605,2.0671762329558327,1421925.0
2003-02-06,2.0515460641224017,2.059361475711964,2.0026995677335004,2.0026995677335004,1237685.0
2003-02-07,1.9733914766367155,2.0359147599231617,1.965576066225909,2.030053202115057,1007199.0
2003-02-10,2.02809975825666,2.0476382865456224,2.0105150827965947,2.022238199769972,269805.0
2003-02-11,2.0222379761511,2.026145507422664,1.9870686291199904,1.9987917447970271,607903.0
2003-02-12,1.9948834346670057,2.0261450697190546,1.9948834346670057,2.016375982719366,677521.0
2003-02-13,2.010514869819092,2.010514869819092,1.9694839647587497,1.9772992012923192,715963.0
2003-02-14,1.9733910817729408,2.035914352548854,1.965575672925951,2.000745012737403,581957.0
2003-02-17,2.012468692549238,2.067176569879285,2.012468692549238,2.0574074800244757,1095440.0
2003-02-18,2.0710840955271137,2.0808533576670425,2.0476378663912858,2.061314659433088,795467.0
2003-02-19,2.082806936057948,2.102345283813026,2.0417758665146515,2.0417758665146515,1299178.0
2003-02-20,2.0320066770939174,2.0632684868816256,2.0261451203751126,2.0339607032876,722213.0
2003-02-21,2.0359158041074696,2.082808464576814,2.032008096897874,2.0710853429480283,686717.0
2003-02-24,2.094530287163698,2.129699630237789,2.073037736886548,2.129699630237789,506854.0
2003-02-25,2.080853728495563,2.100392256257377,2.057407495181386,2.078899701765253,516565.0
2003-02-26,2.059361307162328,2.088669098224471,2.0300533421460583,2.088669098224471,558224.0
2003-02-27,2.090622353755913,2.1824535877799502,2.074991708974693,2.1433763669875847,1041103.0
2003-02-28,2.1453313666151743,2.1453313666151743,1.983161374706113,1.9929308148021436,3189668.0
2003-03-03,1.9929300013511628,1.9929300013511628,1.9655758933648644,1.9655758933648644,1328748.0
2003-03-04,1.9831605254366025,1.9909759350032168,1.96557585391172,1.9753452898240824,707362.0
2003-03-05,1.9733404485327024,1.9733404485327024,1.925210202399995,1.929221234790232,874190.0
2003-03-06,1.9472694918006268,1.9552910185325427,1.8610359815194917,1.8670522604777708,1377503.0
2003-03-07,1.840982010652193,1.8710634102201769,1.828949450825,1.8490037172036555,1766898.0
2003-03-10,1.8449921718705573,1.893122571671415,1.8449921718705573,1.8810900163576385,837183.0
2003-03-11,1.863041692301375,1.8851013851832985,1.84499285267071,1.8790851053064104,782060.0
2003-03-12,1.869058141489676,1.869058141489676,1.8429875929948536,1.8590310074532057,1215307.0
2003-03-13,1.8550201538386173,1.873068995104264,1.849003873416736,1.8590310074532057,612050.0
2003-03-14,1.9071612366877853,1.9071612366877853,1.875074408008987,1.8891123955559608,879658.0
2003-03-17,1.905155818727425,1.9372424660020704,1.8891122272713765,1.9091664934091657,954282.0
2003-03-18,1.9653184613140664,1.9873779737707569,1.941253343856801,1.9873779737707569,860407.0
2003-03-19,1.9873780480426817,2.0054268868101484,1.9753454888643704,2.00141621229652,649165.0
2003-03-20,2.0054268480707345,2.011443127543672,1.965318496796958,1.975345450706048,708660.0
2003-03-21,1.9653184552193592,1.9653184552193592,1.935237058491064,1.9472696171823825,1082948.0
2003-03-24,1.955291144430792,1.983367293256336,1.915182615459732,1.9472696171823825,833529.0
2003-03-25,1.9392484182400147,1.9552918354987392,1.9211995738239505,1.9552918354987388,737740.0
2003-03-26,1.975345296741375,1.9793561494107148,1.945263901721328,1.9452639017213276,565216.0
2003-03-27,1.9432583391288405,2.003421303496208,1.9432583391288405,1.9933939939801637,853030.0
2003-03-28,1.9994103945487252,2.041524347193259,1.9853724103338808,2.025480936662008,1020507.0
2003-03-31,2.04152442303288,2.043529849423785,2.0274866168423418,2.0395191751877717,3921716.0
2003-04-01,2.05957241294016,2.05957241294016,2.011442199366285,2.021469505739899,1207563.0
2003-04-02,2.035508351673758,2.037513778269405,1.99138914511533,1.9974054249022728,864933.0
2003-04-03,2.0174596094602766,2.043530156459076,2.015454361313885,2.041524729766861,1071582.0
2003-04-04,2.0555618886655758,2.095670406354825,2.0455349377890144,2.08163260370934,675664.0
2003-04-07,2.105697967817161,2.145806311789098,2.1036923631455013,2.1357793597054435,1225618.0
2003-04-08,2.135779749268429,2.189926264543581,2.1077037783850168,2.181904380031086,1889134.0
2003-04-09,2.165861135139923,2.1698718095561595,2.1458066917839096,2.1618502821778813,3010204.0
2003-04-10,2.1558349086580213,2.1799000365429,2.1458075934934424,2.175889003349541,1323004.0
2003-04-11,2.17989874320147,2.218001839745829,2.17989874320147,2.2059691043965737,1268715.0
2003-04-14,2.205970063346168,2.215997376920449,2.1658617017783017,2.1859159718351604,1003848.0
2003-04-15,2.189925695658861,2.2360504929853224,2.179898565805282,2.226023363131744,832840.0
2003-04-16,2.213991619798826,2.215997046505494,2.1879208940663184,2.195942779438815,764459.0
2003-04-17,2.18591499179773,2.195942122330576,2.18190396103882,2.1879202393585278,301787.0
2003-04-18,2.319633821681375,2.319633821681375,2.319633821681375,2.319633821681375,0.0
2003-04-21,2.319633821681375,2.319633821681375,2.319633821681375,2.319633821681375,0.0
2003-04-22,2.205969635217325,2.215996946845532,2.195942680680753,2.201958960530187,386166.0
2003-04-23,2.236051853685752,2.2701441159340194,2.224019290539304,2.2701441159340194,666478.0
2003-04-24,2.268137552817878,2.268137552817878,2.2360509098503014,2.2400617625394723,821830.0
2003-04-25,2.3749123823031715,2.3749123823031715,2.3749123823031715,2.3749123823031715,0.0
2003-04-28,2.234044955526417,2.234044955526417,2.189925586372412,2.193936259567934,635526.0
2003-04-29,2.226023681059474,2.264126779945077,2.2240182548023366,2.246077943630844,648361.0
2003-04-30,2.230035110911437,2.304235723089649,2.207975416371857,2.2801706017737438,1175458.0
2003-05-01,2.238056060056511,2.2761593374879,2.226023681059474,2.246077943630844,550825.0
2003-05-02,2.2039648148863336,2.224019084943192,2.173883409801045,2.1859159718351604,889182.0
2003-05-05,2.20596972613252,2.2159970381739846,2.185915637687064,2.215997038173985,775089.0
2003-05-06,2.215996835742397,2.215996835742397,2.191931717551212,2.199953245069132,1676352.0
2003-05-07,2.197947920226288,2.252094434262693,2.197947920226288,2.2440725499337204,710157.0
2003-05-08,2.2220136579375063,2.2220136579375063,2.175888658260879,2.1859159718351604,563699.0
2003-05-09,2.167865980623357,2.185914814115378,2.153827999018452,2.1678659806233576,3522927.0
2003-05-12,2.1758882647241804,2.222013256058524,2.1758882647241804,2.209980696200648,1005299.0
2003-05-13,2.2220128016910143,2.2220128016910143,2.2019585393620096,2.218001949225213,494135.0
2003-05-14,2.2180024732121617,2.224018753332165,2.195942779438815,2.195942779438815,2340272.0
2003-05-15,2.1859159718351604,2.1939375013120523,2.1578398152097065,2.1859159718351604,263050.0
2003-05-16,2.18792004680924,2.203963632795639,2.1618496882639504,2.169871213438516,444866.0
2003-05-19,2.169871703464638,2.201958704137948,2.169871703464638,2.197947851372009,529967.0
2003-05-20,2.175887861501104,2.175887861501104,2.157839025058997,2.165860908690164,477003.0
2003-05-21,2.157839188081598,2.1718773515873693,2.147812234513132,2.1558339402045443,349900.0
2003-05-22,2.155834283977964,2.161850564205891,2.137785443294183,2.145806971718924,819548.0
2003-05-23,2.145806467430926,2.1698715826870685,2.145806467430926,2.165860908690164,2794797.0
2003-05-26,2.165860540124111,2.169871213438516,2.15984426233387,2.169871213438516,790638.0
2003-05-27,2.1578386578580337,2.1718768179143524,2.1578386578580337,2.169871213438516,1576182.0
2003-05-28,2.179898565331493,2.2460776223507284,2.179898565331493,2.236050492499329,1422076.0
2003-05-29,2.236051853685752,2.2781658246983176,2.2180030089660803,2.2701441159340194,1437062.0
2003-05-30,2.2661326444948946,2.274154172529101,2.242067524754816,2.2500890527890234,1116973.0
2003-06-02,2.256105282022173,2.2701434467675563,2.2380564426227285,2.2520946073681123,506035.0
2003-06-03,2.2581109379148687,2.2581109379148687,2.246078378044829,2.2500890527890234,925111.0
2003-06-04,2.2500887937560115,2.2561050729984293,2.238056235271175,2.2561050729984293,878782.0
2003-06-05,2.27014321604021,2.294208332793598,2.26613236324798,2.26613236324798,831939.0
2003-06-06,2.2561059378329498,2.2661332522932227,2.2440733747356627,2.262122219381593,699256.0
2003-06-09,2.398302528588271,2.398302528588271,2.398302528588271,2.398302528588271,0.0
2003-06-10,2.2561050527216047,2.26613236324798,2.246078099286824,2.26613236324798,727303.0
2003-06-11,2.276159704044349,2.282175983784632,2.2661325711438782,2.274154098918441,925069.0
2003-06-12,2.2922027050374267,2.3022300154640005,2.28618642590896,2.298218984165893,1047994.0
2003-06-13,2.3022301918220327,2.3262953101793635,2.290197632643368,2.2962139122327,1374424.0
2003-06-16,2.286186574675457,2.3062410182877886,2.278165047194654,2.278165047194654,638251.0
2003-06-17,2.3022302495855738,2.3022302495855738,2.2420674521827477,2.274154098918441,1022929.0
2003-06-18,2.246078980464412,2.2741547824788797,2.246078980464412,2.262122219381593,2045974.0
2003-06-19,2.2581106576635177,2.26613236324798,2.2581106576635177,2.26613236324798,1600148.0
2003-06-20,2.2440723388279222,2.260115927430804,2.2360508123451592,2.246077943630844,1092217.0
2003-06-23,2.2460781194735318,2.280170189968102,2.2460781194735318,2.2561050729984293,1911193.0
2003-06-24,2.246078305342936,2.2901976901050083,2.246078305342936,2.274154098918441,1375890.0
2003-06-25,2.2841813857431887,2.324289916912737,2.2661325467168925,2.294208518535576,1597478.0
2003-06-26,2.302230731221331,2.3603881142108167,2.274154574680556,2.3122578662195186,2609985.0
2003-06-27,2.3242897756803464,2.34835489291979,2.3122572170606244,2.332311481426827,2591953.0
2003-06-30,2.3323114186012903,2.3463494032794907,2.3122571547752897,2.32629513945349,1667283.0
2003-07-01,2.330305664219912,2.376430464527485,2.3122568293169485,2.376430464527485,1355759.0
2003-07-02,2.374425288185491,2.4265663722786086,2.3704144355629437,2.4105229617884185,2812471.0
2003-07-03,2.426565772802864,2.464668863303812,2.426565772802864,2.4566473385862,1513932.0
2003-07-04,2.4426093559864475,2.482717875204004,2.43859868261045,2.4767015973213704,3176057.0
2003-07-07,2.476702368842729,2.4827186485995028,2.466675235914772,2.4787077954283205,558685.0
2003-07-08,2.486728792724901,2.4987613488075837,2.4566475810639594,2.4626636805595377,2690461.0
2003-07-09,2.4406049075771468,2.448626614633645,2.416539786407651,2.416539786407652,1484006.0
2003-07-10,2.4365938337113557,2.460658952704677,2.4305775539630243,2.4385994388399457,1121746.0
2003-07-11,2.420550314527734,2.42857202050583,2.412528608549639,2.426566594011306,1836106.0
2003-07-14,2.4265663086607487,2.4265663086607487,2.4025011935563843,2.404506619815081,1425116.0
2003-07-15,2.4025017902773147,2.442610325413205,2.398490936763726,2.4365940451428214,748871.0
2003-07-16,2.444615598698764,2.466675111481646,2.4305774347619744,2.466675111481646,778705.0
2003-07-17,2.4706860856185617,2.474696938784116,2.428572127380247,2.4385994388399457,1138397.0
2003-07-18,2.436593273157287,2.446620403764365,2.4325825994602286,2.4345878470358704,596080.0
2003-07-21,2.444615930715829,2.46266459298115,2.428572338115643,2.4365940451428214,373991.0
2003-07-22,2.438598877824476,2.440604125400118,2.418544438064546,2.4345878470358704,506654.0
2003-07-23,2.436593015606011,2.4466201451532075,2.4265658860588144,2.430576737877693,759784.0
2003-07-24,2.432582885907362,2.4566480021981207,2.430577281004005,2.446620691864511,870034.0
2003-07-25,2.4466200309612574,2.4566473385862,2.4305766244345426,2.4566473385862,1842718.0
2003-07-28,2.460658763954021,2.484723881101371,2.460658763954021,2.4807130282434797,629815.0
2003-07-29,2.466674467516981,2.492745005008393,2.4566475162583505,2.4767015973213704,946039.0
2003-07-30,2.480712842891309,2.4867291217286263,2.4365934647509797,2.4426097435882976,1000939.0
2003-07-31,2.4566480021981207,2.46466952908258,2.438599164980052,2.446620691864511,1012368.0
2003-08-01,2.44662079008736,2.4566481008235304,2.436593657896992,2.440604510773139,742948.0
2003-08-04,2.4345874119628346,2.468679649934445,2.4265657089106907,2.4506309966128628,287419.0
2003-08-05,2.450631723125431,2.4526369709372005,2.436593560076695,2.446620691864511,443384.0
2003-08-06,2.4365932543160165,2.4486258109514667,2.432582580649972,2.444615137285421,298406.0
2003-08-07,2.446620691864511,2.4626641027250167,2.440604412791821,2.446620691864511,519761.0
2003-08-08,2.4626641027250167,2.47068580815527,2.446620691864511,2.446620691864511,402621.0
2003-08-11,2.4466211789267938,2.452637459197177,2.4365940451428214,2.4365940451428214,449704.0
2003-08-12,2.4466201451532075,2.4466201451532075,2.4265658860588144,2.430576737877693,572472.0
2003-08-13,2.444615677199935,2.444615677199935,2.4105232473241127,2.422555806617058,1138810.0
2003-08-14,2.416539786407651,2.4205506399359007,2.406512652587028,2.416539786407652,654113.0
2003-08-15,2.4165401934065898,2.4165401934065898,2.382447932674579,2.382447932674579,626936.0
2003-08-18,2.392474217214916,2.4305773185979604,2.3864579380491717,2.424561039432217,476873.0
2003-08-19,2.43659446442542,2.43659446442542,2.360388234553866,2.382447932674579,1669087.0
2003-08-20,2.394479456122831,2.4145337184384545,2.392474029891269,2.4065120135122053,358930.0
2003-08-21,2.3984898113811126,2.458652585856293,2.396484385565273,2.4566473385862,3397980.0
2003-08-22,2.4566473385862,2.506782805436438,2.43659290188206,2.4566473385862,926417.0
2003-08-25,2.4566480021981207,2.474696660870396,2.436593560076695,2.446620691864511,371108.0
2003-08-26,2.472690488163192,2.478706765419946,2.460657933649684,2.472690488163192,1126226.0
2003-08-27,2.476701980258636,2.5047779480519137,2.474696553987687,2.492745390426223,737941.0
2003-08-28,2.498761767433387,2.502772620132899,2.474696651236315,2.486729209334851,613850.0
2003-08-29,2.510794335306534,2.52082146709435,2.426566428288879,2.446620691864511,2752647.0
2003-09-01,2.4666749554401437,2.496756350803591,2.446620691864511,2.446620691864511,893028.0
2003-09-02,2.462663437487973,2.466674289119651,2.4486254567770964,2.4566473385862,1145019.0
2003-09-03,2.456647865353141,2.4874844425448,2.446369006289256,2.452536321727587,993039.0
2003-09-04,2.464870915035509,2.4792613175056166,2.4566478279097343,2.471038230379841,640358.0
2003-09-05,2.4772051707346687,2.487484028085915,2.4525359130916766,2.460758998972674,785924.0
2003-09-08,2.44636921112014,2.471038474938988,2.44636921112014,2.448424983105044,1427271.0
2003-09-09,2.4566475212407286,2.464870607339997,2.450480206666277,2.454591749715911,443729.0
2003-09-10,2.454591749715911,2.471037921914448,2.454591749715911,2.454591749715911,582265.0
2003-09-11,2.4648709907441377,2.4648709907441377,2.429922869386159,2.434034413075333,604772.0
2003-09-12,2.436089810841621,2.4422571254283487,2.4237551816681657,2.4237551816681657,584234.0
2003-09-15,2.431977816123527,2.45047975644758,2.4278662738292933,2.436089358417761,742026.0
2003-09-16,2.434033921286265,2.4381454641447142,2.394974264130996,2.419643521281692,1189674.0
2003-09-17,2.4258110406743607,2.436089898689573,2.4093648678500217,2.4155321826591485,792925.0
2003-09-18,2.425810887977652,2.440201288293121,2.415532030609459,2.429922430924929,2049970.0
2003-09-19,2.454592299059756,2.458703843029564,2.440201895165428,2.448424983105044,1123988.0
2003-09-22,2.4607592102979003,2.4607592102979003,2.4196437773620003,2.4258110923023857,635334.0
2003-09-23,2.421699541356133,2.425811084636731,2.3970302816725497,2.41142068315464,809474.0
2003-09-24,2.425811157895843,2.487484308967322,2.425811157895843,2.464870820241113,1148001.0
2003-09-25,2.4463692281998406,2.4463692281998406,2.425811508207274,2.431978824205044,1540453.0
2003-09-26,2.431978262942923,2.464870607339997,2.4278667198932884,2.454591749715911,613259.0
2003-09-29,2.4525362709353606,2.4525362709353606,2.4402016403141484,2.4422574120843508,630671.0
2003-09-30,2.456647865353141,2.466926724417028,2.452536321727587,2.452536321727587,1224318.0
2003-10-01,2.45253547461685,2.4648701012331085,2.4484239324114303,2.4566470168222696,682856.0
2003-10-02,2.4669263395587926,2.5080417694000343,2.4669263395587926,2.5039302264159105,1439687.0
2003-10-03,2.4977626441221275,2.5142088142952166,2.487483787763946,2.5142088142952166,578784.0
2003-10-06,2.5183208098884333,2.5183208098884333,2.4874840544794137,2.5039302264159105,261295.0
2003-10-07,2.505986518226764,2.514209422273677,2.481317073973571,2.487484389279841,350626.0
2003-10-08,2.4874847870104446,2.5265444568621755,2.4874847870104446,2.5100982800824987,727273.0
2003-10-09,2.5059860818345965,2.5368224699679867,2.5059860818345965,2.5285993843249277,564912.0
2003-10-10,2.5368222330682104,2.5553241740373,2.532710690630636,2.551212631599724,727989.0
2003-10-13,2.540933849979335,2.5635473340487898,2.540933849979335,2.5594357914907078,2509566.0
2003-10-14,2.567659957319961,2.567659957319961,2.5347676030111,2.549158008021227,861282.0
2003-10-15,2.551212749358842,2.567658919868267,2.549156978045164,2.5553242919861985,884805.0
2003-10-16,2.551213216630033,2.590272878743948,2.551213216630033,2.571770933532094,2831140.0
2003-10-17,2.5779384603391864,2.586161547775405,2.5779384603391864,2.5820500040572965,514965.0
2003-10-20,2.582049394238958,2.596439793853674,2.56149168050365,2.563547451877181,636523.0
2003-10-21,2.582049726064303,2.5861612693397484,2.5594362380493507,2.577938182788857,1288012.0
2003-10-22,2.577939060523038,2.610831417925762,2.577939060523038,2.600552556237411,725126.0
2003-10-23,2.590273302555933,2.598496390662192,2.582050214449674,2.5923290745824983,951219.0
2003-10-24,2.600552068106342,2.600552068106342,2.5841058924919738,2.58616166444377,693862.0
2003-10-27,2.5861621498737186,2.608775645588092,2.5841063775360484,2.600552556237411,467894.0
2003-10-28,2.600552185051457,2.600552185051457,2.5882175527860003,2.590273324830244,736923.0
2003-10-29,2.5984962030849768,2.647834728160938,2.5943846593286466,2.639611640648277,1453651.0
2003-10-30,2.637556013842835,2.660169321149113,2.6313886982970893,2.658113549300531,869800.0
2003-10-31,2.6540017574892185,2.6683923421120816,2.641667127550853,2.666336387427584,2207662.0
2003-11-03,2.6725041811725663,2.678671497246616,2.6519464609257346,2.651946460925734,1847745.0
2003-11-04,2.651946893097044,2.662225937923708,2.6169987629821487,2.6272776247806475,923711.0
2003-11-05,2.5923293547599204,2.619054577021844,2.5923293547599204,2.610831304998683,875786.0
2003-11-06,2.606720056278585,2.608775645588092,2.5820506051983787,2.600552556237411,2034164.0
2003-11-07,2.579993629766258,2.608774429072671,2.579993629766258,2.608774429072671,372342.0
2003-11-10,2.579994012911921,2.590272871333545,2.5532689810156994,2.5573805243843486,656546.0
2003-11-11,2.549157098432575,2.5594359554863986,2.5183207102991845,2.5285993843249277,1804279.0
2003-11-12,2.5265439931658253,2.5409343952069725,2.508042047684349,2.508042047684349,1198799.0
2003-11-13,2.5244877338246487,2.553268532347748,2.5244877338246487,2.5388781330861976,995171.0
2003-11-14,2.5471012183785127,2.5491569897015918,2.5285992764708056,2.5388781330861976,301736.0
2003-11-17,2.538879089446932,2.5491579499342296,2.510098280082499,2.5100982800824987,378989.0
2003-11-18,2.5080414148938504,2.5327106693116503,2.4915952452819834,2.522431813304234,636360.0
2003-11-19,2.5429914713595925,2.5594376535570054,2.534768380260886,2.536824153035562,1003754.0
2003-11-20,2.551212642520426,2.563547269885952,2.528599159016963,2.5347664726997245,836214.0
2003-11-21,2.5532689448295187,2.5984959212436856,2.5491574015191403,2.5758824330366026,1300691.0
2003-11-24,2.5799947369509373,2.5902735982571774,2.5594370143384557,2.5799947369509373,299634.0
2003-11-25,2.5943851427796742,2.600552459563419,2.573827420167193,2.5799947369509373,902874.0
2003-11-26,2.5861621897618123,2.590273734500568,2.551214059482389,2.567660238437412,808382.0
2003-11-27,2.56971550554377,2.5738270494741045,2.55326932982243,2.56971550554377,447405.0
2003-11-28,2.553268477653583,2.569714647885914,2.5512127063745416,2.5594357914907078,383637.0
2003-12-01,2.553268595009527,2.5676589946242423,2.5388781953948105,2.563547451877181,807533.0
2003-12-02,2.56971550554377,2.582050137334775,2.5635481896482677,2.56971550554377,952371.0
2003-12-03,2.553269406077769,2.600552162688757,2.553269406077769,2.5923290745824983,491669.0
2003-12-04,2.590272994384297,2.621109571114058,2.590272994384297,2.621109571114058,884310.0
2003-12-05,2.610830812486335,2.641667390400532,2.610830812486335,2.641667390400532,938396.0
2003-12-08,2.641667600802318,2.658113776999784,2.639611828777635,2.651946460925734,596123.0
2003-12-09,2.6396122306531464,2.6396122306531464,2.5923294668867296,2.600552556237411,417433.0
2003-12-10,2.588216730206411,2.6005513585517117,2.5512128451705096,2.5614917021249264,771155.0
2003-12-11,2.5512137801655306,2.579994590185785,2.545046463732619,2.549158008021227,449736.0
2003-12-12,2.5491581530322143,2.5799947369509373,2.5491581530322143,2.5799947369509373,456079.0
2003-12-15,2.590273302555933,2.602607934715322,2.577938670396545,2.5923290745824983,668452.0
2003-12-16,2.559435716474875,2.569714572568813,2.532710690630636,2.551212631599724,663240.0
2003-12-17,2.5656039173295446,2.577938548907646,2.5532692857514427,2.573827005048279,1488916.0
2003-12-18,2.590273027712576,2.590273027712576,2.5429902761185685,2.5429902761185685,1642609.0
2003-12-19,2.55121276102467,2.557380074993905,2.5224319625015705,2.5388781330861976,391166.0
2003-12-22,2.5244877338246487,2.5471012183785127,2.5224319625015705,2.5388781330861976,425564.0
2003-12-23,2.538878121476773,2.5594358346135557,2.530655036222061,2.5553242919861985,304950.0
2003-12-24,2.555324752700024,2.5573805243843486,2.5471016659627246,2.5573805243843486,220456.0
2003-12-25,2.7113353948782835,2.7113353948782835,2.7113353948782835,2.7113353948782835,0.0
2003-12-26,2.7113353948782835,2.7113353948782835,2.7113353948782835,2.7113353948782835,0.0
2003-12-29,2.559436450586049,2.565603766011354,2.5306556452679576,2.5429902761185685,192238.0
2003-12-30,2.540934056388732,2.549157142172889,2.5224321133743794,2.524487884820419,405577.0
2003-12-31,2.5285996699542586,2.547101614741112,2.518320994767442,2.547101614741112,449142.0
2004-01-01,2.7004366070228505,2.7004366070228505,2.7004366070228505,2.7004366070228505,0.0
2004-01-02,2.5388782413787507,2.54710132702181,2.5265436129141623,2.5285993843249277,135066.0
2004-01-05,2.522431899381761,2.528599213196669,2.508041500480308,2.5142088142952166,289360.0
2004-01-06,2.5347665904400416,2.5471012183785127,2.5285992764708056,2.5388781330861976,357167.0
2004-01-07,2.5388782413787507,2.5388782413787507,2.516264755860339,2.5285993843249277,500383.0
2004-01-08,2.5409356985849154,2.5491587896836223,2.532712607486209,2.536824153035562,1869447.0
2004-01-09,2.530655155735692,2.54710132702181,2.5285993843249277,2.5285993843249277,1250675.0
2004-01-12,2.5265445144338843,2.5614926408870504,2.518321608884816,2.549158008021227,908325.0
2004-01-13,2.565604466068034,2.573827555545545,2.549158287113011,2.567660238437412,1032934.0
2004-01-14,2.5656030301312382,2.569714572568813,2.551212631599724,2.551212631599724,1469963.0
2004-01-15,2.551213385497713,2.5532691573239936,2.5306556672349148,2.540934526366314,2308294.0
2004-01-16,2.551212823635996,2.573826308744835,2.551212823635996,2.563547451877181,462244.0
2004-01-19,2.5697150962379647,2.584105497702025,2.5697150962379647,2.577938182788857,661793.0
2004-01-20,2.575882920520544,2.590273324830243,2.5697156043878167,2.590273324830244,358438.0
2004-01-21,2.590272994384297,2.6293326582419945,2.5799941354743767,2.621109571114058,788892.0
2004-01-22,2.62110961524274,2.62110961524274,2.592328809810412,2.6169980716095496,569349.0
2004-01-23,2.608774330766148,2.649889939825455,2.608774330766148,2.6313879981113995,539623.0
2004-01-26,2.7897991381614213,2.7897991381614213,2.7897991381614213,2.7897991381614213,0.0
2004-01-27,2.612886704547494,2.625221335416581,2.5943845752157464,2.602607662461804,838159.0
2004-01-28,2.551213925293463,2.602608231824667,2.551213925293463,2.5799947369509373,1459055.0
2004-01-29,2.5594360136736363,2.5964398999086638,2.5594360136736363,2.5841052711636543,841327.0
2004-01-30,2.5799943485883823,2.637556146266799,2.577938576636586,2.58616166444377,1938999.0
2004-02-02,2.590273450907304,2.590273450907304,2.549158008021227,2.549158008021227,1282869.0
2004-02-03,2.553269135160744,2.567659537819789,2.538878732501698,2.5429902761185685,739505.0
2004-02-04,2.5491570737796265,2.571770559079344,2.540933988216093,2.5614917021249264,910485.0
2004-02-05,2.553268402818512,2.559435716474875,2.5450453179433614,2.551212631599724,721712.0
2004-02-06,2.5573810965984425,2.5573810965984425,2.547102235876923,2.549158008021227,229372.0
2004-02-09,2.5491577418920754,2.575882776977963,2.5491577418920754,2.573827005048279,553759.0
2004-02-10,2.5697153729029667,2.59644040707068,2.565603829184856,2.5820500040572965,614979.0
2004-02-11,2.5841057920039763,2.590273107619536,2.563548073285443,2.565603845157296,977261.0
2004-02-12,2.5738269166210763,2.590273091493516,2.5697153729029667,2.5820500040572965,2645173.0
2004-02-13,2.5820501701479577,2.598496346078299,2.5820501701479577,2.5964405740870067,830322.0
2004-02-16,2.5902735982571774,2.592329370518426,2.573827420167193,2.5799947369509373,677078.0
2004-02-17,2.5943851011466745,2.60055241783145,2.5902735566901574,2.598496645603192,710278.0
2004-02-18,2.610830712204138,2.631388613052093,2.6067193516682843,2.621109571114058,865646.0
2004-02-19,2.621109571114058,2.6293326582419945,2.61699802755009,2.621109571114058,703743.0
2004-02-20,2.6211087659563725,2.6293318505583247,2.6169972236553964,2.6190531778339428,998377.0
2004-02-23,2.600551054451492,2.6190531778339428,2.600551054451492,2.6190531778339428,517423.0
2004-02-24,2.6190542939559758,2.6190542939559758,2.5923290745824983,2.5923290745824983,563984.0
2004-02-25,2.590272486661406,2.610830200451701,2.5882167152823765,2.608774429072671,884785.0
2004-02-26,2.6211094254537555,2.693061616852786,2.6211094254537555,2.693061616852786,2123537.0
2004-02-27,2.7465114337255288,2.806128993740602,2.7465114337255288,2.791738409370818,4386875.0
2004-03-01,2.8061300146409955,2.849301234372201,2.8061300146409955,2.8164086934535923,1661807.0
2004-03-02,2.856342593525682,2.856342593525682,2.795390299331721,2.8227136576726286,2434994.0
2004-03-03,2.822713346547418,2.841629515621529,2.820611549983629,2.841629515621529,2026896.0
2004-03-04,2.8458315310031805,2.8878676260996845,2.8374245365346717,2.839526144807554,1387232.0
2004-03-05,2.847934901675881,2.858443884481411,2.776473818598278,2.850036885362749,2187057.0
2004-03-08,2.83742590042273,2.87525823578166,2.83742590042273,2.862647457328683,670235.0
2004-03-09,2.8689532022277517,2.9214981189626354,2.8689532022277517,2.910988948489887,1514268.0
2004-03-10,2.915192291376285,2.969838996577948,2.9130904950223755,2.965635403870128,1320972.0
2004-03-11,2.9320071863715764,2.959330543857089,2.9320071863715764,2.9530251536681247,1988295.0
2004-03-12,2.921497266389013,2.948820427991728,2.9004793058286817,2.93200624666918,937710.0
2004-03-15,2.948821097167009,2.969839249622703,2.948821097167009,2.969839249622703,868690.0
2004-03-16,2.961431047695417,3.003467153718474,2.959329438876257,3.0013653577736066,945767.0
2004-03-17,2.997163662763417,3.0223852300643435,2.9635349063621814,3.0223852300643435,1069215.0
2004-03-18,3.047604989452793,3.047604989452793,2.997161884775001,3.0055688817622515,2343474.0
2004-03-19,3.016078679997908,3.016078679997908,2.9698391577032126,2.995060715318501,1036053.0
2004-03-22,2.992959104405789,2.992959104405789,2.948821373083037,2.9530251536681247,614270.0
2004-03-23,2.9320061617879776,2.9677365065804366,2.9320061617879776,2.948820342623758,1202627.0
2004-03-24,2.94882149411438,2.98455222711082,2.9425161036666174,2.98455222711082,876900.0
2004-03-25,2.963534267209873,3.0076720004672066,2.963534267209873,3.003468406823651,1259902.0
2004-03-26,3.009773347671847,3.0686236498902315,3.0013661616406484,3.030791312749841,1115962.0
2004-03-29,3.032893375202755,3.0349953591503183,2.9845522354276506,3.003468406823651,555635.0
2004-03-30,3.003467626171139,3.026587198075738,2.9845514596917733,3.011874811273079,962943.0
2004-03-31,3.0034676844349573,3.0034676844349573,2.9656353507423217,2.980347737830384,765906.0
2004-04-01,2.988755868514865,2.992959275088109,2.9719414937187376,2.992959275088109,1449420.0
2004-04-02,2.9740426806980644,3.016078798838961,2.969839274722313,2.9992642393071454,762400.0
2004-04-05,2.990857225876204,3.0160787843642414,2.984551836254194,2.988755429335534,641623.0
2004-04-06,3.0181804682740743,3.0391982457706823,3.0055695023749047,3.026587466997266,1211262.0
2004-04-07,3.0349949677957717,3.0370967643465283,2.9950608333313937,2.9992642393071454,530228.0
2004-04-08,2.984551790668428,2.984551790668428,2.9551264524227303,2.9719410116170253,1037846.0
2004-04-09,3.150851731682092,3.150851731682092,3.150851731682092,3.150851731682092,0.0
2004-04-12,3.150851731682092,3.150851731682092,3.150851731682092,3.150851731682092,0.0
2004-04-13,2.9803479211313824,2.9824499047026585,2.923599417102213,2.929904806438788,613593.0
2004-04-14,2.915192528981157,2.965635645586401,2.915192528981157,2.950923069909872,496207.0
2004-04-15,2.9446175172730307,2.9446175172730307,2.862647457328683,2.862647457328683,1245482.0
2004-04-16,2.871055225750835,2.9025823674634577,2.871055225750835,2.88576780455802,654907.0
2004-04-19,2.868953103450961,2.879461899310352,2.8395277639667547,2.858443933340038,345299.0
2004-04-20,2.8605457058333017,2.88786924849024,2.858443909253981,2.879461875047192,443350.0
2004-04-21,2.879462166049472,2.9088875082594954,2.868953369216597,2.9088875082594954,538334.0
2004-04-22,2.921497525914677,2.9257011184001613,2.8794614139340977,2.89627597100177,436091.0
2004-04-23,2.9214975394720883,2.932006520734568,2.9109883710838758,2.915192150714601,1094309.0
2004-04-26,2.8794619750273758,2.9172943147687627,2.8731565850704768,2.881563958805444,67118.0
2004-04-27,2.8899704085589173,2.9214975394720883,2.8899704085589173,2.915192150714601,830335.0
2004-04-28,2.921497664503625,2.921497664503625,2.871054365159166,2.887868923024481,443227.0
2004-04-29,2.839528292174016,2.847935480126041,2.8269175102459774,2.845833683138035,903790.0
2004-04-30,2.805899895011955,2.8164086934535923,2.7764745482972883,2.8164086934535923,1774655.0
2004-05-03,2.793288807547524,2.8269173705682413,2.7743724484643217,2.784881620010897,612789.0
2004-05-04,2.789084205358979,2.8374257065853787,2.789084205358979,2.8269165381334123,944366.0
2004-05-05,2.8143064704908105,2.826917251263537,2.805899470434776,2.8227136576726286,331242.0
2004-05-06,2.799593878718884,2.8037972848817265,2.770168538572828,2.7764739285057467,700750.0
2004-05-07,2.7743714671890354,2.812203984848558,2.765964469751694,2.8058985964262586,609645.0
2004-05-10,2.763863360398667,2.8016957028947767,2.763863360398667,2.791186905993864,881987.0
2004-05-11,2.753354546568201,2.7701687337817478,2.738641781895506,2.753354546568201,1227865.0
2004-05-12,2.763863503703772,2.784881659972732,2.744947331474921,2.774372488275355,591562.0
2004-05-13,2.7449462562168145,2.801694750673684,2.7449462562168145,2.801694750673684,669130.0
2004-05-14,2.808000588748235,2.8374259258614054,2.7911864044526022,2.8332221458803093,959091.0
2004-05-17,2.826916744680355,2.841629319612044,2.8058989676179773,2.8143059661674785,529490.0
2004-05-18,2.8037970608848504,2.837425991632885,2.801695264408458,2.837425991632885,1011254.0
2004-05-19,2.837426682311809,2.845833683138035,2.8227139162699646,2.845833683138035,1279709.0
2004-05-20,2.8479356501559367,2.8479356501559367,2.805899895011955,2.8164086934535923,599234.0
2004-05-21,2.8185099405456,2.843731499311082,2.810102567164677,2.841629515621529,444836.0
2004-05-24,2.8185098233453525,2.8416293974599154,2.8185098233453525,2.837425991632885,204247.0
2004-05-25,2.8374257065853787,2.845832704520628,2.8164075568071807,2.8269165381334123,409704.0
2004-05-26,2.8479347868890925,2.8500367704912395,2.8185098233453525,2.837425991632885,572253.0
2004-05-27,2.820611556864712,2.8773600642254875,2.820611556864712,2.86895306507558,1054628.0
2004-05-28,2.887868683806335,2.9425151970575287,2.887868683806335,2.9025812569847367,972788.0
2004-05-31,2.923599417102213,2.9425155851119364,2.9130906220003414,2.929904806438788,518774.0
2004-06-01,2.942515696683239,2.965635645586401,2.942515696683239,2.950923069909872,1263795.0
2004-06-02,2.942515056640791,2.9446170398345552,2.904682727415973,2.942515056640791,983437.0
2004-06-03,2.932006740511709,2.9425155354361707,2.910988589285539,2.9214977584614985,593557.0
2004-06-04,2.92149843689316,2.92149843689316,2.892073093193656,2.9193966399950373,737907.0
2004-06-07,2.9404142946173577,2.957228668004716,2.917294344083968,2.938312497943938,1013465.0
2004-06-08,2.961432275009905,2.988755820742662,2.9509234780560862,2.98455222711082,660566.0
2004-06-09,2.9425156779561465,2.9425156779561465,2.873156393065359,2.9046833407429897,1389928.0
2004-06-10,2.932006520734568,2.9383119094920547,2.9109883710838758,2.915192150714601,782439.0
2004-06-11,2.9404139261518774,2.9404139261518774,2.9214977584614985,2.9214977584614985,420610.0
2004-06-14,3.0973726358418703,3.0973726358418703,3.0973726358418703,3.0973726358418703,0.0
2004-06-15,2.9341087800963086,2.9341087800963086,2.8962764415800635,2.9067854245012423,305354.0
2004-06-16,2.9362096684366548,2.942515056640791,2.906784710609737,2.942515056640791,737746.0
2004-06-17,2.942515765646508,2.9614319348168103,2.925701580176447,2.946719545921227,2529444.0
2004-06-18,2.9635346774043443,2.9635346774043443,2.944618503390082,2.9593310831789523,643724.0
2004-06-21,2.9635333201118748,2.9635333201118748,2.942515171485377,2.9635333201118748,738704.0
2004-06-22,2.950922543211411,2.980347502186768,2.950922543211411,2.9635333201118748,474851.0
2004-06-23,2.974042348881611,2.9845515175886392,2.955126182035294,2.980347737830384,856636.0
2004-06-24,2.974041941338632,3.0139760658752164,2.974041941338632,3.0055688817622515,650438.0
2004-06-25,3.0097727275148265,3.0307906882621163,3.0055689482396493,3.0097727275148265,1844905.0
2004-06-28,2.9950610024073474,2.997162799076753,2.9740428485875103,2.997162799076753,558431.0
2004-06-29,2.9992646527143942,3.001366636680641,2.978246871435577,2.982450465116498,687104.0
2004-06-30,2.98455222711082,2.98455222711082,2.9698396493993737,2.98455222711082,933055.0
2004-07-01,2.967737665457668,2.988755820742662,2.9656360557675328,2.98455222711082,664605.0
2004-07-02,2.980347737830384,2.9845515175886392,2.971940739691094,2.980347737830384,388198.0
2004-07-05,2.9656360557675328,2.986653836800956,2.9656360557675328,2.98455222711082,444659.0
2004-07-06,2.978246401142727,2.9866534000512384,2.9698392151084585,2.9719410116170253,693740.0
2004-07-07,2.97404265556293,2.98034804516191,2.9572284704247425,2.969839249622703,732884.0
2004-07-08,2.9488203232075567,2.980347262927768,2.944616918370573,2.978245654072131,1022213.0
2004-07-09,2.955126919064725,2.982450465116498,2.955126919064725,2.982450465116498,759186.0
2004-07-12,2.9824504302949,2.98455222711082,2.974043055905431,2.98455222711082,683675.0
2004-07-13,2.974042113736536,2.9824494854625705,2.944617154761179,2.9635333201118748,341935.0
2004-07-14,2.955126754060549,2.955126754060549,2.898378242536761,2.934108973955293,530011.0
2004-07-15,2.93621058355262,2.9572287379094293,2.934108973955293,2.934108973955293,458994.0
2004-07-16,2.934108973955293,2.953025144463223,2.934108973955293,2.934108973955293,483221.0
2004-07-19,2.942516069801416,2.942516069801416,2.902582117884301,2.9088875082594954,526806.0
2004-07-20,2.9109877095585115,2.9214968755585047,2.847933836312704,2.847933836312704,1286959.0
2004-07-21,2.8731570227232903,2.8983785863927487,2.86054624088856,2.88576780455802,1556881.0
2004-07-22,2.862647575451969,2.8773599637951133,2.843731406991954,2.8668509813173277,1412761.0
2004-07-23,2.86895306507558,2.8794618607944056,2.8542403019673936,2.86895306507558,1462888.0
2004-07-26,2.868953085984997,2.91309081425395,2.868953085984997,2.9067854245012423,1793648.0
2004-07-27,2.927803508970821,2.927803508970821,2.896276558929892,2.910988948489887,1044557.0
2004-07-28,2.9214981189626354,2.9214981189626354,2.894174762260496,2.910988948489887,471017.0
2004-07-29,2.889970765160095,2.915192510427957,2.889970765160095,2.9046833407429897,1118371.0
2004-07-30,2.904683200055413,2.9214977584614985,2.8920724215951603,2.9214977584614985,1535565.0
2004-08-02,2.9130910067242604,2.942515973721929,2.9109890228753805,2.934108973955293,243207.0
2004-08-03,2.9425165191515745,2.9635346774043443,2.9383131120519943,2.9593310831789523,549339.0
2004-08-04,2.9530249356446614,2.9614319348168103,2.940414156197793,2.946719545921227,791951.0
2004-08-05,2.950923069909872,2.9551264758345503,2.942515696683239,2.950923069909872,407546.0
2004-08-06,2.944617749346749,2.9530249356446614,2.921497987027491,2.946719545921227,858809.0
2004-08-09,2.917293503824246,2.942515056640791,2.913090098813873,2.942515056640791,355526.0
2004-08-10,2.923599367745792,2.932006740511709,2.9151923692313724,2.9214977584614985,792059.0
2004-08-11,2.940413447698464,2.971940388719146,2.938311651630418,2.942515056640791,1633494.0
2004-08-12,2.932007394187684,2.950923566095325,2.932007394187684,2.940414581702191,1380825.0
2004-08-13,2.932006555215197,2.932006555215197,2.9130903887202786,2.9130903887202786,558485.0
2004-08-16,2.9214977584614985,2.946719315382004,2.9151923692313724,2.9214977584614985,261871.0
2004-08-17,2.942515898530817,2.942515898530817,2.910988948489887,2.910988948489887,332098.0
2004-08-18,2.921497929363855,2.971941046155696,2.921497929363855,2.969839249622703,1008374.0
2004-08-19,2.9698391462262146,2.984551721444942,2.950922978087851,2.9761445356056697,1166154.0
2004-08-20,2.9572273080265914,2.976143469388152,2.944616533785552,2.9740414865556253,828063.0
2004-08-23,2.9740431034424657,3.016079227558573,2.9677377128939177,2.992959275088109,748047.0
2004-08-24,2.988754993568486,3.005569176316539,2.95512606669518,2.96773684410052,535571.0
2004-08-25,2.9740418233646224,3.0055687625376346,2.959329438876257,3.0013653577736066,1176652.0
2004-08-26,3.0118750788873663,3.032892856383974,3.0055695023749047,3.026587466997266,629317.0
2004-08-27,3.068624226159404,3.112761961111993,3.068624226159404,3.112761961111993,2006865.0
2004-08-30,3.1421865254964225,3.1821206591170736,3.131677542964672,3.1484919150154727,2118301.0
2004-08-31,3.1463900726268683,3.1463900726268683,3.1169649219670594,3.1316774972969643,1151443.0
2004-09-01,3.1532750922119765,3.185671746216025,3.1532750922119765,3.1640739768799926,3763128.0
2004-09-02,3.1619138622166445,3.23318669003497,3.1532749471674366,3.2072691757360547,790346.0
2004-09-03,3.207268819748608,3.2180678950090877,3.1878308303977883,3.2180678950090877,469256.0
2004-09-06,3.2180679617953087,3.220227738434667,3.1964701954017247,3.209428855237875,391672.0
2004-09-07,3.209428783048184,3.241825431909862,3.196470123503512,3.2396656553190835,524039.0
2004-09-08,3.2396662695784064,3.2504651545798304,3.224547830576414,3.233186938577553,473710.0
2004-09-09,3.231027345773216,3.252625117007319,3.228867568649805,3.2504653398839083,623105.0
2004-09-10,3.239665746264579,3.2591037361272592,3.2245473097047173,3.2591037361272592,504332.0
2004-09-13,3.259103644636091,3.259103644636091,3.2353461021375263,3.2396656553190835,1360244.0
2004-09-14,3.2418263740798747,3.282862141230868,3.239666596861402,3.282862141230868,658031.0
2004-09-15,3.293660411601842,3.293660411601842,3.2396659912338,3.2893408579723986,532145.0
2004-09-16,3.252624489694337,3.306618907366036,3.252624489694337,3.300139577245431,2380950.0
2004-09-17,3.2828619355466477,3.308779260544505,3.2612641647151,3.308779260544505,497691.0
2004-09-20,3.2763828095754484,3.3044599134156005,3.269903477920028,3.282862141230868,395501.0
2004-09-21,3.272062480056148,3.315258014193507,3.272062480056148,3.300139577245431,439382.0
2004-09-22,3.304460068868213,3.3152589554685945,3.2871818503076025,3.2936611822678312,653976.0
2004-09-23,3.293661027323234,3.293661027323234,3.263424146264608,3.282862141230868,345180.0
2004-09-24,3.2526251918857336,3.304459844040862,3.2396665288469517,3.29150118100208,962374.0
2004-09-27,3.280702013172557,3.2850215671475684,3.263423797272511,3.276382459197545,354418.0
2004-09-28,3.265584020749428,3.291501348143062,3.2634242434666243,3.2807024617290472,228957.0
2004-09-29,3.278542352569186,3.3022999002751128,3.254784804863261,3.3022999002751128,391041.0
2004-09-30,3.304459901540864,3.3346967824908327,3.30014034711944,3.304459901540864,1280977.0
2004-10-01,3.3044592134272044,3.3476547486464976,3.3044592134272044,3.3411754183636035,746038.0
2004-10-04,3.3411754482920637,3.3562938857542384,3.317417903708644,3.3476547786329958,123868.0
2004-10-05,3.3649335305963346,3.380051970474457,3.347655313592767,3.371412861972673,446157.0
2004-10-06,3.3800514153991603,3.4124480669606423,3.3714123083160987,3.390850299252988,1075099.0
2004-10-07,3.3800514153991603,3.4124480669606423,3.3541340941499755,3.390850299252988,1029142.0
2004-10-08,3.390850299252988,3.410288290189877,3.369252531545334,3.390850299252988,377888.0
2004-10-11,3.384371513808752,3.4124486163489847,3.373572628216354,3.3930106222826693,534795.0
2004-10-12,3.3865301614076966,3.434045242166398,3.3822106086114507,3.4254061365739066,421684.0
2004-10-13,3.4448454638121864,3.4772421223826635,3.4340465776220275,3.4599639044784087,1044566.0
2004-10-14,3.462123214475502,3.498839422566899,3.462123214475502,3.498839422566899,822452.0
2004-10-15,3.481560923991372,3.4923598078463347,3.4729218169074016,3.4837207007623645,603418.0
2004-10-18,3.462123212492572,3.466442766383204,3.395170127187782,3.427566781367519,823153.0
2004-10-19,3.4124488129510517,3.4318868081372518,3.380052154307384,3.3886912632790285,581168.0
2004-10-20,3.423247130217479,3.438365568405153,3.405968915145852,3.429726460869339,572053.0
2004-10-21,3.423246928829554,3.455643580182976,3.41244804504508,3.455643580182976,451146.0
2004-10-22,3.447005257341252,3.490200802306036,3.444845480093012,3.488041025057797,435505.0
2004-10-25,3.4578034975663767,3.509638141839932,3.4578034975663767,3.509638141839932,779289.0
2004-10-26,3.498839842034493,3.505319173650943,3.4837214015961093,3.4966800648290093,2101482.0
2004-10-27,3.496679945187537,3.5744319219245977,3.4945201680559523,3.542035264950822,1430645.0
2004-10-28,3.552833316944056,3.6435439351855754,3.550673540319257,3.639224381935979,1785228.0
2004-10-29,3.61978697511332,3.697538946124436,3.608988090250665,3.697538946124436,1873313.0
2004-11-01,3.736415139593024,3.745054247963988,3.634905616234205,3.6716218268108,1190465.0
2004-11-02,3.671622103816919,3.693219876373775,3.615467895169094,3.63706566772595,186714.0
2004-11-03,3.6651417258761656,3.682419938989778,3.645703736123352,3.667301502515367,712996.0
2004-11-04,3.658662207320391,3.68025997259884,3.639224218569787,3.6500231012090114,552262.0
2004-11-05,3.678101531757565,3.678101531757565,3.5787517753982696,3.585231107334746,762682.0
2004-11-08,3.611147315920497,3.669461285276221,3.606827762634888,3.64570374220537,404229.0
2004-11-09,3.671621700489035,3.6781010315443368,3.5960295048438478,3.5960295048438478,363882.0
2004-11-10,3.5593128075484373,3.641384322996916,3.5593128075484373,3.628425662662946,1152428.0
2004-11-11,3.628426574795841,3.671622120101132,3.624107020265312,3.665142788305338,780086.0
2004-11-12,3.662982129225186,3.710497217622372,3.662982129225186,3.7061776641317183,478707.0
2004-11-15,3.6932191976928928,3.712657189422059,3.6824203133989113,3.7018583051280776,204371.0
2004-11-16,3.7104980861762185,3.7104980861762185,3.667302541158468,3.7083383089253306,503911.0
2004-11-17,3.669461473772977,3.675940804034228,3.654343036496725,3.662982143511726,947086.0
2004-11-18,3.669462193321548,3.704018628157759,3.660823084612496,3.704018628157759,498092.0
2004-11-19,3.704018364790435,3.725616135027397,3.691059702648257,3.716977026932612,694405.0
2004-11-22,3.7256156548396575,3.740734092056944,3.693219003659759,3.7061776641317183,722293.0
2004-11-23,3.7061777680411225,3.775290625829279,3.7040179912352422,3.775290625829279,608095.0
2004-11-24,3.779609821100383,3.8228053531226593,3.779609821100383,3.790408704105952,896577.0
2004-11-25,3.8098470286642,3.868161002024092,3.786089483962022,3.853042949061981,1102605.0
2004-11-26,3.8228067925086338,3.8336060641560143,3.7968894635367207,3.8228067925086338,603247.0
2004-11-29,3.820646383542485,3.822805775806756,3.747213586409614,3.788249346368062,632972.0
2004-11-30,3.788249599242388,3.796888707178742,3.716976958767471,3.725616066703825,1190878.0
2004-12-01,3.721295532935244,3.736413967843247,3.632744699902657,3.632744699902657,1236201.0
2004-12-02,3.697539130787632,3.745054226556322,3.693219576626842,3.714817347430792,1198653.0
2004-12-03,3.734254701086731,3.7472133613479297,3.6932189435929343,3.6932189435929343,600955.0
2004-12-06,3.7040185484083,3.755853199546588,3.7040185484083,3.734255428238968,797805.0
2004-12-07,3.734254512476993,3.790408704105952,3.734254512476993,3.790408704105952,649681.0
2004-12-08,3.7796106094521984,3.794729048813402,3.704018412646182,3.751533507781392,704990.0
2004-12-09,3.714817368665616,3.75153357924221,3.656503387161613,3.6716218268108,713360.0
2004-12-10,3.708338842112685,3.749374615779698,3.682421511375624,3.682421511375624,429823.0
2004-12-13,3.706178260294652,3.721296699943839,3.6716218268108,3.6716218268108,563452.0
2004-12-14,3.697538946124436,3.714817161904685,3.6802607303441888,3.697538946124436,426700.0
2004-12-15,3.701858251446797,3.77745044040849,3.701858251446797,3.7601722257886734,1101969.0
2004-12-16,3.758012838936194,3.758012838936194,3.74073462252339,3.751533507781392,1565653.0
2004-12-17,3.7493734473068887,3.7493734473068887,3.721296347758489,3.7364147859768577,1025463.0
2004-12-20,3.7364141781674176,3.7364141781674176,3.710496859723375,3.721295742408392,464737.0
2004-12-21,3.725616067414689,3.796888707903205,3.719136736461188,3.796888707903205,1015173.0
2004-12-22,3.7968882888949382,3.799048065641095,3.76233186095643,3.799048065641095,350051.0
2004-12-23,3.77961030659685,3.801208075382253,3.740734322783125,3.77961030659685,203249.0
2004-12-24,3.799048933195341,3.8012087104347065,3.781770715280418,3.801208710434707,149441.0
2004-12-27,4.0300423913796095,4.0300423913796095,4.0300423913796095,4.0300423913796095,0.0
2004-12-28,4.0300423913796095,4.0300423913796095,4.0300423913796095,4.0300423913796095,0.0
2004-12-29,3.796889885735173,3.816327884625532,3.7623334432634223,3.77097255388136,162083.0
2004-12-30,3.770971072217519,3.7860895098586775,3.768811295411639,3.775290625829279,105175.0
2004-12-31,3.76881130319165,3.779610187243342,3.753692865519282,3.753692865519282,166872.0
2005-01-04,3.753693676157905,3.764492562541697,3.736415457943836,3.742894789774111,297566.0
2005-01-05,3.73641492217094,3.73641492217094,3.708337821599116,3.719136706434433,555030.0
2005-01-06,3.714816898538111,3.714816898538111,3.6932191303440014,3.7104973448992897,755637.0
2005-01-07,3.738574479049941,3.7904091232079806,3.738574479049941,3.788249346368062,253640.0
2005-01-10,3.76881201793353,3.8292857800916376,3.76881201793353,3.80768839246803,332050.0
2005-01-11,3.820647399670058,3.83576545699459,3.803368795779699,3.8228067925086338,806926.0
2005-01-12,3.801207768567524,3.837923972539159,3.796888215159096,3.829284865722304,459807.0
2005-01-13,3.837924567017456,3.9459138035308463,3.82928545886244,3.937274310800146,1165281.0
2005-01-14,3.9221567243594695,3.924316501867844,3.844404734057991,3.861682954124985,1332527.0
2005-01-17,3.861681409971713,3.887598729708763,3.822805430366137,3.8660013478368342,850185.0
2005-01-18,3.866002492811668,3.89839915207774,3.812007676125823,3.833605833545597,743840.0
2005-01-19,3.876800714676413,3.876800714676413,3.762332526869824,3.805528069438348,885805.0
2005-01-20,3.790409376949704,3.796888707903205,3.7731311610737,3.796888707903205,322811.0
2005-01-21,3.781771021636439,3.8336060641560143,3.781771021636439,3.8228067925086338,1108956.0
2005-01-24,3.812007647821902,3.8336058050813113,3.812007647821902,3.8271264732762056,904773.0
2005-01-25,3.829285455480325,3.8875994354751824,3.829285455480325,3.87896071190348,4455923.0
2005-01-27,3.911357955765062,4.004228382318141,3.8983992915948646,3.9739911146786073,1510936.0
2005-01-28,4.146772892568246,4.166210886896764,4.0798198009922455,4.116536397077368,4715794.0
2005-01-31,4.131653672800577,4.131653672800577,4.025824612539826,4.027984389279841,836694.0
2005-02-01,4.049582873655339,4.049582873655339,3.973990296974349,4.006386950733775,2221273.0
2005-02-02,4.023666232071303,4.047423397609255,3.997748904674561,4.004228236523747,1638469.0
2005-02-03,3.9977480066571975,4.215885463246046,3.9977480066571975,4.181329034479496,2119463.0
2005-02-04,4.168369414157962,4.168369414157962,4.118694174665353,4.146771266574993,2051045.0
2005-02-07,4.168369414157962,4.179167911086119,4.129493440744613,4.146771266574993,936427.0
2005-02-08,4.135973482343081,4.146771981131995,4.097097502230761,4.1294941523243605,969004.0
2005-02-09,4.14029223230389,4.144611785212762,4.110055746517374,4.1186944677595365,725526.0
2005-02-10,4.103578828097638,4.123016827607813,4.071182162247347,4.071182162247347,964986.0
2005-02-11,4.062542548403054,4.116536984802254,4.051743661123214,4.103578320066446,460941.0
2005-02-14,4.112216659290358,4.148933257170892,4.062542167041923,4.099257995771013,729823.0
2005-02-15,4.09277955490507,4.114377716714403,4.071182162247347,4.071182162247347,726072.0
2005-02-16,4.103577519728352,4.179169331368482,4.103577519728352,4.164051276701001,1855116.0
2005-02-17,4.159732230630639,4.2288454951479055,4.142454395221029,4.22236616265339,625435.0
2005-02-18,4.1899685132190605,4.224524560474248,4.168370743324771,4.215885837092206,503029.0
2005-02-21,4.218045135940434,4.218045135940434,4.194287974159377,4.2050864742913125,551352.0
2005-02-22,4.2115650724248965,4.2115650724248965,4.157570658280362,4.177009031947994,988810.0
2005-02-23,4.142455064206802,4.144614457477939,3.98479128137834,4.023667282623714,1390547.0
2005-02-24,4.01718694761849,4.088459598800433,3.9761507941804286,3.9761507941804286,1839934.0
2005-02-25,3.973991082081993,4.038784402401512,3.967511750050041,4.030145677601314,2788038.0
2005-02-28,4.0711812255456605,4.1381339349892405,4.069021448319232,4.077660557224948,1431152.0
2005-03-01,4.099258193155136,4.155412789018597,4.092778861083476,4.144613517656756,1260197.0
2005-03-02,4.133573707515888,4.210856988736,4.133573707515888,4.184359728941303,1824129.0
2005-03-03,4.1733184917943245,4.277099398501104,4.1733184917943245,4.25280985694194,1656149.0
2005-03-04,4.272683286281621,4.3013890399272245,4.261643156207042,4.285931914188348,776960.0
2005-03-07,4.2859328069612905,4.3058057529609775,4.2859328069612905,4.303598041031011,648764.0
2005-03-08,4.303598117760519,4.319054460632517,4.21748162371205,4.237354570066054,1038115.0
2005-03-09,4.237352569796015,4.28372314924694,4.2218962342202815,4.241769171193137,336945.0
2005-03-10,4.239560756787402,4.277098920539816,4.239560756787402,4.272682319056352,744318.0
2005-03-11,4.272681985357721,4.281514794453866,4.217479385887491,4.24618473761201,457931.0
2005-03-14,4.27489219239505,4.27489219239505,4.208649046534742,4.248394934050927,336623.0
2005-03-15,4.2682678802425125,4.299180955147216,4.239562123838948,4.296973243465012,444278.0
2005-03-16,4.305805019830621,4.35879953347331,4.294764889336103,4.305805019830621,658660.0
2005-03-17,4.310222197203668,4.310222197203668,4.226314206081182,4.226314206081182,740927.0
2005-03-18,4.24397872262696,4.301389847516117,4.24397872262696,4.279308403678072,542464.0
2005-03-21,4.281516509641308,4.316846187455423,4.277100299914543,4.301389453411748,575931.0
2005-03-22,4.281515058997503,4.3013879960346815,4.263850226075563,4.277098850767017,622396.0
2005-03-23,4.228520436198751,4.250601083522561,4.162277314684558,4.190982274159787,745341.0
2005-03-24,4.190984043889976,4.239562353513588,4.155654757344802,4.184359728941303,294287.0
2005-03-29,4.237353043911022,4.250601670041973,4.1401968454650255,4.213064289185255,756247.0
2005-03-30,4.217480660994844,4.23956170745889,4.197607719177202,4.224104974934058,935133.0
2005-03-31,4.250602807219595,4.305805430867094,4.239562282490096,4.290349089426875,1174150.0
2005-04-01,4.305805431681515,4.356592238627901,4.29255680200361,4.356592238627901,1362464.0
2005-04-04,4.35659118443256,4.369839810904601,4.32788582707647,4.358798895663581,1357790.0
2005-04-05,4.352174679427032,4.391920952909989,4.352174679427032,4.39192095290999,1145487.0
2005-04-06,4.416211072178477,4.429459701856382,4.294765300131007,4.356592238627901,952884.0
2005-04-07,4.327886717586942,4.440500065770734,4.327886717586942,4.420627121973594,1148514.0
2005-04-08,4.449332076018784,4.502326587937105,4.4272510293861504,4.453747892164281,858627.0
2005-04-11,4.460371979010851,4.50232635865737,4.444915640336148,4.482453417700024,568729.0
2005-04-12,4.482453970712126,4.50232691412125,4.451540503186823,4.466996843768417,422672.0
2005-04-13,4.493494101647247,4.515575543060665,4.444916188717115,4.466996843768417,647271.0
2005-04-14,4.402960982986893,4.44491496305983,4.363215107128321,4.367631315557051,721264.0
2005-04-15,4.305805269737023,4.349967760183472,4.294765138601743,4.296973243465012,848559.0
2005-04-18,4.228520769908751,4.277099062852902,4.217479855604128,4.217479855604128,1141838.0
2005-04-19,4.239561179756992,4.349966791515966,4.239561179756992,4.327885747800366,1315808.0
2005-04-20,4.411793890998966,4.438291144521224,4.347758861653509,4.383088533016521,1064322.0
2005-04-21,4.380879810087425,4.449331038689685,4.345549750531127,4.449331038689685,1087179.0
2005-04-22,4.482452922389745,4.482452922389745,4.387504437196438,4.440498940560145,655246.0
2005-04-26,4.455955494896384,4.480244248132126,4.383088055646301,4.398544785184197,524918.0
2005-04-27,4.416210427634353,4.429459055378628,4.376464544401532,4.405169904514126,627640.0
2005-04-28,4.414002150898425,4.416210255436373,4.330094178456452,4.349967119297972,726080.0
2005-04-29,4.369839738107331,4.383088364358662,4.30359660685067,4.354383007480776,2234300.0
2005-05-02,4.376464067830338,4.427250468653048,4.376464067830338,4.416209946735068,1032946.0
2005-05-03,4.438291639996604,4.480245236242738,4.387505231742658,4.438291639996604,847472.0
2005-05-04,4.363216461731998,4.438292028328363,4.292556711754346,4.292556711754346,541002.0
2005-05-05,4.3367169825226375,4.3367169825226375,4.206438860131689,4.22851989782507,1034249.0
2005-05-06,4.230729379877952,4.272683369062087,4.228521668365086,4.235145982446791,1206177.0
2005-05-09,4.241770203310141,4.266058961228249,4.208648633629503,4.210856345093852,554486.0
2005-05-10,4.23956123055384,4.281515607297138,4.2307288129617735,4.25280985694194,925931.0
2005-05-11,4.255019250406734,4.290348928213593,4.246186437773955,4.283724613624807,425136.0
2005-05-12,4.239562599628688,4.30359804103101,4.239562599628688,4.303598041031011,766338.0
2005-05-13,4.283723869267096,4.283723869267096,4.208648316972963,4.232937073063597,527174.0
2005-05-16,4.217479632823161,4.261642108165991,4.217479632823161,4.241769171193137,722391.0
2005-05-17,4.241771671102842,4.248395987331202,4.155655560134172,4.164487588590822,891627.0
2005-05-18,4.151238083401911,4.217481231758929,4.149030371637758,4.188776260651968,1094416.0
2005-05-19,4.259434740898676,4.29476480918214,4.228521668365086,4.235145982446791,624294.0
2005-05-20,4.206440691877441,4.288140566920155,4.2020244824156725,4.230729450736125,548330.0
2005-05-23,4.272682319056352,4.290347545447396,4.2616421914809735,4.272682319056352,653047.0
2005-05-24,4.259435929443194,4.338927720604891,4.239562981652771,4.338927720604891,1367063.0
2005-05-25,4.314637125159813,4.35438300388095,4.308012812039623,4.341134377640572,533439.0
2005-05-26,4.327885277778688,4.361006839754984,4.308012340592912,4.361006839754984,348276.0
2005-05-27,4.325678376835218,4.420627282721935,4.325678376835218,4.409586757988722,1682396.0
2005-05-30,4.405169579677311,4.405169579677311,4.33892605265971,4.39192095290999,843561.0
2005-05-31,4.394128878947164,4.409585609548083,4.321261434685687,4.327885747800366,913545.0
2005-06-01,4.327885921511815,4.39412905531746,4.29697245906918,4.383088533016521,837157.0
2005-06-02,4.405168623407286,4.475827950827671,4.398544311461626,4.418417247298609,781261.0
2005-06-03,4.394128475312198,4.396336579480926,4.341133975262718,4.365422727937788,838838.0
2005-06-06,4.349968401186879,4.414003451657773,4.334511664866318,4.402962925714515,884886.0
2005-06-07,4.394130999129985,4.409587737188831,4.3212635197097065,4.343344574079487,1273133.0
2005-06-08,4.33671913428675,4.378673126720623,4.285932329212048,4.363216392666039,2302629.0
2005-06-09,4.363216394173334,4.416210910950219,4.363216394173334,4.394129862293184,1093219.0
2005-06-10,4.3941295458627385,4.4493321635300696,4.385297127035964,4.438291639996604,497597.0
2005-06-14,4.44270758688761,4.44270758688761,4.358799219810426,4.372047847267717,738243.0
2005-06-15,4.372046980624249,4.407377040021446,4.358798355793151,4.396336519328864,396922.0
2005-06-16,4.383087914235886,4.449331038689685,4.383087914235886,4.449331038689685,1764759.0
2005-06-17,4.4647874546785165,4.482452286627619,4.414001062824845,4.471411766659429,810518.0
2005-06-20,4.484662812494521,4.500119548797159,4.442708813958789,4.455957445075335,449959.0
2005-06-21,4.455956163090229,4.495702045004921,4.438291326683699,4.482453417700024,698653.0
2005-06-22,4.46037100406244,4.473619628471451,4.429457940289003,4.447122772834352,474895.0
2005-06-23,4.478037853373449,4.531032370223511,4.46699693584862,4.522199950748501,1236440.0
2005-06-24,4.495700457953313,4.544278740922386,4.438289759898951,4.531030118294457,1726706.0
2005-06-27,4.484662644940389,4.579611164394882,4.484662644940389,4.550905798048174,943255.0
2005-06-28,4.550904665585714,4.586234338451645,4.5045344699491805,4.517783097273904,1140510.0
2005-06-29,4.5155741631434845,4.5177822672919445,4.449331038689685,4.449331038689685,1298450.0
2005-06-30,4.427250314719219,4.482452922389745,4.4162097931851125,4.440498940560145,1429388.0
2005-07-01,4.416209315879991,4.480243940675956,4.416209315879991,4.447122772834352,925193.0
2005-07-04,4.44712259906314,4.460370829773554,4.411792935352947,4.418417247298609,477562.0
2005-07-05,4.4184177261837165,4.436082559953395,4.391920475529198,4.407377205077667,1150057.0
2005-07-06,4.407377585908718,4.407377585908718,4.347758766784532,4.358798895663581,946711.0
2005-07-07,4.347760143252536,4.349968248363613,4.283725095031325,4.303598041031011,1462667.0
2005-07-08,4.281516422287328,4.365424012202856,4.27930792428794,4.325678125472894,957711.0
2005-07-11,4.325676945303941,4.37646373545052,4.319052632656251,4.376463735450521,702497.0
2005-07-12,4.369839908297787,4.3941290573712095,4.349966968146806,4.39192095290999,850407.0
2005-07-13,4.39192079851551,4.416209946735068,4.380880276597531,4.416209946735068,652614.0
2005-07-14,4.436082559953395,4.436082559953395,4.407377205077667,4.407377205077667,576216.0
2005-07-15,4.405170548148779,4.447124542135499,4.40075433825544,4.414002967935457,332699.0
2005-07-18,4.383089337964666,4.411794701218812,4.374256918501852,4.394129862293184,596213.0
2005-07-19,4.378671839666418,4.416209611336665,4.37646373545052,4.376463735450521,855466.0
2005-07-20,4.389713973251996,4.438292283846359,4.389713973251996,4.42504365368426,969671.0
2005-07-21,4.453748463794426,4.458165066868846,4.407378653095448,4.414002967935457,1504355.0
2005-07-22,4.422834820059624,4.453747892164281,4.42062671539636,4.453747892164281,1914265.0
2005-07-25,4.453746853805666,4.460371166251046,4.425041893056624,4.449331038689685,918403.0
2005-07-26,4.44933184943778,4.50232635865737,4.44933184943778,4.482453417700024,540070.0
2005-07-27,4.482452842766112,4.489077155568905,4.460371406909177,4.473620032514762,557875.0
2005-07-28,4.4736202816960855,4.515574658298266,4.4692044660958885,4.4692044660958885,954934.0
2005-07-29,4.5067408027054485,4.526613735879612,4.4736188542343225,4.5067408027054485,1402119.0
2005-08-01,4.493493221211391,4.4957017187829615,4.4581639441429415,4.4692044660958885,574397.0
2005-08-02,4.442706892076408,4.464787934385223,4.4316663709220006,4.464787934385223,1267251.0
2005-08-03,4.464788729363358,4.464788729363358,4.398545590641989,4.405169904514126,932732.0
2005-08-04,4.407379461206853,4.440501041479875,4.385298407691505,4.385298407691505,619883.0
2005-08-05,4.385297603628754,4.416211072882126,4.383089498682085,4.414002967935457,704187.0
2005-08-08,4.414001688878291,4.455955670707893,4.402961167344186,4.440498940560145,716940.0
2005-08-09,4.4427072028874335,4.447123411658153,4.416209950263112,4.429458576575272,519434.0
2005-08-10,4.429459221169831,4.4493321635300696,4.409586278809591,4.438291639996604,731423.0
2005-08-11,4.433875117582067,4.493493547273095,4.433875117582067,4.482453417700024,676980.0
2005-08-12,4.48245310744383,4.561944865771136,4.473620296670925,4.526615195403444,688031.0
2005-08-15,4.513365113763503,4.526613735879612,4.48686747635043,4.5067408027054485,395061.0
2005-08-16,4.524406936058188,4.566360918183025,4.519990727413469,4.546487979281786,632855.0
2005-08-17,4.575193826581461,4.621564022328472,4.5464884673095005,4.575193826581461,623453.0
2005-08-18,4.584027532705122,4.614941005221626,4.539865429110114,4.592859953424123,1457147.0
2005-08-19,4.548696580828695,4.623772135995545,4.546488476264964,4.623772135995546,488864.0
2005-08-22,4.637022044867617,4.8291271950024806,4.628189624171762,4.725346251826175,1620819.0
2005-08-23,4.738594073905574,4.8136696370035805,4.6966400827625705,4.6966400827625705,1498347.0
2005-08-24,4.6966400827625705,4.714304921138572,4.632605043649565,4.6966400827625705,1486258.0
2005-08-25,4.692223541072471,4.692223541072471,4.625980401850879,4.625980401850879,1610792.0
2005-08-26,4.681183352321181,4.780548068252791,4.678975247522701,4.736385972283186,5121726.0
2005-08-29,4.703263559083196,4.703263559083196,4.5266152067999945,4.570777294870795,4699558.0
2005-08-30,4.603898551299021,4.637020115124605,4.5950661342788655,4.614939072574215,5333056.0
2005-08-31,4.612596464543159,4.62430908756738,4.568086494822028,4.614939072574215,2511295.0
2005-09-01,4.636022940279939,4.67116206374295,4.636022940279939,4.650078589665143,1565807.0
2005-09-02,4.66881927514354,4.66881927514354,4.621967112336212,4.6313371277665984,602407.0
2005-09-05,4.650078265871914,4.654763482007409,4.593855672245976,4.624309159995627,661973.0
2005-09-06,4.636022397020892,4.699272811842494,4.636022397020892,4.675846732278938,1676296.0
2005-09-07,4.713328604418363,4.732069051514044,4.664133835823169,4.68287470004991,1126884.0
2005-09-08,4.685217832947674,4.69693087440156,4.645393492004462,4.666476966621457,717071.0
2005-09-09,4.638365582076659,4.671162517626684,4.62196773999835,4.661792083792716,724590.0
2005-09-12,4.675847280204685,4.678189888435552,4.626652507356469,4.650078589665143,544329.0
2005-09-13,4.647735981434276,4.675847280204685,4.610253832609302,4.650078589665143,2576782.0
2005-09-14,4.659449549691329,4.661792158187206,4.6336808562366905,4.6336808562366905,1160896.0
2005-09-15,4.5938559554830976,4.621967254029287,4.558716832300361,4.575114672654546,3335884.0
2005-09-16,4.600884449113895,4.61494010043076,4.579800972138598,4.591514014902652,1370728.0
2005-09-19,4.600885186995066,4.6079130137806095,4.547004764508026,4.558718226281816,804174.0
2005-09-20,4.556375643922998,4.579801733344742,4.539976964196554,4.549347817096474,1334604.0
2005-09-21,4.549347436267572,4.586829176204742,4.542319610029353,4.547004410390312,1664876.0
2005-09-22,4.532946866028715,4.544660322001503,4.504835572808457,4.532946866028715,1586437.0
2005-09-23,4.52357913196257,4.577459137790164,4.52357913196257,4.544662612503803,1476932.0
2005-09-26,4.579800413303803,4.645393444778736,4.572772588502917,4.6219673621091175,1541549.0
2005-09-27,4.638365656097301,4.650079115707824,4.621967813757309,4.6336808562366905,1100730.0
2005-09-28,4.668819909168192,4.694588602211606,4.638365582076659,4.661792083792716,1271105.0
2005-09-29,4.659449369485934,4.659449369485934,4.614939809785703,4.640708502243732,1031296.0
2005-09-30,4.657106594347521,4.657106594347521,4.617281835752516,4.617281835752516,1360689.0
2005-10-03,4.610255549122586,4.626654229975393,4.598542920738439,4.607913357150757,416318.0
2005-10-04,4.621966969058945,4.652420873939661,4.60791132065246,4.624309159995627,819447.0
2005-10-05,4.605569567581477,4.605569567581477,4.507180010470643,4.507180010470643,1227044.0
2005-10-06,4.450958798203483,4.462671844379297,4.31040182696243,4.357254428796964,1736228.0
2005-10-07,4.404106185234986,4.507181408452848,4.383022702171821,4.469699660784998,1780717.0
2005-10-10,4.4978094087223575,4.532948538210326,4.4978094087223575,4.509522451885014,1039496.0
2005-10-11,4.4814109442475525,4.497809203928628,4.429873973809607,4.429873973809607,947232.0
2005-10-12,4.450956374996898,4.462669414795855,4.434558119278358,4.446270741946267,1379530.0
2005-10-13,4.427531648621078,4.450957735378895,4.406448170539042,4.44392990935155,948768.0
2005-10-14,4.460328806736762,4.497810554404613,4.429875303887907,4.469699660784998,1659987.0
2005-10-17,4.493123431400838,4.528262551682442,4.465012135175556,4.493123431400838,315062.0
2005-10-18,4.502493876262904,4.509521700990272,4.481410402080798,4.488438226808167,870934.0
2005-10-19,4.48609683148946,4.500152483437541,4.406448137116999,4.432216415223977,823693.0
2005-10-20,4.450956935664908,4.450956935664908,4.383020879142294,4.4415865026453885,2325535.0
2005-10-21,4.366624448606341,4.3877083488540825,4.3385131377843855,4.357254428796964,1205955.0
2005-10-24,4.333824781548808,4.35725127407052,4.310398706158068,4.329139983601632,812802.0
2005-10-25,4.41581598790159,4.4790663846579495,4.373648639599756,4.472038562796132,1864243.0
2005-10-26,4.486095127792631,4.537632498696438,4.457983834572373,4.532946866028715,1214914.0
2005-10-27,4.532948438563634,4.532948438563634,4.450957555358592,4.450957555358592,889335.0
2005-10-28,4.422845362510775,4.439243202147615,4.399419281413753,4.422845362510775,2173422.0
2005-10-31,4.446272546236132,4.514208621769476,4.439244719504878,4.514208621769476,849280.0
2005-11-01,4.5142069035698,4.530605159701215,4.474382150119593,4.493123431400838,236489.0
2005-11-02,4.493124475312189,4.500152301001321,4.408790567042598,4.439244061231018,637331.0
2005-11-03,4.4556413183315895,4.528262160642364,4.4556413183315895,4.521234337192934,698537.0
2005-11-04,4.535290808788387,4.556374282970493,4.47906821096944,4.488438226808167,846529.0
2005-11-07,4.50952088097953,4.535289984091794,4.47672478867988,4.521234337192934,558433.0
2005-11-08,4.535292474955298,4.607913357150757,4.535292474955298,4.607913357150757,661788.0
2005-11-09,4.596198326292953,4.600883960031636,4.549346577348315,4.568087026647505,711365.0
2005-11-10,4.582143587083011,4.612597918215567,4.575115760775005,4.612597918215567,771260.0
2005-11-11,4.626652625678244,4.666476966621457,4.626652625678244,4.666476966621457,1785439.0
2005-11-14,4.6852176536341,4.6852176536341,4.621967232203849,4.6735046126284985,435678.0
2005-11-15,4.6758473997845655,4.6758473997845655,4.643050883713685,4.666476966621457,764165.0
2005-11-16,4.680532568458542,4.68990300152574,4.657106485790548,4.685217784992141,610196.0
2005-11-17,4.689903180766752,4.720357089399046,4.673504922272438,4.6781901389851,683135.0
2005-11-18,4.687561487393204,4.706302357901947,4.680533660952424,4.696931922647575,468846.0
2005-11-21,4.710985262609579,4.736753946907631,4.692244401301905,4.720355693263417,1248315.0
2005-11-22,4.725043262906432,4.741441943300193,4.6805341083251095,4.708645416775148,1007274.0
2005-11-23,4.732069039941177,4.755495537298369,4.678189472552127,4.687559904642581,311702.0
2005-11-24,4.661791571622896,4.699273302840823,4.638365072480601,4.6735046126284985,2055531.0
2005-11-25,4.6735042565069005,4.720356416959168,4.643050352212926,4.687559904642581,783654.0
2005-11-28,4.713328857524007,4.722699290140569,4.689902775982602,4.710986249369866,404652.0
2005-11-29,4.720356226595554,4.720356226595554,4.6805318918171706,4.699272755242292,426471.0
2005-11-30,4.718013537324288,4.743782224089553,4.638364452009709,4.638364452009709,965484.0
2005-12-01,4.621966462996343,4.664133403598907,4.570429091148765,4.5938551692613006,802192.0
2005-12-02,4.619625602628881,4.657107341786977,4.59385690695769,4.605569950444595,402795.0
2005-12-05,4.610254750708179,4.638366055076751,4.575115620247463,4.605569950444595,557922.0
2005-12-06,4.614939072574215,4.65007819304006,4.577457344077313,4.614939072574215,654808.0
2005-12-07,4.617281074302569,4.645392786654559,4.591512804147744,4.626651923173927,666865.0
2005-12-08,4.61728146531846,4.640707963784172,4.593855801114905,4.598541017381832,738901.0
2005-12-09,4.591513084300932,4.598540908534974,4.554030937921637,4.577457435832847,1736800.0
2005-12-12,4.565744835474827,4.582142676470229,4.528263102614229,4.568087026647505,671571.0
2005-12-13,4.570430445772148,4.577458271288876,4.544661752210812,4.565745228760996,562215.0
2005-12-14,4.55637396313072,4.603225707559934,4.554030937921637,4.577457435832847,701502.0
2005-12-15,4.624308549239837,4.624308549239837,4.586827242237289,4.610252902689752,1390147.0
2005-12-16,4.593855065512332,4.612595927579111,4.568085963039499,4.610252902689752,537548.0
2005-12-19,4.614939537308231,4.640708228244812,4.614939537308231,4.6219673621091175,574692.0
2005-12-20,4.614939072574215,4.640707760915834,4.596197791194704,4.614939072574215,465148.0
2005-12-21,4.645393492004462,4.6758473997845655,4.643050883713685,4.666476966621457,633013.0
2005-12-22,4.66647766318124,4.725042462061464,4.66647766318124,4.7063020100689865,1500488.0
2005-12-23,4.699274980625136,4.729728898112677,4.694589762550129,4.708645416775148,1442958.0
2005-12-28,4.710985262609579,4.746123960430475,4.687559185974987,4.720355693263417,757141.0
2005-12-29,4.720358461962665,4.720358461962665,4.68756193543762,4.708645416775148,418428.0
2005-12-30,4.6922467050203895,4.70864496671554,4.68521887857961,4.696931922647575,397016.0
2006-01-03,4.685219605484368,4.732071371894009,4.680534387130276,4.722701352317092,364905.0
2006-01-04,4.741440383395327,4.750810816462525,4.666476918857746,4.685217784992141,1453862.0
2006-01-05,4.701617140274761,4.734413663665063,4.687561487393204,4.696931922647575,1007253.0
2006-01-06,4.718015246834923,4.720357855571487,4.685218724523016,4.694589159469275,372850.0
2006-01-09,4.727384050379974,4.729726658308114,4.699272755242292,4.699272755242292,271290.0
2006-01-10,4.6875603932589405,4.703958651126536,4.668819527124545,4.685217784992141,1136112.0
2006-01-11,4.6852179942586645,4.8023484128302965,4.6852179942586645,4.790635370973134,1685628.0
2006-01-12,4.825774232642222,4.839829882102171,4.809375974938949,4.830459449128873,909478.0
2006-01-13,4.832802236442332,4.83983006143271,4.802348328150701,4.823431803121831,770932.0
2006-01-16,4.839830810812986,4.863256897741443,4.828117767348756,4.844516028198677,682465.0
2006-01-17,4.896052765653695,4.919478849453983,4.874969290233436,4.907765807553839,1168297.0
2006-01-18,4.85857096464677,4.872626614733328,4.783607497518463,4.809376189343818,1023312.0
2006-01-19,4.814062001765546,4.893710695445668,4.804691567214944,4.886682869532715,1265441.0
2006-01-20,4.889025327637762,4.954618367472378,4.872627067679109,4.942905324644768,1669320.0
2006-01-23,4.872626681853406,4.928849282974099,4.872626681853406,4.907765807553839,1237910.0
2006-01-24,4.938220518663018,4.992100520155995,4.924164866099633,4.968674432550354,1627295.0
2006-01-25,4.98,5.015,4.97,5.005,653114.9187576
2006-01-27,5.04,5.07,5.04,5.065,1027769.0851383
2006-01-30,5.07,5.17,5.065,5.135,1401415.8478551
2006-01-31,5.19,5.22,5.15,5.18,1047915.5055801
2006-02-01,5.175,5.225,5.165,5.2,687128.6349174
2006-02-02,5.215,5.225,5.075,5.105,1140086.7426912
2006-02-03,5.05,5.11,5.035,5.09,587856.8134911
2006-02-06,5.08,5.16,5.08,5.155,469107.1438659
2006-02-07,5.165,5.185,5.11,5.125,676700.0649135
2006-02-08,5.09,5.13,5.09,5.11,343366.8035328
2006-02-09,5.12,5.145,5.095,5.11,607307.3898927
2006-02-10,5.105,5.12,5.035,5.035,665588.0471409
2006-02-13,5.04,5.06,4.94,4.975,637966.6749846
2006-02-14,4.945,5.04,4.945,5.015,536370.139443
2006-02-15,5.02,5.06,4.94,4.96,550161.4046958
2006-02-16,4.96,5.015,4.92,5.0,471679.7834112
2006-02-17,5.0,5.045,4.97,4.99,301880.6149128
2006-02-20,5.035,5.035,4.945,4.955,584868.4856415
2006-02-21,4.96,5.05,4.94,5.035,809207.1166494
2006-02-22,5.07,5.095,5.06,5.085,852429.6096975
2006-02-23,5.125,5.15,5.095,5.13,1226143.3122804
2006-02-24,5.09,5.09,4.865,4.92,2974458.0746277
2006-02-27,4.865,4.885,4.725,4.765,4332860.513214
2006-02-28,4.765,4.825,4.76,4.795,2363664.8531892
2006-03-01,4.81,4.825,4.72,4.725,1999279.7581191
2006-03-02,4.77,4.775,4.68,4.71,3954562.6694304
2006-03-03,4.715,4.79,4.715,4.73,2994323.5129155
2006-03-06,4.725,4.73,4.665,4.705,1124241.8284599
2006-03-07,4.675,4.74,4.675,4.735,1604523.797874
2006-03-08,4.705,4.735,4.685,4.73,2568786.7841178
2006-03-09,4.715,4.76,4.71,4.735,1661676.3944157
2006-03-10,4.715,4.745,4.69,4.73,681359.4101613
2006-03-13,4.75,4.78,4.735,4.76,916767.9116187
2006-03-14,4.76,4.8,4.76,4.785,1015488.5121723
2006-03-15,4.81,4.81,4.71,4.715,1096922.9253282
2006-03-16,4.75,4.75,4.685,4.695,2169496.267758
2006-03-17,4.745,4.745,4.695,4.71,757598.1327225
2006-03-20,4.675,4.675,4.605,4.665,1531480.8341055
2006-03-21,4.655,4.735,4.655,4.705,892590.2236851
2006-03-22,4.68,4.71,4.66,4.685,822754.5885627
2006-03-23,4.69,4.71,4.68,4.7,1412503.8995028
2006-03-24,4.705,4.705,4.68,4.68,761690.5551537
2006-03-27,4.68,4.695,4.655,4.68,750070.2902496
2006-03-28,4.67,4.76,4.66,4.69,1362320.4867984
2006-03-29,4.725,4.74,4.675,4.71,907022.7893835
2006-03-30,4.745,4.75,4.685,4.705,854971.6717731
2006-03-31,4.685,4.71,4.67,4.69,671606.0237451
2006-04-03,4.67,4.735,4.665,4.695,646874.6356845
2006-04-04,4.715,4.715,4.66,4.66,922584.2422065
2006-04-05,4.645,4.67,4.605,4.655,1647464.48235
2006-04-06,4.665,4.71,4.64,4.71,1341068.3189388
2006-04-07,4.71,4.71,4.645,4.69,1019707.3765728
2006-04-10,4.675,4.73,4.665,4.73,1152196.2471105
2006-04-11,4.715,4.735,4.695,4.72,1332755.3792709
2006-04-12,4.695,4.705,4.67,4.69,3230890.6525491
2006-04-13,4.715,4.73,4.69,4.715,839252.373093
2006-04-18,4.735,4.79,4.72,4.785,1740223.3027302
2006-04-19,4.815,4.835,4.755,4.78,1994336.1250449
2006-04-20,4.76,4.81,4.75,4.785,1655336.9411706
2006-04-21,4.77,4.805,4.77,4.795,2637315.8522241
2006-04-24,4.795,4.86,4.78,4.85,1470591.1749156
2006-04-26,4.86,4.91,4.85,4.88,1979558.9429988
2006-04-27,4.865,4.89,4.85,4.88,1368902.9069649
2006-04-28,4.855,4.905,4.85,4.895,1791260.4053319
2006-05-01,4.92,4.94,4.885,4.905,781825.4057421
2006-05-02,4.875,4.895,4.85,4.88,1050144.3551958
2006-05-03,4.87,4.87,4.795,4.795,1533197.3044992
2006-05-04,4.735,4.765,4.71,4.71,1462525.3342596
2006-05-05,4.725,4.765,4.715,4.745,672599.3783013
2006-05-08,4.765,4.765,4.73,4.755,1420368.9205605
2006-05-09,4.765,4.81,4.765,4.78,623029.1678271
2006-05-10,4.82,4.85,4.77,4.79,1474305.097857
2006-05-11,4.795,4.8,4.73,4.76,797253.805251
2006-05-12,4.72,4.765,4.72,4.74,427098.6590067
2006-05-15,4.745,4.76,4.705,4.755,726971.0779365
2006-05-16,4.73,4.795,4.725,4.785,715735.923867
2006-05-17,4.825,4.855,4.795,4.825,1867759.4495946
2006-05-18,4.765,4.8,4.72,4.76,887015.2071825
2006-05-19,4.735,4.75,4.685,4.685,1118658.5477763
2006-05-22,4.695,4.695,4.6,4.62,1020258.5974455
2006-05-23,4.605,4.63,4.58,4.605,756963.4436217
2006-05-24,4.575,4.595,4.535,4.56,2362401.2599143
2006-05-25,4.535,4.605,4.535,4.585,1192390.7442402
2006-05-26,4.595,4.615,4.57,4.585,922433.8341123
2006-05-29,4.61,4.62,4.585,4.61,340477.6458552
2006-05-30,4.59,4.605,4.585,4.59,350248.3870515
2006-05-31,4.56,4.575,4.52,4.52,1442311.1475336
2006-06-01,4.57,4.57,4.505,4.52,562427.102136
2006-06-02,4.56,4.57,4.53,4.56,1535891.4275052
2006-06-05,4.57,4.585,4.525,4.545,612302.2608891
2006-06-06,4.53,4.55,4.515,4.53,832983.1653864
2006-06-07,4.52,4.56,4.505,4.56,1669457.9472453
2006-06-08,4.525,4.55,4.465,4.51,1419867.2847738
2006-06-09,4.56,4.56,4.49,4.555,1473150.5917713
2006-06-13,4.525,4.545,4.51,4.525,1465133.5097832
2006-06-14,4.475,4.51,4.46,4.48,1581141.9505707
2006-06-15,4.51,4.525,4.475,4.505,2797393.8646122
2006-06-16,4.535,4.56,4.53,4.54,523208.6047824
2006-06-19,4.56,4.56,4.51,4.525,543312.8779011
2006-06-20,4.525,4.545,4.51,4.525,892249.7394279
2006-06-21,4.525,4.57,4.515,4.55,817933.2653673
2006-06-22,4.56,4.59,4.54,4.59,663027.8038671
2006-06-23,4.545,4.59,4.535,4.555,477596.1105891
2006-06-26,4.57,4.605,4.555,4.59,879261.7525683
2006-06-27,4.63,4.665,4.6,4.6,854749.3653042
2006-06-28,4.585,4.62,4.56,4.585,821214.9716424
2006-06-29,4.605,4.605,4.54,4.56,636334.4992371
2006-06-30,4.64,4.685,4.565,4.65,1648050.4127829
2006-07-03,4.665,4.75,4.665,4.725,1200620.21568
2006-07-04,4.77,4.8,4.75,4.765,934522.6780791
2006-07-05,4.73,4.765,4.705,4.75,372579.8569497
2006-07-06,4.725,4.8,4.705,4.76,878014.6876554
2006-07-07,4.795,4.795,4.715,4.775,1220926.9612332
2006-07-10,4.76,4.78,4.74,4.775,990782.7430728
2006-07-11,4.78,4.78,4.68,4.715,830120.453088
2006-07-12,4.71,4.73,4.66,4.68,808426.977963
2006-07-13,4.685,4.735,4.655,4.695,502891.942212
2006-07-14,4.645,4.645,4.585,4.585,616197.1693944
2006-07-17,4.55,4.58,4.51,4.55,841106.8553094
2006-07-18,4.585,4.615,4.515,4.525,603013.3214451
2006-07-19,4.53,4.57,4.525,4.525,378506.1011448
2006-07-20,4.575,4.65,4.565,4.65,1034059.7797155
2006-07-21,4.64,4.645,4.62,4.64,547942.4720973
2006-07-24,4.64,4.715,4.595,4.7,655095.0165252
2006-07-25,4.715,4.75,4.695,4.75,980503.754745
2006-07-26,4.765,4.765,4.705,4.715,1055752.4284224
2006-07-27,4.705,4.765,4.7,4.755,1129103.6461422
2006-07-28,4.74,4.74,4.665,4.68,492736.0901811
2006-07-31,4.73,4.765,4.655,4.665,586408.9289799
2006-08-01,4.63,4.69,4.625,4.635,341897.432151
2006-08-02,4.585,4.6,4.52,4.545,1101351.6999261
2006-08-03,4.66,4.715,4.65,4.685,1934743.1158539
2006-08-04,4.67,4.745,4.67,4.74,1008601.1437269
2006-08-07,4.71,4.74,4.66,4.705,476329.2116418
2006-08-08,4.68,4.76,4.66,4.74,675024.9154248
2006-08-09,4.735,4.775,4.67,4.765,917452.1858055
2006-08-10,4.715,4.77,4.705,4.71,631936.3021089
2006-08-11,4.71,4.775,4.71,4.75,460733.0492586
2006-08-14,4.75,4.79,4.715,4.725,680456.9615961
2006-08-15,4.73,4.75,4.675,4.685,496803.7200693
2006-08-16,4.745,4.75,4.69,4.705,677920.6844472
2006-08-17,4.76,4.785,4.735,4.77,836992.1195895
2006-08-18,4.775,4.855,4.73,4.84,923284.2183372
2006-08-21,4.86,4.885,4.795,4.82,576892.7245584
2006-08-22,4.805,4.835,4.795,4.82,698505.9329001
2006-08-23,4.8,4.845,4.795,4.81,958262.3644197
2006-08-24,4.75,4.775,4.73,4.76,1217419.6428168
2006-08-25,4.73,4.815,4.725,4.81,743425.8887256
2006-08-28,4.865,4.895,4.83,4.855,964796.0259183
2006-08-29,4.87,4.885,4.84,4.865,742029.2421366
2006-08-30,4.87,4.91,4.865,4.885,1593508.4710191
2006-08-31,4.925,4.965,4.92,4.945,1535611.2717693
2006-09-01,5.05,5.1,5.0,5.075,2548194.097902
2006-09-04,5.09,5.165,5.055,5.065,1412479.9333779
2006-09-05,5.085,5.11,5.015,5.105,1839256.2893256
2006-09-06,5.155,5.235,5.115,5.16,1830064.8672174
2006-09-07,5.155,5.215,5.12,5.215,1414940.1800616
2006-09-08,5.19,5.23,5.19,5.225,1121502.2524584
2006-09-11,5.245,5.245,5.175,5.225,910948.2753585
2006-09-12,5.19,5.28,5.165,5.255,1428952.0989471
2006-09-13,5.295,5.3,5.25,5.285,877397.3533347
2006-09-14,5.28,5.355,5.28,5.33,1129004.4759702
2006-09-15,5.33,5.365,5.265,5.32,1082700.2698272
2006-09-18,5.32,5.38,5.26,5.37,627730.660398
2006-09-19,5.39,5.42,5.385,5.395,1622487.6481137
2006-09-20,5.32,5.415,5.32,5.39,2619918.924801
2006-09-21,5.405,5.425,5.32,5.355,3245062.896546
2006-09-22,5.285,5.33,5.23,5.28,1245457.5296955
2006-09-25,5.285,5.315,5.27,5.295,836682.212802
2006-09-26,5.32,5.355,5.31,5.345,1541967.2533764
2006-09-27,5.37,5.415,5.37,5.4,1584292.2563679
2006-09-28,5.4,5.415,5.32,5.41,1191609.7791357
2006-09-29,5.42,5.49,5.415,5.45,1923696.3851112
2006-10-02,5.435,5.47,5.43,5.445,326758.2789771
2006-10-03,5.505,5.575,5.465,5.565,1080235.0646349
2006-10-04,5.585,5.595,5.49,5.53,858149.2493676
2006-10-05,5.57,5.595,5.52,5.52,662474.9301582
2006-10-06,5.525,5.54,5.49,5.51,922482.5927802
2006-10-09,5.515,5.52,5.445,5.465,459240.53817
2006-10-10,5.48,5.57,5.48,5.545,1011477.0787149
2006-10-11,5.545,5.565,5.51,5.54,955735.1778699
2006-10-12,5.515,5.845,5.485,5.54,5086676.9567109
2006-10-13,5.645,5.645,5.545,5.55,1754831.0690658
2006-10-16,5.57,5.595,5.5,5.525,870088.5116583
2006-10-17,5.51,5.515,5.37,5.455,1564401.199119
2006-10-18,5.455,5.52,5.45,5.5,1003308.7622145
2006-10-19,5.555,5.58,5.365,5.515,812971.4510949
2006-10-20,5.5,5.62,5.47,5.62,1752025.3796163
2006-10-23,5.545,5.555,5.275,5.325,2164550.9818476
2006-10-24,5.185,5.215,5.12,5.14,3693727.7622903
2006-10-25,5.15,5.215,5.055,5.135,4190617.429842
2006-10-26,5.125,5.165,5.035,5.145,2425355.311518
2006-10-27,5.175,5.18,5.095,5.105,1421285.4182334
2006-10-30,5.1,5.16,5.055,5.16,1345160.74137
2006-10-31,5.175,5.205,5.16,5.165,1013490.2332065
2006-11-01,5.18,5.195,5.16,5.17,985038.3108597
2006-11-02,5.165,5.195,5.13,5.16,1169893.1643039
2006-11-03,5.17,5.17,5.15,5.16,1059017.6063355
2006-11-06,5.165,5.165,5.115,5.145,745853.0786853
2006-11-07,5.16,5.19,5.15,5.19,681389.987631
2006-11-08,5.145,5.18,5.135,5.15,1297759.8784083
2006-11-09,5.185,5.185,5.035,5.055,1621505.0369928
2006-11-10,5.065,5.08,5.05,5.07,964562.9760141
2006-11-13,5.075,5.09,5.055,5.065,632999.9022036
2006-11-14,5.06,5.085,5.05,5.065,1121951.8239048
2006-11-15,5.065,5.085,5.055,5.065,769596.0706983
2006-11-16,5.085,5.09,5.055,5.065,720819.2216001
2006-11-17,5.07,5.085,5.06,5.06,763312.813884
2006-11-20,5.07,5.11,5.005,5.035,1288480.8559815
2006-11-21,5.065,5.08,4.995,5.075,920076.063273
2006-11-22,5.13,5.14,5.07,5.1,770275.3863765
2006-11-23,5.095,5.12,5.085,5.11,832736.0663745
2006-11-24,5.09,5.135,5.085,5.12,796603.4142063
2006-11-27,5.115,5.13,5.045,5.08,587454.3478764
2006-11-28,5.02,5.07,4.995,5.015,1154537.4895878
2006-11-29,4.975,5.06,4.945,5.055,1278031.6255251
2006-11-30,5.1,5.115,5.045,5.095,795425.7684138
2006-12-01,5.1,5.11,4.99,5.015,628531.4595369
2006-12-04,5.035,5.05,4.955,5.025,1210943.8305852
2006-12-05,5.09,5.105,4.965,4.97,1791078.5933499
2006-12-06,5.01,5.115,4.98,5.105,1833593.6725044
2006-12-07,5.1,5.115,5.005,5.035,1718952.9536724
2006-12-08,5.01,5.035,4.97,4.97,1417250.8450692
2006-12-11,4.975,5.0,4.96,4.965,965220.8048217
2006-12-12,4.985,4.995,4.955,4.975,983629.2679992
2006-12-13,4.97,4.98,4.945,4.945,1069145.360151
2006-12-14,4.975,4.995,4.94,4.965,1140609.0389304
2006-12-15,4.99,4.995,4.97,4.975,1056665.6204229
2006-12-18,4.975,4.99,4.92,4.93,1297493.7717801
2006-12-19,4.94,4.94,4.845,4.92,2503832.8007121
2006-12-20,4.995,5.215,4.97,5.05,5044886.6462301
2006-12-21,5.07,5.085,5.0,5.02,3728232.3708015
2006-12-22,5.015,5.13,5.01,5.08,1489770.6861804
2006-12-27,5.09,5.145,5.09,5.125,932672.3279532
2006-12-28,5.145,5.145,5.09,5.105,660950.1887637
2006-12-29,5.11,5.11,5.06,5.075,360343.9105611
2007-01-02,5.055,5.095,5.045,5.075,707380.0104579
2007-01-03,5.085,5.11,5.08,5.095,948771.7789593
2007-01-04,5.1,5.195,5.1,5.17,1692990.2026428
2007-01-05,5.185,5.19,5.075,5.085,937652.3234238
2007-01-08,5.07,5.095,5.01,5.015,1064132.3079564
2007-01-09,5.045,5.07,5.04,5.055,1005476.4568908
2007-01-10,5.08,5.08,4.975,4.985,1275760.6285863
2007-01-11,5.04,5.045,4.985,5.035,829961.7808128
2007-01-12,5.075,5.14,5.075,5.13,1750337.007438
2007-01-15,5.12,5.185,5.11,5.18,1069938.721527
2007-01-16,5.185,5.3,5.185,5.295,2303134.6858728
2007-01-17,5.295,5.31,5.25,5.305,1303552.2428712
2007-01-18,5.335,5.415,5.335,5.395,2259080.8162161
2007-01-19,5.38,5.385,5.28,5.365,1963069.4226495
2007-01-22,5.415,5.445,5.41,5.44,1448815.0579806
2007-01-23,5.41,5.415,5.375,5.395,999010.5616764
2007-01-24,5.4,5.41,5.345,5.37,2177074.521735
2007-01-25,5.39,5.5,5.385,5.455,2018542.737612
2007-01-29,5.5,5.53,5.46,5.495,1357238.0154834
2007-01-30,5.49,5.49,5.445,5.46,1008209.4215475
2007-01-31,5.49,5.49,5.38,5.39,1183281.963942
2007-02-01,5.42,5.445,5.38,5.44,1104909.4298466
2007-02-02,5.465,5.47,5.44,5.45,754686.6617562
2007-02-05,5.42,5.445,5.395,5.44,832131.1283253
2007-02-06,5.45,5.505,5.45,5.485,1079259.0648588
2007-02-07,5.49,5.49,5.425,5.43,1096317.1608609
2007-02-08,5.46,5.465,5.425,5.44,1040326.5081678
2007-02-09,5.465,5.48,5.4,5.475,530284.3965546
2007-02-12,5.445,5.47,5.43,5.455,688707.9199065
2007-02-13,5.445,5.46,5.425,5.44,756930.3868977
2007-02-14,5.43,5.49,5.43,5.485,1012991.9030922
2007-02-15,5.52,5.645,5.515,5.59,1426629.8640861
2007-02-16,5.595,5.61,5.55,5.565,901010.597706
2007-02-19,5.595,5.62,5.585,5.59,766739.1433266
2007-02-20,5.665,5.715,5.645,5.675,1876107.9252408
2007-02-21,5.67,5.675,5.605,5.625,1290798.958752
2007-02-22,5.64,5.74,5.58,5.7,2305623.85719
2007-02-23,5.715,5.825,5.715,5.765,1915732.1938815
2007-02-26,5.77,5.77,5.625,5.635,1619196.0248214
2007-02-27,5.635,5.65,5.51,5.53,2168014.5001047
2007-02-28,5.335,5.445,5.265,5.415,4128838.5447765
2007-03-01,5.485,5.485,5.285,5.33,4074657.7477224
2007-03-02,5.325,5.405,5.295,5.36,2515429.9259094
2007-03-05,5.34,5.34,5.145,5.15,2913815.5144497
2007-03-06,5.18,5.325,5.13,5.29,4335903.3846582
2007-03-07,5.39,5.4,5.28,5.31,2094364.9454508
2007-03-08,5.295,5.525,5.25,5.5,3224211.5414649
2007-03-09,5.57,5.62,5.4,5.46,3104473.4757921
2007-03-16,5.265,5.39,5.25,5.355,3644335.2317076
2007-03-19,5.435,5.575,5.43,5.525,3145673.7237495
2007-03-20,5.525,5.55,5.365,5.385,1987553.7116982
2007-03-21,5.445,5.445,5.265,5.28,2185377.5443857
2007-03-22,5.355,5.365,5.24,5.27,3766140.1690485
2007-03-23,5.305,5.33,5.27,5.27,1953140.009178
2007-03-26,5.33,5.34,5.295,5.32,1246391.3821485
2007-03-27,5.32,5.32,5.245,5.255,1633608.7564854
2007-03-28,5.225,5.245,5.155,5.175,2028596.1137985
2007-03-29,5.125,5.185,5.12,5.165,2638992.654549
2007-03-30,5.24,5.36,5.205,5.335,3364896.0003003
2007-04-02,5.32,5.345,5.23,5.25,2062009.8504177
2007-04-03,5.25,5.29,5.23,5.245,2718392.4263427
2007-04-04,5.275,5.28,5.2,5.235,2882492.6156235
2007-04-05,5.23,5.275,5.215,5.25,1393793.7937188
2007-04-10,5.27,5.385,5.27,5.355,1898206.3452348
2007-04-11,5.435,5.445,5.38,5.4,2062385.8706532
2007-04-12,5.36,5.37,5.305,5.34,1927422.7043241
2007-04-13,5.395,5.4,5.31,5.325,2310563.3581737
2007-04-16,5.34,5.45,5.33,5.435,3014980.6597431
2007-04-17,5.5,5.525,5.455,5.495,4269597.3812409
2007-04-18,5.57,5.615,5.55,5.58,3137412.8484219
2007-04-19,5.56,5.565,5.49,5.51,2243743.3226982
2007-04-20,5.55,5.56,5.515,5.535,2189542.6916097
2007-04-23,5.625,5.625,5.5,5.56,1819544.5648044
2007-04-24,5.53,5.56,5.45,5.515,2634857.2583766
2007-04-26,5.525,5.53,5.47,5.48,2042021.275833
2007-04-27,5.485,5.495,5.395,5.425,1749894.0473364
2007-04-30,5.46,5.51,5.435,5.5,1205999.3710929
2007-05-01,5.495,5.55,5.48,5.51,1195488.159279
2007-05-02,5.55,5.59,5.54,5.575,1690065.5089869
2007-05-03,5.61,5.61,5.52,5.535,1109764.6361841
2007-05-04,5.57,5.6,5.54,5.555,1226649.9065757
2007-05-07,5.585,5.585,5.54,5.57,1146127.8590022
2007-05-08,5.58,5.58,5.47,5.5,1770038.814942
2007-05-09,5.525,5.56,5.485,5.495,977972.4361047
2007-05-10,5.515,5.545,5.47,5.475,1048014.6757521
2007-05-11,5.47,5.495,5.45,5.47,1165706.5302093
2007-05-14,5.515,5.54,5.485,5.5,851050.3178886
2007-05-15,5.5,5.53,5.49,5.49,855541.073844
2007-05-16,5.52,5.57,5.515,5.555,1531199.8519515
2007-05-17,5.59,5.595,5.555,5.59,1156175.450262
2007-05-18,5.61,5.61,5.525,5.55,720606.8321484
2007-05-21,5.56,5.615,5.55,5.6,1248595.4392212
2007-05-22,5.595,5.6,5.535,5.565,1517846.5882917
2007-05-23,5.56,5.615,5.55,5.6,1052808.7271502
2007-05-24,5.575,5.6,5.525,5.55,1141312.3207335
2007-05-25,5.535,5.585,5.52,5.56,971654.4697302
2007-05-28,5.585,5.59,5.555,5.57,1540432.5949647
2007-05-29,5.56,5.58,5.5,5.515,1652259.3601662
2007-05-30,5.495,5.51,5.42,5.435,2115501.4147764
2007-05-31,5.455,5.48,5.41,5.41,1773436.2197511
2007-06-01,5.46,5.495,5.445,5.485,773878.5692925
2007-06-04,5.545,5.57,5.49,5.505,1442349.1627662
2007-06-05,5.51,5.52,5.47,5.49,750615.7261956
2007-06-06,5.48,5.495,5.41,5.455,1263475.9235298
2007-06-07,5.42,5.47,5.385,5.46,1279769.5827894
2007-06-08,5.41,5.45,5.38,5.44,1858055.6482644
2007-06-12,5.43,5.455,5.35,5.365,2064236.2207791
2007-06-13,5.31,5.32,5.275,5.295,1626297.4355547
2007-06-14,5.345,5.355,5.27,5.31,1590157.3456236
2007-06-15,5.33,5.33,5.24,5.275,1857082.1277426
2007-06-18,5.29,5.325,5.27,5.305,1028050.0672923
2007-06-19,5.285,5.305,5.255,5.275,1674600.7470816
2007-06-20,5.28,5.345,5.275,5.29,1692357.9927963
2007-06-21,5.275,5.28,5.205,5.21,2266673.1193008
2007-06-22,5.23,5.23,5.155,5.205,2917723.6456446
2007-06-25,5.18,5.205,5.175,5.205,1522528.2468282
2007-06-26,5.205,5.215,5.165,5.18,1337388.2791395
2007-06-27,5.18,5.195,5.13,5.14,1431072.6877917
2007-06-28,5.175,5.19,5.145,5.185,1478357.0258013
2007-06-29,5.205,5.215,5.15,5.15,1867690.8568923
2007-07-02,5.165,5.165,5.12,5.135,1619415.0256179
2007-07-03,5.165,5.185,5.135,5.155,1597978.566522
2007-07-04,5.155,5.21,5.155,5.2,2054535.7251213
2007-07-05,5.185,5.245,5.18,5.24,1277644.8618543
2007-07-06,5.255,5.285,5.24,5.27,1473847.2622296
2007-07-09,5.285,5.31,5.265,5.285,901116.3792228
2007-07-10,5.31,5.365,5.31,5.34,2131755.4059672
2007-07-11,5.33,5.33,5.28,5.29,1389769.1375718
2007-07-12,5.32,5.32,5.27,5.285,1746235.4944077
2007-07-13,5.34,5.365,5.295,5.305,1581878.2890978
2007-07-16,5.35,5.35,5.295,5.305,1183472.8665231
2007-07-17,5.315,5.315,5.27,5.27,1741353.842691
2007-07-18,5.265,5.28,5.205,5.205,1806548.3137638
2007-07-19,5.25,5.255,5.205,5.225,1378826.5355097
2007-07-20,5.235,5.25,5.21,5.22,1119421.3316826
2007-07-23,5.21,5.23,5.165,5.18,1643265.4519839
2007-07-24,5.205,5.21,5.165,5.175,2158441.2728343
2007-07-25,5.15,5.16,5.13,5.135,1331290.9663977
2007-07-26,5.165,5.175,5.13,5.155,1755769.8800274
2007-07-27,5.09,5.12,5.025,5.04,2683630.8018024
2007-07-30,5.0,5.04,4.945,5.04,2228332.2779694
2007-07-31,5.045,5.045,4.965,4.995,2413895.3717253
2007-08-01,4.955,4.97,4.87,4.9,2477746.9133856
2007-08-02,5.0,5.025,4.855,4.97,1851064.9775565
2007-08-03,4.975,4.985,4.89,4.945,1347328.4360463
2007-08-06,4.865,4.88,4.81,4.86,2122971.4079823
2007-08-07,4.91,4.915,4.84,4.855,1432680.0709962
2007-08-08,4.875,4.885,4.84,4.865,2882471.955171
2007-08-09,4.93,4.965,4.925,4.96,1952259.0474834
2007-08-10,4.89,4.945,4.85,4.875,1756754.1439845
2007-08-13,4.895,4.935,4.855,4.905,1134621.6397959
2007-08-14,4.915,4.93,4.855,4.89,1273107.8264853
2007-08-15,4.845,4.865,4.73,4.73,2059640.509725
2007-08-16,4.705,4.775,4.43,4.705,3127049.5654479
2007-08-17,4.745,4.78,4.615,4.695,2248515.8872257
2007-08-20,4.785,4.915,4.76,4.91,1634506.246542
2007-08-21,4.875,4.975,4.855,4.87,1634735.1643557
2007-08-22,4.895,4.985,4.875,4.945,917439.789534
2007-08-23,5.01,5.05,4.98,5.025,1524748.8322629
2007-08-24,5.0,5.005,4.9,4.935,1578218.909751
2007-08-27,5.01,5.1,4.94,5.0,2122920.1700601
2007-08-28,5.055,5.225,5.03,5.165,2593250.412714
2007-08-29,5.11,5.16,5.07,5.15,2224562.1585972
2007-08-30,5.285,5.33,5.225,5.23,2422507.4747454
2007-08-31,5.255,5.325,5.25,5.31,1881513.5260329
2007-09-03,5.345,5.355,5.23,5.24,1306210.0034808
2007-09-04,5.25,5.31,5.25,5.28,854027.9023029
2007-09-05,5.3,5.305,5.19,5.2,1164752.8437219
2007-09-06,5.2,5.215,5.165,5.215,1299934.1844294
2007-09-07,5.225,5.235,5.145,5.175,801610.6814742
2007-09-10,5.09,5.15,5.09,5.135,948180.8900178
2007-09-11,5.16,5.23,5.135,5.215,1554036.2633088
2007-09-12,5.23,5.255,5.17,5.17,1083577.9258494
2007-09-13,5.23,5.235,5.13,5.165,990764.5618746
2007-09-14,5.2,5.235,5.165,5.205,1103478.0736974
2007-09-17,5.21,5.215,5.115,5.115,1468933.380207
2007-09-18,5.125,5.175,5.07,5.125,1280162.1313869
2007-09-19,5.2,5.215,5.16,5.17,962153.1408345
2007-09-20,5.265,5.275,5.1,5.125,1299748.2403569
2007-09-21,5.1,5.13,5.095,5.095,706264.3460229
2007-09-24,5.125,5.14,5.1,5.125,1315227.0513699
2007-09-25,5.11,5.2,5.11,5.19,1609493.8763274
2007-09-26,5.2,5.3,5.19,5.275,1491787.1463444
2007-09-27,5.295,5.4,5.285,5.4,1928694.56178
2007-09-28,5.375,5.405,5.28,5.39,1805162.4106101
2007-10-01,5.385,5.44,5.355,5.375,843419.1731532
2007-10-02,5.43,5.47,5.4,5.445,1407388.3714638
2007-10-03,5.47,5.515,5.45,5.5,1628125.4723919
2007-10-04,5.475,5.49,5.39,5.455,1369934.2767537
2007-10-05,5.455,5.57,5.455,5.52,1568043.2236857
2007-10-08,5.57,5.615,5.54,5.57,1112977.7497569
2007-10-09,5.585,5.645,5.585,5.63,1257081.9266901
2007-10-10,5.705,5.705,5.635,5.685,1596436.4703474
2007-10-11,5.66,5.68,5.635,5.655,963010.9628223
2007-10-12,5.625,5.675,5.615,5.655,1208585.2333278
2007-10-15,5.68,5.7,5.545,5.585,1038096.0057159
2007-10-16,5.54,5.555,5.445,5.46,2146928.4422832
2007-10-17,5.44,5.445,5.34,5.36,2261988.1550919
2007-10-18,5.4,5.48,5.375,5.46,1496825.8175001
2007-10-19,5.44,5.44,5.35,5.36,1024658.4474099
2007-10-22,5.31,5.335,5.285,5.31,1575731.39127
2007-10-23,5.325,5.4,5.31,5.37,1029526.0500189
2007-10-24,5.38,5.425,5.365,5.38,1584866.6169474
2007-10-25,5.375,5.39,5.34,5.365,1565136.711228
2007-10-26,5.395,5.44,5.32,5.35,2713200.0414204
2007-10-29,5.37,5.425,5.37,5.4,1095331.2440676
2007-10-30,5.4,5.425,5.385,5.39,547259.8507467
2007-10-31,5.4,5.42,5.375,5.385,857345.9709744
2007-11-01,5.335,5.355,5.3,5.315,2362604.5587669
2007-11-02,5.22,5.28,5.215,5.25,1736469.71172
2007-11-05,5.295,5.295,5.17,5.2,1502927.2623324
2007-11-06,5.18,5.27,5.18,5.245,1103977.2302298
2007-11-07,5.255,5.27,5.185,5.195,917515.8199992
2007-11-08,5.155,5.17,4.995,5.04,2835350.4215271
2007-11-09,5.065,5.09,5.04,5.085,1138351.2646812
2007-11-12,5.045,5.095,4.99,5.005,1301652.3076593
2007-11-13,5.045,5.095,5.015,5.06,1398092.820675
2007-11-14,5.09,5.155,5.065,5.11,1847018.0081208
2007-11-15,5.13,5.14,5.105,5.115,1218973.3088448
2007-11-16,5.095,5.1,5.015,5.05,1429338.0361998
2007-11-19,5.07,5.11,5.055,5.06,717590.4060834
2007-11-20,5.02,5.03,4.99,5.005,1391812.043115
2007-11-21,5.045,5.055,4.925,4.97,1241281.6390362
2007-11-22,4.935,4.97,4.885,4.96,1567929.1779879
2007-11-23,5.01,5.02,4.965,5.005,1138986.7802001
2007-11-26,5.015,5.04,4.94,5.015,1785808.5251262
2007-11-27,4.965,5.005,4.935,5.005,1621728.9962979
2007-11-28,4.975,5.03,4.96,5.01,1479186.7495737
2007-11-29,5.055,5.08,5.03,5.055,2632089.5841597
2007-11-30,5.05,5.05,4.95,4.965,2561447.3649717
2007-12-03,4.99,5.04,4.98,5.015,1563470.6523384
2007-12-04,4.99,5.005,4.945,4.99,1219444.3671618
2007-12-05,4.945,4.995,4.945,4.985,939247.3103568
2007-12-06,5.015,5.085,5.015,5.065,1553075.1390585
2007-12-07,5.09,5.16,5.085,5.15,1297803.6785676
2007-12-10,5.135,5.195,5.13,5.185,839848.2205431
2007-12-11,5.165,5.2,5.11,5.155,1210810.7772711
2007-12-12,5.095,5.125,5.03,5.05,1711001.9851323
2007-12-13,5.07,5.09,5.03,5.045,1419046.6516005
2007-12-14,5.09,5.09,4.81,4.91,3118806.0449004
2007-12-17,4.91,4.91,4.71,4.765,2133028.0898412
2007-12-18,4.68,4.68,4.575,4.615,2711743.0663101
2007-12-19,4.62,4.62,4.53,4.55,2508029.3518239
2007-12-20,4.51,4.54,4.425,4.435,6880900.8973494
2007-12-21,4.45,4.45,4.4,4.425,2834243.0212731
2007-12-24,4.485,4.49,4.445,4.485,1056729.2546166
2007-12-27,4.5,4.515,4.45,4.46,935068.9404432
2007-12-28,4.445,4.47,4.435,4.465,669625.0995594
2007-12-31,4.5,4.505,4.455,4.49,453575.4420945
2008-01-02,4.485,4.49,4.465,4.47,741881.3132967
2008-01-03,4.455,4.46,4.39,4.415,1292198.9110134
2008-01-04,4.46,4.46,4.405,4.41,919546.3292709
2008-01-07,4.38,4.38,4.285,4.315,1726181.6327931
2008-01-08,4.315,4.325,4.215,4.22,2277406.6375836
2008-01-09,4.17,4.185,4.085,4.125,3751534.8819672
2008-01-10,4.155,4.18,4.12,4.14,2268968.9087826
2008-01-11,4.165,4.19,4.075,4.08,1750656.8312427
2008-01-14,4.04,4.185,4.03,4.14,2071312.8389694
2008-01-15,4.185,4.205,4.09,4.14,2020399.6990827
2008-01-16,4.08,4.095,4.03,4.035,2244936.6704346
2008-01-17,4.1,4.145,4.02,4.03,3021780.4278699
2008-01-18,3.985,4.275,3.98,4.195,2845185.6233352
2008-01-21,4.19,4.19,4.035,4.035,1639227.5731473
2008-01-22,3.955,3.98,3.715,3.77,4049084.2396179
2008-01-23,4.01,4.1,3.86,4.005,3138198.772035
2008-01-24,4.01,4.095,4.01,4.09,2259803.1056355
2008-01-25,4.14,4.235,4.1,4.235,2146019.3823732
2008-01-29,4.245,4.27,4.135,4.14,1799098.1545923
2008-01-30,4.18,4.19,3.985,4.03,2421733.9474038
2008-01-31,3.96,4.1,3.87,4.07,2686322.4455541
2008-02-01,4.125,4.24,4.095,4.24,2640006.6695577
2008-02-04,4.3,4.365,4.265,4.32,2898435.0471906
2008-02-05,4.285,4.295,4.115,4.16,1619946.4124562
2008-02-06,4.085,4.14,4.05,4.05,2150626.6632807
2008-02-07,4.05,4.085,3.925,3.965,1522139.0039031
2008-02-08,4.06,4.1,4.03,4.06,1148538.5205999
2008-02-11,4.015,4.055,3.93,3.94,1355865.3350193
2008-02-12,3.955,3.97,3.865,3.955,1730180.669979
2008-02-13,4.015,4.115,3.9,3.9,1891790.0351064
2008-02-14,3.935,4.11,3.92,4.105,2182967.7092061
2008-02-15,3.995,4.1,3.965,4.075,1328351.397216
2008-02-18,4.08,4.11,3.965,4.06,1384813.1082261
2008-02-19,4.15,4.205,4.115,4.19,1314522.9431487
2008-02-20,4.16,4.165,4.01,4.03,1155908.5172157
2008-02-21,4.105,4.105,4.015,4.085,1270626.092931
2008-02-22,4.01,4.085,3.965,3.965,1656477.3981486
2008-02-25,4.075,4.075,3.98,4.055,1042578.4974903
2008-02-26,4.1,4.11,4.02,4.02,1820056.9440264
2008-02-27,4.02,4.155,4.02,4.12,1564722.6757599
2008-02-28,3.85,3.905,3.795,3.8,4484442.121116
2008-02-29,3.77,3.78,3.69,3.69,2858194.2706473
2008-03-03,3.625,3.625,3.51,3.585,2848621.0433769
2008-03-04,3.625,3.635,3.49,3.54,3147786.8748312
2008-03-05,3.54,3.54,3.365,3.39,4821088.4926596
2008-03-06,3.405,3.43,3.32,3.34,3374760.95316
2008-03-07,3.265,3.265,3.09,3.185,4709433.6224229
2008-03-10,3.14,3.405,3.14,3.285,4829741.9165847
2008-03-11,3.32,3.51,3.29,3.485,3812023.7283786
2008-03-12,3.685,3.695,3.41,3.45,4014122.6218974
2008-03-13,3.415,3.56,3.335,3.365,2111574.2759652
2008-03-14,3.355,3.415,3.305,3.32,2261198.0993883
2008-03-17,3.25,3.27,3.095,3.22,3285311.9372703
2008-03-18,3.265,3.36,3.185,3.295,3944839.8604839
2008-03-19,3.53,3.6,3.41,3.49,3756723.9612171
2008-03-20,3.405,3.555,3.345,3.49,5694278.5514472
2008-03-25,3.63,3.69,3.63,3.675,3101028.1387332
2008-03-26,3.69,3.78,3.61,3.76,2742622.1786166
2008-03-27,3.67,3.725,3.62,3.68,1761686.2072053
2008-03-28,3.64,3.68,3.53,3.54,2334350.150346
2008-03-31,3.5,3.59,3.465,3.59,2842628.6857338
2008-04-01,3.54,3.66,3.515,3.63,2214307.1363943
2008-04-02,3.795,3.86,3.78,3.855,2131346.3290077
2008-04-03,3.855,3.995,3.785,3.97,2547333.7966599
2008-04-04,3.935,3.955,3.84,3.91,1998275.6601276
2008-04-07,3.92,3.92,3.77,3.79,1783801.9819794
2008-04-08,3.795,3.8,3.675,3.685,2368150.650636
2008-04-09,3.75,3.75,3.585,3.62,1538748.3548769
2008-04-10,3.6,3.6,3.525,3.575,1918652.7554469
2008-04-11,3.64,3.675,3.555,3.64,1448729.9369163
2008-04-14,3.53,3.545,3.49,3.53,906826.9282938
2008-04-15,3.6,3.725,3.535,3.695,2167701.2876448
2008-04-16,3.78,3.81,3.725,3.75,1864396.7543457
2008-04-17,3.785,3.785,3.695,3.765,2489484.5296599
2008-04-18,3.74,3.77,3.67,3.67,1266864.2377398
2008-04-21,3.745,3.825,3.71,3.78,2124217.6464771
2008-04-22,3.765,3.78,3.7,3.73,1298367.2957118
2008-04-23,3.74,3.78,3.73,3.755,1253232.4711803
2008-04-24,3.74,3.745,3.655,3.69,1210271.9526699
2008-04-28,3.76,3.845,3.75,3.81,1611630.993534
2008-04-29,3.835,3.835,3.775,3.82,987840.6946368
2008-04-30,3.78,3.82,3.765,3.805,2162851.0398159
2008-05-01,3.79,3.795,3.655,3.72,1289411.4027621
2008-05-02,3.765,3.805,3.645,3.725,2573614.718658
2008-05-05,3.765,3.845,3.725,3.81,1517934.1886103
2008-05-06,3.775,3.785,3.695,3.705,1863213.3236265
2008-05-07,3.72,3.81,3.66,3.795,3571680.6844461
2008-05-08,3.85,4.225,3.82,4.185,6678693.7430595
2008-05-09,4.09,4.33,4.055,4.24,3025993.5073437
2008-05-12,4.395,4.565,4.335,4.535,4084772.2788483
2008-05-13,4.6,4.6,4.38,4.38,4269942.8240067
2008-05-14,4.35,4.38,4.295,4.295,1802883.1494903
2008-05-15,4.325,4.325,4.235,4.24,2124165.5821368
2008-05-16,4.255,4.405,4.255,4.295,1772447.8237035
2008-05-19,4.325,4.375,4.295,4.305,1101051.7101558
2008-05-20,4.28,4.32,4.24,4.24,994339.6465752
2008-05-21,4.21,4.305,4.155,4.175,1839976.9259088
2008-05-22,4.11,4.205,4.095,4.155,1734830.0982096
2008-05-23,4.125,4.18,4.02,4.065,1999944.1982715
2008-05-26,4.065,4.145,4.045,4.09,1046029.6194759
2008-05-27,4.135,4.135,4.06,4.06,694239.1362498
2008-05-28,4.07,4.105,3.985,4.015,1588555.7473458
2008-05-29,4.015,4.045,3.965,3.99,1263485.0141289
2008-05-30,3.985,4.065,3.985,4.025,1195641.0466275
2008-06-02,4.085,4.16,3.97,3.99,2560809.3701985
2008-06-03,3.955,4.005,3.9,3.935,2390416.8335043
2008-06-04,4.015,4.09,3.985,4.09,1666851.4245579
2008-06-05,4.115,4.14,4.005,4.135,1974157.4742972
2008-06-06,4.2,4.205,4.09,4.155,875387.5045155
2008-06-10,3.96,4.04,3.935,4.015,2378646.160506
2008-06-11,4.015,4.165,3.995,4.15,1529560.2384411
2008-06-12,4.075,4.09,3.945,3.95,1547469.5450862
2008-06-13,3.99,4.01,3.845,3.97,2123230.9032657
2008-06-16,4.015,4.065,3.93,4.055,1109823.3118692
2008-06-17,4.015,4.045,3.935,4.04,1559420.3772303
2008-06-18,4.015,4.11,4.01,4.045,2024630.1333366
2008-06-19,4.065,4.085,3.955,4.06,5624346.2254071
2008-06-20,4.03,4.085,3.94,4.02,2468417.4794547
2008-06-23,3.935,4.015,3.935,3.985,2005016.7525693
2008-06-24,3.925,3.965,3.66,3.77,3941082.9638013
2008-06-25,3.685,3.8,3.62,3.66,3613148.6918679
2008-06-26,3.71,3.72,3.635,3.67,2605371.4869867
2008-06-27,3.525,3.685,3.495,3.6,2578787.2695459
2008-06-30,3.655,3.68,3.555,3.635,2248730.7559317
2008-07-01,3.655,3.655,3.385,3.39,2022416.9856648
2008-07-02,3.405,3.51,3.3,3.51,2733955.5320019
2008-07-03,3.43,3.57,3.41,3.485,1843547.0521008
2008-07-04,3.525,3.55,3.435,3.53,1372945.7443101
2008-07-07,3.485,3.525,3.385,3.41,1497835.7004183
2008-07-08,3.46,3.54,3.425,3.485,1811567.1508851
2008-07-09,3.585,3.635,3.55,3.585,2582296.2407985
2008-07-10,3.525,3.575,3.445,3.535,2067227.027883
2008-07-11,3.515,3.555,3.395,3.54,1405276.8732183
2008-07-14,3.535,3.57,3.39,3.39,1608431.1026508
2008-07-15,3.37,3.375,3.24,3.26,2695794.0233982
2008-07-16,3.32,3.405,3.285,3.355,2469979.4096637
2008-07-17,3.445,3.475,3.405,3.44,1452327.3349056
2008-07-18,3.45,3.46,3.415,3.44,1876273.2088608
2008-07-21,3.53,3.675,3.51,3.67,1800198.1170834
2008-07-22,3.68,3.68,3.57,3.67,1348348.2359817
2008-07-23,3.845,3.945,3.79,3.82,2439672.1786824
2008-07-24,3.875,4.04,3.87,3.97,2638412.5090428
2008-07-25,3.89,3.9,3.74,3.845,2160070.1429094
2008-07-28,3.805,3.82,3.605,3.69,2272303.5058161
2008-07-29,3.62,3.62,3.485,3.55,2185762.6552203
2008-07-30,3.675,3.745,3.63,3.7,1891317.3239532
2008-07-31,3.71,3.76,3.66,3.73,1981780.3548516
2008-08-01,3.145,3.25,3.04,3.215,8572505.1968385
2008-08-04,3.25,3.345,3.15,3.19,3130148.6333229
2008-08-05,3.165,3.31,3.14,3.27,3824724.9481575
2008-08-06,3.36,3.38,3.245,3.31,3043548.2806239
2008-08-07,3.31,3.32,3.25,3.305,1904043.3362751
2008-08-08,3.14,3.205,3.14,3.175,2552824.5185163
2008-08-11,3.265,3.315,3.22,3.315,2272258.0528206
2008-08-12,3.345,3.36,3.265,3.335,2327823.9266103
2008-08-13,3.305,3.345,3.25,3.31,1553594.1296253
2008-08-14,3.305,3.33,3.21,3.215,1756354.9840422
2008-08-15,3.275,3.51,3.27,3.47,3808529.6326518
2008-08-18,3.505,3.61,3.46,3.58,2706505.2283923
2008-08-19,3.515,3.58,3.51,3.555,1959026.5853043
2008-08-20,3.505,3.645,3.49,3.63,3460031.5991361
2008-08-21,3.635,3.68,3.58,3.625,3090722.7050262
2008-08-22,3.595,3.6,3.49,3.6,2462633.3791728
2008-08-25,3.68,3.68,3.555,3.57,2448821.4534675
2008-08-26,3.445,3.515,3.39,3.45,2852888.6664453
2008-08-27,3.39,3.43,3.275,3.315,4510489.1667918
2008-08-28,3.335,3.35,3.255,3.285,3070744.0474587
2008-08-29,3.385,3.4,3.33,3.385,2582283.0181089
2008-09-01,3.38,3.435,3.345,3.35,2045696.3571237
2008-09-02,3.44,3.465,3.32,3.33,2792584.1112702
2008-09-03,3.395,3.425,3.24,3.285,3662268.5044776
2008-09-04,3.305,3.345,3.255,3.27,4337907.4485507
2008-09-05,3.185,3.19,3.125,3.155,2452974.20442
2008-09-08,3.28,3.37,3.215,3.295,2070707.9009202
2008-09-09,3.275,3.285,3.16,3.16,3119874.6035037
2008-09-10,3.165,3.175,3.11,3.14,2719104.7987449
2008-09-11,3.12,3.13,2.955,2.965,3671526.0400338
2008-09-12,2.98,3.045,2.98,3.015,2152462.1378808
2008-09-15,2.835,2.89,2.73,2.815,6089974.149072
2008-09-16,2.68,2.75,2.65,2.71,5515897.0309803
2008-09-17,2.74,2.765,2.475,2.625,6858219.0261768
2008-09-18,2.34,2.475,2.12,2.475,18290075.4790026
2008-09-19,2.63,2.76,2.55,2.695,6688332.2573598
2008-09-22,3.015,3.035,2.815,2.875,3973506.6515367
2008-09-23,2.815,2.835,2.745,2.82,1817435.5458132
2008-09-24,2.875,3.025,2.825,2.965,2937307.2753603
2008-09-25,3.035,3.14,3.03,3.1,3487578.5936634
2008-09-26,3.185,3.22,2.97,3.095,2937626.2727469
2008-09-29,3.165,3.185,2.95,2.955,3047526.6573573
2008-09-30,2.675,2.93,2.65,2.755,4372638.4956213
2008-10-01,2.92,2.945,2.81,2.85,2299768.6849515
2008-10-02,2.965,3.025,2.925,2.97,2448205.771983
2008-10-03,2.925,3.165,2.85,3.165,2579842.6054596
2008-10-06,3.275,3.45,3.265,3.285,4185715.1176728
2008-10-07,3.17,3.36,3.02,3.26,5574081.8237289
2008-10-08,3.05,3.09,2.95,2.995,3269919.9001578
2008-10-09,2.965,2.995,2.83,2.995,3361223.3982639
2008-10-10,2.84,2.875,2.745,2.745,2545090.0715184
2008-10-13,2.905,2.97,2.49,2.68,3833190.7751739
2008-10-14,2.89,2.98,2.57,2.71,5588292.0829584
2008-10-15,2.74,2.815,2.67,2.705,1769010.7508256
2008-10-16,2.565,2.59,2.395,2.4,2883568.6119897
2008-10-17,2.515,2.565,2.375,2.485,2294504.4016545
2008-10-20,2.565,2.705,2.52,2.705,2343428.3531745
2008-10-21,2.74,2.855,2.705,2.785,1923340.1989101
2008-10-22,2.74,2.77,2.64,2.665,1420870.5563472
2008-10-23,2.665,2.695,2.58,2.61,1529752.7938584
2008-10-24,2.63,2.655,2.465,2.485,1473772.0581825
2008-10-27,2.475,2.475,2.32,2.355,1603641.1833432
2008-10-28,2.28,2.3,2.195,2.225,2783474.5045539
2008-10-29,2.31,2.325,2.215,2.265,3932601.434841
2008-10-30,2.295,2.4,2.265,2.37,4057407.9227211
2008-10-31,2.355,2.41,2.315,2.375,2772769.9109046
2008-11-03,2.43,2.66,2.405,2.66,1675418.9010006
2008-11-04,2.61,2.805,2.57,2.78,1522077.8489637
2008-11-05,2.83,2.835,2.675,2.77,2435662.3980612
2008-11-06,2.7,2.705,2.625,2.655,1348327.5755292
2008-11-07,2.61,2.715,2.52,2.625,1107129.1888632
2008-11-10,2.675,2.695,2.505,2.52,2095525.2364632
2008-11-11,2.46,2.46,2.315,2.34,2086885.0352277
2008-11-12,2.28,2.4,2.275,2.305,1877584.7343855
2008-11-13,2.225,2.25,2.135,2.135,2701244.2507677
2008-11-14,2.225,2.245,2.13,2.135,2265756.6216279
2008-11-17,2.105,2.12,1.93,1.955,2309672.4794619
2008-11-18,1.93,2.0,1.875,1.875,2842811.3241339
2008-11-19,1.925,2.095,1.91,2.045,3620545.1338629
2008-11-20,2.015,2.185,1.94,2.12,3511232.3325216
2008-11-21,2.07,2.07,1.97,2.05,4150463.4271992
2008-11-24,2.19,2.205,1.915,1.985,3316988.5430433
2008-11-25,2.09,2.185,2.085,2.12,3057956.8801974
2008-11-26,2.195,2.195,2.045,2.045,1977531.7393995
2008-11-27,2.13,2.195,2.12,2.145,1559832.7598622
2008-11-28,2.15,2.325,2.145,2.325,1439521.9864461
2008-12-01,2.34,2.43,2.21,2.325,2181756.1802715
2008-12-02,2.265,2.37,2.215,2.225,2009377.760883
2008-12-03,2.28,2.385,2.245,2.32,1101701.2747824
2008-12-04,2.395,2.415,2.315,2.415,1554001.5537486
2008-12-05,2.375,2.44,2.33,2.33,2241175.6416615
2008-12-08,2.39,2.47,2.345,2.43,1868165.2208817
2008-12-09,2.44,2.515,2.38,2.43,1918936.2168552
2008-12-10,2.405,2.47,2.355,2.37,2356965.9080706
2008-12-11,2.355,2.37,2.275,2.28,1692981.1120437
2008-12-12,2.225,2.27,2.135,2.27,2399010.7553262
2008-12-15,2.335,2.36,2.275,2.32,1370684.6643885
2008-12-16,2.255,2.32,2.205,2.21,1286656.9512348
2008-12-17,2.25,2.25,2.145,2.145,2983853.6220066
2008-12-18,2.03,2.19,2.03,2.19,8882536.7734716
2008-12-19,2.185,2.39,2.18,2.39,1979819.2647003
2008-12-22,2.37,2.39,2.25,2.25,79385.722686
2008-12-23,2.23,2.28,2.185,2.255,575116.7520615
2008-12-24,2.265,2.335,2.23,2.325,536768.4729672
2008-12-29,2.355,2.435,2.3,2.435,1175926.842852
2008-12-30,2.41,2.485,2.385,2.465,999496.4955192
2008-12-31,2.5,2.505,2.47,2.49,1027779.8285736
2009-01-02,2.49,2.5,2.39,2.485,831164.2191483
2009-01-05,2.48,2.49,2.39,2.43,1641197.7538977
2009-01-06,2.49,2.55,2.465,2.505,1442695.4319501
2009-01-07,2.53,2.605,2.505,2.605,1378875.2941776
2009-01-08,2.61,2.61,2.49,2.505,2101747.3383381
2009-01-09,2.565,2.57,2.49,2.535,1216746.9384834
2009-01-12,2.445,2.595,2.445,2.585,1577767.6854684
2009-01-13,2.565,2.57,2.49,2.56,1301092.8226056
2009-01-14,2.67,2.725,2.625,2.635,2593372.7225928
2009-01-15,2.565,2.605,2.53,2.545,1574142.1892637
2009-01-16,2.52,2.58,2.505,2.535,3572112.9011124
2009-01-19,2.535,2.56,2.52,2.55,937357.2921621
2009-01-20,2.505,2.54,2.41,2.43,2419490.2222623
2009-01-21,2.415,2.415,2.305,2.31,1861330.7431947
2009-01-22,2.325,2.385,2.315,2.34,1799233.6871607
2009-01-23,2.33,2.33,2.165,2.2,1580839.4815461
2009-01-27,2.235,2.265,2.215,2.235,1088109.1762917
2009-01-28,2.225,2.36,2.21,2.34,1891470.2113017
2009-01-29,2.37,2.395,2.24,2.28,2820712.9041399
2009-01-30,2.235,2.265,2.17,2.225,1984549.6819047
2009-02-02,2.225,2.245,2.15,2.15,1718179.4263308
2009-02-03,2.215,2.265,2.175,2.195,3070237.4531634
2009-02-04,2.21,2.245,2.1,2.115,2864791.5663396
2009-02-09,1.49,1.805,1.45,1.675,15145526.5102872
2009-02-10,1.74,1.805,1.72,1.775,8455311.6724956
2009-02-11,1.735,1.855,1.68,1.8,4459851.2241324
2009-02-12,1.8,1.84,1.765,1.8,3721922.668608
2009-02-13,1.855,1.855,1.775,1.81,2227230.6626421
2009-02-16,1.785,1.81,1.725,1.755,2101529.9903778
2009-02-17,1.75,1.81,1.685,1.735,3341365.397739
2009-02-18,1.7,1.78,1.7,1.72,6613906.69611
2009-02-19,1.69,1.795,1.68,1.795,4214722.3929828
2009-02-20,1.745,1.745,1.675,1.675,2498281.7503344
2009-02-23,1.675,1.675,1.545,1.575,3331202.1079452
2009-02-24,1.485,1.54,1.47,1.5,4016212.6332723
2009-02-25,1.575,1.6,1.555,1.58,3992675.4193662
2009-02-26,1.6,1.64,1.575,1.64,1966399.8875925
2009-02-27,1.705,1.75,1.49,1.74,4359124.9068501
2009-03-02,1.67,1.685,1.55,1.56,3798715.0912962
2009-03-03,1.49,1.53,1.44,1.505,3735228.8264361
2009-03-04,1.47,1.53,1.46,1.53,2654979.7126935
2009-03-05,1.605,1.71,1.6,1.66,7968583.6419015
2009-03-06,1.625,1.675,1.615,1.635,5097591.4605576
2009-03-09,1.655,1.66,1.6,1.62,1945759.2691269
2009-03-10,1.615,1.615,1.565,1.6,1532294.855934
2009-03-11,1.655,1.665,1.605,1.62,2894021.9745366
2009-03-12,1.635,1.635,1.54,1.58,2153975.3094219
2009-03-13,1.62,1.76,1.61,1.74,5250565.5829581
2009-03-16,1.74,1.81,1.735,1.785,2941412.9204811
2009-03-17,1.805,1.84,1.79,1.835,2363575.6000344
2009-03-18,1.85,1.87,1.77,1.815,2662842.2544969
2009-03-19,1.85,1.95,1.815,1.9,9024915.389412
2009-03-20,1.935,2.035,1.86,2.0,5055886.2711411
2009-03-23,1.96,2.065,1.935,2.04,3179712.2324523
2009-03-24,2.11,2.115,2.025,2.095,3246788.4575388
2009-03-25,2.095,2.11,2.04,2.11,4976821.1986779
2009-03-26,2.1,2.195,2.085,2.125,3693782.3058849
2009-03-27,2.13,2.16,1.995,2.03,4118630.6284053
2009-03-30,2.02,2.065,1.98,2.01,2000483.8492908
2009-03-31,1.965,2.03,1.96,1.985,3859554.338982
2009-04-01,1.98,2.01,1.945,1.95,3317767.8553116
2009-04-02,1.99,2.05,1.97,2.05,3393385.9378797
2009-04-03,2.115,2.13,2.085,2.095,3017124.3882945
2009-04-06,2.1,2.17,2.1,2.15,2602600.5070974
2009-04-07,2.145,2.205,2.115,2.15,2546496.6351246
2009-04-08,2.115,2.115,2.02,2.025,2464803.5531034
2009-04-09,2.065,2.09,2.035,2.075,2827202.7654792
2009-04-14,2.125,2.16,2.095,2.095,2983874.2824591
2009-04-15,2.075,2.14,2.045,2.09,2745674.967078
2009-04-16,2.115,2.155,2.105,2.115,2569750.3876224
2009-04-17,2.15,2.165,2.135,2.15,2292429.2658054
2009-04-20,2.165,2.175,2.13,2.15,2650436.0659797
2009-04-21,2.095,2.095,2.05,2.055,2095679.7766479
2009-04-22,2.065,2.125,2.05,2.05,2124831.6751254
2009-04-23,2.05,2.075,1.98,2.005,2938715.4918027
2009-04-24,2.01,2.035,1.94,1.945,2668150.3379532
2009-04-27,1.985,2.0,1.91,1.96,1614660.6422886
2009-04-28,1.945,2.02,1.925,1.925,2251609.170174
2009-04-29,1.9,1.935,1.885,1.9,1655674.1197554
2009-04-30,1.95,1.985,1.94,1.95,3187511.140062
2009-05-01,1.92,1.955,1.86,1.86,2032473.6675237
2009-05-04,1.885,1.9,1.86,1.9,2790197.4157974
2009-05-05,1.95,1.955,1.93,1.945,3158383.2077094
2009-05-06,1.945,2.03,1.945,2.02,3653397.7325922
2009-05-07,2.075,2.13,2.05,2.12,3853176.0440862
2009-05-08,2.105,2.16,2.085,2.1,2280220.5912141
2009-05-11,2.115,2.13,2.085,2.115,2475818.0535402
2009-05-12,2.09,2.11,2.07,2.1,1962159.5363214
2009-05-13,2.125,2.125,2.05,2.085,2024849.1341331
2009-05-14,2.025,2.065,2.02,2.045,1903547.4854151
2009-05-15,2.095,2.105,2.045,2.075,2503093.9829307
2009-05-18,2.065,2.08,2.05,2.06,1143765.1296543
2009-05-19,2.095,2.145,2.085,2.135,2000211.1313178
2009-05-20,2.15,2.195,2.145,2.175,2331597.3516549
2009-05-21,2.115,2.145,2.085,2.11,2612312.5726086
2009-05-22,2.1,2.11,2.035,2.065,3310012.7478612
2009-05-25,2.04,2.05,1.99,2.01,3385712.6458212
2009-05-26,1.97,2.035,1.92,2.02,3283640.9198721
2009-05-27,1.935,2.0,1.91,1.97,3703808.4102741
2009-05-28,1.91,1.95,1.895,1.915,3272359.486389
2009-05-29,1.905,1.97,1.9,1.95,3350744.4167559
2009-06-01,1.945,1.99,1.93,1.985,2494654.6012935
2009-06-02,2.02,2.14,2.01,2.14,4287863.7005052
2009-06-03,2.135,2.14,2.085,2.105,3518322.1734015
2009-06-04,2.095,2.095,2.045,2.065,2743349.4265446
2009-06-05,2.105,2.11,2.065,2.08,2493904.2136587
2009-06-09,2.095,2.125,2.06,2.065,3368894.2110681
2009-06-10,2.055,2.15,2.055,2.15,3725716.7541051
2009-06-11,2.12,2.185,2.085,2.155,3743340.9465057
2009-06-12,2.18,2.31,2.165,2.235,5951456.5584948
2009-06-15,2.235,2.245,2.185,2.195,2062038.7750512
2009-06-16,2.18,2.195,2.095,2.095,2318829.1920099
2009-06-17,2.065,2.165,2.055,2.145,3465153.7385199
2009-06-18,2.19,2.25,2.105,2.135,6199490.2492659
2009-06-19,2.13,2.155,2.095,2.1,4995880.0529001
2009-06-22,2.115,2.13,2.04,2.075,2488261.4308719
2009-06-23,2.04,2.04,1.99,2.01,3405500.4008076
2009-06-24,2.065,2.135,2.03,2.125,5714594.3875995
2009-06-25,2.15,2.195,2.13,2.165,4467435.2630361
2009-06-26,2.185,2.195,2.15,2.19,2831476.1734743
2009-06-29,2.175,2.185,2.125,2.125,2898282.9862602
2009-06-30,2.15,2.22,2.15,2.215,3765038.5537212
2009-07-01,2.175,2.2,2.16,2.175,2517871.1649768
2009-07-02,2.17,2.22,2.15,2.175,2478087.3976428
2009-07-03,2.13,2.165,2.12,2.165,2115988.1750373
2009-07-06,2.155,2.175,2.11,2.125,2138270.8862676
2009-07-07,2.14,2.15,2.09,2.1,3334900.3289427
2009-07-08,2.05,2.065,2.025,2.05,3497776.5930174
2009-07-09,2.055,2.155,2.055,2.145,2707525.8547458
2009-07-10,2.215,2.215,2.16,2.18,2692288.357818
2009-07-13,2.185,2.2,2.12,2.125,1919485.7848917
2009-07-14,2.195,2.2,2.135,2.145,3248450.3843379
2009-07-15,2.165,2.195,2.145,2.19,3080030.5076484
2009-07-16,2.27,2.35,2.255,2.32,5358653.6326752
2009-07-17,2.325,2.325,2.27,2.29,2007224.1153144
2009-07-20,2.31,2.31,2.255,2.295,1557117.9764037
2009-07-21,2.305,2.33,2.28,2.3,2186395.6914849
2009-07-22,2.31,2.31,2.27,2.28,1717257.9701493
2009-07-23,2.27,2.275,2.215,2.245,2194850.775066
2009-07-24,2.295,2.3,2.26,2.265,1601911.4902599
2009-07-27,2.29,2.39,2.265,2.35,3278299.7796918
2009-07-28,2.34,2.38,2.31,2.37,1666149.795591
2009-07-29,2.37,2.405,2.33,2.345,1918094.9232294
2009-07-30,2.32,2.37,2.32,2.345,2677202.0954025
2009-07-31,2.33,2.35,2.29,2.35,4018333.2221169
2009-08-03,2.36,2.44,2.355,2.4,2759507.5532358
2009-08-04,2.4,2.465,2.4,2.44,4584271.7747598
2009-08-05,2.435,2.655,2.41,2.525,7667289.7838397
2009-08-06,2.63,2.7,2.615,2.645,7137656.6047479
2009-08-07,2.585,2.645,2.525,2.615,4287027.365388
2009-08-10,2.615,2.62,2.565,2.58,2895526.0554786
2009-08-11,2.56,2.595,2.46,2.525,4715398.7082687
2009-08-12,2.495,2.58,2.495,2.565,2899015.1926968
2009-08-13,2.565,2.62,2.565,2.615,4318165.9729779
2009-08-14,2.63,2.695,2.62,2.665,5049647.6409042
2009-08-17,2.66,2.75,2.655,2.67,5572795.9171653
2009-08-18,2.645,2.66,2.6,2.62,3167486.2030809
2009-08-19,2.645,2.65,2.575,2.575,2755634.1316011
2009-08-20,2.58,2.61,2.51,2.515,2554651.7289354
2009-08-21,2.505,2.51,2.38,2.46,5323391.1987663
2009-08-24,2.53,2.58,2.52,2.58,2435102.9130075
2009-08-25,2.545,2.555,2.44,2.505,6098017.6764393
2009-08-26,2.53,2.57,2.515,2.545,2619067.714158
2009-08-27,2.55,2.645,2.55,2.605,3486731.5151109
2009-08-28,2.635,2.74,2.63,2.74,3701543.198262
2009-08-31,2.755,2.76,2.635,2.67,4993260.3075231
2009-09-01,2.685,2.73,2.625,2.645,2386428.5397537
2009-09-02,2.575,2.635,2.57,2.61,2965778.2053234
2009-09-03,2.695,2.72,2.655,2.685,3215737.4502675
2009-09-04,2.73,2.73,2.68,2.71,2674856.7208347
2009-09-07,2.77,2.9,2.74,2.81,6694998.1457544
2009-09-08,2.82,2.89,2.785,2.86,3771495.3583365
2009-09-09,2.815,2.83,2.765,2.78,4253121.0835812
2009-09-10,2.79,2.795,2.71,2.72,3904944.5267064
2009-09-11,2.72,2.785,2.72,2.77,2444965.3866129
2009-09-14,2.745,2.76,2.71,2.71,1857715.1640072
2009-09-15,2.73,2.76,2.695,2.71,1533764.2273158
2009-09-16,2.745,2.785,2.73,2.77,2324517.4277922
2009-09-17,2.795,2.835,2.755,2.825,4841032.4406669
2009-09-18,2.8,2.82,2.76,2.79,3289300.2310209
2009-09-21,2.79,2.795,2.735,2.75,2479877.4192474
2009-09-22,2.75,2.76,2.74,2.755,1879306.1632878
2009-09-23,2.77,2.815,2.77,2.815,2135630.4804381
2009-09-24,2.805,2.86,2.795,2.83,2841557.6478762
2009-09-25,2.83,2.915,2.785,2.905,3198966.1213461
2009-09-28,2.89,2.935,2.83,2.835,2673967.4949591
2009-09-29,2.91,3.035,2.895,2.965,3763838.59464
2009-09-30,2.955,3.06,2.95,3.03,3140725.9585848
2009-10-01,3.005,3.07,2.985,3.01,2454267.5487465
2009-10-02,2.93,2.955,2.9,2.9,1881298.6573269
2009-10-05,2.91,2.935,2.85,2.88,1091313.1992654
2009-10-06,2.9,2.935,2.835,2.87,1986559.5307239
2009-10-07,2.945,3.105,2.915,3.07,3329669.9287878
2009-10-08,3.06,3.16,3.03,3.14,3226496.5875114
2009-10-09,3.17,3.18,3.08,3.095,3177187.5251568
2009-10-12,3.11,3.125,3.05,3.085,1866770.2271289
2009-10-13,3.11,3.155,3.095,3.135,2582944.1525889
2009-10-14,3.135,3.16,3.115,3.14,1955672.9806545
2009-10-15,3.18,3.195,3.105,3.12,4101669.2233209
2009-10-16,3.1,3.155,3.095,3.12,1795347.0428364
2009-10-19,3.125,3.17,3.12,3.13,1712626.7231169
2009-10-20,3.19,3.235,3.165,3.21,2479511.3160291
2009-10-21,3.195,3.23,3.165,3.165,2608077.1798461
2009-10-22,3.145,3.255,3.11,3.21,2856533.1702663
2009-10-23,3.24,3.27,3.19,3.205,2214994.7162535
2009-10-26,3.19,3.215,3.17,3.18,1670869.4693601
2009-10-27,3.175,3.195,3.145,3.155,2248217.5502916
2009-10-28,3.16,3.18,3.0,3.03,4149090.7467351
2009-10-29,2.935,2.955,2.9,2.935,3635799.1591527
2009-10-30,2.99,3.05,2.985,3.02,3415562.0411751
2009-11-02,2.905,2.91,2.85,2.87,2943707.8835448
2009-11-03,2.89,2.9,2.805,2.84,1897416.2895312
2009-11-04,2.83,2.87,2.83,2.86,1460652.670845
2009-11-05,2.87,2.885,2.83,2.855,1449894.3600192
2009-11-06,2.88,2.89,2.82,2.865,2294686.2136365
2009-11-09,2.935,3.03,2.92,3.01,2794255.9550865
2009-11-10,3.08,3.145,3.07,3.125,3105744.5068299
2009-11-11,3.17,3.17,3.085,3.095,1982667.1014729
2009-11-12,3.115,3.135,3.08,3.095,2488563.8998965
2009-11-13,3.05,3.065,3.005,3.03,1521210.1099587
2009-11-16,3.05,3.085,3.035,3.065,1501157.0747622
2009-11-17,3.07,3.075,2.965,2.965,2507685.5618943
2009-11-18,2.97,3.03,2.97,3.01,2431237.7555538
2009-11-19,3.03,3.03,2.98,3.0,1556505.6005916
2009-11-20,2.965,2.99,2.945,2.975,1437912.9504054
2009-11-23,3.01,3.01,2.965,2.975,1895915.5142616
2009-11-24,3.005,3.04,2.985,2.995,2226847.2046437
2009-11-25,3.065,3.1,3.025,3.07,3761238.6832974
2009-11-26,3.095,3.095,2.985,2.99,2253975.2051943
2009-11-27,2.925,2.925,2.85,2.88,3170807.5774248
2009-11-30,2.91,3.01,2.9,2.995,2612043.9867261
2009-12-01,2.96,3.01,2.95,3.01,1488915.3434469
2009-12-02,3.05,3.06,3.03,3.03,1698936.2808723
2009-12-03,3.07,3.135,3.045,3.13,3218035.7190036
2009-12-04,3.115,3.115,3.01,3.02,2969098.7532492
2009-12-07,3.035,3.05,2.975,2.995,1458137.8805667
2009-12-08,2.985,2.995,2.915,2.935,2200952.2198983
2009-12-09,2.9,2.975,2.88,2.975,2595661.9007298
2009-12-10,2.915,2.955,2.875,2.89,2663226.5389134
2009-12-11,2.93,2.98,2.925,2.955,1656112.1213484
2009-12-14,2.955,2.975,2.875,2.91,2410543.4199117
2009-12-15,2.91,2.94,2.89,2.89,1553682.556362
2009-12-16,2.885,2.905,2.865,2.87,3408749.8767768
2009-12-17,2.865,2.9,2.835,2.88,6001799.4698925
2009-12-18,2.87,2.88,2.83,2.845,2232203.2203498
2009-12-21,2.855,2.88,2.835,2.835,1647440.5162251
2009-12-22,2.86,2.87,2.845,2.86,1826517.0543141
2009-12-23,2.86,2.875,2.845,2.86,1923041.861976
2009-12-24,2.865,2.9,2.845,2.895,1181805.1547973
2009-12-29,2.935,2.945,2.91,2.935,1544894.4262866
2009-12-30,2.945,2.955,2.915,2.93,875518.9049934
2009-12-31,2.945,2.98,2.935,2.965,1164715.6549074
2010-01-04,2.965,2.965,2.945,2.955,1177092.092373
2010-01-05,2.995,3.0,2.965,2.995,2423453.7234699
2010-01-06,3.0,3.005,2.915,2.935,2214215.4039852
2010-01-07,2.945,3.0,2.92,2.975,1845285.8357832
2010-01-08,2.99,3.02,2.975,2.99,2668775.1100368
2010-01-11,3.01,3.025,2.995,3.02,1797795.7196667
2010-01-12,2.99,3.02,2.99,3.01,1749248.6148003
2010-01-13,2.96,2.98,2.945,2.965,1900547.5877121
2010-01-14,2.97,3.01,2.96,2.995,2238931.91652
2010-01-15,2.975,2.99,2.96,2.985,2999593.5811392
2010-01-18,2.965,3.045,2.955,3.02,4394448.4956984
2010-01-19,3.03,3.085,3.02,3.065,4471140.0953784
2010-01-20,3.095,3.12,3.075,3.105,4097722.2504753
2010-01-21,3.105,3.15,3.085,3.145,3858084.1411821
2010-01-22,3.07,3.095,3.04,3.085,3471815.494824
2010-01-25,3.05,3.07,3.04,3.05,1739790.2596458
2010-01-27,3.04,3.06,2.98,3.02,2987552.6694222
2010-01-28,3.01,3.085,2.99,3.07,1960786.0294392
2010-01-29,3.055,3.07,3.025,3.035,2918176.5227634
2010-02-01,3.04,3.045,2.99,3.015,2725735.1511612
2010-02-02,3.015,3.045,2.955,2.985,2726393.8063869
2010-02-03,3.07,3.17,3.05,3.16,4382809.223178
2010-02-04,3.155,3.2,3.135,3.16,4520988.8087523
2010-02-05,3.105,3.13,3.06,3.09,5626987.4576547
2010-02-08,3.08,3.105,3.055,3.095,2783987.710194
2010-02-09,3.07,3.095,3.015,3.05,2900251.5141744
2010-02-10,3.08,3.13,3.07,3.105,3288046.5547632
2010-02-11,3.085,3.085,3.02,3.05,2594694.1651347
2010-02-12,3.045,3.095,3.04,3.055,2341762.2942849
2010-02-15,3.055,3.125,3.05,3.105,1815088.5184092
2010-02-16,3.12,3.135,3.05,3.085,1464270.7292868
2010-02-17,3.12,3.17,3.115,3.15,2344012.6307712
2010-02-18,3.165,3.165,3.1,3.105,2358524.5326072
2010-02-19,3.105,3.12,3.03,3.07,2106423.2119479
2010-02-22,3.13,3.17,3.12,3.16,2701816.1320929
2010-02-23,3.16,3.16,3.115,3.14,2539902.6451047
2010-02-24,2.98,3.025,2.915,2.94,8492783.9484039
2010-02-25,2.95,2.955,2.855,2.875,6637439.7779256
2010-02-26,2.875,2.92,2.855,2.91,4944029.754888
2010-03-01,2.98,2.99,2.885,2.915,3917230.058181
2010-03-02,2.96,2.965,2.915,2.925,2313452.5158513
2010-03-03,2.935,2.99,2.9,2.965,2388093.7722252
2010-03-04,2.97,2.975,2.925,2.96,3039345.9445854
2010-03-05,2.98,3.025,2.965,3.025,2724952.5332205
2010-03-08,3.01,3.02,2.945,2.975,4876989.8921979
2010-03-09,2.965,3.025,2.945,3.005,4753519.7223855
2010-03-10,2.995,3.005,2.96,2.975,2975324.1607965
2010-03-11,2.97,2.98,2.925,2.965,2706273.8313243
2010-03-12,2.96,2.985,2.955,2.975,1992684.9416811
2010-03-15,2.99,2.995,2.975,2.985,1732735.9547442
2010-03-16,2.985,3.005,2.955,3.005,3383351.5693095
2010-03-17,3.025,3.025,2.995,3.005,2471602.4948121
2010-03-18,2.99,3.0,2.96,2.97,4919980.1617599
2010-03-19,2.97,2.99,2.94,2.94,2931138.0642438
2010-03-22,2.93,2.98,2.92,2.935,2056592.6797722
2010-03-23,2.965,2.98,2.94,2.965,3040291.3668918
2010-03-24,2.99,3.01,2.98,3.0,2797088.0899152
2010-03-25,3.01,3.01,2.975,2.985,2855015.0402166
2010-03-26,2.975,3.0,2.92,3.0,2334713.77431
2010-03-29,3.01,3.035,2.975,3.025,3425842.6823391
2010-03-30,3.045,3.045,3.0,3.025,2292459.016857
2010-03-31,3.025,3.025,2.97,2.975,3164494.5695589
2010-04-01,3.005,3.025,2.975,3.015,2517987.6899289
2010-04-06,3.01,3.02,2.975,3.02,3126915.6857157
2010-04-07,2.99,3.065,2.99,3.06,2584787.89137
2010-04-08,3.045,3.07,3.03,3.05,1574566.141749
2010-04-09,3.04,3.06,3.035,3.05,1725175.0555473
2010-04-12,3.05,3.075,3.04,3.055,1189742.0742297
2010-04-13,3.055,3.1,3.055,3.06,2696673.3322566
2010-04-14,3.07,3.135,3.07,3.125,2630286.3398655
2010-04-15,3.17,3.205,3.15,3.185,5717668.6629315
2010-04-16,3.175,3.195,3.16,3.19,2724041.8204743
2010-04-19,3.16,3.17,3.135,3.15,1991908.9350852
2010-04-20,3.165,3.18,3.15,3.165,1351806.7957302
2010-04-21,3.185,3.185,3.16,3.16,1983444.760905
2010-04-22,3.15,3.155,3.125,3.135,2526539.4644277
2010-04-23,3.13,3.135,3.11,3.125,2772987.2588649
2010-04-27,3.135,3.165,3.125,3.145,2437659.8506089
2010-04-28,3.085,3.105,3.08,3.095,3606874.5256527
2010-04-29,3.08,3.11,3.075,3.1,2204867.7888561
2010-04-30,3.11,3.155,3.105,3.145,2641746.2796582
2010-05-03,3.14,3.185,3.135,3.17,1598233.9297149
2010-05-04,3.185,3.19,3.155,3.19,2671263.4549359
2010-05-05,3.135,3.16,3.06,3.09,4631556.9391875
2010-05-06,3.09,3.09,2.955,2.97,4387342.9528746
2010-05-07,2.895,2.935,2.85,2.85,7034774.1626427
2010-05-10,2.88,2.965,2.88,2.965,4529292.6578211
2010-05-11,2.98,3.015,2.935,2.95,2772242.6561568
2010-05-12,2.985,3.01,2.925,2.94,3435873.7452369
2010-05-13,2.975,2.99,2.94,2.98,3629053.9346205
2010-05-14,2.96,2.965,2.935,2.965,1457685.829866
2010-05-17,2.93,2.955,2.91,2.925,2614905.0461883
2010-05-18,2.965,2.965,2.875,2.93,2655957.3653058
2010-05-19,2.9,2.9,2.815,2.83,2918217.8436684
2010-05-20,2.84,2.865,2.755,2.78,4916001.7850265
2010-05-21,2.7,2.83,2.665,2.785,6466355.5292817
2010-05-24,2.815,2.885,2.795,2.885,3317841.4065225
2010-05-25,2.835,2.85,2.8,2.805,3513921.497019
2010-05-26,2.845,2.85,2.765,2.78,4647030.7916919
2010-05-27,2.79,2.82,2.735,2.79,4649454.6759792
2010-05-28,2.815,2.84,2.805,2.835,2685110.0902014
2010-05-31,2.835,2.875,2.83,2.835,2339019.412611
2010-06-01,2.82,2.83,2.765,2.805,1963270.2422478
2010-06-02,2.82,2.82,2.745,2.78,1995929.4591417
2010-06-03,2.83,2.885,2.815,2.85,2461629.2811813
2010-06-04,2.86,2.885,2.835,2.86,1558880.726211
2010-06-07,2.785,2.785,2.72,2.755,1954771.3585074
2010-06-08,2.77,2.855,2.765,2.815,1725822.1409196
2010-06-09,2.805,2.805,2.735,2.795,1725650.2459548
2010-06-10,2.82,2.87,2.81,2.845,1821726.3085884
2010-06-11,2.91,2.925,2.875,2.91,2122841.6603406
2010-06-15,2.915,2.915,2.865,2.885,1360865.1645243
2010-06-16,2.94,2.96,2.92,2.96,1749034.5725124
2010-06-17,2.955,2.955,2.905,2.905,2476744.4682303
2010-06-18,2.935,2.94,2.915,2.92,1212617.3272377
2010-06-21,2.955,2.975,2.935,2.97,2736902.5389465
2010-06-22,2.945,2.97,2.915,2.93,1587516.113376
2010-06-23,2.915,2.935,2.885,2.895,1249640.0316996
2010-06-24,2.9,2.92,2.875,2.905,1472467.9704207
2010-06-25,2.85,2.85,2.8,2.835,2036930.540337
2010-06-28,2.83,2.84,2.77,2.81,1835454.7660656
2010-06-29,2.8,2.85,2.795,2.8,1366937.6847231
2010-06-30,2.765,2.8,2.72,2.8,2560974.6538185
2010-07-01,2.755,2.77,2.7,2.735,2071522.7491668
2010-07-02,2.745,2.78,2.735,2.77,1080906.9425502
2010-07-05,2.795,2.81,2.695,2.7,2237350.9786947
2010-07-06,2.665,2.8,2.635,2.795,2994891.2621502
2010-07-07,2.76,2.785,2.725,2.755,1665546.510378
2010-07-08,2.82,2.85,2.805,2.83,1721444.6042439
2010-07-09,2.86,2.87,2.81,2.87,1476279.4106979
2010-07-12,2.84,2.85,2.815,2.85,744402.7149198
2010-07-13,2.865,2.905,2.86,2.86,1329320.7856473
2010-07-14,2.895,2.94,2.885,2.94,1692356.3399601
2010-07-15,2.945,2.955,2.915,2.93,1386558.5032533
2010-07-16,2.925,2.93,2.875,2.91,1175956.5939036
2010-07-19,2.865,2.895,2.85,2.875,1084716.7299912
2010-07-20,2.875,2.94,2.865,2.925,1540892.0834283
2010-07-21,2.935,2.955,2.9,2.94,696372.1213659
2010-07-22,2.9,2.915,2.855,2.89,1900453.3760487
2010-07-23,2.94,2.99,2.925,2.965,1862558.8004913
2010-07-26,2.965,2.975,2.935,2.955,1401441.4668162
2010-07-27,2.96,2.97,2.9,2.91,2097423.5188389
2010-07-28,2.915,2.955,2.915,2.935,1754645.9514114
2010-07-29,2.9,2.98,2.895,2.965,1741985.2261194
2010-07-30,2.93,2.955,2.875,2.915,2509825.1583552
2010-08-02,2.94,2.975,2.935,2.95,978350.1091764
2010-08-03,2.94,2.955,2.91,2.925,2650440.1980702
2010-08-04,2.93,2.935,2.885,2.885,1295740.1125719
2010-08-05,2.92,2.925,2.89,2.89,1792126.4915007
2010-08-06,2.88,2.9,2.865,2.865,1379145.5328963
2010-08-09,2.84,2.9,2.84,2.895,2242992.9350634
2010-08-10,2.895,2.93,2.885,2.915,1755205.4364651
2010-08-11,2.895,2.9,2.79,2.815,3308612.7955998
2010-08-12,2.805,2.805,2.75,2.78,2423471.9046681
2010-08-13,2.76,2.78,2.735,2.78,1764398.5114095
2010-08-16,2.745,2.775,2.745,2.76,1779523.6154757
2010-08-17,2.76,2.795,2.745,2.78,2982036.3286047
2010-08-18,2.815,2.835,2.805,2.81,3240306.0339624
2010-08-19,2.835,2.835,2.75,2.77,2881428.1891107
2010-08-20,2.755,2.76,2.715,2.74,2295181.2380784
2010-08-23,2.745,2.77,2.725,2.725,1905492.0472044
2010-08-24,2.735,2.745,2.695,2.71,2761330.6315644
2010-08-25,2.79,2.86,2.77,2.775,6288337.6327788
2010-08-26,2.845,2.89,2.8,2.875,5115918.9347613
2010-08-27,2.87,2.93,2.845,2.91,4896268.5736347
2010-08-30,2.975,3.045,2.97,3.005,3146939.7962787
2010-08-31,2.98,3.01,2.96,2.99,2253788.4347037
2010-09-01,3.02,3.065,3.01,3.065,3009532.0852098
2010-09-02,3.135,3.135,3.065,3.09,3557591.9086773
2010-09-03,3.115,3.125,3.08,3.085,2340754.890621
2010-09-06,3.1,3.1,3.03,3.075,4292534.6156064
2010-09-07,3.09,3.135,3.08,3.12,1945565.0608734
2010-09-08,3.13,3.13,3.08,3.105,2969184.7007316
2010-09-09,3.12,3.215,3.12,3.205,3699907.7168421
2010-09-10,3.215,3.215,3.16,3.185,2223429.9658002
2010-09-13,3.215,3.225,3.205,3.22,2045955.025989
2010-09-14,3.23,3.235,3.195,3.21,1829121.9241653
2010-09-15,3.23,3.265,3.215,3.255,2109242.9505051
2010-09-16,3.275,3.275,3.185,3.19,5614669.6958742
2010-09-17,3.22,3.295,3.19,3.275,2585873.8047534
2010-09-20,3.26,3.27,3.245,3.265,1300404.4163283
2010-09-21,3.29,3.29,3.205,3.205,2458854.1692015
2010-09-22,3.245,3.28,3.235,3.26,3223238.0209431
2010-09-23,3.255,3.255,3.205,3.23,2112922.1638863
2010-09-24,3.205,3.23,3.185,3.195,2459350.8464796
2010-09-27,3.255,3.31,3.23,3.285,2715127.2484296
2010-09-28,3.28,3.32,3.26,3.295,1511685.6413562
2010-09-29,3.295,3.315,3.27,3.295,1928211.1071915
2010-09-30,3.28,3.28,3.21,3.225,2558175.5757138
2010-10-01,3.22,3.25,3.13,3.145,3170205.945048
2010-10-04,3.185,3.215,3.18,3.19,1148321.1726396
2010-10-05,3.14,3.175,3.1,3.15,3047695.2466497
2010-10-06,3.185,3.205,3.17,3.195,2056688.5442718
2010-10-07,3.155,3.205,3.145,3.195,2028656.4423198
2010-10-08,3.18,3.21,3.165,3.21,1892589.1814091
2010-10-11,3.24,3.255,3.22,3.24,1974235.9840167
2010-10-12,3.23,3.235,3.145,3.165,3266405.1439785
2010-10-13,3.205,3.21,3.16,3.175,2031448.9090797
2010-10-14,3.205,3.245,3.19,3.23,1960419.9262209
2010-10-15,3.21,3.25,3.2,3.245,1825655.9266539
2010-10-18,3.23,3.235,3.17,3.17,2280326.3727309
2010-10-19,3.19,3.225,3.175,3.2,2261853.4489416
2010-10-20,3.195,3.195,3.17,3.195,1635715.2962223
2010-10-21,3.22,3.22,3.17,3.19,1766706.6971628
2010-10-22,3.175,3.205,3.16,3.195,1398225.047571
2010-10-25,3.22,3.26,3.205,3.245,3167398.6027623
2010-10-26,3.255,3.265,3.22,3.235,1820894.1055617
2010-10-27,3.24,3.305,3.235,3.25,2356838.6396832
2010-10-28,3.255,3.29,3.25,3.275,1960559.5908798
2010-10-29,3.265,3.295,3.245,3.295,2503764.2080098
2010-11-01,3.29,3.325,3.28,3.32,1341641.0266821
2010-11-02,3.295,3.335,3.285,3.33,1383589.18302
2010-11-03,3.335,3.37,3.335,3.36,1441678.9376871
2010-11-04,3.385,3.43,3.375,3.43,3260398.7372277
2010-11-05,3.475,3.5,3.46,3.475,3083827.8988179
2010-11-08,3.485,3.485,3.445,3.46,1634800.4513856
2010-11-09,3.46,3.475,3.395,3.41,2292568.1040462
2010-11-10,3.395,3.42,3.365,3.37,2339927.6461029
2010-11-11,3.385,3.415,3.365,3.39,2811048.7708785
2010-11-12,3.37,3.395,3.335,3.345,1661869.7762511
2010-11-15,3.345,3.375,3.315,3.36,1142314.7658888
2010-11-16,3.365,3.385,3.35,3.38,1830540.0576249
2010-11-17,3.32,3.33,3.28,3.295,2327780.126451
2010-11-18,3.275,3.32,3.275,3.315,2250608.3778549
2010-11-19,3.295,3.325,3.28,3.315,1650123.8957958
2010-11-22,3.325,3.335,3.285,3.31,1165751.9832048
2010-11-23,3.29,3.295,3.24,3.24,2027693.6652333
2010-11-24,3.215,3.295,3.205,3.275,2667061.9453155
2010-11-25,3.27,3.305,3.265,3.28,2769574.97853
2010-11-26,3.265,3.275,3.23,3.24,2241132.6679203
2010-11-29,3.225,3.255,3.2,3.24,3085056.7825326
2010-11-30,3.22,3.265,3.22,3.235,2560535.8258074
2010-12-01,3.21,3.265,3.205,3.23,2605936.7569671
2010-12-02,3.245,3.28,3.245,3.275,2392796.9176323
2010-12-03,3.31,3.315,3.255,3.27,1690339.8797961
2010-12-06,3.275,3.275,3.25,3.26,1145832.0013224
2010-12-07,3.26,3.335,3.26,3.31,1665881.2097085
2010-12-08,3.285,3.295,3.255,3.27,1605142.7850309
2010-12-09,3.19,3.23,3.155,3.22,5212423.0819707
2010-12-10,3.2,3.21,3.17,3.18,2652669.874104
2010-12-13,3.175,3.195,3.16,3.165,3513567.7900722
2010-12-14,3.18,3.195,3.16,3.185,1473510.0836448
2010-12-15,3.18,3.2,3.18,3.18,1038577.8074682
2010-12-16,3.195,3.205,3.17,3.18,3328644.3439257
2010-12-17,3.17,3.18,3.145,3.145,2084648.7478491
2010-12-20,3.155,3.17,3.1,3.11,2105067.8862639
2010-12-21,3.1,3.14,3.1,3.13,1959562.1042331
2010-12-22,3.13,3.14,3.12,3.13,1196323.6679781
2010-12-23,3.12,3.18,3.12,3.17,1462540.2097854
2010-12-29,3.11,3.11,3.11,3.11,0.0
2010-12-30,3.12,3.12,3.12,3.12,0.0
2011-01-04,2.99,2.99,2.99,2.99,0.0
2011-01-05,3.045,3.045,3.045,3.045,0.0
2011-01-06,3.11,3.11,3.11,3.11,0.0
2011-01-07,3.075,3.075,3.075,3.075,0.0
2011-01-10,3.045,3.045,3.045,3.045,0.0
2011-01-12,2.91,2.97,2.885,2.97,3310159.0238649
2011-01-13,3.01,3.045,2.975,3.035,3834781.6300164
2011-01-14,3.03,3.04,2.99,3.01,2619084.24252
2011-01-17,2.98,2.99,2.92,2.94,3306404.6064366
2011-01-18,2.945,3.005,2.94,2.99,1884689.4507912
2011-01-19,3.0,3.03,2.975,3.015,1555420.5136263
2011-01-20,3.01,3.04,2.995,3.02,1359831.3154812
2011-01-21,3.025,3.06,3.005,3.015,1875348.4470069
2011-01-24,3.035,3.08,3.005,3.075,1292084.0388975
2011-01-25,3.055,3.115,3.055,3.105,1811250.6327528
2011-01-27,3.055,3.12,3.055,3.12,2346610.0628595
2011-01-28,3.09,3.11,3.075,3.095,1492740.0064137
2011-01-31,3.065,3.09,3.035,3.09,1877410.3601664
2011-02-01,3.055,3.065,2.98,2.995,4240684.3175943
2011-02-02,2.995,3.03,2.91,2.94,7020302.7552936
2011-02-03,3.005,3.04,2.99,3.03,3402388.110243
2011-02-04,3.025,3.08,3.01,3.065,2239118.6870106
2011-02-07,3.045,3.08,3.04,3.065,1293098.0539062
2011-02-08,3.075,3.145,3.07,3.13,1878515.2811661
2011-02-09,3.13,3.145,3.105,3.13,1545508.4549349
2011-02-10,3.11,3.145,3.075,3.095,1157616.7234284
2011-02-11,3.075,3.09,3.055,3.055,886093.751001
2011-02-14,3.09,3.11,3.075,3.1,2226859.6009152
2011-02-15,3.08,3.125,3.07,3.115,1007893.7298333
2011-02-16,3.12,3.16,3.1,3.145,2646460.1685006
2011-02-17,3.14,3.155,3.12,3.125,1551411.5594232
2011-02-18,3.15,3.15,3.12,3.13,1336517.2344621
2011-02-21,3.135,3.16,3.12,3.15,2120328.5228985
2011-02-22,3.13,3.14,3.055,3.075,2577186.4976862
2011-02-23,3.015,3.145,3.015,3.08,3267586.9218615
2011-02-24,3.055,3.06,3.005,3.005,2210851.8823182
2011-02-25,2.99,3.095,2.99,3.085,3096346.4801967
2011-02-28,3.01,3.1,3.005,3.08,1374229.9980375
2011-03-01,3.105,3.195,3.095,3.145,4084059.9064461
2011-03-02,3.13,3.155,3.115,3.145,3575749.9671705
2011-03-03,3.12,3.13,3.07,3.105,2572601.5300674
2011-03-04,3.13,3.135,3.105,3.115,1921476.6260946
2011-03-07,3.075,3.09,3.03,3.035,2380679.149032
2011-03-08,3.03,3.04,3.005,3.035,2155836.4029831
2011-03-09,3.06,3.075,3.01,3.02,3434799.4017069
2011-03-10,3.035,3.05,2.975,2.99,2398917.3700809
2011-03-11,2.97,3.02,2.97,2.995,2489289.4949883
2011-03-14,2.955,2.975,2.91,2.955,2143885.570839
2011-03-15,2.91,2.94,2.86,2.9,3518103.172605
2011-03-16,2.89,2.955,2.86,2.89,3292207.5698967
2011-03-17,2.865,2.93,2.855,2.885,4516717.8800115
2011-03-18,2.91,2.94,2.88,2.91,2612081.1755406
2011-03-21,2.925,2.96,2.885,2.94,2241531.8278626
2011-03-22,2.97,2.97,2.94,2.95,1917604.8572961
2011-03-23,2.925,2.955,2.905,2.94,1518712.6744605
2011-03-24,2.935,2.955,2.91,2.925,1789495.1762703
2011-03-25,2.94,3.03,2.93,3.01,4187818.3517373
2011-03-28,3.005,3.015,2.98,2.995,863864.7569472
2011-03-29,2.985,3.0,2.965,2.995,1438932.7503408
2011-03-30,3.0,3.06,2.985,3.06,2343193.6504341
2011-03-31,3.04,3.13,3.035,3.105,4030367.5224891
2011-04-01,3.105,3.115,3.08,3.095,1078740.9007101
2011-04-04,3.11,3.125,3.09,3.105,1100333.5528269
2011-04-05,3.105,3.11,3.075,3.1,1484704.7432274
2011-04-06,3.11,3.13,3.075,3.115,2225259.6554736
2011-04-07,3.11,3.12,3.09,3.1,1945215.4860171
2011-04-08,3.105,3.105,3.07,3.08,1403267.8508172
2011-04-11,3.09,3.095,3.055,3.06,1590633.3624492
2011-04-12,3.06,3.075,2.995,3.02,2841950.1964737
2011-04-13,3.035,3.035,2.98,3.0,2870174.853843
2011-04-14,2.995,3.015,2.98,3.0,1873662.5540829
2011-04-15,3.0,3.01,2.955,2.96,1315576.6262262
2011-04-18,2.98,2.985,2.965,2.975,2917585.6338219
2011-04-19,2.95,2.98,2.95,2.965,3104118.1160091
2011-04-20,2.98,3.015,2.965,3.015,1789830.7020189
2011-04-21,3.035,3.05,3.01,3.04,2386788.0316272
2011-04-27,3.05,3.07,3.04,3.06,2151224.163567
2011-04-28,3.06,3.08,3.0,3.045,2586997.7333694
2011-04-29,3.025,3.06,3.02,3.045,2297737.3492617
2011-05-02,3.04,3.05,2.995,3.025,1542779.6223687
2011-05-03,3.01,3.015,2.955,2.955,1682883.9356979
2011-05-04,2.94,2.955,2.87,2.9,2265510.3490341
2011-05-05,2.9,2.925,2.895,2.91,3573832.6771785
2011-05-06,2.91,2.945,2.885,2.9,2027236.656024
2011-05-09,2.94,2.97,2.93,2.95,1953668.916762
2011-05-10,2.96,2.97,2.925,2.94,1966432.9443165
2011-05-11,2.99,3.02,2.97,3.01,3077519.0230425
2011-05-12,3.005,3.05,2.98,3.02,3704823.2517009
2011-05-13,3.035,3.105,3.025,3.09,4111795.3243002
2011-05-16,3.055,3.09,3.05,3.075,2433320.3291658
2011-05-17,3.07,3.09,3.06,3.09,1253331.6413523
2011-05-18,3.075,3.09,3.06,3.075,1818723.9316311
2011-05-19,3.09,3.125,3.075,3.125,2866927.03071
2011-05-20,3.095,3.115,3.09,3.115,1214628.002475
2011-05-23,3.085,3.1,3.035,3.05,3203465.9679006
2011-05-24,3.035,3.05,3.0,3.03,2857572.8042361
2011-05-25,3.0,3.03,2.965,3.01,3194396.0292531
2011-05-26,3.03,3.09,3.02,3.075,2649474.1153113
2011-05-27,3.06,3.08,3.05,3.07,2590375.3041441
2011-05-30,3.055,3.1,3.05,3.06,2839472.5950099
2011-05-31,3.04,3.07,3.04,3.06,3974580.1686486
2011-06-01,3.045,3.115,3.025,3.09,2723064.167862
2011-06-02,3.045,3.06,3.01,3.03,3429145.0490667
2011-06-03,3.01,3.025,2.985,3.0,3142574.6558745
2011-06-06,2.995,3.01,2.97,2.98,1597856.2566432
2011-06-07,2.965,3.01,2.945,3.0,2526210.5500239
2011-06-08,2.98,2.995,2.925,2.96,2225011.7300436
2011-06-09,2.95,2.995,2.94,2.96,1945791.4994328
2011-06-10,2.97,2.98,2.95,2.965,1275459.8123979
2011-06-14,2.965,3.04,2.955,3.035,3428954.9729037
2011-06-15,3.01,3.035,2.98,3.02,2764363.5859914
2011-06-16,3.02,3.05,2.945,2.955,5353833.1358979
2011-06-17,2.98,2.995,2.94,2.965,3300321.3428025
2011-06-20,2.99,2.995,2.965,2.965,2490567.963789
2011-06-21,2.99,3.01,2.98,3.005,1922022.0620406
2011-06-22,3.05,3.08,3.03,3.03,1789749.7130451
2011-06-23,3.035,3.115,2.995,2.995,2616404.1686217
2011-06-24,3.015,3.025,2.975,2.98,2402555.2625571
2011-06-27,2.955,2.98,2.94,2.955,2237376.5976558
2011-06-28,2.975,2.98,2.92,2.945,2971000.3412973
2011-06-29,2.955,2.955,2.92,2.93,2543899.2030363
2011-06-30,2.945,2.98,2.925,2.98,4985734.1178864
2011-07-01,2.98,3.02,2.965,2.985,3045867.2098125
2011-07-04,3.015,3.025,2.98,2.985,2286361.7041152
2011-07-05,3.005,3.01,2.945,2.945,1837239.0027435
2011-07-06,2.93,2.95,2.91,2.945,2923616.0066976
2011-07-07,2.94,2.965,2.935,2.955,2639022.4056006
2011-07-08,2.955,2.96,2.94,2.955,2723722.8230877
2011-07-11,2.95,2.95,2.9,2.9,2423300.8361214
2011-07-12,2.89,2.9,2.82,2.85,2891718.7472919
2011-07-13,2.875,2.88,2.805,2.855,3496448.5391307
2011-07-14,2.83,2.845,2.8,2.845,2152082.8119729
2011-07-15,2.845,2.86,2.805,2.825,1663363.9401759
2011-07-18,2.81,2.83,2.785,2.8,2099983.7621127
2011-07-19,2.795,2.805,2.775,2.79,2892798.0493305
2011-07-20,2.815,2.835,2.805,2.82,3413643.924765
2011-07-21,2.83,2.83,2.81,2.81,2378680.8700662
2011-07-22,2.825,2.85,2.805,2.83,4097876.79066
2011-07-25,2.805,2.815,2.76,2.76,2639268.6781944
2011-07-26,2.785,2.83,2.775,2.82,3376935.2591811
2011-07-27,2.805,2.825,2.79,2.8,2525865.1072581
2011-07-28,2.775,2.78,2.745,2.755,2048351.638479
2011-07-29,2.75,2.76,2.695,2.705,2277010.7833137
2011-08-01,2.725,2.805,2.715,2.775,2249087.7685509
2011-08-02,2.76,2.775,2.725,2.735,3153399.0801483
2011-08-03,2.69,2.72,2.625,2.64,3299110.640286
2011-08-04,2.62,2.67,2.585,2.585,5171984.7915015
2011-08-05,2.49,2.505,2.44,2.47,5568793.574307
2011-08-08,2.415,2.435,2.355,2.355,3574702.8954378
2011-08-09,2.23,2.425,2.205,2.42,6473841.2244315
2011-08-10,2.47,2.505,2.435,2.475,3093474.6772992
2011-08-11,2.445,2.54,2.415,2.525,5941138.7285163
2011-08-12,2.53,2.57,2.49,2.51,3876823.9980177
2011-08-15,2.555,2.56,2.525,2.555,2964100.5765804
2011-08-16,2.575,2.645,2.57,2.61,3464718.2161812
2011-08-17,2.635,2.695,2.625,2.68,2375496.6811269
2011-08-18,2.695,2.695,2.625,2.65,2694236.2252797
2011-08-19,2.56,2.605,2.54,2.56,3644048.4646269
2011-08-22,2.585,2.605,2.545,2.56,2150743.1882328
2011-08-23,2.57,2.63,2.57,2.63,2205828.9131064
2011-08-24,2.76,2.84,2.75,2.775,5303930.7053475
2011-08-25,2.865,2.925,2.855,2.865,5073179.0698836
2011-08-26,2.865,2.895,2.835,2.87,4059968.992413
2011-08-29,2.955,3.005,2.935,2.945,2825271.4263795
2011-08-30,2.955,2.995,2.925,2.945,2687907.5154699
2011-08-31,2.98,3.085,2.96,3.085,4579477.7233617
2011-09-01,3.11,3.12,3.04,3.05,3171002.6120964
2011-09-02,3.01,3.035,2.985,3.015,3011513.0093955
2011-09-05,3.0,3.005,2.94,2.955,2857236.4520694
2011-09-06,2.93,2.95,2.895,2.895,2868250.9525062
2011-09-07,2.95,3.02,2.935,3.015,4103449.3279083
2011-09-08,3.05,3.09,3.015,3.065,4809154.1888775
2011-09-09,3.08,3.15,3.065,3.14,3391191.7978242
2011-09-12,3.03,3.035,2.96,2.96,4058635.9800177
2011-09-13,3.0,3.035,2.96,2.975,7058734.502616
2011-09-14,2.98,3.03,2.92,2.94,5739027.438726
2011-09-15,3.035,3.05,2.895,2.925,8356705.9440579
2011-09-16,2.975,3.065,2.975,3.05,6760258.7302752
2011-09-19,3.035,3.045,2.965,3.02,6343244.0249247
2011-09-20,3.01,3.015,2.925,2.965,6593216.4925584
2011-09-21,2.99,3.005,2.95,3.005,3217561.3550142
2011-09-22,2.93,2.985,2.93,2.95,4912720.9051695
2011-09-23,2.925,3.05,2.92,2.995,9126048.3043995
2011-09-26,3.065,3.065,2.975,2.99,8116962.0532479
2011-09-27,3.04,3.055,3.01,3.05,6699445.1015505
2011-09-28,3.045,3.055,2.965,2.995,7704314.9675559
2011-09-29,2.995,3.025,2.95,2.965,6113207.2411173
2011-09-30,2.95,3.01,2.95,3.01,3884106.3943149
2011-10-03,2.945,3.0,2.92,2.93,1705084.0051182
2011-10-04,2.91,2.93,2.855,2.88,2541134.8344918
2011-10-05,2.925,2.95,2.9,2.925,3035127.0801849
2011-10-06,2.955,3.005,2.935,3.0,3008625.5045541
2011-10-07,3.02,3.075,3.005,3.075,4337043.0152181
2011-10-10,3.085,3.11,3.035,3.055,2381990.6745567
2011-10-11,3.07,3.08,2.995,3.08,3959582.3329698
2011-10-12,3.075,3.145,3.05,3.1,3063194.7181152
2011-10-13,3.13,3.185,3.105,3.17,3613642.8898917
2011-10-14,3.15,3.19,3.12,3.12,3022472.9662377
2011-10-17,3.165,3.2,3.15,3.185,1909309.2724083
2011-10-18,3.115,3.14,3.065,3.1,2908900.806009
2011-10-19,3.15,3.19,3.125,3.14,3316319.1443823
2011-10-20,3.115,3.125,3.08,3.095,2855624.9367744
2011-10-21,3.125,3.155,3.085,3.11,2508910.3135185
2011-10-24,3.15,3.205,3.14,3.185,2662054.6780476
2011-10-25,3.155,3.18,3.1,3.14,2693470.9621191
2011-10-26,3.09,3.18,3.08,3.135,2126429.9677308
2011-10-27,3.18,3.26,3.165,3.26,2548856.0588001
2011-10-28,3.3,3.34,3.245,3.29,3623078.9317575
2011-10-31,3.26,3.28,3.225,3.24,2641239.6853629
2011-11-01,3.19,3.22,3.165,3.2,1975011.9906126
2011-11-02,3.145,3.22,3.11,3.18,2322805.9159071
2011-11-03,3.19,3.22,3.125,3.205,3527504.5049106
2011-11-04,3.265,3.275,3.21,3.25,3450097.227156
2011-11-07,3.265,3.265,3.21,3.22,1350420.0661584
2011-11-08,3.235,3.24,3.18,3.185,1763310.9451899
2011-11-09,3.245,3.275,3.22,3.24,2807129.0698302
2011-11-10,3.155,3.205,3.125,3.19,2187446.8953081
2011-11-11,3.205,3.23,3.19,3.23,2424574.3464135
2011-11-14,3.29,3.305,3.235,3.25,1655304.7108647
2011-11-15,3.24,3.24,3.19,3.21,1856242.486953
2011-11-16,3.205,3.28,3.205,3.255,3469789.1176428
2011-11-17,3.255,3.26,3.21,3.245,1457871.7739385
2011-11-18,3.2,3.225,3.15,3.155,1821693.2518644
2011-11-21,3.14,3.19,3.14,3.17,1630729.515825
2011-11-22,3.14,3.195,3.13,3.14,2574372.5440557
2011-11-23,3.125,3.195,3.095,3.095,4009085.6035779
2011-11-24,3.08,3.09,3.01,3.035,3175767.738861
2011-11-25,3.02,3.035,2.94,2.94,1804910.3530896
2011-11-28,3.005,3.05,2.99,3.025,1938304.1514468
2011-11-29,3.035,3.04,2.96,3.04,3985268.2339359
2011-11-30,3.055,3.105,2.98,3.105,3531156.4464945
2011-12-01,3.22,3.225,3.175,3.19,3276506.4524148
2011-12-02,3.205,3.22,3.17,3.22,1680042.7102701
2011-12-05,3.24,3.28,3.225,3.27,1615668.0459525
2011-12-06,3.26,3.265,3.16,3.16,2320662.1873557
2011-12-07,3.215,3.235,3.2,3.205,2684115.082809
2011-12-08,3.235,3.25,3.2,3.2,2664046.3456686
2011-12-09,3.14,3.205,3.13,3.145,2400912.3433743
2011-12-12,3.205,3.235,3.2,3.235,2614533.9844614
2011-12-13,3.17,3.235,3.165,3.22,2101966.3391346
2011-12-14,3.23,3.245,3.17,3.17,2186741.1342507
2011-12-15,3.19,3.195,3.12,3.15,4559244.5290194
2011-12-16,3.17,3.2,3.155,3.17,1779697.1632767
2011-12-19,3.155,3.17,3.08,3.095,1980982.034967
2011-12-20,3.105,3.145,3.095,3.095,1695611.600856
2011-12-21,3.17,3.19,3.145,3.165,1893385.0220394
2011-12-22,3.135,3.145,3.105,3.125,1487283.9941175
2011-12-23,3.19,3.195,3.16,3.195,851206.5109095
2011-12-28,3.195,3.205,3.125,3.13,1025803.0364784
2011-12-29,3.125,3.155,3.095,3.15,1212502.4551218
2011-12-30,3.16,3.19,3.155,3.16,850601.5728603
2012-01-03,3.17,3.205,3.155,3.19,1185381.065916
2012-01-04,3.22,3.27,3.22,3.27,2318730.0218379
2012-01-05,3.26,3.3,3.235,3.28,1967925.4554051
2012-01-06,3.26,3.28,3.155,3.175,3681947.9986929
2012-01-09,3.165,3.17,3.055,3.095,2915136.1305735
2012-01-10,3.115,3.195,3.11,3.15,3090214.4578947
2012-01-11,3.16,3.235,3.16,3.205,1886119.9805223
2012-01-12,3.185,3.2,3.11,3.125,2532165.7188525
2012-01-13,3.15,3.17,3.13,3.155,1670931.4507176
2012-01-16,3.11,3.14,3.11,3.11,1189643.7304758
2012-01-17,3.14,3.165,3.135,3.155,1156245.6958005
2012-01-18,3.155,3.16,3.125,3.125,1148583.1471773
2012-01-19,3.16,3.16,3.075,3.075,2277096.7307961
2012-01-20,3.12,3.15,3.095,3.14,1999349.1772395
2012-01-23,3.145,3.16,3.105,3.135,1131325.057995
2012-01-24,3.13,3.155,3.12,3.14,1488440.9794575
2012-01-25,3.155,3.17,3.115,3.155,1975388.8372662
2012-01-27,3.125,3.235,3.12,3.2,3140864.7968256
2012-01-30,3.18,3.195,3.15,3.175,1100751.7203855
2012-01-31,3.175,3.175,3.135,3.17,2133796.6586742
2012-02-01,3.19,3.205,3.16,3.16,2597480.0205498
2012-02-02,3.215,3.235,3.17,3.19,2173336.6326687
2012-02-03,3.195,3.2,3.12,3.135,2328425.5589871
2012-02-06,3.185,3.19,3.08,3.105,2804941.5411195
2012-02-07,3.12,3.155,3.085,3.085,3098069.5619352
2012-02-08,3.13,3.205,3.125,3.195,3270621.5291247
2012-02-09,3.18,3.19,3.11,3.155,2674245.9978588
2012-02-10,3.135,3.155,3.08,3.095,1900464.9459021
2012-02-13,3.135,3.135,3.09,3.13,1248513.6238293
2012-02-14,3.105,3.155,3.095,3.13,2533678.8903936
2012-02-15,3.145,3.2,3.14,3.165,2759248.0579524
2012-02-16,3.17,3.17,3.075,3.08,3779333.934015
2012-02-17,3.11,3.155,3.105,3.125,2381211.3622884
2012-02-20,3.175,3.19,3.14,3.16,2352323.9176029
2012-02-21,3.15,3.205,3.15,3.18,1643099.3419458
2012-02-22,3.17,3.175,3.08,3.11,4622798.5601637
2012-02-23,3.1,3.105,3.0,3.04,5934115.8275025
2012-02-24,3.06,3.12,3.06,3.115,3554179.6283424
2012-02-27,3.16,3.2,3.155,3.165,2835980.1521193
2012-02-28,3.155,3.165,3.06,3.09,3916279.677366
2012-02-29,3.175,3.21,3.155,3.175,6293946.5324235
2012-03-01,3.125,3.15,3.11,3.115,3354556.6834512
2012-03-02,3.12,3.14,3.085,3.11,2884778.4880881
2012-03-05,3.13,3.14,3.085,3.09,2423751.2339859
2012-03-06,3.095,3.14,3.08,3.09,2350135.5624741
2012-03-07,3.05,3.08,3.04,3.04,2763386.7597972
2012-03-08,3.035,3.06,2.98,3.05,2750751.6534663
2012-03-09,3.045,3.11,3.025,3.11,2786093.4235128
2012-03-12,3.105,3.115,3.07,3.085,1990867.6482792
2012-03-13,3.13,3.14,3.105,3.14,2248680.3444276
2012-03-14,3.155,3.19,3.155,3.19,2233400.7001767
2012-03-15,3.21,3.23,3.2,3.23,3288247.3743615
2012-03-16,3.24,3.24,3.175,3.2,2879665.4393034
2012-03-19,3.215,3.24,3.14,3.15,4515360.0750732
2012-03-20,3.14,3.165,3.115,3.15,3715539.4152036
2012-03-21,3.165,3.215,3.15,3.195,2951135.7294276
2012-03-22,3.185,3.22,3.175,3.19,1997669.8956603
2012-03-23,3.155,3.195,3.155,3.18,1520283.6952686
2012-03-26,3.165,3.21,3.15,3.155,2168370.6863058
2012-03-27,3.19,3.21,3.185,3.21,1818834.6716565
2012-03-28,3.205,3.26,3.19,3.24,2307126.2852958
2012-03-29,3.245,3.29,3.235,3.29,2643494.1539397
2012-03-30,3.285,3.29,3.235,3.26,3586507.4515782
2012-04-02,3.25,3.26,3.18,3.19,2837564.395617
2012-04-03,3.21,3.235,3.19,3.21,1754834.3747382
2012-04-04,3.175,3.27,3.175,3.235,2485421.8582803
2012-04-05,3.24,3.265,3.22,3.24,1642296.0635526
2012-04-10,3.21,3.24,3.19,3.19,1789848.8832171
2012-04-11,3.15,3.185,3.14,3.14,1985279.409087
2012-04-12,3.16,3.175,3.125,3.145,2252472.7770885
2012-04-13,3.205,3.205,3.17,3.185,2266652.4588483
2012-04-16,3.155,3.175,3.15,3.155,1138819.0173258
2012-04-17,3.18,3.2,3.15,3.155,944630.5978602
2012-04-18,3.19,3.24,3.18,3.195,2312182.3112316
2012-04-19,3.165,3.19,3.125,3.16,3546295.5996684
2012-04-20,3.16,3.165,3.14,3.165,1316481.5540457
2012-04-23,3.175,3.18,3.15,3.155,1516276.3939017
2012-04-24,3.145,3.21,3.145,3.185,3029526.4447212
2012-04-26,3.225,3.24,3.145,3.155,3500616.165609
2012-04-27,3.155,3.16,3.12,3.15,3497035.2959817
2012-04-30,3.175,3.175,3.145,3.16,1569897.7059021
2012-05-01,3.18,3.24,3.165,3.22,2255280.9457923
2012-05-02,3.2,3.22,3.18,3.21,1499365.4003214
2012-05-03,3.235,3.265,3.225,3.26,2465609.3107509
2012-05-04,3.215,3.26,3.2,3.25,2256839.5703289
2012-05-07,3.19,3.215,3.17,3.19,2318630.8516659
2012-05-08,3.22,3.24,3.17,3.2,2088008.1374256
2012-05-09,3.175,3.2,3.175,3.19,1643405.9430609
2012-05-10,3.2,3.2,3.155,3.185,2099683.7723424
2012-05-11,3.205,3.21,3.17,3.18,2124450.6963813
2012-05-14,3.215,3.22,3.175,3.215,2061387.5575884
2012-05-15,3.185,3.27,3.175,3.27,3446005.6311429
2012-05-16,3.265,3.265,3.095,3.12,4767301.0706211
2012-05-17,3.15,3.15,3.03,3.06,4460222.2858593
2012-05-18,3.035,3.05,2.99,3.005,1740819.1501803
2012-05-21,3.06,3.06,2.93,3.0,2746581.5477337
2012-05-22,2.97,3.035,2.97,3.025,2879418.3402915
2012-05-23,3.0,3.01,2.93,2.93,3240582.0576078
2012-05-24,2.965,2.975,2.93,2.945,3101090.9465088
2012-05-25,2.945,2.98,2.93,2.97,2214195.5699508
2012-05-28,2.975,3.0,2.95,2.98,2718755.2238886
2012-05-29,2.965,3.035,2.96,3.035,2873863.1578233
2012-05-30,3.035,3.055,2.99,3.01,2965124.5086063
2012-05-31,3.0,3.025,2.98,3.015,4008584.7942093
2012-06-01,2.995,3.015,2.93,2.995,4681080.04383
2012-06-04,2.93,2.945,2.895,2.895,2828283.720354
2012-06-05,2.935,2.965,2.91,2.96,2415643.2460068
2012-06-06,3.05,3.095,3.02,3.055,4156382.2336314
2012-06-07,3.105,3.135,3.07,3.135,4579216.5752421
2012-06-08,3.085,3.09,3.015,3.035,3320442.1442832
2012-06-12,3.05,3.055,3.015,3.025,1867435.4936994
2012-06-13,3.075,3.085,3.02,3.035,2162663.4429072
2012-06-14,3.05,3.09,3.0,3.07,2607092.915889
2012-06-15,3.035,3.085,3.0,3.08,83838.4634088
2012-06-18,3.14,3.19,3.12,3.17,381131.6314485
2012-06-19,3.14,3.15,3.105,3.135,1644806.7217404
2012-06-20,3.165,3.18,3.13,3.14,2222910.1488153
2012-06-21,3.12,3.145,3.06,3.06,7971519.9054108
2012-06-22,3.07,3.075,3.035,3.04,315949.5566472
2012-06-25,3.035,3.055,3.0,3.035,175575.0045993
2012-06-26,3.025,3.035,3.0,3.015,1999749.1635999
2012-06-27,3.02,3.08,3.015,3.08,1856489.5859649
2012-06-28,3.105,3.11,3.05,3.09,2069098.8648795
2012-06-29,3.085,3.15,3.06,3.14,2716548.6875616
2012-07-02,3.18,3.19,3.15,3.19,1948524.4640895
2012-07-03,3.18,3.26,3.165,3.235,3599376.4342314
2012-07-04,3.24,3.255,3.195,3.25,2433412.887993
2012-07-05,3.25,3.26,3.18,3.18,183959.0162238
2012-07-06,3.165,3.175,3.155,3.165,1906010.2113531
2012-07-09,3.14,3.2,3.14,3.18,2854649.7634164
2012-07-10,3.19,3.21,3.155,3.16,2749472.3582475
2012-07-11,3.155,3.19,3.12,3.12,2476198.2058662
2012-07-12,3.14,3.175,3.14,3.155,1708390.5039363
2012-07-13,3.175,3.205,3.16,3.18,1677550.2332805
2012-07-16,3.205,3.23,3.18,3.195,1410201.4986762
2012-07-17,3.205,3.275,3.205,3.26,130527.7803864
2012-07-18,3.26,3.265,3.24,3.25,2736005.875308
2012-07-19,3.31,3.355,3.27,3.355,4076525.4526284
2012-07-20,3.34,3.34,3.27,3.285,3151910.7011502
2012-07-23,3.275,3.285,3.205,3.205,2108787.594132
2012-07-24,3.235,3.26,3.21,3.225,137489.5264608
2012-07-25,3.185,3.205,3.175,3.19,2066228.7148182
2012-07-26,3.175,3.215,3.17,3.2,2768863.4325459
2012-07-27,3.24,3.285,3.24,3.285,225121.2489486
2012-07-30,3.33,3.33,3.29,3.3,1686214.4006409
2012-07-31,3.295,3.31,3.265,3.295,2672912.9854635
2012-08-01,3.3,3.31,3.245,3.27,2293463.1148485
2012-08-02,3.26,3.325,3.255,3.315,770406.7868544
2012-08-03,3.29,3.315,3.27,3.3,1426054.6770885
2012-08-06,3.34,3.34,3.295,3.32,1310352.8374161
2012-08-07,3.345,3.375,3.345,3.36,1552627.2204483
2012-08-08,3.35,3.365,3.34,3.355,1088184.3803388
2012-08-09,3.345,3.365,3.305,3.335,615587.2728366
2012-08-10,3.34,3.345,3.31,3.32,491017.1405331
2012-08-13,3.335,3.345,3.32,3.34,427973.8357746
2012-08-14,3.345,3.365,3.325,3.36,1095267.6098739
2012-08-15,3.375,3.385,3.345,3.365,473581.3714593
2012-08-16,3.4,3.435,3.365,3.435,1322623.4933649
2012-08-17,3.435,3.44,3.39,3.415,461861.1099651
2012-08-20,3.435,3.435,3.415,3.43,198460.1746245
2012-08-21,3.44,3.465,3.4,3.425,914448.9824301
2012-08-22,3.465,3.56,3.425,3.45,2177798.4639906
2012-08-23,3.485,3.575,3.475,3.535,616432.6985529
2012-08-24,3.475,3.59,3.475,3.585,961678.7768451
2012-08-27,3.65,3.655,3.52,3.56,583664.3944698
2012-08-28,3.59,3.65,3.565,3.645,328487.9720604
2012-08-29,3.645,3.68,3.6,3.65,263273.6669532
2012-08-30,3.66,3.69,3.63,3.68,882225.2878749
2012-08-31,3.695,3.74,3.675,3.735,1923279.8703888
2012-09-03,3.705,3.705,3.66,3.7,1247002.1051244
2012-09-04,3.715,3.73,3.65,3.66,489128.7751746
2012-09-05,3.675,3.71,3.66,3.705,1236185.9450316
2012-09-06,3.735,3.74,3.695,3.705,772505.0624103
2012-09-07,3.73,3.74,3.615,3.625,2287079.8614441
2012-09-10,3.655,3.67,3.64,3.66,2738350.4234577
2012-09-11,3.625,3.665,3.62,3.65,3567583.3035063
2012-09-12,3.675,3.73,3.665,3.73,3983072.4410442
2012-09-13,3.72,3.735,3.705,3.735,2851430.8649169
2012-09-14,3.755,3.84,3.75,3.84,4933802.0044824
2012-09-17,3.835,3.86,3.81,3.845,2172360.6328926
2012-09-18,3.805,3.84,3.78,3.82,2972973.8277201
2012-09-19,3.81,3.82,3.705,3.78,3387379.5311289
2012-09-20,3.74,3.775,3.735,3.77,4851742.8192429
2012-09-21,3.79,3.82,3.775,3.815,3978332.9332407
2012-09-24,3.79,3.795,3.75,3.775,1786245.7003011
2012-09-25,3.745,3.775,3.72,3.755,2585010.1978389
2012-09-26,3.75,3.81,3.745,3.75,3207325.3404276
2012-09-27,3.74,3.79,3.74,3.78,2001565.6305837
2012-09-28,3.75,3.785,3.73,3.755,3310023.4912965
2012-10-01,3.73,3.785,3.72,3.74,1283080.213698
2012-10-02,3.76,3.775,3.745,3.75,2639382.7238922
2012-10-03,3.775,3.79,3.74,3.75,2855657.9934984
2012-10-04,3.76,3.815,3.755,3.795,3279802.2077976
2012-10-05,3.795,3.82,3.765,3.815,2095707.0484452
2012-10-08,3.78,3.84,3.775,3.84,1571071.2196041
2012-10-09,3.82,3.86,3.815,3.835,1846810.5771777
2012-10-10,3.825,3.84,3.795,3.81,1620897.6196893
2012-10-11,3.815,3.84,3.795,3.83,1672593.3775167
2012-10-12,3.86,3.9,3.855,3.87,2725554.9920154
2012-10-15,3.885,3.885,3.845,3.86,1480231.3420521
2012-10-16,3.86,3.94,3.86,3.925,3154670.1111861
2012-10-17,3.95,3.95,3.915,3.925,2558641.6755222
2012-10-18,3.975,3.975,3.94,3.94,2379728.768217
2012-10-19,3.945,3.945,3.87,3.895,2921640.0410205
2012-10-22,3.84,3.925,3.83,3.905,2791069.2868929
2012-10-23,3.895,3.97,3.875,3.945,2489266.3552815
2012-10-24,3.905,3.955,3.9,3.93,2779003.5826329
2012-10-25,3.945,3.95,3.915,3.925,1545543.9909132
2012-10-26,3.905,3.91,3.86,3.865,1579904.802675
2012-10-29,3.875,3.89,3.845,3.86,1631018.76216
2012-10-30,3.855,3.86,3.745,3.78,3676806.0252747
2012-10-31,3.815,3.84,3.765,3.82,3924308.3292075
2012-11-01,3.79,3.805,3.73,3.74,4311724.8703065
2012-11-02,3.75,3.765,3.7,3.725,3724068.0499956
2012-11-05,3.705,3.75,3.685,3.745,2353579.2466968
2012-11-06,3.755,3.795,3.735,3.78,2096348.3488908
2012-11-07,3.755,3.805,3.755,3.805,1642116.7308249
2012-11-08,3.735,3.79,3.735,3.775,2197415.9768484
2012-11-09,3.755,3.79,3.735,3.785,2466519.197079
2012-11-12,3.78,3.875,3.77,3.84,2893179.8544927
2012-11-13,3.86,3.86,3.775,3.795,4247794.8189267
2012-11-14,3.82,3.855,3.795,3.855,3593414.654058
2012-11-15,3.78,3.82,3.78,3.81,2790458.563917
2012-11-16,3.815,3.84,3.815,3.82,3159099.7122021
2012-11-19,3.815,3.835,3.795,3.835,1991034.5847354
2012-11-20,3.82,3.83,3.775,3.8,2524708.9483362
2012-11-21,3.815,3.815,3.765,3.805,3101518.2046665
2012-11-22,3.825,3.86,3.79,3.845,2497700.7784101
2012-11-23,3.85,3.86,3.815,3.86,1858237.4602464
2012-11-26,3.86,3.88,3.84,3.88,1381062.8228883
2012-11-27,3.885,3.89,3.87,3.88,2345867.1129876
2012-11-28,3.86,3.905,3.85,3.895,2329495.7704266
2012-11-29,3.905,3.93,3.895,3.91,3618026.2114941
2012-11-30,3.925,3.955,3.91,3.94,3926165.2906782
2012-12-03,3.935,3.985,3.935,3.97,2190258.3696843
2012-12-04,3.985,4.0,3.945,3.96,2200776.192843
2012-12-05,3.99,4.075,3.96,4.055,4558469.3488416
2012-12-06,4.08,4.115,4.065,4.105,3118522.5834921
2012-12-07,4.125,4.165,4.115,4.145,4589719.522875
2012-12-10,4.165,4.185,4.11,4.125,2156040.5282538
2012-12-11,4.125,4.13,4.08,4.085,4365041.234028
2012-12-12,4.08,4.13,4.08,4.095,3179556.8658495
2012-12-13,4.12,4.125,4.065,4.085,2359205.5011216
2012-12-14,4.12,4.155,4.1,4.125,3516333.8114529
2012-12-17,4.095,4.1,4.06,4.07,2077322.5513926
2012-12-18,4.085,4.145,4.07,4.1,3117301.1375403
2012-12-19,4.14,4.14,4.08,4.09,2108176.044738
2012-12-20,4.12,4.205,4.09,4.185,4158782.9782119
2012-12-21,4.205,4.205,4.125,4.15,3131417.1851064
2012-12-24,4.14,4.19,4.14,4.165,478126.6710093
2012-12-27,4.14,4.185,4.14,4.18,496988.0113056
2012-12-28,4.2,4.215,4.165,4.18,702766.9446237
2012-12-31,4.15,4.18,4.135,4.135,1328292.7215309
2013-01-02,4.165,4.215,4.145,4.2,1188460.2997566
2013-01-03,4.24,4.27,4.225,4.255,2048282.2193586
2013-01-04,4.27,4.27,4.21,4.255,161896.9586262
2013-01-07,4.265,4.265,4.205,4.23,1452878.5557783
2013-01-08,4.25,4.26,4.215,4.25,1906986.2111292
2013-01-09,4.265,4.34,4.25,4.34,2924186.2351866
2013-01-10,4.375,4.405,4.325,4.38,3716599.7096259
2013-01-11,4.405,4.425,4.34,4.35,2414673.0311574
2013-01-14,4.39,4.395,4.36,4.37,2847580.582989
2013-01-15,4.38,4.415,4.375,4.415,6520175.1816261
2013-01-16,4.43,4.46,4.425,4.445,3560195.1256923
2013-01-17,4.485,4.615,4.46,4.525,7084674.9403569
2013-01-18,4.555,4.56,4.49,4.535,3291652.2169335
2013-01-21,4.555,4.59,4.525,4.525,1913734.7413338
2013-01-22,4.51,4.54,4.49,4.525,3118804.3920642
2013-01-23,4.55,4.565,4.43,4.43,4701038.8673631
2013-01-24,4.37,4.445,4.34,4.44,5697060.2747718
2013-01-25,4.47,4.505,4.415,4.435,3124076.9395422
2013-01-29,4.23,4.35,4.22,4.35,9726787.3232334
2013-01-30,4.39,4.445,4.335,4.34,3523471.5845826
2013-01-31,4.385,4.425,4.31,4.31,3245020.7492229
2013-02-01,4.36,4.425,4.33,4.415,3488609.1370341
2013-02-04,4.395,4.435,4.35,4.355,2749627.7248503
2013-02-05,4.355,4.45,4.35,4.45,3654371.253114
2013-02-06,4.445,4.485,4.43,4.465,2812509.8780793
2013-02-07,4.425,4.445,4.37,4.44,2615319.9080745
2013-02-08,4.445,4.46,4.4,4.435,1529356.9395885
2013-02-11,4.435,4.44,4.37,4.375,1542673.8408519
2013-02-12,4.4,4.41,4.36,4.375,1749228.7807659
2013-02-13,4.395,4.415,4.36,4.38,2958191.6871654
2013-02-14,4.405,4.51,4.395,4.48,2828911.79811
2013-02-15,4.465,4.56,4.46,4.555,2992042.5989595
2013-02-18,4.595,4.665,4.56,4.655,2933964.4141458
2013-02-19,4.675,4.745,4.66,4.745,2354641.1939553
2013-02-20,4.535,4.7,4.525,4.7,8699634.7459977
2013-02-21,4.675,4.845,4.675,4.75,6447729.7181439
2013-02-22,4.795,4.87,4.75,4.855,3536390.9787399
2013-02-25,4.875,4.89,4.825,4.89,6449866.8353505
2013-02-26,4.8,4.82,4.695,4.695,5190003.1853358
2013-02-27,4.725,4.745,4.655,4.655,3672587.1608742
2013-02-28,4.71,4.74,4.7,4.7,4367216.3664672
2013-03-01,4.71,4.73,4.68,4.7,2519672.7564348
2013-03-04,4.715,4.725,4.665,4.675,1750803.1072464
2013-03-05,4.715,4.775,4.715,4.75,4016262.2183583
2013-03-06,4.77,4.835,4.75,4.805,3052906.6391883
2013-03-07,4.85,4.9,4.85,4.9,4431167.0782995
2013-03-08,4.93,4.93,4.845,4.875,1866106.6133946
2013-03-11,4.9,4.945,4.865,4.9,1640044.9006482
2013-03-12,4.94,4.96,4.875,4.9,1550968.5993216
2013-03-13,4.85,4.915,4.85,4.89,2684451.4349757
2013-03-14,4.905,4.95,4.815,4.845,2820017.8865178
2013-03-15,4.9,4.95,4.89,4.935,2869096.3782225
2013-03-18,4.875,4.93,4.845,4.85,2036387.5836453
2013-03-19,4.91,4.935,4.83,4.83,2432509.6130097
2013-03-20,4.775,4.815,4.76,4.795,2605056.6216906
2013-03-21,4.785,4.795,4.725,4.75,6070935.1288842
2013-03-22,4.69,4.78,4.635,4.745,3230174.1480564
2013-03-25,4.8,4.8,4.75,4.79,2469152.9915637
2013-03-26,4.775,4.8,4.735,4.77,2338045.0656711
2013-03-27,4.815,4.88,4.795,4.875,2157528.9072519
2013-03-28,4.86,4.95,4.85,4.925,3737941.1306403
2013-04-02,4.93,4.96,4.86,4.92,3234821.0970327
2013-04-03,4.88,4.925,4.78,4.825,3974605.7876097
2013-04-04,4.845,4.9,4.825,4.835,2929840.5878268
2013-04-05,4.83,4.885,4.8,4.875,1889787.6240501
2013-04-08,4.84,4.845,4.775,4.815,2507142.6052026
2013-04-09,4.815,4.89,4.805,4.805,3180777.4853832
2013-04-10,4.785,4.855,4.76,4.835,2779806.8610261
2013-04-11,4.875,4.985,4.875,4.93,5133798.4903548
2013-04-12,4.895,4.95,4.88,4.92,2305922.1941241
2013-04-15,4.895,4.975,4.885,4.935,2327672.692098
2013-04-16,4.925,4.985,4.895,4.925,2174006.0313297
2013-04-17,4.975,5.105,4.94,5.095,5060341.4911182
2013-04-18,5.12,5.16,5.02,5.03,3680424.9101346
2013-04-19,5.065,5.08,4.995,5.0,2451810.6077352
2013-04-22,5.045,5.075,5.02,5.045,1068775.9512603
2013-04-23,5.075,5.095,4.98,5.075,3589954.4414733
2013-04-24,5.135,5.3,5.095,5.27,3739107.2065794
2013-04-26,5.165,5.245,5.115,5.235,2444519.947257
2013-04-29,5.265,5.295,5.2,5.26,1984499.2704006
2013-04-30,5.295,5.41,5.295,5.41,2708880.3540117
2013-05-01,5.385,5.39,5.285,5.325,2148624.2522244
2013-05-02,5.325,5.385,5.27,5.38,1240589.9270865
2013-05-03,5.4,5.41,5.245,5.275,2251941.3902502
2013-05-06,5.35,5.4,5.285,5.3,1766861.2373475
2013-05-07,5.275,5.315,5.17,5.18,2914739.4498855
2013-05-08,5.25,5.29,5.21,5.235,2003339.9502444
2013-05-09,5.215,5.225,5.145,5.19,2341065.6238266
2013-05-10,5.155,5.22,5.115,5.16,2797346.7587805
2013-05-13,5.19,5.27,5.185,5.225,2359180.7085786
2013-05-14,5.28,5.33,5.2,5.22,639256.7136387
2013-05-15,5.225,5.25,5.165,5.2,357036.5853249
2013-05-16,5.21,5.23,5.13,5.14,855848.5013772
2013-05-17,5.19,5.205,5.14,5.155,669993.682032
2013-05-20,5.25,5.325,5.235,5.27,386851.2711186
2013-05-21,5.275,5.3,5.23,5.3,439575.9194805
2013-05-22,5.335,5.355,5.275,5.28,640369.0724013
2013-05-23,5.29,5.31,5.165,5.22,614861.6777448
2013-05-24,5.28,5.28,5.05,5.145,654508.2596742
2013-05-27,5.13,5.155,5.06,5.145,716220.2048736
2013-05-28,5.255,5.29,5.175,5.23,772860.4221933
2013-05-29,5.285,5.325,5.17,5.22,1009518.4678179
2013-05-30,5.21,5.22,5.13,5.2,318784.1707302
2013-05-31,5.26,5.26,5.2,5.2,289028.9870397
2013-06-03,5.23,5.3,5.215,5.23,361786.8365637
2013-06-04,5.23,5.255,5.17,5.225,282882.91563
2013-06-05,5.17,5.18,5.075,5.12,414538.7567229
2013-06-06,5.0,5.1,4.985,4.985,325833.5171232
2013-06-07,4.94,5.01,4.905,4.96,339419.0042691
2013-06-11,5.055,5.07,4.965,5.01,266187.6171738
2013-06-12,4.96,4.995,4.93,4.945,435352.0965714
2013-06-13,4.795,4.935,4.785,4.855,863374.6910139
2013-06-14,5.125,5.21,4.99,5.045,2637518.3246586
2013-06-17,5.04,5.115,4.955,5.09,523182.1594032
2013-06-18,5.09,5.125,5.03,5.115,693354.0424647
2013-06-19,5.175,5.2,5.09,5.19,252552.5449419
2013-06-20,5.125,5.165,5.065,5.09,1212605.7573843
2013-06-21,5.025,5.095,5.015,5.05,235643.2041978
2013-06-24,4.95,5.025,4.875,4.89,509428.0829649
2013-06-25,4.92,4.98,4.89,4.91,637060.0943289
2013-06-26,4.945,5.01,4.935,4.95,267814.0079946
2013-06-27,5.05,5.105,5.01,5.01,284237.4148959
2013-06-28,5.1,5.1,4.965,4.97,198697.3566192
2013-07-01,4.96,4.98,4.86,4.885,430940.6767536
2013-07-02,4.9,4.975,4.875,4.975,730759.3785069
2013-07-03,4.91,4.955,4.84,4.885,3184359.1814286
2013-07-04,4.96,4.975,4.885,4.93,380777.0980836
2013-07-05,5.0,5.005,4.91,4.925,1513686.3995763
2013-07-08,4.925,4.985,4.85,4.9,2502390.7011276
2013-07-09,4.955,4.975,4.895,4.95,328589.6214867
2013-07-10,5.0,5.14,5.0,5.075,3897564.6130734
2013-07-11,5.085,5.12,5.05,5.065,490098.1636059
2013-07-12,5.125,5.225,5.1,5.195,1002897.2060007
2013-07-15,5.225,5.23,5.175,5.2,514112.2207557
2013-07-16,5.175,5.23,5.175,5.195,199366.7552802
2013-07-17,5.3,5.305,5.2,5.28,524612.6891343
2013-07-18,5.35,5.35,5.255,5.275,1093185.86268
2013-07-19,5.275,5.275,5.15,5.175,1863136.4667432
2013-07-22,5.235,5.26,5.195,5.2,487103.2244115
2013-07-23,5.2,5.225,5.175,5.2,1589731.7403021
2013-07-24,5.235,5.305,5.235,5.29,448275.6228192
2013-07-25,5.245,5.3,5.235,5.275,3276289.1044545
2013-07-26,5.29,5.335,5.265,5.29,158273.1152577
2013-07-29,5.315,5.36,5.27,5.345,304616.0588238
2013-07-30,5.375,5.375,5.285,5.305,295797.3512787
2013-07-31,5.4,5.415,5.345,5.345,248352.6881577
2013-08-01,5.195,5.21,5.105,5.19,899182.5608688
2013-08-02,5.22,5.28,5.215,5.25,553810.8670254
2013-08-05,5.25,5.26,5.225,5.235,182585.5093416
2013-08-06,5.255,5.255,5.14,5.175,322517.927706
2013-08-07,5.145,5.17,5.115,5.15,263867.8615671
2013-08-08,5.21,5.25,5.175,5.215,641970.6706791
2013-08-09,5.19,5.2,5.115,5.16,2132944.6216131
2013-08-12,5.125,5.175,5.105,5.15,329368.1073369
2013-08-13,5.145,5.21,5.14,5.195,238179.4813467
2013-08-14,5.23,5.25,5.185,5.195,216966.1551378
2013-08-15,5.17,5.2,5.15,5.185,520035.9856965
2013-08-16,5.135,5.175,5.13,5.145,300240.1749843
2013-08-19,5.185,5.225,5.175,5.2,1842447.0896097
2013-08-20,5.185,5.19,5.14,5.175,1047701.4632922
2013-08-21,5.2,5.26,5.165,5.25,494368.2659286
2013-08-22,5.225,5.285,5.22,5.235,456678.64206
2013-08-23,5.29,5.395,5.265,5.35,2368845.6682581
2013-08-26,5.38,5.47,5.375,5.405,412080.1628754
2013-08-27,5.385,5.44,5.36,5.42,259158.1048152
2013-08-28,5.35,5.38,5.34,5.355,270774.2376288
2013-08-29,5.365,5.37,5.28,5.34,2661599.3216745
2013-08-30,5.34,5.385,5.33,5.385,322678.2528174
2013-09-02,5.45,5.475,5.435,5.46,204368.2376214
2013-09-03,5.46,5.49,5.455,5.46,289178.5687158
2013-09-04,5.425,5.46,5.415,5.42,1366067.4664638
2013-09-05,5.475,5.49,5.38,5.42,505786.8848163
2013-09-06,5.47,5.525,5.47,5.49,429243.2139762
2013-09-09,5.565,5.61,5.55,5.58,1851447.6091368
2013-09-10,5.61,5.64,5.51,5.55,3155805.6096555
2013-09-11,5.595,5.635,5.585,5.605,242818.9925601
2013-09-12,5.58,5.59,5.535,5.56,376815.2497122
2013-09-13,5.555,5.6,5.53,5.57,262867.8956661
2013-09-16,5.615,5.63,5.58,5.62,298013.8046229
2013-09-17,5.635,5.725,5.625,5.71,2969907.8165691
2013-09-18,5.725,5.78,5.705,5.755,498996.2072886
2013-09-19,5.845,5.865,5.815,5.845,3740861.6922057
2013-09-20,5.825,5.83,5.76,5.775,289164.5196081
2013-09-23,5.725,5.745,5.69,5.7,820925.7253074
2013-09-24,5.65,5.72,5.62,5.695,2097620.2063467
2013-09-25,5.695,5.775,5.695,5.76,1211304.9752949
2013-09-26,5.76,5.805,5.755,5.805,48225.6282255
2013-09-27,5.815,5.85,5.81,5.825,256159.8599484
2013-09-30,5.71,5.765,5.69,5.71,393741.1188183
2013-10-01,5.72,5.745,5.65,5.655,1802423.6610267
2013-10-02,5.7,5.715,5.66,5.695,1089895.0658058
2013-10-03,5.71,5.77,5.695,5.74,331283.7444927
2013-10-04,5.73,5.745,5.69,5.715,910015.2493236
2013-10-07,5.725,5.765,5.64,5.68,1245274.0648773
2013-10-08,5.655,5.665,5.595,5.66,403530.8676309
2013-10-09,5.655,5.68,5.625,5.68,539406.3995424
2013-10-10,5.64,5.67,5.61,5.625,1454706.5926155
2013-10-11,5.705,5.715,5.64,5.645,480924.9226959
2013-10-14,5.63,5.655,5.555,5.585,2465276.2642566
2013-10-15,5.66,5.685,5.645,5.655,1336227.161709
2013-10-16,5.6,5.63,5.575,5.62,410724.8371914
2013-10-17,5.635,5.69,5.62,5.645,478144.0257894
2013-10-18,5.665,5.72,5.66,5.72,314961.1605996
2013-10-21,5.73,5.765,5.725,5.76,1172100.527049
2013-10-22,5.765,5.77,5.705,5.735,2321543.1490503
2013-10-23,5.765,5.775,5.705,5.715,1732379.7685431
2013-10-24,5.705,5.77,5.695,5.74,1912294.2945855
2013-10-25,5.79,5.795,5.71,5.735,1451764.5441795
2013-10-28,5.765,5.855,5.765,5.83,2664938.0507985
2013-10-29,5.78,5.86,5.765,5.84,2410085.5842843
2013-10-30,5.875,5.9,5.82,5.84,2282327.130951
2013-10-31,5.87,5.885,5.83,5.845,3027941.3748054
2013-11-01,5.835,5.84,5.79,5.815,1603531.2697359
2013-11-04,5.835,5.845,5.8,5.81,1622758.7132505
2013-11-05,5.84,5.84,5.805,5.81,848476.8519252
2013-11-06,5.785,5.835,5.775,5.83,1755978.1373886
2013-11-07,5.85,5.875,5.83,5.85,1811489.4675837
2013-11-08,5.835,5.87,5.805,5.835,1681374.8962473
2013-11-11,5.87,5.89,5.785,5.81,1892538.769905
2013-11-12,5.87,5.875,5.735,5.78,2235714.6708567
2013-11-13,5.785,5.79,5.69,5.725,2071375.646745
2013-11-14,5.735,5.795,5.73,5.735,1388639.4240291
2013-11-15,5.735,5.86,5.735,5.835,2720453.5130841
2013-11-18,5.835,5.835,5.78,5.81,1861617.5102754
2013-11-19,5.765,5.82,5.725,5.805,1873114.6388826
2013-11-20,5.765,5.815,5.755,5.795,2508449.1722187
2013-11-21,5.775,5.835,5.755,5.825,1998888.8623578
2013-11-22,5.865,5.945,5.85,5.92,3279990.6311244
2013-11-25,5.975,5.99,5.94,5.975,1581147.7354974
2013-11-26,5.985,6.01,5.88,5.905,2784601.7388423
2013-11-27,5.855,5.885,5.825,5.845,3075808.3375755
2013-11-28,5.855,5.865,5.8,5.815,2089113.8848434
2013-11-29,5.82,5.83,5.73,5.765,1744879.3423056
2013-12-02,5.78,5.78,5.69,5.7,1908255.5893308
2013-12-03,5.68,5.695,5.66,5.68,2704576.3685469
2013-12-04,5.66,5.69,5.61,5.645,1524377.770536
2013-12-05,5.595,5.62,5.44,5.46,4653685.1102331
2013-12-06,5.46,5.485,5.405,5.45,2170783.8271578
2013-12-09,5.49,5.5,5.44,5.46,3269996.7570411
2013-12-10,5.495,5.53,5.42,5.445,2834452.9314705
2013-12-11,5.41,5.5,5.385,5.4,3379516.9893255
2013-12-12,5.425,5.49,5.335,5.385,3516567.6877752
2013-12-13,5.45,5.465,5.385,5.46,2579297.9959317
2013-12-16,5.245,5.46,5.18,5.39,4045304.2032285
2013-12-17,5.46,5.47,5.385,5.42,3013135.2681258
2013-12-18,5.455,5.49,5.425,5.475,3751457.1986658
2013-12-19,5.6,5.615,5.49,5.615,4840506.8387553
2013-12-20,5.655,5.66,5.6,5.65,2918139.3339489
2013-12-23,5.695,5.745,5.625,5.68,998175.8793954
2013-12-24,5.73,5.73,5.665,5.695,1356076.8980529
2013-12-27,5.78,5.78,5.675,5.695,851137.0917891
2013-12-30,5.72,5.765,5.695,5.745,1112590.9860861
2013-12-31,5.71,5.755,5.705,5.725,1043232.1942074
2014-01-02,5.75,5.79,5.725,5.725,922114.0103076
2014-01-03,5.725,5.75,5.685,5.71,1276010.2068525
2014-01-06,5.715,5.745,5.695,5.7,1109847.2779941
2014-01-07,5.7,5.735,5.685,5.7,1711003.6379685
2014-01-08,5.75,5.765,5.685,5.7,1928713.5693963
2014-01-09,5.705,5.765,5.705,5.75,1794225.5934747
2014-01-10,5.76,5.8,5.75,5.775,1641920.8697352
2014-01-13,5.75,5.79,5.73,5.745,1212689.2256124
2014-01-14,5.705,5.715,5.63,5.65,2558589.6111819
2014-01-15,5.665,5.71,5.645,5.7,2030815.046397
2014-01-16,5.705,5.74,5.675,5.74,1028874.8325561
2014-01-17,5.67,5.695,5.61,5.695,1987165.2951912
2014-01-20,5.645,5.665,5.59,5.655,1528367.7171228
2014-01-21,5.655,5.725,5.63,5.725,2291802.8408856
2014-01-22,5.735,5.74,5.65,5.675,1639123.4444667
2014-01-23,5.615,5.615,5.5,5.505,5944850.1722034
2014-01-24,5.5,5.54,5.455,5.455,3475450.0816278
2014-01-28,5.42,5.445,5.365,5.4,3565584.1981224
2014-01-29,5.395,5.49,5.395,5.48,2331075.8818338
2014-01-30,5.425,5.45,5.385,5.42,2430658.4364657
2014-01-31,5.42,5.42,5.3,5.32,3943028.3520087
2014-02-03,5.31,5.325,5.25,5.25,3005634.6974502
2014-02-04,5.215,5.245,5.16,5.175,6563189.417313
2014-02-05,5.185,5.215,5.145,5.165,4686506.3050746
2014-02-06,5.2,5.25,5.18,5.185,2438055.7048788
2014-02-07,5.225,5.26,5.2,5.25,3621640.1378454
2014-02-10,5.275,5.305,5.185,5.28,2957161.9702128
2014-02-11,5.27,5.35,5.23,5.315,2122069.7858352
2014-02-12,5.37,5.435,5.325,5.435,3187197.101184
2014-02-13,5.435,5.45,5.38,5.4,3521278.2709452
2014-02-14,5.47,5.48,5.42,5.48,2705472.2057673
2014-02-17,5.525,5.535,5.465,5.505,1800578.2694094
2014-02-18,5.505,5.515,5.465,5.505,2061097.4848353
2014-02-19,5.41,5.41,5.32,5.35,7488377.7029526
2014-02-20,5.355,5.555,5.355,5.55,5773909.7203089
2014-02-21,5.615,5.62,5.55,5.575,3877997.5117197
2014-02-24,5.595,5.615,5.535,5.57,3879608.2005966
2014-02-25,5.57,5.585,5.495,5.495,3423391.5262545
2014-02-26,5.44,5.555,5.44,5.525,3179758.5118659
2014-02-27,5.51,5.525,5.48,5.51,1997967.4061763
2014-02-28,5.515,5.525,5.465,5.48,2580018.6325149
2014-03-03,5.51,5.52,5.45,5.515,1275216.0190584
2014-03-04,5.49,5.51,5.47,5.485,2704451.5794138
2014-03-05,5.545,5.58,5.535,5.55,3055042.9299768
2014-03-06,5.555,5.635,5.535,5.6,4317700.6995876
2014-03-07,5.615,5.62,5.585,5.615,2382710.4847218
2014-03-10,5.615,5.63,5.57,5.61,1311428.0073642
2014-03-11,5.65,5.68,5.645,5.655,3213759.0053361
2014-03-12,5.63,5.64,5.58,5.6,3043478.8615035
2014-03-13,5.61,5.665,5.61,5.625,2913103.1420475
2014-03-14,5.57,5.635,5.565,5.57,2971320.9915201
2014-03-17,5.575,5.645,5.57,5.625,2371365.417045
2014-03-18,5.68,5.695,5.585,5.6,2852850.6512127
2014-03-19,5.615,5.67,5.61,5.65,2747861.6693706
2014-03-20,5.66,5.665,5.59,5.605,5233294.2710862
2014-03-21,5.605,5.705,5.595,5.705,1904157.3819729
2014-03-24,5.67,5.775,5.645,5.755,3355114.5156687
2014-03-25,5.69,5.755,5.69,5.72,2149491.1648113
2014-03-26,5.725,5.755,5.695,5.725,1619010.907167
2014-03-27,5.665,5.78,5.665,5.76,2884042.149561
2014-03-28,5.735,5.74,5.68,5.71,2216263.268037
2014-03-31,5.745,5.835,5.745,5.81,3538297.5252966
2014-04-01,5.77,5.795,5.72,5.76,2483430.1906593
2014-04-02,5.78,5.805,5.755,5.795,2933817.311724
2014-04-03,5.8,5.81,5.75,5.77,1694522.3818002
2014-04-04,5.73,5.755,5.7,5.74,3637820.5778253
2014-04-07,5.72,5.785,5.715,5.775,2577517.0649262
2014-04-08,5.775,5.795,5.74,5.775,1924415.3688582
2014-04-09,5.8,5.82,5.795,5.8,1677966.7480029
2014-04-10,5.825,5.845,5.795,5.805,1702000.6391871
2014-04-11,5.78,5.8,5.765,5.79,1682250.0730152
2014-04-14,5.78,5.78,5.71,5.72,2383131.1315347
2014-04-15,5.735,5.77,5.69,5.725,1874890.6113795
2014-04-16,5.75,5.765,5.735,5.765,1652855.2076163
2014-04-17,5.795,5.845,5.785,5.795,2476411.421736
2014-04-22,5.825,5.86,5.815,5.84,1789453.0289472
2014-04-23,5.87,5.875,5.83,5.875,2255556.1430196
2014-04-24,5.895,5.92,5.87,5.89,2477371.7195682
2014-04-28,5.87,5.93,5.87,5.925,1799758.4626542
2014-04-29,5.96,5.96,5.835,5.89,2424139.6504929
2014-04-30,5.91,5.91,5.845,5.88,2589783.5887845
2014-05-01,5.875,5.91,5.86,5.895,2154890.9806767
2014-05-02,5.875,5.895,5.845,5.87,1603565.152878
2014-05-05,5.895,5.9,5.84,5.885,1567334.1569559
2014-05-06,5.915,5.93,5.875,5.92,2846240.9592489
2014-05-07,5.905,5.91,5.88,5.895,2757544.8102483
2014-05-08,5.915,5.94,5.905,5.925,2790108.9890607
2014-05-09,5.895,5.905,5.865,5.87,1464420.3109629
2014-05-12,5.91,5.915,5.84,5.89,2397632.2899354
2014-05-13,5.935,5.99,5.91,5.975,2531100.4659216
2014-05-14,6.005,6.05,5.99,6.05,2618699.9581035
2014-05-15,6.05,6.07,6.035,6.07,2340182.1828777
2014-05-16,6.035,6.055,6.02,6.04,1979287.877862
2014-05-19,6.005,6.025,5.97,5.98,2233846.9659507
2014-05-20,5.985,6.04,5.95,6.02,2735180.2836261
2014-05-21,5.98,6.02,5.96,6.02,1309398.3245106
2014-05-22,6.05,6.09,6.02,6.075,2428396.530126
2014-05-23,6.08,6.165,6.07,6.155,2301588.4576077
2014-05-26,6.185,6.185,6.145,6.18,1919172.5724318
2014-05-27,5.995,6.08,5.975,6.06,4901268.4031397
2014-05-28,6.005,6.06,5.995,6.05,3167471.3275551
2014-05-29,6.045,6.06,6.01,6.03,2362186.3912083
2014-05-30,6.035,6.05,5.99,6.03,2130241.408008
2014-06-02,6.055,6.06,6.015,6.015,2587293.5910492
2014-06-03,6.03,6.08,5.99,5.995,2666312.3840988
2014-06-04,5.985,6.0,5.945,5.955,2415582.9174855
2014-06-05,5.945,5.985,5.925,5.97,2264251.7142678
2014-06-06,6.0,6.02,5.97,6.005,1977608.5962828
2014-06-10,6.03,6.075,6.025,6.03,2043396.4355514
2014-06-11,6.02,6.075,6.01,6.06,1686135.8909214
2014-06-12,6.015,6.08,6.01,6.065,2097034.2759138
2014-06-13,6.02,6.08,6.005,6.065,2209229.6235879
2014-06-16,6.065,6.07,6.025,6.065,1567585.3880583
2014-06-17,6.035,6.08,6.035,6.06,1791161.2351599
2014-06-18,6.05,6.075,6.01,6.025,1728083.2208412
2014-06-19,6.05,6.095,6.03,6.095,2740802.4059604
2014-06-20,6.065,6.1,6.035,6.08,2230601.622072
2014-06-23,6.08,6.11,6.065,6.095,2423030.5974027
2014-06-24,6.075,6.085,6.055,6.055,2356743.6016017
2014-06-25,6.04,6.08,6.02,6.075,2754015.1785432
2014-06-26,6.105,6.17,6.08,6.17,2263446.7830384
2014-06-27,6.17,6.185,6.14,6.16,1503033.0438492
2014-06-30,6.13,6.18,6.115,6.115,1879700.3647215
2014-07-01,6.13,6.14,6.015,6.03,3176381.7675093
2014-07-02,6.055,6.12,6.055,6.11,2791108.1285436
2014-07-03,6.105,6.135,6.095,6.105,2988927.0027225
2014-07-04,6.14,6.21,6.135,6.185,2002038.3417369
2014-07-07,6.21,6.24,6.195,6.195,2085490.867893
2014-07-08,6.185,6.21,6.16,6.2,1253525.0231877
2014-07-09,6.185,6.185,6.13,6.155,1812088.6207062
2014-07-10,6.13,6.13,6.09,6.125,2893108.7825361
2014-07-11,6.105,6.18,6.1,6.155,2062377.6064722
2014-07-14,6.18,6.22,6.175,6.185,1384010.656251
2014-07-15,6.2,6.25,6.19,6.215,1483586.5995381
2014-07-16,6.26,6.265,6.2,6.22,1898264.1945018
2014-07-17,6.255,6.265,6.235,6.235,2296358.8838709
2014-07-18,6.215,6.25,6.19,6.235,1413580.7222871
2014-07-21,6.27,6.31,6.26,6.3,1523230.7022132
2014-07-22,6.295,6.305,6.28,6.28,1610902.0927698
2014-07-23,6.29,6.3,6.225,6.245,4021073.6245365
2014-07-24,6.32,6.365,6.31,6.34,3524755.0118919
2014-07-25,6.465,6.475,6.375,6.405,7293328.9822449
2014-07-28,6.405,6.42,6.38,6.4,1412579.929968
2014-07-29,6.39,6.43,6.375,6.415,2445142.2400863
2014-07-30,6.395,6.48,6.38,6.43,2581785.5144127
2014-07-31,6.43,6.485,6.43,6.45,2312071.5712062
2014-08-01,6.415,6.435,6.37,6.395,1863395.1356085
2014-08-04,6.395,6.395,6.335,6.36,1368383.9163981
2014-08-05,6.35,6.36,6.3,6.325,2835899.9895636
2014-08-06,6.305,6.34,6.29,6.32,2208066.0269031
2014-08-07,6.31,6.32,6.265,6.31,2238734.4025941
2014-08-08,6.275,6.335,6.23,6.265,2958488.3712633
2014-08-11,6.275,6.305,6.26,6.275,2215102.9770246
2014-08-12,6.305,6.39,6.295,6.375,3619059.2341191
2014-08-13,6.66,6.675,6.515,6.545,7697219.3417493
2014-08-14,6.655,6.725,6.605,6.715,7195591.8192303
2014-08-15,6.775,6.83,6.72,6.72,5705850.0576834
2014-08-18,6.775,6.82,6.73,6.82,4201417.8879909
2014-08-19,6.88,6.95,6.875,6.89,6375851.1774783
2014-08-20,6.9,7.0,6.855,6.94,5600739.5923806
2014-08-21,7.08,7.085,6.86,6.94,4908183.8698005
2014-08-22,6.94,6.97,6.9,6.915,3015218.6681559
2014-08-25,6.895,6.92,6.83,6.87,3496030.3715721
2014-08-26,6.9,6.945,6.895,6.935,2475621.3660324
2014-08-27,6.945,6.985,6.91,6.975,2394207.613329
2014-08-28,6.91,6.95,6.865,6.905,3275004.8507271
2014-08-29,6.875,6.905,6.825,6.89,3953649.4774299
2014-09-01,6.97,6.98,6.89,6.915,2358368.3395863
2014-09-02,6.915,6.985,6.91,6.97,2289187.2275991
2014-09-03,7.01,7.115,6.995,7.07,3627748.1940225
2014-09-04,7.115,7.12,7.025,7.075,2268052.4111097
2014-09-05,7.115,7.115,6.995,7.025,2813457.77964
2014-09-08,7.06,7.06,7.005,7.03,1986262.0202079
2014-09-09,7.055,7.07,6.97,7.055,2076701.9113995
2014-09-10,7.02,7.035,6.96,6.985,1141166.0447298
2014-09-11,7.02,7.02,6.975,6.99,1877759.9350227
2014-09-12,6.975,6.99,6.91,6.945,2108130.5917425
2014-09-15,6.865,6.89,6.825,6.875,2829553.9249737
2014-09-16,6.85,6.875,6.815,6.84,2374387.6280367
2014-09-17,6.81,6.85,6.685,6.695,4069516.6007223
2014-09-18,6.805,6.845,6.715,6.825,3319737.2096439
2014-09-19,6.835,6.86,6.775,6.815,3127907.3874357
2014-09-22,6.82,6.83,6.75,6.785,1875807.1090524
2014-09-23,6.755,6.865,6.73,6.83,2183593.3077078
2014-09-24,6.805,6.825,6.775,6.81,2731799.407179
2014-09-25,6.865,6.875,6.795,6.825,2573316.3817239
2014-09-26,6.755,6.79,6.715,6.78,1891125.594954
2014-09-29,6.72,6.795,6.655,6.68,1886788.5527652
2014-09-30,6.655,6.705,6.635,6.705,2850005.2936944
2014-10-01,6.67,6.765,6.665,6.76,1976849.1180489
2014-10-02,6.73,6.77,6.68,6.72,2762016.5585874
2014-10-03,6.74,6.78,6.72,6.78,2440695.2842902
2014-10-06,6.785,6.8,6.755,6.79,1118937.8770941
2014-10-07,6.79,6.79,6.605,6.71,3665432.0329644
2014-10-08,6.595,6.675,6.58,6.63,2687830.6585866
2014-10-09,6.67,6.75,6.665,6.7,2791759.3460064
2014-10-10,6.59,6.66,6.585,6.635,3128802.398238
2014-10-13,6.565,6.61,6.505,6.565,2276418.241536
2014-10-14,6.495,6.65,6.495,6.625,2992238.4600492
2014-10-15,6.61,6.695,6.595,6.62,2462724.2851638
2014-10-16,6.525,6.625,6.51,6.615,3888366.5796204
2014-10-17,6.675,6.7,6.615,6.62,2186084.9582793
2014-10-20,6.665,6.7,6.64,6.685,2474597.4340065
2014-10-21,6.705,6.74,6.695,6.715,1978503.6070851
2014-10-22,6.79,6.82,6.765,6.795,2471075.2400643
2014-10-23,6.785,6.825,6.74,6.795,2232310.6547028
2014-10-24,6.84,6.89,6.8,6.83,2760014.1475311
2014-10-27,6.88,6.915,6.85,6.855,2463627.5601471
2014-10-28,6.85,6.91,6.83,6.89,1440959.127522
2014-10-29,6.91,6.92,6.81,6.835,2451286.6586598
2014-10-30,6.89,6.915,6.855,6.895,1938035.5655643
2014-10-31,6.935,7.005,6.93,6.995,2253721.4948376
2014-11-03,7.015,7.07,7.01,7.045,2164882.3755057
2014-11-04,7.07,7.12,7.05,7.105,2354594.9145417
2014-11-05,7.1,7.125,7.02,7.075,2679093.7664334
2014-11-06,7.125,7.125,7.045,7.07,1669931.4848166
2014-11-07,7.135,7.14,7.09,7.14,2366522.606979
2014-11-10,7.155,7.2,7.11,7.155,2101571.3112828
2014-11-11,7.13,7.15,7.015,7.03,3319227.3096762
2014-11-12,7.02,7.04,6.99,7.02,2435297.9476791
2014-11-13,7.02,7.035,6.985,7.005,2300188.5053463
2014-11-14,7.03,7.055,6.97,7.04,1630797.2821092
2014-11-17,7.065,7.065,6.955,6.985,1752273.3050463
2014-11-18,6.96,6.975,6.905,6.945,1856417.6875902
2014-11-19,6.965,6.99,6.94,6.96,1573332.2995257
2014-11-20,6.925,6.99,6.89,6.9,2412298.7319561
2014-11-21,6.885,6.915,6.83,6.885,1548683.5532751
2014-11-24,6.885,6.945,6.85,6.885,1501668.6275661
2014-11-25,6.83,6.915,6.81,6.89,2787762.7880748
2014-11-26,6.94,7.02,6.935,6.985,1721826.4094061
2014-11-27,6.995,7.03,6.94,6.955,1673858.6236278
2014-11-28,6.755,6.86,6.735,6.845,3036800.5768374
2014-12-01,6.885,6.91,6.785,6.805,2918214.537996
2014-12-02,6.77,6.865,6.76,6.865,433432.3273251
2014-12-03,6.85,6.925,6.835,6.87,3370260.2801874
2014-12-04,6.875,6.885,6.79,6.82,2279249.5499466
2014-12-05,6.865,6.915,6.835,6.865,2216043.4408224
2014-12-08,6.88,6.945,6.82,6.84,3534626.5760964
2014-12-09,6.76,6.78,6.69,6.695,4409015.7675471
2014-12-10,6.685,6.695,6.595,6.615,3266824.1379552
2014-12-11,6.5,6.625,6.495,6.59,3357679.7174511
2014-12-12,6.595,6.675,6.53,6.6,3112298.0023629
2014-12-15,6.565,6.595,6.49,6.5,2237995.5848127
2014-12-16,6.49,6.535,6.43,6.45,1968495.6838941
2014-12-17,6.49,6.555,6.47,6.49,1829621.0806977
2014-12-18,6.49,6.58,6.415,6.46,3558047.2650504
2014-12-19,6.565,6.635,6.53,6.635,3197265.3528963
2014-12-22,6.685,6.7,6.635,6.655,2161113.0825516
2014-12-23,6.685,6.75,6.65,6.65,1764085.2989496
2014-12-24,6.66,6.695,6.595,6.67,799901.6488434
2014-12-29,6.73,6.765,6.695,6.75,1258710.7967652
2014-12-30,6.78,6.81,6.7,6.705,1763458.8740298
2014-12-31,6.735,6.735,6.69,6.71,577711.7048955
2015-01-02,6.72,6.725,6.65,6.705,719877.1049661
2015-01-05,6.73,6.77,6.71,6.735,1430649.5617245
2015-01-06,6.685,6.705,6.58,6.6,2724523.6222266
2015-01-07,6.58,6.645,6.515,6.615,2400766.8937887
2015-01-08,6.67,6.7,6.64,6.665,3045962.247894
2015-01-09,6.75,6.825,6.72,6.81,2944158.2814093
2015-01-12,6.81,6.83,6.79,6.805,2057024.0700204
2015-01-13,6.73,6.76,6.695,6.745,1221888.0854835
2015-01-14,6.75,6.765,6.69,6.7,1964042.9431713
2015-01-15,6.705,6.705,6.6,6.66,2532838.4231859
2015-01-16,6.59,6.655,6.54,6.595,2165265.007086
2015-01-19,6.635,6.7,6.585,6.61,1938172.7509689
2015-01-20,6.605,6.635,6.565,6.61,1866543.7885695
2015-01-21,6.635,6.745,6.635,6.71,2205057.038601
2015-01-22,6.715,6.8,6.715,6.735,1435414.6884891
2015-01-23,6.825,6.865,6.79,6.845,2715747.0620046
2015-01-27,6.895,6.895,6.815,6.85,2733625.79118
2015-01-28,6.845,6.915,6.795,6.875,1992406.4387814
2015-01-29,6.86,6.985,6.855,6.96,2912132.10078
2015-01-30,7.015,7.08,6.985,7.025,2123228.4240114
2015-02-02,7.05,7.105,7.035,7.05,2289068.2233927
2015-02-03,7.065,7.08,6.94,7.01,3863781.4675635
2015-02-04,7.025,7.135,7.005,7.06,3914625.1883298
2015-02-05,7.09,7.125,7.02,7.055,3142923.4043127
2015-02-06,7.1,7.125,7.05,7.06,2470364.5204983
2015-02-09,7.065,7.105,7.025,7.07,2648941.9020549
2015-02-10,7.04,7.04,6.85,6.885,5453135.5347939
2015-02-11,6.88,6.88,6.625,6.685,7674637.4671668
2015-02-12,6.685,6.705,6.48,6.67,8720755.5133794
2015-02-13,6.715,6.925,6.71,6.9,5861756.3115027
2015-02-16,6.91,7.03,6.84,7.005,4706675.8652232
2015-02-17,7.005,7.065,6.975,7.0,4753468.4844633
2015-02-18,7.0,7.075,6.87,6.905,5595091.8510852
2015-02-19,6.945,6.97,6.8,6.86,4725560.3452263
2015-02-20,6.745,6.805,6.735,6.78,5092941.2059089
2015-02-23,6.76,6.87,6.735,6.86,3884522.9090373
2015-02-24,6.86,6.885,6.775,6.825,3096476.2278384
2015-02-25,6.87,6.975,6.82,6.96,3512694.2661405
2015-02-26,6.895,6.92,6.815,6.865,4057211.2352133
2015-02-27,6.89,6.915,6.855,6.885,4044847.1940192
2015-03-02,6.895,6.95,6.885,6.9,2530144.3001799
2015-03-03,6.795,6.835,6.675,6.77,5419685.4357783
2015-03-04,6.795,6.795,6.64,6.65,4928393.924436
2015-03-05,6.65,6.7,6.635,6.69,2835659.5018965
2015-03-06,6.69,6.715,6.575,6.675,4691262.3412401
2015-03-09,6.6,6.7,6.595,6.66,2266683.8627361
2015-03-10,6.705,6.705,6.55,6.565,4173863.4557007
2015-03-11,6.525,6.555,6.49,6.51,3315633.2173593
2015-03-12,6.52,6.63,6.515,6.585,2511535.0174041
2015-03-13,6.6,6.635,6.555,6.58,2033358.7613088
2015-03-16,6.58,6.595,6.525,6.54,1653223.7900889
2015-03-17,6.61,6.69,6.58,6.64,2490120.8715969
2015-03-18,6.64,6.665,6.57,6.64,3112871.5365243
2015-03-19,6.74,6.775,6.7,6.76,3704134.0190055
2015-03-20,6.76,6.835,6.755,6.805,3374745.2512161
2015-03-23,6.795,6.815,6.735,6.77,1878205.3743786
2015-03-24,6.805,6.83,6.765,6.775,1970659.2464799
2015-03-25,6.81,6.865,6.78,6.8,4215775.2496422
2015-03-26,6.77,6.77,6.695,6.7,3425201.3818935
2015-03-27,6.755,6.77,6.675,6.765,3760513.9146237
2015-03-30,6.71,6.725,6.605,6.645,3113055.8277606
2015-03-31,6.685,6.71,6.62,6.65,2702724.3655848
2015-04-01,6.65,6.66,6.605,6.66,1997146.773003
2015-04-02,6.72,6.78,6.67,6.735,2147072.2390326
2015-04-07,6.8,6.805,6.64,6.675,2639997.5789586
2015-04-08,6.69,6.73,6.61,6.62,3067849.9312725
2015-04-09,6.65,6.72,6.585,6.59,2389140.0175398
2015-04-10,6.64,6.675,6.56,6.61,2589853.0079049
2015-04-13,6.695,6.715,6.655,6.685,2080670.3711157
2015-04-14,6.7,6.85,6.695,6.815,3768916.1074464
2015-04-15,6.87,6.905,6.835,6.895,4827368.4438015
2015-04-16,6.925,7.005,6.925,6.985,3925446.3069312
2015-04-17,6.995,6.995,6.825,6.86,2652179.8081707
2015-04-20,6.795,6.85,6.77,6.845,2158738.7833503
2015-04-21,6.935,6.945,6.815,6.83,1931906.8489347
2015-04-22,6.765,6.77,6.685,6.75,3358579.686762
2015-04-23,6.745,6.76,6.695,6.735,2451706.4790546
2015-04-24,6.77,6.825,6.75,6.795,1818669.3880365
2015-04-27,6.77,6.785,6.69,6.705,3617637.7949871
2015-04-28,6.65,6.705,6.6,6.655,3260507.8244169
2015-04-29,6.55,6.565,6.48,6.48,5115370.1931429
2015-04-30,6.48,6.49,6.415,6.46,3459828.3002835
2015-05-01,6.5,6.505,6.415,6.425,3320244.6303573
2015-05-04,6.405,6.465,6.365,6.385,2801045.8061961
2015-05-05,6.445,6.515,6.4,6.46,3981957.6030273
2015-05-06,6.41,6.445,6.355,6.355,3442251.2137146
2015-05-07,6.305,6.415,6.245,6.385,4229086.3659789
2015-05-08,6.445,6.465,6.375,6.375,2461173.0983901
2015-05-11,6.46,6.465,6.36,6.37,2706571.3418403
2015-05-12,6.405,6.525,6.39,6.485,3842679.7077981
2015-05-13,6.475,6.58,6.455,6.575,3311335.8432393
2015-05-14,6.565,6.64,6.55,6.625,3060161.7636882
2015-05-15,6.685,6.685,6.585,6.625,2283065.9487324
2015-05-18,6.59,6.64,6.51,6.51,2236120.4421438
2015-05-19,6.565,6.565,6.435,6.48,3875641.3937166
2015-05-20,6.48,6.5,6.4,6.44,2617659.4977156
2015-05-21,6.435,6.48,6.41,6.45,2829591.1137882
2015-05-22,6.48,6.485,6.44,6.46,1485427.8590649
2015-05-25,6.49,6.565,6.465,6.51,1688778.7760052
2015-05-26,6.53,6.6,6.505,6.6,1988671.0289694
2015-05-27,6.6,6.62,6.56,6.61,2683773.7721337
2015-05-28,6.65,6.65,6.53,6.61,2227424.0444775
2015-05-29,6.605,6.71,6.6,6.665,4324304.6066247
2015-06-01,6.6,6.62,6.53,6.6,2526741.1104441
2015-06-02,6.655,6.655,6.525,6.55,2512014.3399021
2015-06-03,6.525,6.555,6.46,6.505,2552050.1647566
2015-06-04,6.595,6.595,6.445,6.52,4065019.2334221
2015-06-05,6.53,6.555,6.435,6.48,2110722.2389041
2015-06-09,6.43,6.535,6.425,6.475,3001473.6823167
2015-06-10,6.485,6.49,6.405,6.46,1915848.7188336
2015-06-11,6.48,6.59,6.46,6.575,2565714.9880401
2015-06-12,6.58,6.59,6.54,6.58,1873997.2534134
2015-06-15,6.55,6.615,6.515,6.595,1636833.4399116
2015-06-16,6.68,6.755,6.64,6.65,3277957.6425984
2015-06-17,6.705,6.75,6.655,6.72,2429011.3851924
2015-06-18,6.71,6.715,6.54,6.605,4149116.3656962
2015-06-19,6.655,6.67,6.615,6.645,2506608.73911
2015-06-22,6.625,6.72,6.61,6.7,1724036.2514055
2015-06-23,6.76,6.84,6.73,6.805,3592626.2511906
2015-06-24,6.805,6.825,6.77,6.77,2643984.219873
2015-06-25,6.775,6.775,6.735,6.75,1164426.4085724
2015-06-26,6.69,6.715,6.655,6.695,2196135.8552115
2015-06-29,6.595,6.63,6.545,6.565,2372657.1085353
2015-06-30,6.525,6.625,6.525,6.615,3435498.5514195
2015-07-01,6.66,6.715,6.64,6.695,1714310.9632047
2015-07-02,6.755,6.845,6.74,6.82,3489619.0199523
2015-07-03,6.845,6.875,6.72,6.795,2417784.4953039
2015-07-06,6.7,6.77,6.69,6.745,2299745.5452447
2015-07-07,6.775,6.85,6.77,6.805,2840030.4272274
2015-07-08,6.74,6.79,6.64,6.655,4004378.3260803
2015-07-09,6.6,6.655,6.585,6.64,4630958.6124831
2015-07-10,6.755,6.775,6.67,6.7,2635709.2954377
2015-07-13,6.7,6.78,6.69,6.695,1912975.2630999
2015-07-14,6.845,6.88,6.825,6.845,3622683.9039057
2015-07-15,6.895,6.98,6.885,6.96,3517021.3913121
2015-07-16,7.0,7.005,6.91,6.97,2413199.5276851
2015-07-17,6.995,7.01,6.955,6.98,1447659.7254768
2015-07-20,6.995,7.07,6.98,7.06,1893265.1914149
2015-07-21,7.075,7.115,7.03,7.075,2325960.3537948
2015-07-22,6.995,7.015,6.94,6.98,2863138.7301396
2015-07-23,6.945,7.02,6.945,6.985,1041526.467249
2015-07-24,6.97,7.02,6.935,6.97,1745421.4725792
2015-07-27,6.945,7.01,6.92,7.01,1430819.8038531
2015-07-28,6.93,7.04,6.905,6.995,3058922.1365382
2015-07-29,7.045,7.065,6.975,6.99,3313101.898719
2015-07-30,6.995,7.02,6.875,6.955,3506163.0838962
2015-07-31,6.99,7.03,6.975,7.025,3044317.675875
2015-08-03,7.04,7.075,7.0,7.055,1712710.191345
2015-08-04,7.015,7.24,6.915,7.165,5291941.0315527
2015-08-05,7.15,7.175,7.055,7.13,3692052.6128016
2015-08-06,7.065,7.115,7.045,7.095,3353170.7802975
2015-08-07,7.02,7.06,6.98,7.03,2732403.5188101
2015-08-10,7.04,7.12,7.04,7.07,3500765.7472851
2015-08-11,7.1,7.115,7.005,7.015,3440024.8433532
2015-08-12,7.03,7.075,6.905,6.96,4147842.8554041
2015-08-13,6.935,6.96,6.88,6.88,2797767.4055934
2015-08-14,6.88,6.955,6.86,6.885,1997519.4875661
2015-08-17,6.885,6.935,6.82,6.87,3752920.7851209
2015-08-18,6.865,6.935,6.805,6.815,3562435.5451614
2015-08-19,6.865,6.925,6.86,6.915,2395908.3817788
2015-08-20,6.88,6.905,6.795,6.835,2998258.0894896
2015-08-21,6.735,6.75,6.62,6.665,4759183.9920429
2015-08-24,6.465,6.51,6.345,6.355,5048002.2424671
2015-08-25,6.3,6.59,6.255,6.58,6749188.0334076
2015-08-26,6.525,6.65,6.47,6.62,4022977.6918389
2015-08-27,6.745,6.785,6.69,6.695,3374433.6915924
2015-08-28,6.82,6.82,6.6,6.68,3237469.7670432
2015-08-31,6.57,6.62,6.555,6.59,3458046.5428599
2015-09-01,6.625,6.625,6.41,6.43,5454529.7021286
2015-09-02,6.405,6.465,6.315,6.45,4425215.2151433
2015-09-03,6.57,6.58,6.385,6.45,4107812.8154763
2015-09-04,6.51,6.51,6.37,6.42,3434901.8775513
2015-09-07,6.465,6.485,6.29,6.315,4776210.6841572
2015-09-08,6.37,6.41,6.305,6.38,3027476.9278332
2015-09-09,6.505,6.6,6.495,6.595,2830622.483577
2015-09-10,6.435,6.48,6.395,6.435,2588251.4096271
2015-09-11,6.38,6.435,6.335,6.355,2566066.2157326
2015-09-14,6.435,6.445,6.36,6.39,2126348.1523389
2015-09-15,6.435,6.435,6.275,6.29,2850099.5053578
2015-09-16,6.37,6.41,6.355,6.375,3199778.4903384
2015-09-17,6.44,6.48,6.405,6.435,4272360.0969492
2015-09-18,6.375,6.495,6.35,6.44,2263752.5577354
2015-09-21,6.365,6.365,6.265,6.305,3139851.608235
2015-09-22,6.36,6.395,6.32,6.35,2696867.5405101
2015-09-23,6.29,6.32,6.235,6.285,3146189.4086439
2015-09-24,6.315,6.38,6.295,6.36,3200127.2387766
2015-09-25,6.435,6.445,6.285,6.285,2986887.4028517
2015-09-28,6.285,6.375,6.28,6.36,2731321.7375172
2015-09-29,6.24,6.285,6.16,6.16,3324155.2408065
2015-09-30,6.165,6.27,6.145,6.26,5099828.5743543
2015-10-01,6.305,6.33,6.27,6.32,3150642.1493667
2015-10-02,6.285,6.35,6.245,6.26,3396725.4934218
2015-10-05,6.36,6.36,6.245,6.265,2399455.368264
2015-10-06,6.315,6.315,6.205,6.225,4323751.7329158
2015-10-07,6.215,6.275,6.1,6.275,4850104.8585687
2015-10-08,6.36,6.435,6.28,6.315,3861565.0142193
2015-10-09,6.43,6.52,6.41,6.515,3645573.2060214
2015-10-12,6.55,6.65,6.55,6.615,5853072.3101079
2015-10-13,6.605,6.625,6.51,6.555,3764479.8950856
2015-10-14,6.51,6.575,6.49,6.565,2513284.5445218
2015-10-15,6.555,6.585,6.535,6.57,2848778.0628159
2015-10-16,6.6,6.73,6.585,6.695,4562270.0456835
2015-10-19,6.69,6.695,6.625,6.645,2180854.5581244
2015-10-20,6.6,6.645,6.58,6.615,1308607.4423889
2015-10-21,6.565,6.76,6.56,6.76,3141906.0836316
2015-10-22,6.7,6.725,6.655,6.725,1817539.6744938
2015-10-23,6.82,6.895,6.775,6.83,3737400.6532029
2015-10-26,6.865,6.905,6.83,6.86,2154207.532908
2015-10-27,6.92,6.92,6.79,6.8,2961295.713549
2015-10-28,6.81,6.825,6.74,6.76,3061131.9785376
2015-10-29,6.78,6.805,6.755,6.765,2151512.5834839
2015-10-30,6.75,6.76,6.68,6.735,4726351.227348
2015-11-02,6.765,6.785,6.645,6.65,2715158.6523174
2015-11-03,6.73,6.755,6.705,6.73,2778093.6963048
2015-11-04,6.78,6.825,6.71,6.74,3441814.0385397
2015-11-05,6.7,6.725,6.62,6.65,2540969.5508718
2015-11-06,6.66,6.685,6.6,6.675,3461000.9875674
2015-11-09,6.65,6.705,6.59,6.61,3209749.2247149
2015-11-10,6.6,6.63,6.535,6.61,3569069.2032501
2015-11-11,7.175,7.26,7.165,7.255,2672548.5350814
2015-11-12,7.215,7.29,7.21,7.275,2452504.7989392
2015-11-13,7.145,7.26,7.14,7.17,2966741.808828
2015-11-16,7.045,7.16,7.03,7.11,2396868.679611
2015-11-17,7.22,7.27,7.15,7.27,2977712.5091055
2015-11-18,7.275,7.365,7.255,7.35,2772348.4376736
2015-11-19,7.42,7.465,7.38,7.465,2450470.157577
2015-11-20,7.465,7.495,7.425,7.48,2883218.2107153
2015-11-23,7.5,7.59,7.485,7.55,2992469.8571172
2015-11-24,7.535,7.595,7.475,7.55,2984456.9072196
2015-11-25,7.555,7.555,7.46,7.48,2620980.0456414
2015-11-26,7.51,7.575,7.48,7.53,2776099.5494295
2015-11-27,7.605,7.605,7.5,7.515,2006739.8343078
2015-11-30,7.515,7.575,7.47,7.47,2150612.614173
2015-12-01,7.525,7.665,7.47,7.655,3228660.1500972
2015-12-02,7.655,7.66,7.57,7.63,3163621.0456272
2015-12-03,7.555,7.575,7.515,7.56,3121938.1694994
2015-12-04,7.45,7.505,7.43,7.48,2672366.7230994
2015-12-07,7.615,7.665,7.53,7.545,2767951.8933816
2015-12-08,7.505,7.525,7.45,7.47,2279465.2450707
2015-12-09,7.425,7.465,7.405,7.425,2202399.2779914
2015-12-10,7.39,7.4,7.235,7.295,3673306.9710393
2015-12-11,7.255,7.31,7.22,7.28,2322647.2436319
2015-12-14,6.7,6.75,6.535,6.565,10999838.9532879
2015-12-15,6.555,6.57,6.305,6.32,7753463.7047991
2015-12-16,6.475,6.545,6.395,6.455,7462909.1499468
2015-12-17,6.44,6.535,6.41,6.425,5246135.155524
2015-12-18,6.305,6.425,6.28,6.405,4970701.5726474
2015-12-21,6.445,6.53,6.415,6.49,3517176.7579149
2015-12-22,6.54,6.54,6.45,6.475,3156784.0886859
2015-12-23,6.555,6.63,6.535,6.59,2924726.712624
2015-12-24,6.685,6.695,6.57,6.6,1360131.3052515
2015-12-29,6.655,6.705,6.62,6.695,2045315.3783796
2015-12-30,6.76,6.805,6.74,6.8,3085860.0609258
2015-12-31,6.805,6.825,6.74,6.775,1798878.3273777
2016-01-04,6.775,6.835,6.695,6.73,2739661.9489824
2016-01-05,6.66,6.695,6.62,6.65,2400049.5628779
2016-01-06,6.635,6.665,6.49,6.535,2495224.0033644
2016-01-07,6.61,6.735,6.455,6.485,4911006.087612
2016-01-08,6.47,6.505,6.4,6.41,5291423.6938221
2016-01-11,6.36,6.44,6.33,6.42,3463556.2723326
2016-01-12,6.47,6.535,6.425,6.44,3262886.2557087
2016-01-13,6.485,6.6,6.46,6.6,2729388.7455813
2016-01-14,6.44,6.465,6.39,6.46,2824841.6889675
2016-01-15,6.53,6.545,6.32,6.385,2856253.0145304
2016-01-18,6.31,6.36,6.28,6.33,3333985.484106
2016-01-19,6.325,6.345,6.285,6.305,2423629.7505252
2016-01-20,6.28,6.39,6.25,6.27,3825971.1866523
2016-01-21,6.385,6.385,6.275,6.295,3205888.1993517
2016-01-22,6.32,6.405,6.285,6.34,3016418.6272371
2016-01-25,6.45,6.465,6.395,6.445,3187109.5008654
2016-01-27,6.415,6.475,6.345,6.35,3419224.7261943
2016-01-28,6.36,6.41,6.275,6.39,2594162.7782964
2016-01-29,6.3,6.49,6.3,6.475,2874205.2949167
2016-02-01,6.555,6.68,6.535,6.59,3846297.7662399
2016-02-02,6.565,6.59,6.475,6.5,3341555.473902
2016-02-03,6.39,6.41,6.28,6.305,3985388.8909785
2016-02-04,6.34,6.415,6.315,6.415,2995719.3330864
2016-02-05,6.36,6.365,6.305,6.355,2245130.8786881
2016-02-08,6.365,6.39,6.3,6.33,3297782.5863993
2016-02-09,6.23,6.25,6.055,6.08,4445358.3299127
2016-02-10,6.06,6.075,5.87,5.97,4384824.0305058
2016-02-11,5.76,6.1,5.64,5.97,6217776.4025646
2016-02-12,5.955,6.265,5.87,6.17,6910608.1487901
2016-02-15,6.135,6.245,5.97,6.12,4886416.0170465
2016-02-16,6.175,6.395,6.08,6.395,4219782.5510091
2016-02-17,6.435,6.49,6.33,6.39,4881744.2755272
2016-02-18,6.475,6.555,6.455,6.51,5909834.8373064
2016-02-19,6.485,6.61,6.485,6.61,3798587.8229088
2016-02-22,6.62,6.74,6.57,6.715,3378179.8448397
2016-02-23,6.7,6.82,6.655,6.69,4676747.9601498
2016-02-24,6.61,6.685,6.495,6.54,3427952.5277484
2016-02-25,6.57,6.61,6.435,6.45,3789533.5862052
2016-02-26,6.46,6.485,0.315,6.4,3162936.7714404
2016-02-29,6.43,6.585,6.42,6.45,3072829.100325
2016-03-01,6.46,6.565,6.4,6.475,3082879.1708391
2016-03-02,6.585,6.735,6.565,6.705,3102295.0376805
2016-03-03,6.73,6.835,6.73,6.82,2942717.0082429
2016-03-04,6.845,6.87,6.745,6.78,2182762.7575173
2016-03-07,6.805,6.815,6.73,6.74,2688233.9506194
2016-03-08,6.74,6.805,6.705,6.735,2496800.8090992
2016-03-09,6.765,6.82,6.695,6.81,2482412.8699782
2016-03-10,6.93,6.93,6.795,6.82,2433760.8100131
2016-03-11,6.8,6.895,6.77,6.865,2443318.3353396
2016-03-14,6.89,6.93,6.8,6.835,2371883.5811937
2016-03-15,6.835,6.855,6.77,6.795,3167904.3706395
2016-03-16,6.755,6.795,6.73,6.795,2831075.3606958
2016-03-17,6.79,6.865,6.765,6.775,3560507.5117341
2016-03-18,6.835,6.905,6.815,6.875,6262152.5752803
2016-03-21,6.905,6.91,6.815,6.85,1504386.716697
2016-03-22,6.85,6.88,6.805,6.835,1422206.8744149
2016-03-23,6.81,6.85,6.775,6.835,2357595.6386628
2016-03-24,6.81,6.85,6.765,6.79,2206569.383724
2016-03-29,6.795,6.8,6.58,6.6,3334549.1012502
2016-03-30,6.65,6.685,6.6,6.675,3424991.4716961
2016-03-31,6.755,6.855,6.735,6.855,2922787.1093433
2016-04-01,6.745,6.765,6.66,6.695,4859958.241575
2016-04-04,6.73,6.78,6.685,6.7,2387455.777452
2016-04-05,6.745,6.765,6.65,6.715,3794787.1260669
2016-04-06,6.725,6.835,6.72,6.805,3202321.3788321
2016-04-07,6.87,6.925,6.85,6.88,4097655.3106092
2016-04-08,6.745,6.8,6.705,6.78,2851992.0028068
2016-04-11,6.74,6.77,6.7,6.76,2328081.7690575
2016-04-12,6.735,6.815,6.725,6.76,1551128.0980149
2016-04-13,6.845,6.91,6.81,6.905,2225049.7452762
2016-04-14,6.93,7.04,6.89,7.005,3123052.1810982
2016-04-15,7.045,7.135,7.025,7.135,3880692.4611438
2016-04-18,7.12,7.125,7.02,7.055,1960386.0430788
2016-04-19,7.145,7.215,7.125,7.145,2853484.5138954
2016-04-20,7.17,7.175,7.06,7.11,3367502.5229877
2016-04-21,7.2,7.25,7.17,7.25,3240449.8307118
2016-04-22,7.155,7.29,7.15,7.25,2242777.2399393
2016-04-26,7.195,7.21,7.11,7.14,2937362.645373
2016-04-27,7.17,7.275,7.145,7.155,2706615.9684177
2016-04-28,7.195,7.225,7.145,7.19,2814415.5982179
2016-04-29,7.195,7.22,7.155,7.195,1709749.9617108
2016-05-02,7.125,7.155,7.045,7.155,3328196.4253155
2016-05-03,7.195,7.365,7.16,7.335,3119025.872115
2016-05-04,7.37,7.385,7.29,7.305,2488150.6908465
2016-05-05,7.3,7.325,7.23,7.29,2134975.1308848
2016-05-06,7.17,7.22,7.11,7.195,3798264.6934317
2016-05-09,7.17,7.365,7.16,7.365,3444810.6305703
2016-05-10,7.39,7.465,7.345,7.455,3254627.0332173
2016-05-11,7.55,7.59,7.41,7.41,2829325.8335781
2016-05-12,7.38,7.445,7.27,7.345,3287844.9087468
2016-05-13,7.365,7.4,7.265,7.325,2293881.2824071
2016-05-16,7.325,7.42,7.295,7.38,3051981.8773344
2016-05-17,7.44,7.44,7.4,7.425,1607851.7835627
2016-05-18,7.38,7.46,7.35,7.4,2179147.1783298
2016-05-19,7.475,7.49,7.415,7.455,2378010.6449871
2016-05-20,7.485,7.605,7.455,7.57,3393473.5381983
2016-05-23,7.615,7.615,7.455,7.49,2901747.3309354
2016-05-24,7.485,7.55,7.455,7.515,1848158.4650988
2016-05-25,7.59,7.645,7.56,7.595,3811431.1866009
2016-05-26,7.515,7.515,7.225,7.315,6242662.3308099
2016-05-27,7.365,7.425,7.34,7.39,3714063.432477
2016-05-30,7.425,7.49,7.405,7.45,2543561.1980334
2016-05-31,7.425,7.52,7.38,7.475,2818774.9536954
2016-06-01,7.38,7.425,7.33,7.39,1813198.5002145
2016-06-02,7.405,7.415,7.3,7.31,2156219.8609815
2016-06-03,7.35,7.375,7.305,7.36,2181157.027149
2016-06-06,7.25,7.265,7.15,7.23,3707682.6583269
2016-06-07,7.155,7.235,7.15,7.195,3637356.1308531
2016-06-08,7.14,7.23,7.135,7.21,1899675.7166166
2016-06-09,7.195,7.25,7.16,7.23,1739884.4713092
2016-06-10,7.16,7.215,7.145,7.18,1756107.8850303
2016-06-14,7.025,7.135,7.02,7.045,3072028.3011861
2016-06-15,7.025,7.045,6.88,6.91,4310908.3692237
2016-06-16,6.85,6.91,6.81,6.835,5106919.2416523
2016-06-17,6.865,6.91,6.83,6.875,3432454.0271391
2016-06-20,6.96,7.08,6.95,7.055,2649929.4716844
2016-06-21,7.07,7.135,7.035,7.055,2486932.5505671
2016-06-22,7.055,7.135,7.025,7.06,2850669.7338468
2016-06-23,7.03,7.105,6.98,7.0,4509809.8511136
2016-06-24,7.085,7.1,6.785,6.815,3733599.1299429
2016-06-27,6.82,6.85,6.685,6.805,3057418.8820143
2016-06-28,6.69,6.79,6.65,6.725,4190021.5823919
2016-06-29,6.82,6.87,6.755,6.79,3213668.0993451
2016-06-30,6.85,7.02,6.82,7.01,3768252.4937121
2016-07-01,6.995,7.045,6.96,7.01,2572192.4531079
2016-07-04,7.035,7.095,6.91,7.095,2243421.0196392
2016-07-05,7.105,7.105,6.945,6.985,1762672.9504167
2016-07-06,6.995,7.01,6.885,7.0,4081764.9433824
2016-07-07,7.085,7.105,7.005,7.045,2344573.7686611
2016-07-08,7.085,7.085,7.03,7.03,1375240.7073738
2016-07-11,7.175,7.185,7.115,7.185,2125914.2828364
2016-07-12,7.255,7.265,7.155,7.155,2256359.4214128
2016-07-13,7.225,7.27,7.175,7.26,1554521.3707335
2016-07-14,7.315,7.36,7.275,7.33,2176768.747038
2016-07-15,7.38,7.42,7.345,7.37,2073141.7022247
2016-07-18,7.415,7.45,7.375,7.415,1556761.7902026
2016-07-19,7.45,7.455,7.38,7.41,1670261.2256385
2016-07-20,7.44,7.485,7.415,7.485,2827548.208245
2016-07-21,7.54,7.54,7.44,7.46,3150661.156983
2016-07-22,7.455,7.5,7.44,7.465,2342914.3211163
2016-07-25,7.52,7.575,7.515,7.535,1511596.3882014
2016-07-26,7.565,7.67,7.555,7.67,2632680.4731012
2016-07-27,7.725,7.78,7.695,7.755,3323742.8581746
2016-07-28,7.765,7.77,7.675,7.71,2435648.3489535
2016-07-29,7.705,7.73,7.65,7.73,2354605.657977
2016-08-01,7.74,7.79,7.725,7.77,2071815.3011742
2016-08-02,7.75,7.79,7.71,7.74,2268516.0316638
2016-08-03,7.685,7.705,7.59,7.605,2567424.847089
2016-08-04,7.38,7.705,7.38,7.655,3940968.9181035
2016-08-05,7.74,7.88,7.71,7.765,3047533.2687021
2016-08-08,7.885,7.975,7.84,7.9,3309948.2872494
2016-08-09,7.9,7.975,7.885,7.95,2580536.7966636
2016-08-10,7.94,7.95,7.84,7.905,2613757.1514474
2016-08-11,7.875,7.965,7.835,7.885,2763481.7978787
2016-08-12,7.915,7.915,7.76,7.825,4173272.5667592
2016-08-15,7.745,7.895,7.745,7.865,2570060.2944099
2016-08-16,7.85,7.885,7.775,7.79,3043507.786137
2016-08-17,7.785,7.84,7.77,7.81,2555026.0963347
2016-08-18,7.785,7.81,7.66,7.69,3524412.0483804
2016-08-19,7.635,7.71,7.6,7.62,3539525.5825932
2016-08-22,7.615,7.72,7.605,7.66,2500960.1713965
2016-08-23,7.73,7.74,7.665,7.67,2534449.1120628
2016-08-24,7.7,7.715,7.62,7.645,2460788.8139736
2016-08-25,7.62,7.69,7.595,7.62,1700388.297474
2016-08-26,7.565,7.655,7.54,7.585,1902607.8480354
2016-08-29,7.62,7.645,7.555,7.605,2522921.4059859
2016-08-30,7.65,7.65,7.56,7.575,1747747.0131126
2016-08-31,7.565,7.615,7.52,7.565,2429544.4248669
2016-09-01,7.5,7.625,7.47,7.595,1942819.6999452
2016-09-02,7.525,7.585,7.51,7.56,2153485.2434886
2016-09-05,7.62,7.7,7.59,7.67,1657772.3953113
2016-09-06,7.645,7.7,7.535,7.59,2390245.7649576
2016-09-07,7.615,7.65,7.52,7.595,2283256.8513135
2016-09-08,7.5,7.56,7.44,7.555,2967621.9441045
2016-09-09,7.44,7.525,7.44,7.495,2954893.4525283
2016-09-12,7.355,7.405,7.31,7.38,2811970.22706
2016-09-13,7.42,7.495,7.395,7.4,2463559.7938629
2016-09-14,7.37,7.5,7.37,7.44,2205336.3679188
2016-09-15,7.375,7.42,7.31,7.365,4037634.2168424
2016-09-16,7.38,7.49,7.38,7.435,3416408.2933095
2016-09-19,7.38,7.385,7.335,7.375,1134319.1707713
2016-09-20,7.32,7.35,7.305,7.32,2899592.8589487
2016-09-21,7.305,7.415,7.305,7.385,2534917.6911255
2016-09-22,7.395,7.48,7.385,7.445,2184101.5548393
2016-09-23,7.46,7.54,7.435,7.53,2507078.1445908
2016-09-26,7.51,7.525,7.4,7.435,2086577.6076945
2016-09-27,7.32,7.365,7.28,7.32,2866104.7447005
2016-09-28,7.34,7.345,7.195,7.26,2712531.4691775
2016-09-29,7.325,7.365,7.29,7.35,1635821.9041572
2016-09-30,7.285,7.335,7.21,7.21,2639201.7383283
2016-10-03,7.21,7.275,7.2,7.23,2119413.6780618
2016-10-04,7.245,7.295,7.24,7.29,2134446.2233008
2016-10-05,7.255,7.375,7.255,7.365,3193565.4790626
2016-10-06,7.435,7.44,7.315,7.43,2198846.5065795
2016-10-07,7.5,7.5,7.43,7.465,2675404.636035
2016-10-10,7.5,7.535,7.465,7.48,1677070.0843644
2016-10-11,7.5,7.535,7.44,7.48,1207137.3488166
2016-10-12,7.405,7.44,7.375,7.385,1770257.8157385
2016-10-13,7.355,7.4,7.305,7.345,1571493.5192532
2016-10-14,7.32,7.415,7.285,7.35,1661134.2641421
2016-10-17,7.34,7.43,7.305,7.335,1308398.3586096
2016-10-18,7.365,7.42,7.335,7.355,2163098.9652459
2016-10-19,7.355,7.375,7.315,7.37,1348398.6474858
2016-10-20,7.38,7.385,7.34,7.365,1378285.2316542
2016-10-21,7.38,7.38,7.295,7.35,1187178.5252835
2016-10-24,7.315,7.415,7.23,7.415,2517827.3648175
2016-10-25,7.435,7.505,7.42,7.46,2203017.4387302
2016-10-26,7.385,7.41,7.3,7.32,2275886.0282796
2016-10-27,7.31,7.355,7.25,7.25,1936845.5235003
2016-10-28,7.25,7.28,7.165,7.19,1979535.803292
2016-10-31,7.16,7.18,7.095,7.125,2851177.9809783
2016-11-01,7.085,7.13,7.065,7.1,1560719.5064835
2016-11-02,7.025,7.075,6.95,7.005,2052560.5858623
2016-11-03,6.95,7.075,6.94,7.03,1600703.2669977
2016-11-04,6.92,6.93,6.865,6.875,2479806.3472908
2016-11-07,6.905,7.07,6.905,7.055,2634069.6819273
2016-11-08,7.09,7.115,7.01,7.04,2195600.3362827
2016-11-09,7.07,7.13,6.71,6.825,3324989.9230875
2016-11-10,6.98,7.125,6.98,7.12,3209821.1230896
2016-11-11,7.155,7.25,7.145,7.225,3529722.611091
2016-11-14,7.225,7.25,7.15,7.19,2237170.8195489
2016-11-15,7.04,7.165,7.04,7.12,2622040.3400637
2016-11-16,7.125,7.21,7.125,7.165,3612273.5151
2016-11-17,7.09,7.105,7.02,7.075,3159206.320137
2016-11-18,7.13,7.2,7.115,7.19,2214333.5817735
2016-11-21,7.22,7.245,7.165,7.195,1677596.5126941
2016-11-22,7.225,7.305,7.2,7.285,2619537.1196388
2016-11-23,7.26,7.37,7.245,7.345,2557438.4107686
2016-11-24,7.405,7.42,7.35,7.4,2155577.7341178
2016-11-25,7.42,7.52,7.41,7.47,2288417.0059299
2016-11-28,7.5,7.52,7.46,7.46,1678953.4912143
2016-11-29,7.44,7.5,7.415,7.43,2348333.9710161
2016-11-30,7.4,7.475,7.37,7.44,4315014.0143445
2016-12-01,7.51,7.65,7.45,7.65,3665982.427419
2016-12-02,7.68,7.695,7.595,7.605,2801278.0296822
2016-12-05,7.62,7.62,7.455,7.53,3133641.9026316
2016-12-06,7.555,7.655,7.545,7.605,3991653.1401765
2016-12-07,7.6,7.73,7.595,7.72,3598502.0838816
2016-12-08,7.745,7.935,7.745,7.92,3764862.5266659
2016-12-09,7.9,8.0,7.875,7.97,2393689.4491803
2016-12-12,7.975,8.03,7.93,8.02,2337363.2707386
2016-12-13,8.03,8.125,7.93,7.95,2897596.2328191
2016-12-14,7.92,7.97,7.875,7.95,2944753.3024413
2016-12-15,7.885,7.995,7.865,7.915,3471270.8852961
2016-12-16,7.88,7.955,7.84,7.865,2905481.9143293
2016-12-19,7.915,8.04,7.9,7.99,3015557.4995769
2016-12-20,7.975,8.115,7.96,8.045,3382150.7838102
2016-12-21,8.085,8.155,8.06,8.065,2083833.0731844
2016-12-22,8.075,8.16,8.005,8.12,1957327.4696907
2016-12-23,8.105,8.115,7.995,8.045,1453205.8173459
2016-12-28,8.09,8.145,8.07,8.115,1359391.661052
2016-12-29,8.095,8.12,8.005,8.12,1360566.8275902
2016-12-30,8.09,8.095,8.02,8.045,1120904.7521721
2017-01-03,8.09,8.195,8.075,8.18,2374786.787979
2017-01-04,8.215,8.215,8.16,8.21,1618925.7861027
2017-01-05,8.215,8.245,8.18,8.2,1793400.8282109
2017-01-06,8.155,8.18,8.05,8.09,2793520.4429775
2017-01-09,8.065,8.255,8.065,8.225,2803332.5050788
2017-01-10,8.225,8.255,8.09,8.165,2418548.9320464
2017-01-11,8.145,8.195,8.135,8.18,1948556.6943954
2017-01-12,8.23,8.305,8.2,8.23,2968392.1657737
2017-01-13,8.185,8.215,8.045,8.085,2164132.814289
2017-01-16,8.115,8.155,8.09,8.12,1464272.382123
2017-01-17,8.055,8.075,8.02,8.045,1364417.1095181
2017-01-18,7.975,7.995,7.915,7.995,2136496.5666069
2017-01-19,8.005,8.04,7.94,7.975,2196963.9261477
2017-01-20,7.915,7.98,7.915,7.945,2150387.0020317
2017-01-23,8.0,8.055,7.67,7.69,5354068.6650564
2017-01-24,7.68,7.73,7.595,7.71,4021369.4822163
2017-01-25,7.755,7.79,7.72,7.755,3959883.1491582
2017-01-27,7.85,7.88,7.785,7.875,2138917.1452218
2017-01-30,7.785,7.84,7.745,7.76,2748612.8834235
2017-01-31,7.715,7.79,7.71,7.755,3766256.6940006
2017-02-01,7.725,7.87,7.725,7.845,2675452.5682848
2017-02-02,7.88,7.945,7.83,7.855,3111920.3292912
2017-02-03,7.91,7.91,7.81,7.82,2403953.5619823
2017-02-06,7.85,7.9,7.78,7.805,1681177.3823214
2017-02-07,7.77,7.785,7.635,7.695,4254309.472809
2017-02-08,7.67,7.775,7.67,7.755,2320458.062085
2017-02-09,7.65,7.865,7.63,7.825,3285938.3621901
2017-02-10,7.915,7.98,7.875,7.935,4406718.3252291
2017-02-13,7.99,8.04,7.945,8.035,2812404.0965625
2017-02-14,8.07,8.1,8.035,8.045,2526853.5033057
2017-02-15,8.145,8.145,8.09,8.105,2049088.8034242
2017-02-16,8.155,8.185,8.1,8.165,2339484.6860013
2017-02-17,8.15,8.16,8.06,8.075,1750427.0870109
2017-02-20,8.08,8.095,8.005,8.045,2878925.7951039
2017-02-21,8.035,8.12,7.905,8.085,2781115.9072965
2017-02-22,8.0,8.1,8.0,8.07,2682179.6116188
2017-02-23,8.08,8.15,8.045,8.1,2766994.9012218
2017-02-24,8.115,8.15,8.065,8.125,2162558.4878085
2017-02-27,8.095,8.2,8.095,8.12,1433888.2942584
2017-02-28,8.12,8.205,8.1,8.135,2649460.0662036
2017-03-01,8.12,8.165,8.065,8.135,2752044.1713747
2017-03-02,8.21,8.325,8.19,8.29,2650277.3937045
2017-03-03,8.21,8.255,8.195,8.25,1757124.3792933
2017-03-06,8.15,8.255,8.15,8.21,1748446.1628252
2017-03-07,8.12,8.225,8.055,8.19,3644560.8438489
2017-03-08,8.125,8.2,8.1,8.17,1970179.9239819
2017-03-09,8.18,8.245,8.15,8.235,1911871.9949364
2017-03-10,8.245,8.29,8.215,8.285,2779681.2454749
2017-03-13,8.255,8.255,8.11,8.155,2490015.0900801
2017-03-14,8.155,8.165,8.09,8.135,1911329.8646628
2017-03-15,8.1,8.195,8.07,8.165,2011899.1625061
2017-03-16,8.195,8.21,8.12,8.14,2945545.0109811
2017-03-17,8.195,8.195,8.135,8.175,2553653.4158706
2017-03-20,8.14,8.15,8.095,8.125,985560.6070989
2017-03-21,8.06,8.07,7.98,8.06,3056813.117547
2017-03-22,7.975,7.99,7.87,7.93,2538482.8588089
2017-03-23,7.905,7.945,7.895,7.93,1640382.9056511
2017-03-24,7.985,8.07,7.945,8.035,1563508.667571
2017-03-27,7.905,8.015,7.89,7.965,2041143.6198108
2017-03-28,8.0,8.1,7.96,8.055,2356315.5170259
2017-03-29,8.035,8.145,8.025,8.12,2752341.6818907
2017-03-30,8.09,8.165,8.08,8.125,2882102.5462803
2017-03-31,8.12,8.175,8.095,8.095,2206547.8968534
2017-04-03,8.03,8.08,7.895,7.955,3226783.3545921
2017-04-04,7.88,7.92,7.845,7.865,2039188.3145862
2017-04-05,7.815,7.925,7.79,7.92,2777611.8945525
2017-04-06,7.875,8.005,7.84,7.99,2591557.9084452
2017-04-07,8.0,8.01,7.905,7.98,2441403.5246019
2017-04-10,8.005,8.11,8.0,8.085,2164312.9734348
2017-04-11,8.08,8.26,8.065,8.25,3214214.3617092
2017-04-12,8.26,8.275,8.175,8.245,3680589.3673365
2017-04-13,8.23,8.28,8.18,8.275,2821537.6694037
2017-04-18,8.275,8.275,8.17,8.21,2235243.6125397
2017-04-19,8.2,8.2,8.055,8.15,2682538.2770742
2017-04-20,8.195,8.255,8.175,8.245,2714110.7541666
2017-04-21,8.275,8.335,8.26,8.29,1957424.1606084
2017-04-24,8.335,8.38,8.275,8.31,1446124.240647
2017-04-26,8.34,8.48,8.34,8.44,3474851.7549234
2017-04-27,8.395,8.48,8.395,8.44,2045284.8009099
2017-04-28,8.44,8.5,8.425,8.46,1849269.9974433
2017-05-01,8.46,8.59,8.46,8.585,2200210.9228626
2017-05-02,8.615,8.66,8.59,8.66,3292310.0457411
2017-05-03,8.635,8.655,8.6,8.635,3064212.0387963
2017-05-04,8.67,8.765,8.635,8.715,4790849.0279625
2017-05-05,8.72,8.735,8.665,8.69,2203978.5629805
2017-05-08,8.745,8.75,8.66,8.69,2947557.3390546
2017-05-09,8.71,8.72,8.64,8.68,2996125.1043735
2017-05-10,8.735,8.935,8.72,8.915,3627058.134909
2017-05-11,8.94,9.02,8.925,8.95,3952435.469241
2017-05-12,8.86,8.885,8.75,8.82,2681815.9876548
2017-05-15,8.74,8.83,8.72,8.79,1857668.8845936
2017-05-16,8.885,8.905,8.795,8.825,2598804.7687641
2017-05-17,8.765,8.825,8.74,8.765,2466071.2784688
2017-05-18,8.61,8.685,8.53,8.685,2984086.6719108
2017-05-19,8.64,8.685,8.54,8.58,1749032.9196762
2017-05-22,8.6,8.67,8.6,8.635,1637214.4186557
2017-05-23,8.72,8.75,8.59,8.625,2261489.8249776
2017-05-24,8.6,8.66,8.56,8.61,2977641.4371489
2017-05-25,8.61,8.67,8.55,8.65,2657748.2133285
2017-05-26,8.65,8.665,8.565,8.6,2032690.1890659
2017-05-29,8.56,8.625,8.505,8.55,1338830.378724
2017-05-30,8.46,8.59,8.45,8.56,2526103.1156709
2017-05-31,8.56,8.56,8.45,8.48,3491292.5166048
2017-06-01,8.515,8.64,8.46,8.615,2504517.0748989
2017-06-02,8.725,8.805,8.69,8.8,4029554.3270787
2017-06-05,8.765,8.765,8.61,8.66,3295336.3888233
2017-06-06,8.625,8.635,8.555,8.56,2178021.5968776
2017-06-07,8.58,8.58,8.475,8.55,2125685.3650227
2017-06-08,8.49,8.57,8.465,8.555,1829253.3246432
2017-06-09,8.505,8.695,8.505,8.655,1999189.6785462
2017-06-13,8.705,8.88,8.69,8.875,2770591.472793
2017-06-14,8.905,8.96,8.84,8.91,2801887.0998219
2017-06-15,8.885,8.915,8.815,8.86,5139915.637131
2017-06-16,8.895,8.96,8.86,8.93,1959496.8172032
2017-06-19,8.91,9.095,8.91,9.035,2354733.7527825
2017-06-20,9.065,9.07,8.94,8.94,2241312.000648
2017-06-21,8.825,8.85,8.715,8.77,3312416.7981141
2017-06-22,8.84,8.945,8.79,8.905,2718729.6049275
2017-06-23,8.94,8.965,8.885,8.95,2633434.9928265
2017-06-26,8.95,9.045,8.95,9.015,2424909.045744
2017-06-27,9.01,9.085,8.94,9.005,1954391.2061814
2017-06-28,9.01,9.29,8.97,9.26,4429805.9676888
2017-06-29,9.28,9.295,9.2,9.23,2851511.8538907
2017-06-30,9.1,9.2,9.05,9.085,2562786.9887118
2017-07-03,9.01,9.1,8.995,9.015,2247272.1279852
2017-07-04,9.105,9.18,9.09,9.095,3738701.4352923
2017-07-05,9.1,9.18,9.045,9.14,3278459.2783851
2017-07-06,9.095,9.14,9.035,9.1,2240662.4360214
2017-07-07,9.03,9.075,8.955,9.02,2899640.7911985
2017-07-10,9.05,9.16,9.05,9.07,2375814.0256773
2017-07-11,9.095,9.175,9.03,9.155,3397591.5795906
2017-07-12,9.105,9.125,9.03,9.07,2477817.9853422
2017-07-13,9.18,9.25,9.15,9.22,2625799.7160006
2017-07-14,9.255,9.34,9.24,9.295,1798841.1385632
2017-07-17,9.24,9.31,9.225,9.255,1600600.7911533
2017-07-18,9.2,9.21,8.985,8.985,3335865.5852835
2017-07-19,9.095,9.145,9.03,9.03,3403018.6672533
2017-07-20,9.03,9.035,8.935,8.95,2857995.1038852
2017-07-21,8.85,8.905,8.795,8.82,3862278.2130396
2017-07-24,8.735,8.76,8.665,8.745,3549124.4288247
2017-07-25,8.765,8.85,8.765,8.8,3368633.8893666
2017-07-26,8.885,8.91,8.8,8.83,3101017.3952979
2017-07-27,8.875,8.96,8.84,8.91,3442504.0976532
2017-07-28,8.84,8.855,8.75,8.78,3114381.402393
2017-07-31,8.77,8.87,8.75,8.76,3251099.8807665
2017-08-01,8.79,8.94,8.79,8.915,3436101.8366325
2017-08-02,8.96,8.99,8.82,8.885,3517208.9882208
2017-08-03,8.47,8.545,8.26,8.315,10681462.206681
2017-08-04,8.335,8.45,8.255,8.385,5345952.4128963
2017-08-07,8.44,8.445,8.365,8.38,2848554.9299289
2017-08-08,8.395,8.41,8.305,8.36,4085073.9214548
2017-08-09,8.355,8.38,8.295,8.315,2870693.8444098
2017-08-10,8.335,8.34,8.25,8.28,2475246.9986331
2017-08-11,8.17,8.26,8.145,8.225,4142844.6787353
2017-08-14,8.28,8.29,8.19,8.25,2946239.2021851
2017-08-15,8.285,8.325,8.245,8.31,3540851.9836437
2017-08-16,8.39,8.405,8.22,8.285,5714177.046459
2017-08-17,8.26,8.375,8.24,8.325,4626851.3145261
2017-08-18,8.185,8.21,8.12,8.165,5734674.6945933
2017-08-21,8.17,8.215,8.13,8.2,3377474.0837823
2017-08-22,8.19,8.215,8.14,8.165,4533552.8431266
2017-08-23,8.19,8.215,7.99,8.075,5675755.2161538
2017-08-24,8.09,8.28,8.085,8.185,5263681.6646232
2017-08-25,8.2,8.285,8.145,8.24,2493523.2349146
2017-08-28,8.26,8.32,8.2,8.3,3907317.1730715
2017-08-29,8.225,8.24,8.13,8.19,3190708.5516909
2017-08-30,8.205,8.215,8.135,8.215,2641004.1562044
2017-08-31,8.215,8.275,8.185,8.275,2886490.8263913
2017-09-01,8.28,8.32,8.235,8.295,1571286.9147282
2017-09-04,8.27,8.275,8.165,8.19,2191356.6793392
2017-09-05,8.205,8.215,8.05,8.13,2665063.6663497
2017-09-06,7.95,7.975,7.895,7.955,4640914.4713338
2017-09-07,7.98,8.095,7.98,8.0,3251345.3269422
2017-09-08,8.0,8.0,7.93,7.97,1928482.1723283
2017-09-11,8.0,8.095,7.995,8.02,2259520.4706453
2017-09-12,8.05,8.065,8.0,8.005,1912866.1759107
2017-09-13,8.0,8.05,7.98,7.995,3104573.4723822
2017-09-14,7.975,8.025,7.97,8.005,2342861.4303579
2017-09-15,8.02,8.13,8.0,8.095,2448601.6262529
2017-09-18,8.155,8.18,8.075,8.11,2183945.3618184
2017-09-19,8.13,8.155,8.1,8.12,2064732.0716391
2017-09-20,8.11,8.11,8.005,8.07,2672974.1404029
2017-09-21,7.945,8.075,7.935,7.995,3862487.2968189
2017-09-22,8.035,8.23,8.005,8.215,3089102.9255502
2017-09-25,8.25,8.305,8.235,8.255,2401519.7606778
2017-09-26,8.28,8.285,8.21,8.235,2336956.6730334
2017-09-27,8.225,8.235,8.185,8.225,2405035.3432752
2017-09-28,8.32,8.395,8.275,8.31,4572532.5056493
2017-09-29,8.32,8.335,8.26,8.285,2251543.056726
2017-10-02,8.305,8.4,8.295,8.32,1658232.710193
2017-10-03,8.325,8.345,8.24,8.28,2322204.2835303
2017-10-04,8.255,8.405,8.25,8.375,3104229.6824526
2017-10-05,8.39,8.44,8.39,8.39,2449848.6911658
2017-10-06,8.425,8.425,8.37,8.405,1850587.3078947
2017-10-09,8.42,8.495,8.39,8.435,1474730.7031785
2017-10-10,8.4,8.495,8.395,8.435,2190357.5398563
2017-10-11,8.435,8.51,8.435,8.49,2141818.6991709
2017-10-12,8.52,8.54,8.465,8.475,1935038.9735337
2017-10-13,8.475,8.49,8.415,8.475,1590093.7114299
2017-10-16,8.475,8.52,8.45,8.5,1748980.0289178
2017-10-17,8.51,8.57,8.495,8.535,1534660.8909543
2017-10-18,8.56,8.615,8.53,8.59,2025054.91224
2017-10-19,8.61,8.655,8.565,8.6,1742348.0236653
2017-10-20,8.59,8.77,8.585,8.68,2416849.8164328
2017-10-23,8.705,8.75,8.66,8.67,1459805.5922925
2017-10-24,8.67,8.745,8.635,8.64,1331435.5895652
2017-10-25,8.655,8.705,8.635,8.675,1427927.3405031
2017-10-26,8.695,8.695,8.625,8.65,2047912.8104679
2017-10-27,8.685,8.695,8.55,8.635,1560963.299823
2017-10-30,8.635,8.66,8.585,8.605,1191782.5005186
2017-10-31,8.61,8.635,8.545,8.625,1729970.7597816
2017-11-01,8.66,8.685,8.615,8.65,1365250.1389629
2017-11-02,8.7,8.735,8.605,8.72,1778393.0755149
2017-11-03,8.755,8.85,8.755,8.8,1604331.2424567
2017-11-06,8.835,8.85,8.77,8.815,1299007.7697393
2017-11-07,8.84,8.885,8.805,8.835,1648487.5879578
2017-11-08,8.835,8.87,8.815,8.84,2056516.649307
2017-11-09,8.89,9.015,8.87,9.005,2377071.8340255
2017-11-10,8.985,9.01,8.895,8.92,1550643.8170083
2017-11-13,8.915,8.915,8.835,8.865,1816299.2209257
2017-11-14,8.82,8.865,8.78,8.84,1364578.2610476
2017-11-15,8.825,8.89,8.815,8.86,1962044.6642055
2017-11-16,8.845,8.92,8.815,8.89,1843031.3672064
2017-11-17,8.92,8.945,8.905,8.91,1113540.540483
2017-11-20,8.845,8.865,8.805,8.86,1296538.4324565
2017-11-21,8.85,8.87,8.815,8.845,1332076.8900108
2017-11-22,8.89,8.96,8.865,8.92,2324669.4887226
2017-11-23,8.91,8.985,8.895,8.965,1815133.9714047
2017-11-24,8.94,8.99,8.905,8.96,1847592.3687003
2017-11-27,8.94,8.99,8.91,8.97,1498168.7469126
2017-11-28,9.0,9.055,8.97,9.05,2350244.6496633
2017-11-29,9.07,9.095,9.04,9.07,1845801.5206776
2017-11-30,9.06,9.11,8.905,9.1,3034017.2006766
2017-12-01,9.1,9.17,9.055,9.075,2371567.0630614
2017-12-04,9.135,9.135,9.05,9.07,1399263.8551227
2017-12-05,9.0,9.13,9.0,9.085,2242021.0673778
2017-12-06,9.075,9.11,9.01,9.025,1951966.495476
2017-12-07,9.005,9.12,9.005,9.095,1783733.3892771
2017-12-08,9.11,9.19,9.085,9.11,1870335.3948123
2017-12-11,9.145,9.18,9.1,9.17,1821384.171495
2017-12-12,9.175,9.2,9.03,9.075,2042739.4331619
2017-12-13,9.07,9.095,9.0,9.04,1542068.0763846
2017-12-14,9.095,9.095,9.005,9.015,1875022.0118574
2017-12-15,8.955,8.99,8.915,8.92,2501593.2076611
2017-12-18,8.955,8.985,8.865,8.93,1724270.9541459
2017-12-19,9.0,9.03,8.965,8.985,2479593.9578391
2017-12-20,8.92,8.985,8.875,8.945,1553421.4082424
2017-12-21,8.89,8.97,8.865,8.875,3315020.8415472
2017-12-22,8.89,8.905,8.835,8.86,1611736.7750508
2017-12-27,8.865,8.905,8.8,8.815,905569.1199456
2017-12-28,8.85,8.875,8.77,8.875,1097256.7982406
2017-12-29,8.84,8.86,8.775,8.8,1078973.1241962
2018-01-02,8.78,8.835,8.755,8.795,967957.9015689
2018-01-03,8.765,8.78,8.705,8.765,1136931.4783854
2018-01-04,8.85,8.85,8.765,8.78,1194986.5234923
2018-01-05,8.82,8.85,8.77,8.815,1632655.069998
2018-01-08,8.795,8.795,8.685,8.71,2092103.0391111
2018-01-09,8.75,8.815,8.71,8.765,2472628.9060923
2018-01-10,8.795,8.8,8.685,8.72,2493437.2874322
2018-01-11,8.68,8.7,8.615,8.685,1968337.838037
2018-01-12,8.675,8.685,8.585,8.585,1531580.0042775
2018-01-15,8.585,8.635,8.56,8.56,1005922.7226648
2018-01-16,8.545,8.6,8.52,8.58,1097584.0598082
2018-01-17,8.57,8.635,8.555,8.61,1475779.4277474
2018-01-18,8.65,8.69,8.63,8.655,1980123.3865611
2018-01-19,8.67,8.695,8.64,8.655,1869538.7277639
2018-01-22,8.67,8.695,8.61,8.635,878675.8221354
2018-01-23,8.66,8.765,8.61,8.735,1563402.0596361
2018-01-24,8.775,8.815,8.66,8.675,2459075.6492523
2018-01-25,8.67,8.685,8.605,8.61,2043661.7157615
2018-01-29,8.59,8.745,8.59,8.7,1999215.2975073
2018-01-30,8.68,8.72,8.615,8.65,1300949.8522743
2018-01-31,8.605,8.7,8.605,8.675,1921119.6134754
2018-02-01,8.725,8.815,8.71,8.815,1458093.2539893
2018-02-02,8.79,8.795,8.68,8.77,1504290.0257793
2018-02-05,8.685,8.765,8.655,8.72,1346501.1915282
2018-02-06,8.51,8.53,8.355,8.42,3837842.6826588
2018-02-07,8.42,8.485,8.345,8.35,2837158.6243299
2018-02-08,8.28,8.445,8.28,8.405,3197163.70347
2018-02-09,8.285,8.4,8.215,8.4,2523279.2450232
2018-02-12,8.345,8.365,8.26,8.33,1671987.6130494
2018-02-13,8.33,8.35,8.27,8.31,1683058.309917
2018-02-14,8.445,8.535,8.37,8.46,3496190.6966835
2018-02-15,8.065,8.275,8.005,8.255,6711033.1361487
2018-02-16,8.35,8.53,8.35,8.415,3433963.8930078
2018-02-19,8.415,8.435,8.345,8.395,2475535.41855
2018-02-20,8.375,8.585,8.365,8.545,2807147.2510284
2018-02-21,8.645,8.65,8.535,8.6,1734326.8095867
2018-02-22,8.58,8.685,8.54,8.65,2960390.7857295
2018-02-23,8.685,8.84,8.63,8.83,3085786.5097149
2018-02-26,8.895,8.905,8.815,8.885,1979777.1173772
2018-02-27,8.92,8.925,8.86,8.895,2836593.3543495
2018-02-28,8.885,8.94,8.855,8.865,2089846.9176981
2018-03-01,8.86,8.86,8.79,8.855,1350467.9984082
2018-03-02,8.795,8.86,8.76,8.83,1801008.0068214
2018-03-05,8.83,8.94,8.8,8.92,1936525.6996956
2018-03-06,9.0,9.16,9.0,9.14,4397889.7006668
2018-03-07,9.035,9.135,9.01,9.095,3220510.014795
2018-03-08,9.09,9.095,8.97,9.03,2570088.3926253
2018-03-09,9.025,9.14,9.005,9.085,1810463.0563035
2018-03-12,9.085,9.155,9.085,9.085,1486847.6453607
2018-03-13,9.085,9.095,8.985,9.03,1736533.3459137
2018-03-14,8.925,9.0,8.885,8.985,2049208.6340487
2018-03-15,8.96,9.01,8.94,8.945,3266395.2269613
2018-03-16,8.99,9.005,8.885,8.915,2313697.1356089
2018-03-19,9.025,9.07,8.94,8.99,1925908.7063649
2018-03-20,8.97,8.99,8.885,8.915,1467206.9927961
2018-03-21,8.92,8.97,8.895,8.945,1743406.6652514
2018-03-22,8.845,9.0,8.84,8.945,2867108.842692
2018-03-23,8.845,8.86,8.78,8.83,3059158.4921148
2018-03-26,8.76,8.83,8.695,8.745,2119097.1599295
2018-03-27,8.76,8.82,8.73,8.81,1611530.1705258
2018-03-28,8.735,8.83,8.735,8.79,1758087.1563798
2018-03-29,8.775,8.79,8.69,8.725,2757504.3157614
2018-04-03,8.665,8.715,8.62,8.715,1850793.9124197
2018-04-04,8.685,8.725,8.665,8.69,2173976.2802781
2018-04-05,8.65,8.82,8.65,8.745,1689110.9960814
2018-04-06,8.695,8.84,8.66,8.79,2913795.6804153
2018-04-09,8.79,8.86,8.755,8.79,2206707.3955467
2018-04-10,8.75,8.915,8.75,8.875,1855852.4176098
2018-04-11,8.82,8.885,8.8,8.86,1806378.0716352
2018-04-12,8.83,8.985,8.81,8.845,1963478.499609
2018-04-13,8.835,8.94,8.83,8.895,1022152.7477307
2018-04-16,8.905,8.945,8.845,8.88,1030835.0962893
2018-04-17,8.83,8.905,8.83,8.875,1645818.2574948
2018-04-18,8.88,8.985,8.85,8.96,2307022.1566152
2018-04-19,8.99,8.995,8.93,8.945,1874745.988212
2018-04-20,8.94,8.96,8.885,8.915,807278.256804
2018-04-23,8.915,9.005,8.88,8.925,1492842.4822581
2018-04-24,8.945,9.025,8.94,9.0,1706945.9250975
2018-04-26,9.015,9.1,8.995,9.01,2047797.938352
2018-04-27,9.055,9.075,9.01,9.03,1339754.3141598
2018-04-30,9.09,9.175,9.065,9.17,2299729.0168827
2018-05-01,9.13,9.185,9.07,9.1,2126583.6814974
2018-05-02,9.11,9.225,9.1,9.185,2314545.8669976
2018-05-03,9.235,9.28,9.215,9.245,2218818.5528022
2018-05-04,9.245,9.29,9.17,9.22,1458946.9438866
2018-05-07,9.28,9.285,9.175,9.215,1512960.8044845
2018-05-08,9.26,9.33,9.235,9.255,2045448.4316937
2018-05-09,9.255,9.275,9.12,9.185,2455652.6254821
2018-05-10,9.195,9.195,9.07,9.135,2446050.4735782
2018-05-11,9.115,9.13,9.03,9.085,1416843.4209459
2018-05-14,9.12,9.215,9.115,9.195,1252450.6796577
2018-05-15,9.185,9.205,9.15,9.155,1598475.2438001
2018-05-16,9.185,9.245,9.14,9.18,1724571.7703343
2018-05-17,9.18,9.18,9.07,9.135,1618934.0502837
2018-05-18,9.135,9.135,9.035,9.09,1504399.9393866
2018-05-21,9.055,9.09,9.03,9.075,1421996.1377994
2018-05-22,9.025,9.025,8.9,8.915,1859034.9537129
2018-05-23,8.965,8.99,8.835,8.865,1988844.5767704
2018-05-24,8.815,8.855,8.725,8.8,2109458.6456292
2018-05-25,8.76,8.85,8.76,8.82,1468663.9679064
2018-05-28,8.83,8.84,8.73,8.79,722148.1019049
2018-05-29,8.725,8.845,8.725,8.8,1041893.3968854
2018-05-30,8.73,8.82,8.685,8.815,2824338.4003446
2018-05-31,8.845,8.86,8.735,8.78,2586063.8809164
2018-06-01,8.76,8.81,8.675,8.795,1463503.81329
2018-06-04,8.845,8.915,8.845,8.905,1417350.8416593
2018-06-05,8.915,9.01,8.9,8.97,3482142.4154016
2018-06-06,8.97,9.14,8.97,9.12,2396867.8531929
2018-06-07,9.12,9.255,9.12,9.205,3010065.9513024
2018-06-08,9.175,9.22,9.17,9.175,1219846.0063584
2018-06-12,9.16,9.2,9.095,9.135,2504245.183344
2018-06-13,9.1,9.175,9.03,9.05,2172780.4532874
2018-06-14,8.985,9.09,8.965,9.07,1830401.2193841
2018-06-15,9.15,9.275,9.14,9.265,4059667.3498065
2018-06-18,9.285,9.35,9.225,9.3,1649593.3353756
2018-06-19,9.36,9.475,9.345,9.415,2696106.40944
2018-06-20,9.475,9.515,9.41,9.49,1852442.6165292
2018-06-21,9.575,9.67,9.51,9.62,4006560.8962824
2018-06-22,9.62,9.67,9.565,9.64,1643597.6720601
2018-06-25,9.615,9.67,9.58,9.605,2022962.4216108
2018-06-26,9.575,9.725,9.555,9.63,2543271.1252803
2018-06-27,9.56,9.65,9.555,9.575,1960271.997381
2018-06-28,9.48,9.565,9.31,9.565,2077667.9941584
2018-06-29,9.545,9.605,9.51,9.54,2144892.1480848
2018-07-02,9.615,9.63,9.52,9.565,2321896.8559971
2018-07-03,9.54,9.575,9.405,9.53,2319620.0741316
2018-07-04,9.555,9.595,9.49,9.565,2150382.0435231
2018-07-05,9.645,9.71,9.615,9.68,2271868.8098955
2018-07-06,9.685,9.765,9.615,9.73,1664953.1421822
2018-07-09,9.745,9.765,9.67,9.73,1135810.8554418
2018-07-10,9.745,9.775,9.71,9.75,1079280.5517294
2018-07-11,9.75,9.775,9.69,9.735,2085763.585866
2018-07-12,9.775,9.835,9.735,9.775,2353866.8401956
2018-07-13,9.775,9.785,9.645,9.7,1828221.9548544
2018-07-16,9.745,9.755,9.68,9.735,1314080.8094652
2018-07-17,9.7,9.725,9.535,9.575,2748037.6964259
2018-07-18,9.63,9.745,9.59,9.615,2327965.2441054
2018-07-19,9.62,9.71,9.62,9.67,1969494.823377
2018-07-20,9.725,9.835,9.67,9.685,2026102.8103908
2018-07-23,9.625,9.66,9.575,9.65,1111850.5154685
2018-07-24,9.685,9.85,9.68,9.82,1869925.4914347
2018-07-25,9.82,9.875,9.79,9.795,1992451.8917769
2018-07-26,9.81,9.815,9.725,9.79,1987264.4653632
2018-07-27,9.86,9.935,9.83,9.875,1806263.1995193
2018-07-30,9.815,9.87,9.795,9.86,1592566.3543851
2018-07-31,9.615,9.82,9.555,9.79,2809204.2056793
2018-08-01,9.73,9.8,9.68,9.735,2800528.4684655
2018-08-02,9.775,9.885,9.755,9.81,3090821.0487801
2018-08-03,9.81,9.84,9.705,9.735,1787705.9810838
2018-08-06,9.81,9.875,9.725,9.83,1638606.1067361
2018-08-07,9.835,9.85,9.785,9.79,1407402.4205715
2018-08-08,9.83,9.87,9.785,9.8,2642305.7647119
2018-08-09,10.245,10.435,10.21,10.265,6804577.0537239
2018-08-10,10.135,10.275,9.965,10.22,3679119.9959547
2018-08-13,10.265,10.325,10.18,10.24,2369367.1380792
2018-08-14,10.31,10.36,10.08,10.135,3674081.324799
2018-08-15,10.31,10.31,10.175,10.2,3910086.5001246
2018-08-16,10.25,10.44,10.19,10.41,3230559.258891
2018-08-17,10.38,10.38,10.26,10.33,1834994.4511839
2018-08-20,10.385,10.385,10.24,10.29,2240928.5426496
2018-08-21,10.275,10.35,10.22,10.33,1866892.5370077
2018-08-22,10.345,10.37,10.295,10.335,1662430.914141
2018-08-23,10.31,10.385,10.215,10.35,1533293.1689988
2018-08-24,10.445,10.445,10.295,10.325,1938800.0023068
2018-08-27,10.295,10.345,10.235,10.315,1609290.5774748
2018-08-28,10.42,10.48,10.335,10.37,2826441.6344091
2018-08-29,10.44,10.61,10.38,10.56,2626970.7504483
2018-08-30,10.56,10.61,10.465,10.505,2487220.970484
2018-08-31,10.52,10.6,10.505,10.515,1272062.4075888
2018-09-03,10.515,10.515,10.44,10.48,1890134.7196521
2018-09-04,10.445,10.46,10.37,10.405,1978195.3531338
2018-09-05,10.41,10.43,10.285,10.31,2224617.5286099
2018-09-06,10.24,10.25,10.085,10.105,2372381.911308
2018-09-07,9.955,10.12,9.915,10.105,3111046.8053595
2018-09-10,10.01,10.145,10.01,10.115,1294549.2440898
2018-09-11,10.115,10.135,9.99,10.025,2406478.2692778
2018-09-12,9.87,9.935,9.795,9.855,2846822.7575913
2018-09-13,9.81,9.83,9.65,9.735,3074884.4021397
2018-09-14,9.72,9.76,9.645,9.735,2449599.1128996
2018-09-17,9.705,9.83,9.645,9.81,1885523.3066541
2018-09-18,9.76,9.935,9.745,9.83,2860274.365005
2018-09-19,9.815,9.965,9.8,9.82,2732442.3604608
2018-09-20,9.755,9.93,9.67,9.795,3247814.0424009
2018-09-21,9.81,9.89,9.785,9.83,2879926.587423
2018-09-24,9.74,9.82,9.715,9.775,1148498.026113
2018-09-25,9.785,9.84,9.725,9.84,1945008.055074
2018-09-26,9.795,9.89,9.72,9.755,2744133.6973215
2018-09-27,9.765,9.775,9.69,9.735,2203229.8281819
2018-09-28,9.775,9.86,9.725,9.815,2569441.307253
2018-10-01,9.67,9.705,9.62,9.645,1071894.8531697
2018-10-02,9.61,9.625,9.47,9.515,1778818.6808364
2018-10-03,9.55,9.625,9.525,9.61,1716723.2776386
2018-10-04,9.64,9.765,9.63,9.74,2019047.6790711
2018-10-05,9.705,9.855,9.7,9.775,1831640.8465341
2018-10-08,9.68,9.715,9.595,9.625,1494784.5647931
2018-10-09,9.555,9.59,9.475,9.5,1624430.5570668
2018-10-10,9.44,9.535,9.435,9.51,1786781.2192299
2018-10-11,9.335,9.405,9.285,9.32,3046177.1166
2018-10-12,9.23,9.26,9.17,9.225,3651308.5476354
2018-10-15,9.1,9.14,9.02,9.09,2215147.603602
2018-10-16,9.28,9.385,9.23,9.38,2463262.2833469
2018-10-17,9.42,9.54,9.375,9.51,1838405.9051007
2018-10-18,9.495,9.59,9.46,9.59,1979559.7694169
2018-10-19,9.545,9.59,9.51,9.55,907364.9264769
2018-10-22,9.525,9.625,9.49,9.575,933224.375244
2018-10-23,9.59,9.605,9.45,9.475,1751371.6828992
2018-10-24,9.455,9.495,9.405,9.42,1612460.7173064
2018-10-25,9.305,9.35,9.205,9.235,2117422.8368589
2018-10-26,9.25,9.29,9.175,9.265,2249871.2129097
2018-10-29,9.34,9.395,9.29,9.355,1202752.374378
2018-10-30,9.36,9.5,9.34,9.495,1814206.7302965
2018-10-31,9.435,9.55,9.42,9.51,2269978.7917008
2018-11-01,9.5,9.605,9.475,9.525,1904864.7958665
2018-11-02,9.365,9.435,9.34,9.415,1734931.7476359
2018-11-05,9.345,9.545,9.335,9.475,2015412.2658492
2018-11-06,9.455,9.515,9.43,9.5,885154.1136213
2018-11-07,9.46,9.525,9.355,9.385,2189153.4486846
2018-11-08,9.42,9.545,9.42,9.495,1585659.1519053
2018-11-09,9.435,9.595,9.435,9.555,1841114.9036325
2018-11-12,9.515,9.545,9.48,9.5,906980.6420604
2018-11-13,9.36,9.415,9.28,9.31,2292697.0252698
2018-11-14,9.3,9.395,9.17,9.195,1549500.0543579
2018-11-15,9.195,9.23,9.115,9.205,2497469.3813421
2018-11-16,9.17,9.235,9.14,9.19,857149.2834666
2018-11-19,9.135,9.14,9.025,9.11,1693783.5640188
2018-11-20,9.035,9.06,8.94,9.04,1866079.3415973
2018-11-21,8.905,9.045,8.89,9.045,1577907.3501273
2018-11-22,9.075,9.115,9.035,9.095,1357651.2245334
2018-11-23,9.075,9.195,9.035,9.155,1372631.7054321
2018-11-26,9.13,9.14,9.035,9.095,1599215.7144177
2018-11-27,9.11,9.185,9.035,9.185,1467043.3620123
2018-11-28,9.175,9.28,9.135,9.215,1830200.3997858
2018-11-29,9.245,9.31,9.12,9.195,1504417.2941667
2018-11-30,9.14,9.15,9.005,9.04,2334490.641423
2018-12-03,9.165,9.205,9.095,9.195,1331847.9721971
2018-12-04,9.155,9.27,9.155,9.19,1904711.0820999
2018-12-05,9.075,9.08,8.94,9.08,1778077.3838007
2018-12-06,9.075,9.11,9.02,9.075,933569.8180098
2018-12-07,9.265,9.285,9.02,9.035,1568564.6935068
2018-12-10,8.93,8.965,8.785,8.815,2168369.0334696
2018-12-11,8.81,8.81,8.71,8.735,2804739.8951031
2018-12-12,8.77,8.85,8.695,8.85,2642564.4335772
2018-12-13,8.72,8.89,8.7,8.83,1827021.1693551
2018-12-14,8.76,8.85,8.73,8.835,2543474.4241329
2018-12-17,8.85,8.965,8.81,8.94,1968925.4213061
2018-12-18,8.88,8.95,8.835,8.89,1752904.6884747
2018-12-19,8.825,8.88,8.79,8.865,2589498.47454
2018-12-20,8.855,8.865,8.715,8.77,3874482.7555404
2018-12-21,8.7,8.715,8.265,8.43,7048263.785289
2018-12-24,8.265,8.465,8.265,8.465,1982277.8585478
2018-12-27,8.51,8.58,8.455,8.525,2501997.326112
2018-12-28,8.55,8.725,8.49,8.7,2103451.4124603
2018-12-31,8.72,8.72,8.525,8.57,1958468.7530868
2019-01-02,8.54,8.615,8.375,8.405,1931256.45789
2019-01-03,8.5,8.66,8.47,8.6,2347223.2650897
2019-01-04,8.465,8.475,8.31,8.34,2822297.9740557
2019-01-07,8.375,8.47,8.31,8.34,2529217.0590717
2019-01-08,8.295,8.35,8.255,8.31,2523936.2474127
2019-01-09,8.28,8.405,8.275,8.34,2859481.8300471
2019-01-10,8.315,8.425,8.315,8.405,2404756.0139574
2019-01-11,8.37,8.38,8.28,8.28,1898907.1477836
2019-01-14,8.265,8.335,8.225,8.245,1632204.6721335
2019-01-15,8.335,8.34,8.265,8.335,1944341.1356673
2019-01-16,8.315,8.525,8.315,8.52,1648065.2883087
2019-01-17,8.55,8.655,8.45,8.62,2381274.170064
2019-01-18,8.695,8.79,8.695,8.755,3286068.1098318
2019-01-21,8.85,8.9,8.79,8.855,1586888.8620381
2019-01-22,8.855,8.855,8.785,8.845,1516695.3878784
2019-01-23,8.81,8.81,8.635,8.655,1951332.6327933
2019-01-24,8.675,8.815,8.615,8.795,3029932.2160083
2019-01-25,8.815,8.885,8.79,8.855,2047081.4338593
2019-01-29,8.825,8.92,8.81,8.855,2512825.0560582
2019-01-30,8.89,8.91,8.755,8.825,1534699.732605
2019-01-31,8.89,8.89,8.81,8.81,1808914.3487841
2019-02-01,8.83,8.92,8.795,8.9,2096464.0474248
2019-02-04,8.655,8.96,8.625,8.945,2150718.3956898
2019-02-05,8.92,9.115,8.92,9.02,2348134.804254
2019-02-06,8.995,9.19,8.965,9.13,2711670.3415173
2019-02-07,9.21,9.3,9.135,9.26,1915685.9144679
2019-02-08,9.195,9.28,9.165,9.235,2384302.1659824
2019-02-11,9.195,9.235,9.045,9.06,1706697.9996675
2019-02-12,9.005,9.21,9.005,9.19,2355624.6314943
2019-02-13,9.195,9.225,9.115,9.155,1617029.9829813
2019-02-14,8.825,8.885,8.655,8.81,6749505.377958
2019-02-15,8.79,8.95,8.71,8.89,3034413.0549465
2019-02-18,8.96,8.98,8.815,8.87,1687608.5679756
2019-02-19,8.93,9.06,8.9,9.025,3354310.4108574
2019-02-20,9.04,9.115,8.845,8.93,3656679.4388673
2019-02-21,8.94,9.09,8.9,9.045,2827815.1412913
2019-02-22,8.96,9.165,8.96,9.145,2770928.6513778
2019-02-25,9.2,9.27,9.15,9.215,1837853.0313918
2019-02-26,9.24,9.26,9.09,9.15,2164026.2063541
2019-02-27,9.115,9.305,9.11,9.26,2244425.1176307
2019-02-28,9.33,9.43,9.295,9.415,2696584.0791018
2019-03-01,9.45,9.58,9.395,9.545,2925542.3872887
2019-03-04,9.59,9.61,9.53,9.59,1766965.3660281
2019-03-05,9.52,9.58,9.34,9.385,4316585.8615707
2019-03-06,9.395,9.565,9.395,9.52,2590513.3159668
2019-03-07,9.645,9.715,9.6,9.645,3094558.1114283
2019-03-08,9.65,9.69,9.485,9.545,1654555.149648
2019-03-11,9.475,9.505,9.4,9.455,1327028.3018379
2019-03-12,9.545,9.545,9.4,9.4,1812511.7467734
2019-03-13,9.365,9.43,9.35,9.42,1667995.1872083
2019-03-14,9.43,9.435,9.345,9.43,1462341.0430233
2019-03-15,9.44,9.48,9.395,9.395,5719391.74467
2019-03-18,9.33,9.37,9.155,9.245,2841927.883185
2019-03-19,9.15,9.24,9.15,9.17,2214979.8407277
2019-03-20,9.165,9.26,9.165,9.185,1773112.2638559
2019-03-21,9.095,9.2,9.06,9.165,3519724.6049172
2019-03-22,9.225,9.37,9.225,9.34,2539748.9313381
2019-03-25,9.255,9.34,9.225,9.305,1553266.0416396
2019-03-26,9.255,9.37,9.205,9.325,2550651.8653314
2019-03-27,9.37,9.475,9.31,9.47,3546976.5681828
2019-03-28,9.475,9.555,9.385,9.54,1530200.7124686
2019-03-29,9.58,9.67,9.52,9.575,3603861.4052601
2019-04-01,9.59,9.675,9.565,9.61,1876862.4449661
2019-04-02,9.625,9.715,9.585,9.61,2721803.8802595
2019-04-03,9.725,9.725,9.67,9.695,1391156.6935617
2019-04-04,9.605,9.635,9.45,9.495,2116585.6753236
2019-04-05,9.305,9.34,9.15,9.26,2414698.6501185
2019-04-08,9.27,9.295,9.19,9.26,2190743.477109
2019-04-09,9.235,9.33,9.235,9.32,1632388.1369517
2019-04-10,9.295,9.355,9.255,9.305,1889099.2177728
2019-04-11,9.305,9.325,9.26,9.295,1212218.9937135
2019-04-12,9.32,9.435,9.32,9.41,1712906.8788528
2019-04-15,9.345,9.41,9.31,9.33,1306161.2448129
2019-04-16,9.275,9.325,9.27,9.325,1787905.974264
2019-04-17,9.41,9.465,9.345,9.41,1104906.9505923
2019-04-18,9.465,9.48,9.41,9.47,1360695.7488138
2019-04-23,9.48,9.575,9.46,9.495,1934307.5935152
2019-04-24,9.555,9.64,9.55,9.57,2353236.2831853
2019-04-26,9.6,9.6,9.47,9.48,2402250.3142782
2019-04-29,9.425,9.495,9.305,9.375,1446019.2855483
2019-04-30,9.285,9.315,9.22,9.285,2107766.9677785
2019-05-01,9.305,9.365,9.29,9.34,2353075.1316558
2019-05-02,9.295,9.445,9.24,9.43,2531083.9375596
2019-05-03,9.445,9.67,9.435,9.605,2423449.5913794
2019-05-06,9.485,9.515,9.375,9.43,1861272.8939277
2019-05-07,9.57,9.625,9.47,9.52,2851249.0529349
2019-05-08,9.43,9.48,9.38,9.46,1515918.5548644
2019-05-09,9.415,9.55,9.41,9.5,2101870.474635
2019-05-10,9.535,9.6,9.5,9.565,2029937.3903748
2019-05-13,9.62,9.62,9.52,9.59,1396722.6194652
2019-05-14,9.55,9.55,9.425,9.46,2590599.2634492
2019-05-15,9.465,9.545,9.425,9.495,1617740.7025473
2019-05-16,9.55,9.575,9.485,9.575,2360313.7277937
2019-05-17,9.71,9.71,9.61,9.67,1709780.5391805
2019-05-20,9.765,9.845,9.705,9.76,2020212.102174
2019-05-21,9.69,9.88,9.685,9.845,2899392.8657685
2019-05-22,9.88,9.9,9.815,9.865,1737662.2330383
2019-05-23,9.85,9.85,9.785,9.835,1698394.1505987
2019-05-24,9.81,9.81,9.67,9.725,1942677.556032
2019-05-27,9.635,9.66,9.48,9.515,2372876.9357499
2019-05-28,9.365,9.41,9.29,9.39,3959661.6691074
2019-05-29,9.31,9.375,9.215,9.36,3815151.7208871
2019-05-30,9.33,9.345,9.205,9.225,2092007.1746115
2019-05-31,9.155,9.235,9.095,9.115,2687175.3090333
2019-06-03,9.095,9.095,8.99,8.995,3497801.3855604
2019-06-04,8.955,9.045,8.94,8.99,3171543.9159519
2019-06-05,8.99,9.08,8.99,9.03,2050194.550842
2019-06-06,9.025,9.185,9.01,9.155,2287131.0993663
2019-06-07,9.155,9.25,9.13,9.235,2315475.5873601
2019-06-11,9.305,9.4,9.275,9.32,2742707.2996809
2019-06-12,9.305,9.425,9.295,9.365,2288447.5833996
2019-06-13,9.445,9.495,9.38,9.46,1935595.152915
2019-06-14,9.445,9.485,9.325,9.355,1769845.4331066
2019-06-17,9.36,9.4,9.31,9.355,1586642.5894443
2019-06-18,9.305,9.325,9.25,9.31,1700995.7147775
2019-06-19,9.375,9.465,9.36,9.445,1795908.1807263
2019-06-20,9.515,9.6,9.43,9.55,3532749.7805913
2019-06-21,9.565,9.585,9.445,9.495,2246232.4940154
2019-06-24,9.445,9.48,9.375,9.45,1526611.5786603
2019-06-25,9.445,9.515,9.38,9.41,1604660.9832786
2019-06-26,9.43,9.495,9.38,9.39,1955482.0780734
2019-06-27,9.36,9.53,9.36,9.515,1408904.8486773
2019-06-28,9.515,9.535,9.39,9.425,2201050.5636522
2019-07-01,9.38,9.485,9.375,9.41,2099206.1026806
2019-07-02,9.45,9.54,9.38,9.41,3126643.7941608
2019-07-03,9.47,9.575,9.445,9.57,2157608.2433895
2019-07-04,9.46,9.52,9.395,9.425,2363103.7152993
2019-07-05,9.415,9.54,9.38,9.515,1750042.8025944
2019-07-08,9.505,9.515,9.365,9.395,1009722.5930886
2019-07-09,9.425,9.445,9.345,9.395,1426045.5864894
2019-07-10,9.39,9.43,9.345,9.345,1742161.2531747
2019-07-11,9.305,9.355,9.26,9.26,2296286.1590781
2019-07-12,9.25,9.33,9.25,9.26,1706883.94374
2019-07-15,9.19,9.285,9.15,9.25,1541348.2662195
2019-07-16,9.2,9.24,9.15,9.205,1559102.2062618
2019-07-17,9.18,9.27,9.18,9.22,1763408.4625257
2019-07-18,9.165,9.185,9.13,9.17,1972501.3324248
2019-07-19,9.12,9.27,9.115,9.22,1850621.1910368
2019-07-22,9.225,9.27,9.165,9.22,2315481.3722868
2019-07-23,9.225,9.31,9.2,9.22,1687745.7533802
2019-07-24,9.275,9.375,9.255,9.375,2079672.884469
2019-07-25,9.43,9.535,9.38,9.535,2554797.178521
2019-07-26,9.54,9.54,9.435,9.46,1792723.991787
2019-07-29,9.46,9.54,9.445,9.5,1727783.2310709
2019-07-30,9.54,9.6,9.465,9.485,1837614.1965609
2019-07-31,9.445,9.53,9.405,9.45,3211088.0220369
2019-08-01,9.425,9.485,9.38,9.415,1847082.4687326
2019-08-02,9.34,9.375,9.325,9.365,2428395.7037079
2019-08-05,9.415,9.425,9.215,9.22,1909020.0260733
2019-08-06,9.095,9.095,8.89,8.89,3464763.6691767
2019-08-07,9.225,9.385,9.13,9.32,5110610.851305
2019-08-08,9.13,9.34,9.095,9.285,4781445.2164026
2019-08-09,9.39,9.655,9.365,9.655,5558009.6445201
2019-08-12,9.635,9.71,9.575,9.625,3213234.2298426
2019-08-13,9.625,9.67,9.525,9.59,3402498.8502684
2019-08-14,9.64,9.78,9.635,9.73,2402982.5207148
2019-08-15,9.54,9.62,9.465,9.52,4098523.0496142
2019-08-16,9.49,9.555,9.48,9.525,2412199.5617841
2019-08-19,9.6,9.63,9.465,9.545,2977091.8691124
2019-08-20,9.56,9.7,9.56,9.685,2165690.6124075
2019-08-21,9.68,9.75,9.62,9.715,1626528.0062046
2019-08-22,9.715,9.83,9.715,9.8,2481310.4282328
2019-08-23,9.845,9.865,9.765,9.8,1559760.8614875
2019-08-26,9.68,9.73,9.62,9.73,1262187.5377119
2019-08-27,9.735,9.845,9.715,9.815,2340002.85015
2019-08-28,9.83,9.895,9.8,9.875,1689513.4616961
2019-08-29,9.88,9.955,9.8,9.925,2275200.9276747
2019-08-30,10.005,10.12,10.0,10.04,2135029.6744794
2019-09-02,10.0,10.04,9.93,9.99,1214835.4334181
2019-09-03,9.94,10.0,9.83,9.88,1704024.537114
2019-09-04,9.78,9.875,9.78,9.875,1415336.0343315
2019-09-05,9.845,10.035,9.83,9.945,1754730.2460576
2019-09-06,9.945,10.025,9.945,9.99,1401834.8418318
2019-09-09,9.99,10.05,9.945,10.01,1193813.8362084
2019-09-10,9.975,10.02,9.895,9.955,2037096.6503751
2019-09-11,9.94,10.01,9.905,9.985,1814891.8309014
2019-09-12,10.0,10.09,9.99,10.02,1604822.1348081
2019-09-13,10.025,10.1,10.0,10.1,1621062.9033093
2019-09-16,10.01,10.035,9.955,10.02,1157296.0732056
2019-09-17,10.025,10.035,9.945,10.005,2733505.9605555
2019-09-18,9.975,10.01,9.925,9.955,2193865.6846908
2019-09-19,9.925,10.02,9.905,9.945,4425548.2616376
2019-09-20,10.02,10.065,9.91,9.91,1844603.2144326
2019-09-23,9.945,9.98,9.88,9.93,1822639.5005889
2019-09-24,9.92,9.97,9.875,9.94,1637573.0841111
2019-09-25,9.89,9.985,9.875,9.945,1928521.013979
2019-09-26,9.955,9.985,9.81,9.845,2339396.2592646
2019-09-27,9.865,9.94,9.85,9.905,1151373.1346829
2019-09-30,9.835,9.945,9.785,9.87,1692771.5142
2019-10-01,10.045,10.075,9.905,9.965,1424175.4185
2019-10-02,9.96,9.985,9.82,9.92,1691493.162
2019-10-03,9.69,9.805,9.605,9.805,3648345.6864
2019-10-04,9.72,9.835,9.66,9.75,1221746.3901
2019-10-07,9.76,9.825,9.71,9.8,1129951.8507
2019-10-08,9.735,9.735,9.735,9.735,0.0
2019-10-09,9.625,9.72,9.605,9.695,1031099.9901
2019-10-10,9.64,9.715,9.58,9.675,1280254.4085
2019-10-11,9.755,9.8,9.645,9.71,1794988.6242
2019-10-14,9.72,9.8,9.695,9.74,1013733.2946
2019-10-15,9.62,9.655,9.56,9.64,2091831.8778
2019-10-16,9.815,9.915,9.755,9.915,2866188.1908
2019-10-17,9.945,9.96,9.84,9.855,2129115.1644
2019-10-18,9.805,9.835,9.72,9.72,1735181.8272
2019-10-21,9.69,9.72,9.64,9.695,1586385.7164
2019-10-22,9.67,9.805,9.63,9.785,1988704.9419
2019-10-23,9.815,9.815,9.725,9.8,1281913.2024
2019-10-24,9.82,9.85,9.755,9.76,1199513.1048
2019-10-25,9.825,9.85,9.74,9.77,959149.6983
2019-10-28,9.77,9.8,9.675,9.71,810929.7822
2019-10-29,9.71,9.76,9.685,9.75,1543819.6521
2019-10-30,9.74,9.77,9.64,9.685,1791690.6117
2019-10-31,9.685,9.775,9.61,9.725,2295144.348
2019-11-01,9.705,9.725,9.63,9.675,1704328.6011
2019-11-04,9.695,9.71,9.58,9.63,1757366.5998
2019-11-05,9.69,9.725,9.58,9.58,1969628.3865
2019-11-06,9.59,9.625,9.515,9.545,2235418.4055
2019-11-07,9.54,9.67,9.54,9.59,2035005.633
2019-11-08,9.59,9.685,9.58,9.645,1649291.3685
2019-11-11,9.685,9.785,9.685,9.775,1654686.4914
2019-11-12,9.76,9.76,9.63,9.67,1632208.9404
2019-11-13,9.64,9.71,9.48,9.495,2635087.3056
2019-11-14,9.475,9.56,9.45,9.51,1703369.4114
2019-11-15,9.51,9.545,9.46,9.54,2109922.8594
2019-11-18,9.525,9.675,9.475,9.64,2208550.0296
2019-11-19,9.62,9.655,9.56,9.655,1873516.2168
2019-11-20,9.49,9.62,9.49,9.56,2584573.6695
2019-11-21,9.545,9.575,9.48,9.54,2136575.0559
2019-11-22,9.56,9.605,9.5,9.54,1437609.1809
2019-11-25,9.555,9.62,9.545,9.545,1326034.2264
2019-11-26,9.62,9.66,9.58,9.625,2254349.4228
2019-11-27,9.66,9.885,9.655,9.855,2795020.911
2019-11-28,9.905,9.905,9.755,9.76,1452688.9707
2019-11-29,9.835,9.85,9.62,9.675,1995914.61
2019-12-02,9.685,9.71,9.61,9.64,1715850.7929
2019-12-03,9.5,9.525,9.42,9.435,3107502.276
2019-12-04,9.33,9.37,9.265,9.3,3462114.7932
2019-12-05,9.3,9.395,9.3,9.365,1574588.6193
2019-12-06,9.415,9.435,9.35,9.4,1332299.1735
2019-12-09,9.41,9.465,9.4,9.415,1074574.1781
2019-12-10,9.41,9.495,9.355,9.4,1577751.3069
2019-12-11,9.475,9.58,9.415,9.54,2192583.3936
2019-12-12,9.545,9.58,9.445,9.475,1827111.6915
2019-12-13,9.48,9.55,9.475,9.54,1141594.0476
2019-12-16,9.575,9.69,9.555,9.64,1809349.2345
2019-12-17,9.67,9.685,9.605,9.645,1685200.1286
2019-12-18,9.62,9.685,9.59,9.63,1199054.3619
2019-12-19,9.59,9.65,9.56,9.575,3182928.4602
2019-12-20,9.575,9.605,9.445,9.53,255284.0406
2019-12-23,9.51,9.625,9.475,9.595,1808573.0313
2019-12-24,9.595,9.61,9.48,9.555,692511.9837
2019-12-27,9.555,9.575,9.51,9.54,940189.7436
2019-12-30,9.56,9.56,9.475,9.545,737764.9707
2019-12-31,9.48,9.495,9.345,9.37,1465054.6026
2020-01-02,9.33,9.385,9.24,9.355,1259804.1777
2020-01-03,9.4,9.46,9.345,9.395,1505901.4449
2020-01-06,9.285,9.285,9.16,9.24,932412.3918
2020-01-07,9.355,9.49,9.305,9.43,2847133.764
2020-01-08,9.43,9.445,9.28,9.415,2410633.5114
2020-01-09,9.545,9.575,9.465,9.54,2751426.7179
2020-01-10,9.59,9.685,9.58,9.595,1560690.1563
2020-01-13,9.575,9.61,9.51,9.59,846150.0024
2020-01-14,9.61,9.685,9.605,9.675,2532726.3597
2020-01-15,9.685,9.725,9.595,9.655,1671068.4642
2020-01-16,9.74,9.835,9.72,9.79,2077190.4045
2020-01-17,9.82,9.88,9.74,9.76,1870868.4447
2020-01-20,9.76,9.785,9.66,9.685,2196257.5923
2020-01-21,9.62,9.62,9.47,9.54,2611755.2502
2020-01-22,9.515,9.67,9.48,9.63,2511456.5196
2020-01-23,9.655,9.655,9.5,9.555,1699180.2972
2020-01-24,9.45,9.525,9.38,9.395,3485606.8554
2020-01-28,9.255,9.37,9.205,9.33,2369718.5811
2020-01-29,9.335,9.37,9.33,9.345,1304042.6535
2020-01-30,9.385,9.385,9.095,9.315,3809916.8082
2020-01-31,9.175,9.315,9.12,9.3,2768123.5977
2020-02-03,9.22,9.24,9.095,9.105,2627246.9724
2020-02-04,9.11,9.135,9.07,9.075,2339423.6766
2020-02-05,9.175,9.22,9.11,9.125,1938341.0994
2020-02-06,9.25,9.27,9.14,9.27,2667510.8112
2020-02-07,9.255,9.265,9.14,9.15,2698531.704
2020-02-10,9.14,9.15,9.015,9.045,1616134.2147
2020-02-11,8.64,8.95,8.625,8.93,6162545.3013
2020-02-12,8.895,8.995,8.88,8.98,3288007.8195
2020-02-13,8.975,8.995,8.9,8.945,2839136.8284
2020-02-14,8.965,9.105,8.965,9.09,2813668.512
2020-02-17,9.07,9.07,8.96,9.045,2562692.7396
2020-02-18,9.04,9.1,9.025,9.07,3156000.5073
2020-02-19,9.095,9.11,9.02,9.05,3065387.2947
2020-02-20,9.05,9.185,9.025,9.145,2436286.5165
2020-02-21,9.155,9.28,9.125,9.25,2152194.4431
2020-02-24,9.11,9.125,9.02,9.065,2496889.092
2020-02-25,8.91,8.955,8.85,8.9,3094179.1566
2020-02-26,8.815,8.815,8.615,8.755,4190149.1376
2020-02-27,8.65,8.77,8.62,8.685,4219915.509
2020-02-28,8.57,8.575,8.36,8.41,3978090.7638
2020-03-02,8.27,8.345,8.175,8.325,3282113.952
2020-03-03,8.33,8.525,8.325,8.41,3424973.6403
2020-03-04,8.3,8.33,8.235,8.235,3107664.8361
2020-03-05,8.375,8.54,8.36,8.495,4164394.0005
2020-03-06,8.455,8.455,8.3,8.31,3388349.1051
2020-03-09,8.125,8.155,7.725,7.745,4413225.0009
2020-03-10,7.495,7.965,7.435,7.965,7880219.1504
2020-03-11,7.825,7.97,7.655,7.655,4907858.7879
2020-03-12,7.505,7.62,7.035,7.035,9085443.9873
2020-03-13,6.6,7.165,6.325,7.165,1231203.8133
2020-03-16,6.475,7.38,6.365,6.38,6442769.9763
2020-03-17,6.445,7.205,6.415,7.195,7610914.0884
2020-03-18,6.89,6.935,6.165,6.38,4491298.9572
2020-03-19,6.4,6.585,5.625,5.695,6009078.3537
2020-03-20,5.84,6.415,5.66,6.13,5609507.3301
2020-03-23,5.565,5.9,5.415,5.795,4278162.2397
2020-03-24,5.9,6.115,5.52,6.015,4955980.833
2020-03-25,6.305,6.345,5.98,6.315,3235132.3809
2020-03-26,6.415,6.63,6.23,6.335,3003688.5024
2020-03-27,6.53,6.705,6.085,6.115,4452267.5112
2020-03-30,6.115,6.75,6.115,6.75,3839133.369
2020-03-31,6.745,7.035,6.645,6.775,5219582.6739
2020-04-01,6.89,7.13,6.705,6.995,2990972.2173
2020-04-02,6.76,6.825,6.35,6.69,3797700.9699
2020-04-03,6.7,6.745,6.445,6.625,4711441.9299
2020-04-06,6.64,6.9,6.61,6.9,3440379.4014
2020-04-07,7.01,7.06,6.55,6.705,3024990.6843
2020-04-08,6.545,6.765,6.5,6.655,3448463.1492
2020-04-09,6.72,6.79,6.52,6.745,3974145.9153
2020-04-14,6.735,7.035,6.72,6.935,2983310.6151
2020-04-15,6.995,7.09,6.72,6.83,2280036.4719
2020-04-16,6.55,6.93,6.55,6.87,3909582.3204
2020-04-17,6.875,7.005,6.825,6.915,3624713.1927
2020-04-20,6.825,6.915,6.715,6.715,1767568.7355
2020-04-21,6.675,6.765,6.67,6.685,2465192.4258
2020-04-22,6.535,6.825,6.47,6.76,3661326.6636
2020-04-23,6.855,6.87,6.61,6.69,3777305.2095
2020-04-24,6.565,6.845,6.56,6.615,3158360.6076
2020-04-27,6.6,6.61,6.445,6.585,2071902.5202
2020-04-28,6.655,6.76,6.455,6.56,2244012.8133
2020-04-29,6.6,6.67,6.495,6.6,2775132.4062
2020-04-30,6.67,6.87,6.655,6.815,4111919.43
2020-05-01,6.7,6.735,6.33,6.33,3403157.394
2020-05-04,6.23,6.415,6.18,6.41,3870689.6037
2020-05-05,6.455,6.595,6.43,6.595,1871393.5734
2020-05-06,6.585,6.585,6.385,6.455,2195711.1861
2020-05-07,6.345,6.56,6.335,6.505,2217804.0399
2020-05-08,6.46,6.64,6.46,6.61,2984022.1347
2020-05-11,6.67,7.04,6.64,6.885,3578908.6929
2020-05-12,6.775,6.79,6.5,6.55,3962364.9891
2020-05-13,6.46,6.545,6.425,6.545,3460963.2549
2020-05-14,6.425,6.455,6.275,6.3,2776230.3252
2020-05-15,6.315,6.475,6.245,6.455,1233986.9103
2020-05-18,6.455,6.55,6.41,6.505,2637506.1318
2020-05-19,6.645,6.705,6.475,6.52,2932445.4747
2020-05-20,6.425,6.5,6.385,6.475,2731467.5718
2020-05-21,6.475,6.585,6.44,6.44,2273871.9546
2020-05-22,6.425,6.47,6.36,6.365,1802828.9574
2020-05-25,6.385,6.47,6.365,6.425,2261320.7829
2020-05-26,6.475,6.715,6.47,6.715,3736566.4569
2020-05-27,6.645,7.06,6.645,6.935,4292281.9887
2020-05-28,7.035,7.165,6.905,6.945,2481697.8081
2020-05-29,6.86,6.915,6.76,6.845,439422.93
2020-06-01,6.73,6.855,6.69,6.815,2152259.9778
2020-06-02,6.76,6.93,6.75,6.9,1994404.7586
2020-06-03,6.93,7.025,6.86,7.025,4439783.5764
2020-06-04,7.12,7.225,6.96,7.1,2516906.964
2020-06-05,6.935,7.41,6.935,7.39,5170703.1498
2020-06-09,7.975,8.025,7.545,7.625,5831452.9326
2020-06-10,7.5,7.71,7.48,7.685,2989159.3743
2020-06-11,7.375,7.44,7.07,7.12,4480539.351
2020-06-12,6.935,6.96,6.715,6.9,4877079.6075
2020-06-15,6.845,6.875,6.675,6.675,4043158.2099
2020-06-16,6.9,7.035,6.79,7.01,3878705.2635
2020-06-17,7.085,7.165,6.995,7.16,2776220.112
2020-06-18,7.19,7.335,7.085,7.24,5662107.8634
2020-06-19,7.275,7.305,7.04,7.055,5210905.7094
2020-06-22,6.98,7.18,6.975,7.145,2179193.8884
2020-06-23,7.19,7.21,6.995,7.145,2355100.0875
2020-06-24,7.15,7.205,7.085,7.135,3128338.0551
2020-06-25,6.995,7.005,6.81,6.81,1972425.1011
2020-06-26,6.885,7.09,6.885,7.075,2095405.6467
2020-06-29,6.9,6.915,6.745,6.84,2201627.1822
2020-06-30,6.975,7.005,6.845,6.845,3394423.4058
2020-07-01,6.9,6.935,6.545,6.565,820827.2241
2020-07-02,6.455,6.73,6.36,6.645,1180913.1654
2020-07-03,6.69,6.88,6.685,6.87,4296573.2349
2020-07-06,6.86,6.935,6.78,6.81,2868746.5974
2020-07-07,6.93,6.945,6.685,6.705,2181157.3761
2020-07-08,6.685,6.7,6.6,6.6,1877333.4003
2020-07-09,6.625,6.645,6.54,6.55,2037228.7062
2020-07-10,6.53,6.6,6.47,6.515,2165107.3323
2020-07-13,6.625,6.67,6.55,6.565,1523245.1607
2020-07-14,6.545,6.685,6.5,6.625,2060663.7447
2020-07-15,6.675,6.825,6.67,6.825,2772459.1011
2020-07-16,6.9,6.935,6.76,6.825,1971213.9858
2020-07-17,6.885,6.9,6.775,6.83,1175160.5805
2020-07-20,6.805,6.805,6.695,6.715,1279960.779
2020-07-21,6.75,6.89,6.685,6.855,2387172.9399
2020-07-22,6.825,6.9,6.76,6.795,1251234.4518
2020-07-23,6.795,6.93,6.79,6.905,1626366.1389
2020-07-24,6.855,6.86,6.645,6.66,2223310.6569
2020-07-27,6.615,6.685,6.5,6.515,2453317.8786
2020-07-28,6.55,6.585,6.49,6.49,1504970.3415
2020-07-29,6.53,6.58,6.455,6.455,2132435.3055
2020-07-30,6.475,6.54,6.47,6.49,1745809.5129
2020-07-31,6.47,6.5,6.315,6.345,2740980.3165
2020-08-03,6.315,6.36,6.21,6.3,331852.401
2020-08-04,6.43,6.58,6.43,6.565,3640470.4581
2020-08-05,6.455,6.47,6.285,6.32,3542493.5283
2020-08-06,6.38,6.44,6.29,6.365,2105989.0752
2020-08-07,6.3,6.37,6.275,6.345,1121098.7085
2020-08-10,6.43,6.53,6.415,6.49,2129997.7551
2020-08-11,6.49,6.655,6.475,6.56,2713700.8593
2020-08-12,6.645,6.655,6.545,6.585,2107402.7523
2020-08-13,6.63,6.64,6.5,6.545,1630477.803
2020-08-14,6.56,6.595,6.5,6.535,1822029.7734
2020-08-17,6.445,6.5,6.41,6.455,2991460.7487
2020-08-18,6.425,6.485,6.33,6.415,2098444.9248
2020-08-19,6.365,6.56,6.365,6.53,1584083.4909
2020-08-20,6.455,6.485,6.385,6.445,1552736.6268
2020-08-21,6.855,7.165,6.775,7.16,7048114.0002
2020-08-24,7.16,7.195,6.99,7.025,2293667.6895
2020-08-25,7.165,7.19,7.105,7.145,2447390.8182
2020-08-26,7.14,7.14,6.95,7.03,2388569.595
2020-08-27,6.94,7.115,6.875,7.045,2903181.2523
2020-08-28,7.015,7.19,7.015,7.075,2045329.476
2020-08-31,7.01,7.105,6.955,6.985,2220118.1808
2020-09-01,6.875,6.955,6.7,6.79,3205864.7541
2020-09-02,6.85,7.0,6.815,6.925,1588447.9317
2020-09-03,7.03,7.105,6.98,7.06,2163168.5265
2020-09-04,6.91,6.92,6.785,6.815,2312743.3938
2020-09-07,6.73,6.89,6.7,6.88,1542667.2627
2020-09-08,6.895,6.98,6.835,6.955,1956695.922
2020-09-09,6.8,6.895,6.77,6.805,1874374.9767
2020-09-10,6.845,6.955,6.805,6.85,2631522.8988
2020-09-11,6.76,6.83,6.73,6.74,1492801.3137
2020-09-14,6.82,6.85,6.71,6.77,2105437.5624
2020-09-15,6.73,6.815,6.65,6.725,1968015.552
2020-09-16,6.835,6.835,6.73,6.815,1835954.6205
2020-09-17,6.785,6.82,6.65,6.655,4185266.3769
2020-09-18,6.7,6.73,6.59,6.595,4155000.4098
2020-09-21,6.535,6.61,6.485,6.515,2016158.8746
2020-09-22,6.46,6.475,6.295,6.32,2928351.6837
2020-09-23,6.4,6.505,6.32,6.43,3123234.8595
2020-09-24,6.32,6.385,6.29,6.34,3626128.572
2020-09-25,6.365,6.49,6.365,6.455,2750659.8768
2020-09-28,6.535,6.575,6.5,6.545,1771679.5485
2020-09-29,6.605,6.715,6.55,6.59,3166337.9679
2020-09-30,6.535,6.535,6.35,6.35,3189518.5275
2020-10-01,6.37,6.5,6.335,6.46,3136925.6541
2020-10-02,6.4,6.43,6.295,6.32,1901028.8754
2020-10-05,6.445,6.58,6.445,6.56,1780199.0595
2020-10-06,6.605,6.605,6.47,6.535,1384478.4123
2020-10-07,6.515,6.635,6.505,6.625,2494441.3284
2020-10-08,6.67,6.71,6.59,6.635,1781753.1681
2020-10-09,6.67,6.7,6.58,6.605,1633373.2452
2020-10-12,6.625,6.725,6.61,6.695,1497627.0507
2020-10-13,6.79,6.88,6.775,6.865,1940706.3063
2020-10-14,6.76,6.765,6.605,6.625,2351386.7382
2020-10-15,6.625,6.76,6.625,6.715,1717341.9201
2020-10-16,6.73,6.76,6.635,6.665,2402268.9006
2020-10-19,6.715,6.79,6.68,6.76,1555819.311
2020-10-20,6.715,6.79,6.695,6.695,2180844.1713
2020-10-21,6.685,6.755,6.62,6.74,1549218.1794
2020-10-22,6.635,6.67,6.575,6.61,2226445.2582
2020-10-23,6.59,6.625,6.545,6.575,1638621.9789
2020-10-26,6.575,6.605,6.515,6.515,2363440.0164
2020-10-27,6.47,6.485,6.29,6.34,2683953.2121
2020-10-28,6.28,6.365,6.26,6.34,2070203.7246
2020-10-29,6.275,6.285,6.17,6.19,2558203.1871
2020-10-30,6.23,6.25,6.165,6.17,2903800.002
2020-11-02,6.185,6.2,6.08,6.1,2799446.631
2020-11-03,6.19,6.22,6.13,6.175,3126039.234
2020-11-04,6.19,6.22,6.1,6.155,2311533.9807
2020-11-05,6.16,6.175,6.075,6.155,3870973.02
2020-11-06,6.185,6.235,6.1,6.235,3084120.0057
2020-11-09,6.22,6.47,6.215,6.44,2753816.6067
2020-11-10,6.755,6.91,6.74,6.875,854895.906
2020-11-11,6.97,7.14,6.955,7.14,647982.4317
2020-11-12,7.185,7.19,7.015,7.07,3577399.6926
2020-11-13,7.015,7.035,6.82,6.88,2261866.338
2020-11-16,6.935,6.98,6.935,6.955,104215.4928
2020-11-17,7.06,7.34,7.06,7.31,4064010.1599
2020-11-18,7.325,7.4,7.29,7.305,3644575.3134
2020-11-19,6.955,7.16,6.955,7.085,6452837.6382
2020-11-20,7.025,7.325,7.015,7.275,4099268.6796
2020-11-23,7.305,7.32,7.205,7.28,2178547.9035
2020-11-24,7.325,7.49,7.325,7.44,2775100.0644
2020-11-25,7.52,7.71,7.52,7.67,2799549.6141
2020-11-26,7.715,7.73,7.625,7.67,2421974.4189
2020-11-27,7.575,7.7,7.575,7.65,2678862.783
2020-11-30,7.725,7.73,7.55,7.58,3352206.2925
2020-12-01,7.535,7.67,7.44,7.61,2538389.5791
2020-12-02,7.625,7.64,7.52,7.625,1861562.5173
2020-12-03,7.595,7.61,7.56,7.59,2442477.4179
2020-12-04,7.55,7.665,7.55,7.635,1478130.903
2020-12-07,7.665,7.73,7.61,7.665,1199537.7867
2020-12-08,7.59,7.7,7.58,7.665,1761393.1539
2020-12-09,7.71,7.725,7.62,7.65,1890202.0323
2020-12-10,7.625,7.66,7.565,7.625,652017.4968
2020-12-11,7.59,7.595,7.515,7.53,1885084.368
2020-12-14,7.53,7.685,7.53,7.635,2927282.7021
2020-12-15,7.55,7.65,7.53,7.625,2972128.0122
2020-12-16,7.7,7.725,7.56,7.565,2472712.7454
2020-12-17,7.545,7.595,7.515,7.545,3722672.2494
2020-12-18,7.505,7.505,7.245,7.32,4856677.0383
2020-12-21,7.235,7.425,7.19,7.425,2119829.6634
2020-12-22,7.385,7.465,7.32,7.365,350248.0764
2020-12-23,7.385,7.565,7.38,7.47,302777.9739
2020-12-24,7.485,7.55,7.455,7.455,418059.4689
2020-12-29,7.52,7.535,7.445,7.49,813385.2057
2020-12-30,7.445,7.49,7.37,7.44,1230017.3799
2020-12-31,7.425,7.475,7.32,7.32,969309.279
2021-01-04,7.35,7.43,7.34,7.4,1144874.187
2021-01-05,7.29,7.365,7.25,7.34,1864052.8359
2021-01-06,7.29,7.51,7.29,7.485,1667498.0997
2021-01-07,7.605,7.77,7.56,7.7,2259210.0549
2021-01-08,7.73,7.73,7.655,7.71,1824606.9042
2021-01-11,7.68,7.845,7.68,7.805,2046212.0667
2021-01-12,7.82,8.06,7.79,8.04,2974844.7234
2021-01-13,7.98,8.075,7.905,8.06,2736232.8807
2021-01-14,7.995,8.04,7.91,7.935,2071087.1664
2021-01-15,7.89,7.985,7.815,7.83,2151872.7273
2021-01-18,7.83,7.895,7.695,7.755,1911634.4325
2021-01-19,7.845,8.015,7.845,7.92,2622310.5924
2021-01-20,7.95,8.0,7.925,7.935,1396735.9545
2021-01-21,7.995,7.995,7.82,7.935,1430066.7327
2021-01-22,7.865,7.88,7.8,7.85,1261713.195
2021-01-25,7.82,7.905,7.8,7.83,1001437.4529
2021-01-27,7.815,7.915,7.815,7.88,1722283.4067
2021-01-28,7.77,7.8,7.68,7.76,1774817.5542
2021-01-29,7.775,7.8,7.495,7.575,2414930.7153
2021-02-01,7.46,7.595,7.385,7.55,1881000.7902
2021-02-02,7.58,7.695,7.58,7.655,1592594.4909
2021-02-03,7.74,7.76,7.595,7.68,3099402.3573
2021-02-04,7.665,7.73,7.565,7.62,1994758.8162
2021-02-05,7.73,7.91,7.725,7.895,2559992.1993
2021-02-08,7.875,7.875,7.805,7.845,1629435.2055
2021-02-09,8.235,8.345,7.965,8.06,3951820.7112
2021-02-10,8.04,8.1,7.935,7.94,2657218.4589
2021-02-11,7.895,8.03,7.895,7.895,2607699.7587
2021-02-12,7.905,7.93,7.85,7.905,2714211.5193
2021-02-15,8.0,8.035,7.97,7.97,2237702.7579
2021-02-16,7.98,8.05,7.895,7.93,1951573.1511
2021-02-17,7.895,7.965,7.84,7.93,2108116.8252
2021-02-18,7.86,7.86,7.615,7.645,4497536.6691
2021-02-19,7.64,7.66,7.49,7.59,3582805.0287
2021-02-22,7.55,7.645,7.52,7.535,1713425.1579
2021-02-23,7.63,7.705,7.585,7.7,2534495.7966
2021-02-24,7.705,7.83,7.7,7.815,1685538.0153
2021-02-25,7.83,8.025,7.775,7.945,2773458.2925
2021-02-26,7.9,7.915,7.7,7.7,3077900.1669
2021-03-01,7.755,7.86,7.69,7.825,1491717.8634
2021-03-02,7.885,7.97,7.885,7.945,1883206.8414
2021-03-03,7.895,7.985,7.885,7.9,1633498.3569
2021-03-04,7.915,7.97,7.825,7.925,2080843.3257
2021-03-05,7.9,8.01,7.79,7.83,2294400.4866
2021-03-08,7.94,8.035,7.86,7.925,2179129.2048
2021-03-09,8.04,8.22,7.98,8.155,4129759.3371
2021-03-10,8.125,8.225,8.085,8.155,2916118.8234
2021-03-11,8.25,8.265,8.07,8.185,2486533.7583
2021-03-12,8.21,8.365,8.205,8.25,1702632.3588
2021-03-15,8.25,8.31,8.14,8.22,1619573.5098
2021-03-16,8.235,8.24,8.165,8.205,1724226.468
2021-03-17,8.165,8.17,7.955,8.01,2705905.6344
2021-03-18,7.87,7.98,7.8,7.825,4241930.0616
2021-03-19,7.79,7.93,7.775,7.845,4498092.4374
2021-03-22,7.655,7.785,7.57,7.685,2727978.0618
2021-03-23,7.655,7.715,7.59,7.655,2559679.8456
2021-03-24,7.64,7.775,7.615,7.74,2764337.0538
2021-03-25,7.69,7.74,7.62,7.67,3083975.3187
2021-03-26,7.7,7.76,7.67,7.685,2200280.742
2021-03-29,7.685,7.725,7.615,7.655,2300142.0072
2021-03-30,7.69,7.73,7.55,7.55,1878518.9826
2021-03-31,7.615,7.73,7.575,7.67,3662391.3897
2021-04-01,7.745,7.98,7.705,7.94,3549084.4467
2021-04-06,8.035,8.04,7.785,7.83,2418410.8632
2021-04-07,7.86,8.03,7.83,7.995,2541050.1177
2021-04-08,8.04,8.085,7.93,7.995,2418905.3523
2021-04-09,7.97,8.025,7.925,8.01,1450549.3053
2021-04-12,7.98,8.065,7.945,8.025,1420306.3179
2021-04-13,8.04,8.04,7.965,8.035,1641516.57
2021-04-14,8.035,8.055,7.905,7.94,1703619.6348
2021-04-15,7.9,8.14,7.87,8.1,2676503.5338
2021-04-16,8.135,8.135,8.02,8.095,1501680.84
2021-04-19,8.095,8.125,8.05,8.08,1520439.9351
2021-04-20,8.05,8.09,7.985,8.055,1637743.6437
2021-04-21,7.995,8.04,7.845,8.04,2606715.036
2021-04-22,8.055,8.095,7.94,7.995,2140277.3409
2021-04-23,8.0,8.065,7.965,8.055,1014077.9901
2021-04-26,8.05,8.135,8.0,8.04,1042622.1819
2021-04-27,7.98,8.085,7.98,8.065,1355155.464
2021-04-28,8.095,8.2,8.07,8.125,1919598.1752
2021-04-29,8.21,8.295,8.18,8.24,1845350.7645
2021-04-30,8.21,8.24,8.125,8.14,1486450.4055
2021-05-03,8.135,8.21,8.1,8.195,1382352.3645
2021-05-04,8.22,8.28,8.185,8.28,1664199.2361
2021-05-05,8.29,8.475,8.245,8.395,1852810.656
2021-05-06,8.46,8.53,8.38,8.475,2352116.982
2021-05-07,8.465,8.565,8.435,8.505,1742017.0113
2021-05-10,8.48,8.575,8.465,8.565,1052873.6814
2021-05-11,8.53,8.66,8.435,8.505,3457202.244
2021-05-12,8.265,8.29,8.045,8.055,4420479.7773
2021-05-13,8.08,8.085,7.945,7.98,2911046.2674
2021-05-14,8.07,8.085,7.955,7.97,1604488.6134
2021-05-17,7.965,7.985,7.885,7.94,1710327.1539
2021-05-18,8.095,8.265,8.085,8.22,3078377.634
2021-05-19,8.1,8.17,8.025,8.155,2541674.8251
2021-05-20,8.18,8.225,8.085,8.22,2202075.7119
2021-05-21,8.295,8.31,8.165,8.235,1254061.806
2021-05-24,8.21,8.275,8.155,8.265,1181566.8102
2021-05-25,8.265,8.445,8.25,8.42,1356259.3407
2021-05-26,8.42,8.535,8.405,8.48,2751699.921
2021-05-27,8.48,8.65,8.475,8.55,2864707.2768
2021-05-28,8.59,8.675,8.565,8.65,2554221.7413
2021-05-31,8.675,8.685,8.56,8.615,1480802.5059
2021-06-01,8.52,8.63,8.48,8.545,2315503.5111
2021-06-02,8.53,8.675,8.505,8.635,2302568.4933
2021-06-03,8.63,8.775,8.615,8.675,2195760.5499
2021-06-04,8.715,8.815,8.675,8.755,2530365.4083
2021-06-07,8.755,8.78,8.7,8.705,971349.3657
2021-06-08,8.705,8.79,8.675,8.705,1562671.5171
2021-06-09,8.715,8.76,8.675,8.72,1842167.6505
2021-06-10,8.755,8.815,8.7,8.745,1935718.0092
2021-06-11,8.67,8.715,8.64,8.69,1555672.0707
2021-06-15,8.775,8.785,8.675,8.675,2134390.2822
2021-06-16,8.7,8.885,8.685,8.785,2154880.5147
2021-06-17,8.79,8.9,8.755,8.805,3303435.7092
2021-06-18,8.755,8.83,8.715,8.77,3664119.9738
2021-06-21,8.67,8.685,8.495,8.55,1956411.6546
2021-06-22,8.7,8.77,8.645,8.735,2013340.0314
2021-06-23,8.645,8.705,8.55,8.585,2270462.448
2021-06-24,8.52,8.53,8.445,8.445,210562.14
2021-06-25,8.53,8.585,8.445,8.53,1679450.097
2021-06-28,8.505,8.52,8.445,8.49,1179388.8453
2021-06-29,8.365,8.465,8.34,8.445,1108030.9191
2021-06-30,8.49,8.65,8.49,8.605,2389835.1807
2021-07-01,8.615,8.63,8.48,8.505,1101720.8637
2021-07-02,8.505,8.615,8.48,8.605,1508517.7263
2021-07-05,8.605,8.715,8.55,8.66,2078262.7905
2021-07-06,8.675,8.755,8.63,8.66,1955832.9066
2021-07-07,8.62,8.785,8.585,8.715,2082752.343
2021-07-08,8.79,8.875,8.755,8.8,2241584.625
2021-07-09,8.775,8.805,8.6,8.73,2130101.5893
2021-07-12,8.87,8.885,8.8,8.815,2036267.8143
2021-07-13,8.885,8.93,8.76,8.77,2473648.1043
2021-07-14,8.8,8.86,8.735,8.815,2052254.8767
2021-07-15,8.805,8.885,8.79,8.825,1815201.3981
2021-07-16,8.885,8.96,8.805,8.91,2119342.8342
2021-07-19,8.755,8.87,8.73,8.805,1229823.3291
2021-07-20,8.7,8.76,8.6,8.705,2344261.329
2021-07-21,8.825,8.97,8.79,8.89,2429653.0431
2021-07-22,8.89,8.96,8.86,8.875,1943331.9498
2021-07-23,8.785,8.845,8.775,8.83,1871851.4652
2021-07-26,8.855,8.875,8.79,8.83,1806004.4115
2021-07-27,8.855,8.96,8.83,8.925,336336.8469
2021-07-28,8.945,9.025,8.915,8.955,1992622.5552
2021-07-29,8.915,8.96,8.89,8.96,1320906.3489
2021-07-30,9.015,9.015,8.89,8.94,1878481.5342
2021-08-02,8.97,9.18,8.945,9.14,1634964.8022
2021-08-03,9.085,9.17,9.07,9.17,2337554.661
2021-08-04,9.17,9.195,9.115,9.18,1465790.8041
2021-08-05,9.17,9.225,9.1,9.14,1952694.9009
2021-08-06,9.17,9.21,9.1,9.185,2523529.3731
2021-08-09,9.705,10.015,9.66,9.905,5748472.3848
2021-08-10,10.215,10.265,9.83,9.915,4153839.5094
2021-08-11,10.07,10.095,9.875,9.905,4474873.5783
2021-08-12,10.02,10.02,9.845,9.9,4667960.9331
2021-08-13,10.025,10.08,9.96,10.04,3671436.8805
2021-08-16,10.04,10.115,9.975,10.04,3128504.0196
2021-08-17,10.075,10.155,9.985,10.01,262371.1503
2021-08-18,10.08,10.17,10.025,10.025,2659829.6337
2021-08-19,10.025,10.08,9.975,10.0,2465222.2143
2021-08-20,10.025,10.08,9.95,9.975,1602667.2594
2021-08-23,9.965,10.025,9.9,9.945,1627570.4454
2021-08-24,9.9,9.99,9.855,9.95,3134294.0529
2021-08-25,9.985,10.01,9.78,9.87,2318985.3612
2021-08-26,9.855,9.895,9.765,9.895,2186245.2519
2021-08-27,9.83,10.075,9.82,10.075,3261167.5299
2021-08-30,10.105,10.155,10.025,10.105,2443491.9291
2021-08-31,10.03,10.17,9.985,10.13,4147304.7636
2021-09-01,10.075,10.21,9.99,10.195,2774385.1404
2021-09-02,10.225,10.315,10.13,10.16,3189250.431
2021-09-03,10.205,10.29,10.16,10.275,2547394.2171
2021-09-06,10.275,10.415,10.18,10.415,3029093.8374
2021-09-07,10.355,10.445,10.355,10.405,2925618.8016
2021-09-08,10.29,10.525,10.285,10.505,5262832.1715
2021-09-09,10.43,10.47,10.21,10.275,3937144.3428
2021-09-10,10.365,10.42,10.25,10.31,2654631.1149
2021-09-13,10.29,10.29,10.135,10.185,3135780.9246
2021-09-14,10.245,10.365,10.17,10.325,2578535.115
2021-09-15,10.235,10.285,10.185,10.22,2709784.0971
2021-09-16,10.27,10.355,10.205,10.225,3264796.6203
2021-09-17,10.225,10.26,10.09,10.13,5250183.9744
2021-09-20,10.025,10.18,10.0,10.065,2890110.0585
2021-09-21,10.03,10.145,10.03,10.09,3723671.4408
2021-09-22,9.985,10.04,9.855,9.88,3829858.0812
2021-09-23,9.975,10.195,9.96,10.04,4831455.5409
2021-09-24,10.26,10.26,10.065,10.105,2901294.3636
2021-09-27,10.18,10.21,10.09,10.16,2083866.4329
2021-09-28,10.21,10.25,10.08,10.105,2780347.0959
2021-09-29,10.065,10.16,10.0,10.105,3317849.0877
2021-09-30,10.25,10.29,10.13,10.195,3745142.9916
2021-10-01,10.0,10.065,9.96,10.04,3123979.572
2021-10-04,10.235,10.26,10.095,10.21,1633412.3958
2021-10-05,10.18,10.26,10.095,10.195,2114731.5744
2021-10-06,10.285,10.34,10.185,10.25,2360594.7891
2021-10-07,10.285,10.29,10.145,10.195,2982604.2021
2021-10-08,10.35,10.39,10.17,10.3,3329087.8632
2021-10-11,10.29,10.395,10.235,10.365,2303350.6542
2021-10-12,10.35,10.38,10.26,10.325,2608052.1141
2021-10-13,10.325,10.38,10.25,10.365,2196137.5872
2021-10-14,10.405,10.485,10.16,10.16,3334602.1401
2021-10-15,10.205,10.3,10.095,10.14,2414439.6306
2021-10-18,10.155,10.21,10.075,10.18,1536833.8233
2021-10-19,10.105,10.18,10.01,10.01,2389482.8253
2021-10-20,10.075,10.105,9.985,9.985,2616501.8349
2021-10-21,10.065,10.08,9.965,9.975,2192356.1499
2021-10-22,9.945,10.015,9.925,9.985,1803396.6411
2021-10-25,10.025,10.055,9.9,9.9,2419520.6976
2021-10-26,9.945,9.95,9.79,9.815,2799209.1741
2021-10-27,9.805,9.88,9.725,9.82,4379479.737
2021-10-28,9.82,9.835,9.73,9.755,3317207.3583
2021-10-29,9.75,9.77,9.48,9.515,4305659.5785
2021-11-01,9.66,9.73,9.56,9.58,3326203.4853
2021-11-02,9.61,9.61,9.145,9.18,3496340.9286
2021-11-03,9.275,9.31,9.18,9.21,2474178.3396
2021-11-04,9.18,9.43,9.04,9.415,4834301.6193
2021-11-05,9.545,9.555,9.31,9.325,2942515.6899
2021-11-08,9.335,9.43,9.325,9.375,2878840.6434
2021-11-09,9.375,9.39,9.105,9.115,3079998.9795
2021-11-10,9.275,9.3,9.02,9.02,2689288.758
2021-11-11,9.09,9.155,9.0,9.115,2860336.8783
2021-11-12,9.165,9.195,9.05,9.05,1791365.4915
2021-11-15,9.04,9.065,8.985,9.0,1994279.6469
2021-11-16,8.975,9.02,8.905,8.945,2660147.094
2021-11-17,8.895,9.02,8.885,8.92,2135163.9321
2021-11-18,8.93,9.025,8.895,9.01,2821244.1531
2021-11-19,9.025,9.05,8.935,8.955,1174755.4569
2021-11-22,8.93,8.945,8.845,8.945,1354861.8345
2021-11-23,9.06,9.14,9.01,9.115,2503771.9377
2021-11-24,9.1,9.125,9.0,9.0,2919822.8106
2021-11-25,8.945,9.025,8.905,8.995,1971359.5239
2021-11-26,8.985,9.01,8.76,8.765,2145074.1405
2021-11-29,8.685,8.7,8.58,8.645,2734221.7314
2021-11-30,8.715,8.945,8.7,8.78,5436421.6764
2021-12-01,8.76,8.8,8.675,8.7,2780666.2584
2021-12-02,8.545,8.76,8.545,8.715,2172428.4945
2021-12-03,8.815,8.825,8.67,8.78,2140679.9112
2021-12-06,8.805,8.855,8.65,8.71,2373132.3432
2021-12-07,8.845,8.845,8.74,8.79,1362643.4418
2021-12-08,8.845,8.895,8.705,8.805,243743.9757
2021-12-09,8.805,8.855,8.765,8.825,1946476.7643
2021-12-10,8.845,8.87,8.775,8.805,1430702.5044
2021-12-13,8.87,8.87,8.71,8.71,1320566.76
2021-12-14,8.725,8.815,8.66,8.765,1823017.9005
2021-12-15,8.815,8.83,8.725,8.735,1912814.9082
2021-12-16,8.675,8.75,8.635,8.645,3768015.453
2021-12-17,8.76,8.845,8.735,8.79,3597083.9334
2021-12-20,8.79,8.945,8.765,8.93,2604821.3385
2021-12-21,8.89,8.895,8.7,8.805,2370343.2885
2021-12-22,8.67,8.84,8.635,8.84,1582482.5718
2021-12-23,8.92,8.995,8.895,8.985,1095590.3904
2021-12-24,9.05,9.075,8.975,8.975,611894.0895
2021-12-29,9.09,9.125,9.025,9.06,1431231.8886
2021-12-30,9.05,9.155,9.04,9.14,1378354.7478
2021-12-31,9.155,9.155,8.985,8.985,906917.6913
2022-01-04,9.1,9.335,9.075,9.335,2050757.7918
2022-01-05,9.62,9.625,9.27,9.285,2177095.0758
2022-01-06,9.23,9.35,9.145,9.19,2002993.2087
2022-01-07,9.335,9.52,9.31,9.415,2153480.4552
2022-01-10,9.415,9.425,9.35,9.385,999938.6658
2022-01-11,9.26,9.415,9.255,9.375,1731896.5812
2022-01-12,9.415,9.555,9.375,9.48,2807418.8847
2022-01-13,9.48,9.555,9.47,9.495,1703322.6009
2022-01-14,9.535,9.535,9.39,9.415,1899577.7499
2022-01-17,9.515,9.53,9.4,9.495,1359485.8608
2022-01-18,9.52,9.535,9.455,9.53,1564529.4684
2022-01-19,9.48,9.57,9.455,9.49,1942126.7922
2022-01-20,9.415,9.44,9.295,9.35,2065613.7423
2022-01-21,9.275,9.325,9.14,9.17,2302584.6642
2022-01-24,9.13,9.19,9.065,9.115,2194532.4126
2022-01-25,9.105,9.115,8.825,8.91,3212427.5862
2022-01-27,9.34,9.375,8.805,8.945,4800313.7919
2022-01-28,9.165,9.18,8.945,9.06,7769546.3619
2022-01-31,8.91,9.05,8.895,8.96,2944812.8088
2022-02-01,8.97,9.155,8.97,9.105,2529034.2879
2022-02-02,9.13,9.23,9.065,9.105,2386634.1936
2022-02-03,9.075,9.18,8.995,9.165,3018313.8048
2022-02-04,9.105,9.155,9.025,9.14,2154236.232
2022-02-07,9.075,9.31,9.025,9.255,1689857.3478
2022-02-08,9.715,9.895,9.53,9.765,5434417.3359
2022-02-09,10.0,10.05,9.73,9.91,4564151.415
2022-02-10,9.87,9.91,9.685,9.725,3606920.9472
2022-02-11,9.65,9.865,9.65,9.765,3594557.8686
2022-02-14,9.795,9.89,9.675,9.745,2639355.5721
2022-02-15,9.59,9.7,9.515,9.54,4092203.6985
2022-02-16,9.605,9.64,9.47,9.575,2415557.976
2022-02-17,9.555,9.68,9.53,9.58,2748051.2553
2022-02-18,9.455,9.565,9.38,9.49,2714262.5853
2022-02-21,9.44,9.59,9.425,9.505,3115123.0254
2022-02-22,9.39,9.5,9.34,9.5,2819637.2763
2022-02-23,9.555,9.7,9.515,9.69,3216390.3078
2022-02-24,9.54,9.665,9.405,9.49,3521009.211
2022-02-25,9.455,9.455,9.18,9.25,3829678.4991
2022-02-28,8.725,9.055,8.715,8.95,956134.251
2022-03-01,8.94,9.14,8.885,9.06,3049483.6401
2022-03-02,9.13,9.2,8.835,8.915,3642826.3029
2022-03-03,8.91,8.95,8.775,8.815,3402033.0909
2022-03-04,8.74,8.865,8.725,8.86,2482627.2093
2022-03-07,8.765,8.8,8.5,8.54,2726025.6384
2022-03-08,8.65,8.685,8.47,8.47,2860285.8123
2022-03-09,8.385,8.56,8.325,8.52,2263769.3976
2022-03-10,8.56,8.825,8.55,8.725,3210706.662
2022-03-11,8.69,8.815,8.6,8.64,2834718.7683
2022-03-14,8.69,8.935,8.685,8.915,2610489.6645
2022-03-15,9.015,9.255,9.01,9.165,3606886.9032
2022-03-16,9.14,9.28,9.09,9.24,2673176.5839
2022-03-17,9.605,9.605,9.215,9.215,4449083.5461
2022-03-18,9.14,9.465,9.115,9.43,11532205.8426
2022-03-21,9.43,9.465,9.155,9.225,2676287.3544
2022-03-22,9.315,9.425,9.265,9.275,3769454.6631
2022-03-23,9.415,9.5,9.315,9.33,3470574.7272
2022-03-24,9.23,9.315,9.175,9.255,3777083.9235
2022-03-25,9.205,9.315,9.205,9.275,1872998.748
2022-03-28,9.405,9.425,9.3,9.38,1989292.2009
2022-03-29,9.39,9.44,9.325,9.34,2142209.3379
2022-03-30,9.325,9.475,9.28,9.315,2368868.3322
2022-03-31,9.39,9.39,9.24,9.24,2816463.5244
2022-04-01,9.175,9.255,9.15,9.225,1841242.5048
2022-04-04,9.175,9.26,9.165,9.205,2169759.4449
2022-04-05,9.225,9.29,9.165,9.19,2104898.8161
2022-04-06,9.165,9.175,8.935,8.99,4350252.963
2022-04-07,8.95,9.045,8.89,9.01,2766814.6059
2022-04-08,9.035,9.115,8.985,9.06,1410888.8964
2022-04-11,9.04,9.11,9.0,9.04,1868036.835
2022-04-12,9.0,9.14,9.0,9.14,1818243.2295
2022-04-13,9.14,9.255,9.115,9.255,2697161.433
2022-04-14,9.205,9.29,9.185,9.205,1632079.5732
2022-04-19,9.205,9.3,9.18,9.29,1098292.6329
2022-04-20,9.24,9.305,9.21,9.24,1966991.6787
2022-04-21,9.33,9.475,9.29,9.415,1926255.4794
2022-04-22,9.415,9.45,9.305,9.315,1140957.4248
2022-04-26,9.15,9.255,9.065,9.175,1655152.8942
2022-04-27,9.14,9.225,9.09,9.15,1941830.6094
2022-04-28,9.2,9.375,9.2,9.365,2240701.1832
2022-04-29,9.45,9.525,9.39,9.525,2967787.4022
2022-05-02,9.39,9.465,9.325,9.4,1552474.488
2022-05-03,9.325,9.38,9.28,9.355,1239241.6017
2022-05-04,9.475,9.49,9.37,9.375,263311.6158
2022-05-05,9.39,9.55,9.34,9.515,2630461.5771
2022-05-06,9.405,9.515,9.23,9.4,2637172.5006
2022-05-09,9.43,9.48,9.3,9.375,2467984.0338
2022-05-10,9.465,9.64,9.34,9.625,3775185.9705
2022-05-11,9.555,9.63,9.5,9.54,2384926.0359
2022-05-12,9.59,9.65,9.55,9.65,2955310.2762
2022-05-13,9.705,9.855,9.655,9.845,3534402.1206
2022-05-16,9.955,10.03,9.86,9.995,3306326.0448
2022-05-17,10.105,10.13,10.04,10.105,2688268.2891
2022-05-18,10.205,10.24,10.07,10.095,2676240.5439
2022-05-19,9.94,10.085,9.845,10.015,3028291.2501
2022-05-20,10.005,10.155,9.92,10.095,2938281.4674
2022-05-23,10.095,10.17,10.09,10.095,1956040.575
2022-05-24,10.055,10.17,9.97,10.065,2668910.0196
2022-05-25,10.14,10.19,10.09,10.105,2304804.333
2022-05-26,10.095,10.24,10.065,10.08,2965058.7756
2022-05-27,10.205,10.215,10.12,10.19,2027027.4216
2022-05-30,10.265,10.28,9.97,10.07,3936574.9569
2022-05-31,9.93,9.99,9.43,9.43,14012890.8417
2022-06-01,9.475,9.58,9.38,9.38,4394568.0378
2022-06-02,9.25,9.38,9.23,9.355,2959840.6815
2022-06-03,9.405,9.44,9.165,9.215,3137025.2328
2022-06-06,9.19,9.275,9.15,9.15,1861306.3362
2022-06-07,9.14,9.14,8.985,9.085,3001101.1584
2022-06-08,9.075,9.3,9.065,9.2,3229733.0025
2022-06-09,9.115,9.15,9.05,9.09,2642479.1091
2022-06-10,9.05,9.11,8.935,8.935,3055807.3131
2022-06-14,8.59,8.735,8.525,8.71,4244557.4073
2022-06-15,8.7,9.06,8.685,9.015,3996683.0433
2022-06-16,8.975,9.025,8.85,8.925,3979832.1144
2022-06-17,8.71,8.865,8.675,8.79,6947125.0275
2022-06-20,8.885,8.925,8.81,8.84,2548824.9162
2022-06-21,8.95,9.115,8.94,9.065,2537926.5807
2022-06-22,9.05,9.105,8.9,8.925,3130301.5428
2022-06-23,9.035,9.11,8.96,8.985,2936443.0914
2022-06-24,8.975,9.065,8.935,9.01,2453261.706
2022-06-27,9.265,9.35,9.22,9.33,3902433.0804
2022-06-28,9.305,9.33,9.155,9.19,2991825.0195
2022-06-29,9.155,9.25,9.09,9.205,2331522.0642
2022-06-30,9.175,9.225,9.065,9.125,2435524.782
2022-07-01,9.275,9.28,9.09,9.09,2137970.0088
2022-07-04,9.205,9.225,9.09,9.155,2105410.3272
2022-07-05,9.065,9.11,8.96,8.985,2114875.4103
2022-07-06,8.985,9.11,8.975,8.99,2758612.5552
2022-07-07,9.015,9.1,8.935,9.05,2653046.3667
2022-07-08,9.0,9.205,9.0,9.18,1600058.6379
2022-07-11,9.275,9.375,9.19,9.35,2176861.8744
2022-07-12,9.48,9.53,9.215,9.265,3110545.8096
2022-07-13,9.24,9.39,9.225,9.25,3114948.5499
2022-07-14,9.225,9.315,9.125,9.23,3402765.0369
2022-07-15,9.085,9.23,9.06,9.225,1983445.995
2022-07-18,9.89,9.89,9.63,9.79,5131786.6023
2022-07-19,9.58,9.59,9.2,9.3,4722653.4702
2022-07-20,9.39,9.515,9.325,9.4,2085877.5822
2022-07-21,9.355,9.39,9.155,9.2,3756878.8095
2022-07-22,9.09,9.2,9.025,9.15,3015349.4235
2022-07-25,9.14,9.41,9.125,9.39,2393317.0308
2022-07-26,9.355,9.445,9.325,9.405,1601510.6145
2022-07-27,9.35,9.425,9.305,9.425,1348911.7944
2022-07-28,9.43,9.43,9.315,9.35,1687941.5217
2022-07-29,9.38,9.425,9.29,9.3,2399471.3349
2022-08-01,9.3,9.44,9.25,9.44,256433.0256
2022-08-02,9.375,9.49,9.325,9.48,1681993.1838
2022-08-03,9.415,9.59,9.415,9.55,2182740.4221
2022-08-04,9.58,9.6,9.455,9.525,2166941.4528
2022-08-05,9.43,9.7,9.425,9.68,2162118.2691
2022-08-08,9.39,9.44,9.025,9.23,4990134.6249
2022-08-09,9.3,9.565,9.275,9.465,3364440.0039
2022-08-10,9.425,9.58,9.38,9.515,3111655.644
2022-08-11,9.64,9.72,9.6,9.63,3468325.2699
2022-08-12,9.605,9.67,9.415,9.425,2993427.6408
2022-08-15,9.41,9.435,9.18,9.255,3499698.5181
2022-08-16,9.425,9.425,9.29,9.385,2188440.2388
2022-08-17,9.51,9.57,9.45,9.495,2501947.1793
2022-08-18,9.535,9.535,9.325,9.36,2898364.8774
2022-08-19,9.325,9.39,9.24,9.375,2277922.3395
2022-08-22,9.275,9.34,9.22,9.3,2912300.7888
2022-08-23,9.205,9.24,9.07,9.095,3993116.0832
2022-08-24,9.095,9.165,9.01,9.08,2435308.6026
2022-08-25,9.13,9.19,9.055,9.155,2177760.636
2022-08-26,9.11,9.275,9.11,9.23,2269331.3361
2022-08-29,9.06,9.165,9.035,9.13,1911185.9028
2022-08-30,9.095,9.22,9.095,9.195,2008893.0339
2022-08-31,9.195,9.255,9.145,9.22,3807632.4558
2022-09-01,9.085,9.195,9.055,9.155,2394897.5235
2022-09-02,9.205,9.34,9.155,9.205,1948012.1487
2022-09-05,9.205,9.205,9.045,9.085,1923657.9222
2022-09-06,9.095,9.17,9.08,9.12,2049103.2534
2022-09-07,9.17,9.215,9.09,9.18,2757486.5499
2022-09-08,9.195,9.265,9.165,9.215,2807361.0099
2022-09-09,9.14,9.325,9.14,9.205,2696829.504
2022-09-12,9.205,9.45,9.17,9.41,2356912.9305
2022-09-13,9.47,9.475,9.275,9.29,3073720.4148
2022-09-14,9.07,9.145,9.0,9.095,3172591.8507
2022-09-15,8.555,9.055,8.545,8.89,6317436.1392
2022-09-16,8.92,8.945,8.7,8.7,8105530.0023
2022-09-19,8.755,8.865,8.73,8.815,2765890.3113
2022-09-20,8.95,8.95,8.815,8.865,2979267.8901
2022-09-21,8.75,8.79,8.615,8.64,2083975.3737
2022-09-23,8.545,8.615,8.485,8.505,3128600.1939
2022-09-26,8.37,8.485,8.335,8.425,2416500.1437
2022-09-27,8.375,8.445,8.35,8.42,3385208.5461
2022-09-28,8.395,8.48,8.34,8.42,2504206.8498
2022-09-29,8.535,8.605,8.485,8.555,2926886.0895
2022-09-30,8.495,8.51,8.375,8.485,3676924.7733
2022-10-03,8.46,8.55,8.41,8.425,1476791.2716
2022-10-04,8.57,8.73,8.52,8.73,3223841.6883
2022-10-05,8.75,8.8,8.645,8.715,5078084.7456
2022-10-06,8.67,8.885,8.67,8.86,3139624.4922
2022-10-07,8.715,8.815,8.705,8.725,2872147.593
2022-10-10,8.63,8.75,8.605,8.715,1957924.0593
2022-10-11,8.75,8.86,8.705,8.73,2760012.6147
2022-10-12,8.755,8.765,8.665,8.73,2670693.9252
2022-10-13,8.705,8.715,8.645,8.645,2553234.4653
2022-10-14,8.75,9.165,8.725,9.11,4286672.3886
2022-10-17,9.01,9.07,8.815,8.825,2714477.9136
2022-10-18,8.91,9.055,8.875,8.985,3244326.8142
2022-10-19,9.01,9.02,8.84,8.995,2150682.0384
2022-10-20,8.985,9.325,8.98,9.275,5200512.0762
2022-10-21,9.145,9.205,9.02,9.07,3253305.9192
2022-10-24,9.255,9.265,9.14,9.17,2601234.8031
2022-10-25,9.3,9.39,9.275,9.34,2763274.881
2022-10-26,9.305,9.36,9.275,9.3,2237280.6123
2022-10-27,9.375,9.475,9.315,9.45,2983232.3139
2022-10-28,9.52,9.645,9.47,9.61,3683308.0233
2022-10-31,9.755,9.795,9.575,9.655,3243728.4909
2022-11-01,9.645,9.865,9.635,9.855,2732428.4637
2022-11-02,9.855,9.975,9.83,9.925,3164302.9878
2022-11-03,9.9,10.015,9.83,9.99,3671687.955
2022-11-04,9.865,9.975,9.85,9.925,2708328.7161
2022-11-07,9.9,9.94,9.795,9.88,2668963.6389
2022-11-08,9.83,9.985,9.78,9.95,3101772.6708
2022-11-09,10.07,10.13,10.045,10.095,2877965.7126
2022-11-10,10.22,10.27,10.15,10.16,3498826.9917
2022-11-11,10.45,10.45,10.21,10.315,4075179.1452
2022-11-14,10.28,10.28,10.035,10.035,3332271.8283
2022-11-15,10.195,10.195,10.035,10.05,2683706.3931
2022-11-16,9.99,10.07,9.855,9.96,2506577.1633
2022-11-17,10.0,10.05,9.9,9.985,2393208.9411
2022-11-18,10.12,10.18,10.035,10.11,2365604.3637
2022-11-21,10.1,10.115,10.0,10.06,2484112.3788
2022-11-22,10.075,10.085,10.015,10.06,1809855.639
2022-11-23,10.095,10.11,10.035,10.07,2028937.29
2022-11-24,10.07,10.155,10.045,10.075,2355141.7914
2022-11-25,10.145,10.21,10.075,10.185,1683335.3685
2022-11-28,10.23,10.235,10.125,10.16,2197264.4436
2022-11-29,10.185,10.23,10.1,10.155,1905143.0928
2022-11-30,10.125,10.125,9.95,10.085,5854446.2502
2022-12-01,10.075,10.095,9.905,9.965,2543578.7358
2022-12-02,9.815,9.875,9.755,9.78,512278.7922
2022-12-05,9.815,9.835,9.715,9.825,3278958.0732
2022-12-06,9.79,9.92,9.79,9.875,2372467.6341
2022-12-07,9.88,10.07,9.875,10.015,3754211.4621
2022-12-08,10.05,10.07,9.9,9.935,2159674.761
2022-12-09,9.935,9.975,9.865,9.975,1757243.1903
2022-12-12,9.99,9.99,9.825,9.915,2212353.5955
2022-12-13,9.965,10.11,9.935,10.085,1922643.411
2022-12-14,10.145,10.145,9.995,10.06,2457855.0927
2022-12-15,10.015,10.105,9.99,10.06,2464833.2616
2022-12-16,10.085,10.085,9.92,10.0,3528373.7793
2022-12-19,9.925,9.99,9.89,9.965,1303314.1119
2022-12-20,10.035,10.085,9.965,10.01,2082622.9758
2022-12-21,10.095,10.235,10.05,10.22,2985026.4327
2022-12-22,10.235,10.28,10.185,10.245,1856907.0003
2022-12-23,10.195,10.21,10.1,10.155,1504129.4547
2022-12-28,10.12,10.185,10.085,10.17,1498450.9155
2022-12-29,10.135,10.18,10.095,10.18,1309487.9913
2022-12-30,10.16,10.255,10.155,10.185,1189082.0232
2023-01-03,10.185,10.22,9.94,10.0,1051459.1532
2023-01-04,10.16,10.185,10.035,10.185,1611087.1917
2023-01-05,10.185,10.235,10.06,10.12,1951779.1173
2023-01-06,10.1,10.165,10.085,10.145,1165545.7038
2023-01-09,10.23,10.29,10.155,10.17,1118606.6877
2023-01-10,10.135,10.135,9.865,10.0,2202731.0589
2023-01-11,9.915,10.035,9.855,9.855,3139210.8576
2023-01-12,9.865,9.95,9.815,9.875,2807313.3483
2023-01-13,9.865,9.985,9.785,9.94,2724277.479
2023-01-16,9.965,10.11,9.94,9.96,1819180.2906
2023-01-17,9.94,10.06,9.94,10.05,224517.6267
2023-01-18,10.045,10.14,10.025,10.085,1950356.9292
2023-01-19,10.22,10.51,10.205,10.455,3393608.052
2023-01-20,10.405,10.51,10.33,10.45,2509106.6325
2023-01-23,10.45,10.515,10.415,10.425,1684128.5937
2023-01-24,10.415,10.77,10.38,10.76,3654472.7553
2023-01-25,10.88,10.93,10.755,10.755,2965697.1006
2023-01-27,10.675,10.86,10.62,10.84,2718735.1158
2023-01-30,10.695,10.695,10.485,10.625,2645885.2113
2023-01-31,10.67,10.71,10.49,10.6,2592190.1634
2023-02-01,10.65,10.71,10.635,10.66,2449621.5513
2023-02-02,10.675,10.675,10.375,10.415,2684697.9246
2023-02-03,10.185,10.44,10.13,10.43,555758.9379
2023-02-06,10.415,10.455,10.315,10.455,2134170.6984
2023-02-07,10.56,10.595,10.485,10.55,2710670.9433
2023-02-08,10.695,11.1,10.485,11.035,7148388.9
2023-02-09,11.06,11.065,10.645,10.78,5674892.2365
2023-02-10,10.78,10.925,10.755,10.845,3764691.0564
2023-02-13,10.87,11.085,10.87,11.005,4438683.1041
2023-02-14,11.155,11.155,10.945,11.045,3853172.2635
2023-02-15,11.015,11.14,10.98,11.0,4147894.5759
2023-02-16,11.05,11.325,10.975,11.175,5829609.45
2023-02-17,11.175,11.295,11.105,11.155,636624.5022
2023-02-20,11.13,11.185,11.01,11.185,2026349.0949
2023-02-21,11.095,11.175,11.015,11.13,1913739.2028
2023-02-22,11.06,11.15,11.025,11.15,1774775.8503
2023-02-23,11.175,11.295,11.115,11.165,2477942.7549
2023-02-24,11.14,11.34,11.115,11.305,2195164.7799
2023-02-27,11.33,11.33,11.15,11.19,1916706.9885
2023-02-28,11.225,11.29,11.165,11.22,4125020.4123
2023-03-01,11.255,11.325,11.2,11.26,2340273.9255
2023-03-02,11.175,11.255,11.045,11.13,3845438.3178
2023-03-03,11.045,11.14,11.015,11.115,1546956.8067
2023-03-06,11.085,11.315,11.085,11.2,1898450.0424
2023-03-07,11.245,11.425,11.235,11.35,2942203.3362
2023-03-08,11.34,11.36,11.165,11.28,2913998.7333
2023-03-09,11.385,11.395,11.225,11.33,2597233.782
2023-03-10,11.085,11.2,10.895,11.015,3625596.6345
2023-03-13,10.91,10.92,10.705,10.79,852680.4927
2023-03-14,10.555,10.59,10.215,10.395,5670911.6418
2023-03-15,10.485,10.6,10.44,10.6,3527060.532
2023-03-16,10.25,10.545,10.23,10.52,5601393.7938
2023-03-17,10.57,10.635,10.495,10.605,13976770.1577
2023-03-20,10.295,10.31,10.0,10.125,5410583.1315
2023-03-21,10.345,10.45,10.295,10.355,2933680.4208
2023-03-22,10.545,10.705,10.425,10.45,4230484.4688
2023-03-23,10.325,10.51,10.325,10.425,1934040.4911
2023-03-24,10.275,10.325,10.24,10.3,1352911.1133
2023-03-27,10.395,10.45,10.325,10.38,1626141.4485
2023-03-28,10.495,10.53,10.425,10.51,1873114.4976
2023-03-29,10.475,10.475,10.36,10.425,1841889.3408
2023-03-30,10.555,10.565,10.465,10.53,2607429.1089
2023-03-31,10.65,10.67,10.57,10.57,1667314.2621
2023-04-03,10.555,10.705,10.53,10.66,1728754.32
2023-04-04,10.74,10.745,10.425,10.59,3647403.5187
2023-04-05,10.65,10.72,10.605,10.675,2000510.55
2023-04-06,10.765,10.81,10.68,10.8,1972834.4802
2023-04-11,10.875,10.945,10.86,10.885,1533078.7701
2023-04-12,10.98,10.98,10.845,10.87,1750900.7931
2023-04-13,10.93,10.93,10.805,10.85,1259252.6649
2023-04-14,10.78,10.93,10.755,10.875,1007035.1376
2023-04-17,10.93,10.98,10.845,10.885,1402695.3567
2023-04-18,10.87,10.875,10.765,10.79,1699476.48
2023-04-19,10.8,10.875,10.765,10.815,1125675.9243
2023-04-20,10.905,10.91,10.79,10.8,2330704.1571
2023-04-21,10.79,10.85,10.765,10.775,1321724.256
2023-04-24,10.81,10.87,10.78,10.825,1369243.7223
2023-04-26,10.87,11.015,10.815,10.945,2796120.5322
2023-04-27,10.845,10.87,10.72,10.825,1287991.7586
2023-04-28,10.91,10.975,10.88,10.895,2167774.6797
2023-05-01,11.025,11.12,10.955,10.99,1813408.9815
2023-05-02,10.965,10.99,10.825,10.895,2110100.7393
2023-05-03,10.745,10.845,10.67,10.825,1794043.9032
2023-05-04,10.695,10.825,10.68,10.79,1951506.7653
2023-05-05,10.825,10.99,10.79,10.91,2133742.5951
2023-05-08,11.035,11.085,10.945,10.98,1733837.0892
2023-05-09,10.975,10.975,10.87,10.94,340725.1185
2023-05-10,10.93,10.94,10.67,10.765,2507357.622
2023-05-11,10.71,10.85,10.685,10.81,2732511.8715
2023-05-12,10.81,10.87,10.72,10.81,3252870.156
2023-05-15,10.755,10.805,10.705,10.72,1591968.0813
2023-05-16,10.65,10.72,10.6,10.67,2457426.1383
2023-05-17,10.615,10.705,10.57,10.58,1654106.0412
2023-05-18,10.67,10.81,10.66,10.81,2458453.416
2023-05-19,10.895,11.095,10.845,11.015,2416749.516
2023-05-22,11.085,11.14,11.045,11.14,1609940.76
2023-05-23,11.13,11.28,11.105,11.28,3043547.2176
2023-05-24,11.105,11.36,11.095,11.34,3536929.8876
2023-05-25,11.21,11.325,11.185,11.22,2781715.6647
2023-05-26,11.26,11.415,11.22,11.4,3357967.3884
2023-05-29,11.435,11.53,11.425,11.505,2245960.9812
2023-05-30,11.525,11.72,11.505,11.68,3847461.3825
2023-05-31,11.75,11.77,11.545,11.61,8305757.235
2023-06-01,11.575,11.71,11.505,11.665,3049950.894
2023-06-02,11.67,11.76,11.61,11.61,3747528.6249
2023-06-05,11.74,11.82,11.6,11.645,2796143.5119
2023-06-06,11.55,11.595,11.4,11.47,4213387.572
2023-06-07,11.515,11.515,11.325,11.365,3354501.7092
2023-06-08,11.35,11.41,11.245,11.35,3870864.0792
2023-06-09,11.325,11.49,11.305,11.455,2865606.8895
2023-06-13,11.4,11.445,11.26,11.325,5470909.9506
2023-06-14,11.425,11.515,11.33,11.47,2679698.5632
2023-06-15,11.515,11.55,11.42,11.515,3261463.7127
2023-06-16,11.56,11.665,11.505,11.585,3757102.6488
2023-06-19,11.7,11.945,11.635,11.81,4233055.6419
2023-06-20,11.855,12.01,11.805,12.005,2673088.9206
2023-06-21,12.005,12.095,11.925,12.01,2587334.6379
2023-06-22,12.04,12.055,11.82,11.845,2153905.1541
2023-06-23,11.785,11.875,11.725,11.77,1599998.2098
2023-06-26,11.785,11.795,11.565,11.68,2891889.7086
2023-06-27,11.74,11.795,11.67,11.705,1872754.4823
2023-06-28,11.76,11.925,11.75,11.875,1847595.1152
2023-06-29,11.805,11.855,11.725,11.77,2480564.1429
2023-06-30,11.715,11.775,11.67,11.775,3305964.3273
2023-07-03,11.795,11.805,11.69,11.725,2387253.7944
2023-07-04,11.565,11.805,11.4,11.795,3534334.8837
2023-07-05,11.9,11.95,11.735,11.75,3231590.1027
2023-07-06,11.83,11.845,11.725,11.76,2536504.3926
2023-07-07,11.61,11.67,11.56,11.635,2035559.6991
2023-07-10,11.74,11.77,11.61,11.62,1709731.3839
2023-07-11,11.7,11.75,11.665,11.715,2007349.9896
2023-07-12,11.77,11.805,11.69,11.7,2114688.1683
2023-07-13,11.875,11.875,11.725,11.82,4332624.9798
2023-07-14,11.81,11.97,11.755,11.95,3105140.4735
2023-07-17,12.045,12.145,11.97,12.03,2417890.8411
2023-07-18,12.045,12.1,11.995,12.04,2097245.7249
2023-07-19,12.135,12.16,12.065,12.075,2569296.4245
2023-07-20,12.135,12.25,12.045,12.115,2080006.6944
2023-07-21,12.185,12.22,12.08,12.195,1735489.0743
2023-07-24,12.22,12.3,12.145,12.185,2301302.9076
2023-07-25,12.185,12.195,11.97,12.055,2063861.3274
2023-07-26,12.11,12.285,12.055,12.275,1938769.2027
2023-07-27,12.345,12.58,12.325,12.58,3034156.1802
2023-07-28,12.525,12.58,12.45,12.465,1680457.7994
2023-07-31,12.425,12.46,12.31,12.425,181756.6605
2023-08-01,12.395,12.405,12.285,12.29,1695770.7906
2023-08-02,12.29,12.29,12.18,12.18,1996399.737
2023-08-03,12.205,12.275,12.115,12.255,3178051.6572
2023-08-04,11.875,12.355,11.84,12.335,1359279.0435
2023-08-07,12.38,12.38,11.98,12.02,3177347.7975
2023-08-08,12.09,12.095,11.925,12.005,4342210.9191
2023-08-09,11.645,11.84,11.455,11.82,9082401.3048
2023-08-10,11.97,12.11,11.805,11.985,4224123.3474
2023-08-11,11.91,11.98,11.67,11.715,5886691.0248
2023-08-14,11.66,11.83,11.57,11.785,3927866.5017
2023-08-15,11.81,11.98,11.77,11.975,3317666.1012
2023-08-16,11.955,11.975,11.855,11.92,3339592.9905
2023-08-17,11.955,12.045,11.81,11.93,4017168.1692
2023-08-18,11.81,11.895,11.75,11.855,3397234.5891
2023-08-21,11.77,11.8,11.67,11.685,2928387.4299
2023-08-22,11.68,11.685,11.465,11.625,2697411.6564
2023-08-23,11.525,11.85,11.525,11.775,2766715.8783
2023-08-24,11.82,11.885,11.785,11.83,2584531.9656
2023-08-25,11.705,11.775,11.6,11.68,2678621.0706
2023-08-28,11.75,11.815,11.69,11.715,1147860.6969
2023-08-29,11.695,11.775,11.68,11.74,2029445.3967
2023-08-30,11.83,12.025,11.81,12.025,2962935.2811
2023-08-31,12.055,12.205,12.055,12.195,4153448.0034
2023-09-01,12.19,12.24,12.115,12.225,1896655.0725
2023-09-04,12.26,12.26,12.18,12.205,1687515.1206
2023-09-05,12.195,12.27,12.135,12.215,1273563.0603
2023-09-06,12.24,12.35,12.215,12.295,2904460.4556
2023-09-07,12.205,12.25,12.145,12.235,1862238.2907
2023-09-08,12.205,12.325,12.18,12.325,2174932.4307
2023-09-11,12.35,12.45,12.34,12.44,1906165.2639
2023-09-12,12.395,12.43,12.35,12.35,1484766.9297
2023-09-13,12.35,12.405,12.27,12.27,1475367.3813
2023-09-14,12.285,12.5,12.28,12.45,2492700.8289
2023-09-15,12.58,12.78,12.58,12.6,4181516.4303
2023-09-18,12.58,12.58,12.34,12.495,1862529.3669
2023-09-19,12.565,12.665,12.45,12.535,1986498.8907
2023-09-20,12.52,12.75,12.51,12.665,2426236.7277
2023-09-21,12.61,12.69,12.495,12.53,2650191.7773
2023-09-22,12.385,12.68,12.375,12.68,1947306.5868
2023-09-25,12.67,12.68,12.52,12.59,2064783.0687
2023-09-26,12.53,12.745,12.53,12.69,2435413.2879
2023-09-27,12.69,12.7,12.27,12.44,486615.5739
2023-09-28,12.405,12.575,12.405,12.52,1925863.1223
2023-09-29,12.545,12.575,12.455,12.5,2101811.0253
2023-10-02,12.455,12.555,12.35,12.41,1379631.3978
2023-10-03,12.295,12.35,12.195,12.28,2611759.5057
2023-10-04,12.25,12.26,11.99,12.08,2753086.3629
2023-10-05,12.08,12.11,11.965,12.065,1813714.5264
2023-10-06,12.08,12.19,12.07,12.145,2071930.6065
2023-10-09,12.145,12.16,12.035,12.07,1450036.092
2023-10-10,12.17,12.25,12.09,12.11,1924566.897
2023-10-11,12.145,12.29,12.09,12.285,2754515.3598
2023-10-12,12.485,12.555,12.345,12.455,3028405.2975
2023-10-13,12.305,12.53,12.305,12.475,1210189.3032
2023-10-16,12.5,12.58,12.44,12.495,1310027.5887
2023-10-17,12.495,12.61,12.465,12.535,1319959.0746
2023-10-18,12.575,12.68,12.485,12.655,1764089.4387
2023-10-19,12.5,12.535,12.405,12.5,2151240.36
2023-10-20,12.34,12.485,12.34,12.44,1390147.5894
2023-10-23,12.28,12.295,12.08,12.09,2167732.9758
2023-10-24,12.135,12.19,12.065,12.09,1616630.406
2023-10-25,12.055,12.09,11.99,12.08,1595375.8857
2023-10-26,12.035,12.125,11.99,12.09,2261631.4344
2023-10-27,12.1,12.11,11.935,11.965,1670995.2696
2023-10-30,11.805,11.915,11.725,11.85,1677146.1693
2023-10-31,11.875,11.99,11.875,11.975,2382605.0862
2023-11-01,11.945,12.16,11.9,12.135,1778582.8206
2023-11-02,12.28,12.32,12.125,12.135,221577.9273
2023-11-03,12.295,12.295,12.055,12.1,2478074.6754
2023-11-06,12.1,12.26,12.025,12.215,2373591.0861
2023-11-07,12.17,12.19,11.865,11.955,2738719.7949
2023-11-08,12.115,12.125,12.0,12.02,2129961.1578
2023-11-09,12.08,12.17,12.055,12.11,2083251.0876
2023-11-10,12.125,12.145,11.855,11.92,2102627.2302
2023-11-13,11.81,11.9,11.75,11.83,2159737.7424
2023-11-14,11.955,12.26,11.945,12.215,2870418.1578
2023-11-15,12.26,12.32,11.945,12.02,2782635.7038
2023-11-16,12.145,12.185,11.945,11.975,2183341.2987
2023-11-17,12.025,12.045,11.9,11.955,1489284.5685
2023-11-20,11.93,12.035,11.83,11.98,1911575.7066
2023-11-21,12.02,12.115,11.98,12.07,2182115.7147
2023-11-22,12.25,12.36,12.175,12.295,2221953.1524
2023-11-23,12.225,12.365,12.195,12.295,1494977.5764
2023-11-24,12.33,12.475,12.28,12.35,1399561.6065
2023-11-27,12.44,12.475,12.325,12.34,1558612.6212
2023-11-28,12.325,12.46,12.27,12.27,1981125.8964
2023-11-29,12.24,12.28,12.11,12.195,1794723.9321
2023-11-30,12.225,12.53,12.18,12.5,5253009.6264
2023-12-01,12.535,12.58,12.45,12.53,1582709.8155
2023-12-04,12.575,12.695,12.565,12.575,2338324.0554
2023-12-05,12.61,12.64,12.43,12.51,2536967.391
2023-12-06,12.58,12.705,12.555,12.665,2838579.3579
2023-12-07,12.645,12.655,12.36,12.43,2380394.7795
2023-12-08,12.25,12.44,12.16,12.44,1784777.9775
2023-12-11,12.45,12.53,12.405,12.43,1665705.6831
2023-12-12,12.51,12.52,12.42,12.5,2014344.3294
2023-12-13,12.485,12.5,12.33,12.375,394300.1613
2023-12-14,12.44,12.45,11.965,12.18,4851787.4688
2023-12-15,12.28,12.34,12.18,12.27,5486632.3209
2023-12-18,12.215,12.225,11.955,12.055,2491505.8845
2023-12-19,12.055,12.35,11.99,12.315,2854881.3273
2023-12-20,12.395,12.475,12.17,12.405,2553166.3773
2023-12-21,12.455,12.5,12.35,12.375,2447629.9773
2023-12-22,12.41,12.455,12.325,12.405,1038730.9527
2023-12-27,12.53,12.545,12.25,12.35,1749100.7166
2023-12-28,12.5,12.5,12.305,12.33,1543021.3203
2023-12-29,12.365,12.395,12.305,12.395,1924303.056
2024-01-02,12.36,12.375,12.175,12.285,2068991.7582
2024-01-03,12.26,12.45,12.26,12.35,1668570.4857
2024-01-04,12.43,12.47,12.33,12.35,1431770.6349
2024-01-05,12.385,12.58,12.35,12.52,1784291.1483
2024-01-08,12.53,12.655,12.455,12.455,1790781.6369
2024-01-09,12.53,12.53,12.25,12.28,3076553.7267
2024-01-10,12.19,12.215,12.1,12.17,2279535.174
2024-01-11,12.225,12.25,12.145,12.17,1476667.011
2024-01-12,12.145,12.27,12.125,12.27,1450602.0735
2024-01-15,12.25,12.35,12.24,12.305,592255.8081
2024-01-16,12.27,12.315,12.125,12.315,1779051.7767
2024-01-17,12.36,12.395,12.285,12.365,2097362.3256
2024-01-18,12.385,12.62,12.325,12.51,3314678.7402
2024-01-19,12.665,12.7,12.51,12.62,379207.605
2024-01-22,12.7,12.78,12.67,12.725,2469688.7871
2024-01-23,12.745,12.875,12.715,12.77,2189110.0545
2024-01-24,12.77,12.77,12.6,12.645,2382050.169
2024-01-25,12.795,12.875,12.645,12.77,3037284.8238
2024-01-29,12.835,12.835,12.625,12.715,316773.4623
2024-01-30,12.67,12.705,12.405,12.455,3191584.1472
2024-01-31,12.495,12.78,12.495,12.7,3342696.9522
2024-02-01,12.635,12.77,12.575,12.69,2256346.9545
2024-02-02,12.725,12.785,12.59,12.75,2542878.2805
2024-02-05,12.705,12.715,12.6,12.645,1720656.9546
2024-02-06,12.67,12.735,12.6,12.62,2366898.8868
2024-02-07,12.69,12.75,12.655,12.7,2477568.2709
2024-02-08,12.76,12.835,12.655,12.79,2020901.2038
2024-02-09,12.78,12.825,12.7,12.805,875856.7968
2024-02-12,12.84,12.86,12.76,12.805,1178549.6607
2024-02-13,12.915,12.975,12.84,12.885,1485574.6236
2024-02-14,12.905,12.92,12.76,12.92,1989435.1857
2024-02-15,12.96,13.07,12.93,12.93,1879616.9016
2024-02-16,13.045,13.045,12.825,12.86,1522642.5819
2024-02-19,12.885,12.955,12.86,12.915,2249983.2798
2024-02-20,13.61,13.925,13.515,13.685,6188734.4994
2024-02-21,13.685,13.685,13.36,13.37,3043255.2903
2024-02-22,13.335,13.51,13.235,13.475,2044721.7906
2024-02-23,13.575,13.675,13.53,13.54,1780675.6755
2024-02-26,13.675,14.13,13.6,14.015,4044445.0731
2024-02-27,13.675,13.9,13.645,13.755,2488440.2223
2024-02-28,13.845,14.025,13.75,13.87,3206269.8777
2024-02-29,13.845,14.085,13.755,14.065,5500618.4472
2024-03-01,13.945,14.12,13.91,14.095,2085818.0052
2024-03-04,14.15,14.205,14.01,14.12,1941774.4368
2024-03-05,14.16,14.25,14.065,14.115,2410609.6806
2024-03-06,14.115,14.195,13.995,14.105,1836796.3584
2024-03-07,14.205,14.205,13.985,14.115,1573168.1334
2024-03-08,14.175,14.37,14.12,14.315,1909861.5912
2024-03-11,14.26,14.305,14.095,14.27,1839336.8919
2024-03-12,14.39,14.58,14.345,14.51,3040221.9699
2024-03-13,14.515,14.6,14.49,14.555,1350131.4207
2024-03-14,14.655,14.685,14.535,14.59,1875718.0125
2024-03-15,14.525,14.565,14.315,14.515,3788677.6077
2024-03-18,14.51,14.74,14.48,14.675,1570594.407
2024-03-19,14.73,14.86,14.565,14.575,1927323.6099
2024-03-20,14.555,14.645,14.435,14.525,2146524.4149
2024-03-21,14.7,14.895,14.635,14.86,3018717.2262
2024-03-22,14.745,15.08,14.685,14.985,2276343.549
2024-03-25,15.08,15.08,14.85,14.86,1772669.3778
2024-03-26,14.865,14.96,14.795,14.84,1388627.5248
2024-03-27,14.83,15.16,14.74,15.16,2526883.5582
2024-03-28,15.17,15.17,14.985,15.06,2633404.6809
2024-04-02,14.985,15.105,14.84,14.885,1980284.1585
2024-04-03,14.785,15.135,14.775,15.03,2935248.9981
2024-04-04,15.115,15.275,14.93,15.06,1697338.5168
2024-04-05,14.905,15.03,14.83,14.94,1732519.5864
2024-04-08,15.05,15.125,14.985,15.025,1046758.5279
2024-04-09,15.015,15.16,14.91,15.095,2024790.7308
2024-04-10,15.095,15.145,14.885,14.905,1809853.9368
2024-04-11,14.82,15.015,14.82,14.93,1635506.1018
2024-04-12,14.82,14.97,14.8,14.92,1346943.2001
2024-04-15,14.865,14.92,14.69,14.745,2350876.0782
2024-04-16,14.655,14.685,14.435,14.555,2023011.9318
2024-04-17,14.655,14.885,14.625,14.745,1899467.958
2024-04-18,14.785,14.905,14.695,14.865,1778240.6784
2024-04-19,14.755,14.81,14.515,14.665,1631880.4158
2024-04-22,14.83,14.96,14.745,14.83,176834.7492
2024-04-23,14.94,14.96,14.835,14.915,1466376.3609
2024-04-24,15.03,15.075,14.895,14.895,994260.1266
2024-04-26,14.86,14.92,14.72,14.82,1310338.2402
2024-04-29,14.985,15.015,14.92,14.92,1488968.8104
2024-04-30,14.93,15.28,14.885,15.28,2789373.0114
2024-05-01,15.16,15.225,14.93,14.93,353889.0822
2024-05-02,14.985,15.16,14.895,14.895,2210873.5326
2024-05-03,14.895,14.97,14.815,14.94,1377534.2874
2024-05-06,14.975,15.025,14.83,14.885,1328135.5923
2024-05-07,15.105,15.2,14.83,14.975,2239252.611
2024-05-08,14.985,14.985,14.81,14.97,1910180.7537
2024-05-09,15.005,15.085,14.895,15.04,1576434.6552
2024-05-10,15.015,15.06,14.83,14.94,1766679.336
2024-05-13,14.94,15.05,14.875,14.995,1389599.481
2024-05-14,14.895,14.895,14.7,14.8,1516904.4657
2024-05-15,14.865,14.97,14.865,14.915,1283468.1621
2024-05-16,15.125,15.16,14.995,15.03,2187221.4636
2024-05-17,14.975,15.08,14.94,14.995,1803382.1724
2024-05-20,15.005,15.135,14.94,14.95,1660233.1101
2024-05-21,14.915,14.975,14.69,14.83,1886393.3598
2024-05-22,14.84,14.985,14.785,14.86,2247342.3165
2024-05-23,14.8,14.885,14.69,14.81,1891010.5773
2024-05-24,14.72,14.775,14.615,14.71,2082495.3108
2024-05-27,14.765,14.865,14.71,14.795,1613023.4442
2024-05-28,14.84,14.92,14.8,14.8,1672691.5119
2024-05-29,14.73,14.79,14.51,14.6,2712425.9115
2024-05-30,14.51,14.62,14.405,14.48,2111940.8175
2024-05-31,14.635,14.655,14.435,14.63,6338611.5072
2024-06-03,14.74,14.85,14.655,14.82,2223166.821
2024-06-04,14.85,14.875,14.575,14.655,1773554.5218
2024-06-05,14.71,14.885,14.66,14.885,2220328.4025
2024-06-06,14.92,15.095,14.83,15.07,2034724.77
2024-06-07,15.08,15.225,15.03,15.2,1584057.9579
2024-06-11,15.135,15.15,15.005,15.135,2137405.7295
2024-06-12,15.125,15.2,14.995,15.17,2150142.441
2024-06-13,15.2,15.215,15.04,15.145,1419828.8508
2024-06-14,15.17,15.175,15.015,15.07,1193897.547
2024-06-17,15.07,15.16,15.03,15.06,1292301.729
2024-06-18,15.16,15.225,15.07,15.15,1731162.0819
2024-06-19,15.225,15.245,15.125,15.18,1531305.0777
2024-06-20,15.2,15.445,15.2,15.365,3077529.9384
2024-06-21,15.445,15.5,15.335,15.42,3216567.3366
2024-06-24,15.5,15.515,15.215,15.3,1540402.4856
2024-06-25,15.4,15.72,15.355,15.72,3532886.3115
2024-06-26,15.63,15.66,15.485,15.6,1954234.5408
2024-06-27,15.325,15.445,15.215,15.445,3572133.9369
2024-06-28,15.815,16.3,15.805,16.005,4912653.0342
2024-07-01,15.85,15.94,15.53,15.75,2804989.8453
2024-07-02,15.77,15.795,15.575,15.705,1876626.1362
2024-07-03,15.72,15.76,15.335,15.335,3061408.4022
2024-07-04,15.445,15.475,15.335,15.465,2152456.5819
2024-07-05,15.325,15.53,15.31,15.445,411633.6639
2024-07-08,15.135,15.29,15.015,15.095,2927377.1742
2024-07-09,15.255,15.435,15.235,15.41,2076840.6024
2024-07-10,15.38,15.665,15.365,15.53,2421223.7487
2024-07-11,15.72,15.86,15.705,15.75,2194254.1029
2024-07-12,15.87,15.89,15.545,15.6,2003744.73
2024-07-15,15.665,15.74,15.475,15.61,1762205.9544
2024-07-16,15.64,15.73,15.555,15.575,1545063.1092
2024-07-17,15.665,15.75,15.555,15.655,1693877.9442
2024-07-18,15.665,15.795,15.605,15.665,1367882.8134
2024-07-19,15.5,15.675,15.475,15.595,1449425.0022
2024-07-22,15.5,15.585,15.455,15.53,803100.5133
2024-07-23,15.585,15.84,15.54,15.62,1312594.5063
2024-07-24,15.705,15.85,15.61,15.825,1404422.2386
2024-07-25,15.75,15.87,15.715,15.75,1632828.5412
2024-07-26,15.825,15.99,15.775,15.935,1500565.899
2024-07-29,16.025,16.17,16.0,16.025,1736515.5009
2024-07-30,15.87,16.07,15.81,16.035,1434743.5272
2024-07-31,16.18,16.395,16.155,16.375,1922378.7189
2024-08-01,16.465,16.55,16.34,16.355,1775271.1905
2024-08-02,16.1,16.155,15.815,15.815,2300431.3812
2024-08-05,15.3,15.3,14.83,14.895,3302018.6277
2024-08-06,14.96,15.01,14.74,14.905,2551448.8575
2024-08-07,14.81,14.94,14.72,14.84,2554576.65
2024-08-08,14.875,14.94,14.755,14.94,2197615.0968
2024-08-09,14.985,15.39,14.96,15.27,2654898.3603
2024-08-12,15.41,15.575,15.335,15.485,1395689.1015
2024-08-13,15.455,15.61,15.38,15.555,1282499.6103
2024-08-14,15.685,15.825,15.565,15.585,1942417.8684
2024-08-15,15.705,15.9,15.64,15.64,1516823.6112
2024-08-16,15.85,15.97,15.795,15.795,1972680.4311
2024-08-19,15.815,16.2,15.455,16.005,2247626.5839
2024-08-20,16.135,16.57,16.0,16.505,3118260.18
2024-08-21,16.5,16.73,16.445,16.575,3599678.0862
2024-08-22,16.675,16.695,16.41,16.41,3295036.2033
2024-08-23,16.385,16.715,16.305,16.58,2718129.1326
2024-08-26,16.485,16.655,16.39,16.505,1901118.2409
2024-08-27,16.4,16.565,16.385,16.4,2104266.4488
2024-08-28,16.39,16.475,16.27,16.44,2119244.1066
2024-08-29,16.42,16.6,16.365,16.555,1885015.4289
2024-08-30,16.685,16.8,16.61,16.745,4646369.3772
2024-09-02,16.77,16.915,16.685,16.875,1577129.1528
2024-09-03,16.845,17.16,16.845,17.11,1881580.3893
2024-09-04,16.95,17.095,16.875,16.97,2345775.4359
2024-09-05,17.01,17.065,16.77,16.82,2080456.0752
2024-09-06,16.77,17.105,16.75,17.045,1721558.2695
2024-09-09,16.81,16.885,16.745,16.82,2153515.3503
2024-09-10,16.905,17.105,16.855,17.035,1330502.5014
2024-09-11,16.98,17.015,16.725,16.885,1549278.6075
2024-09-12,17.01,17.105,16.875,17.055,1917195.5199
2024-09-13,17.11,17.12,16.925,17.015,1001264.6796
2024-09-16,17.105,17.395,17.035,17.3,1997575.1061
2024-09-17,17.375,17.385,17.16,17.245,1559960.7636
2024-09-18,17.245,17.5,17.18,17.415,3033861.6996
2024-09-19,17.67,17.67,17.265,17.47,2693597.0262
2024-09-20,17.47,17.47,17.195,17.255,3592937.3742
2024-09-23,17.14,17.53,17.12,17.48,1822595.7549
2024-09-24,17.385,17.445,17.205,17.225,2089744.1295
2024-09-25,17.31,17.34,17.045,17.045,1780006.7109
2024-09-26,17.225,17.29,17.065,17.095,1871121.2214
2024-09-27,17.035,17.205,16.925,17.065,1155786.9912
2024-09-30,17.01,17.255,16.925,17.14,1950797.799
2024-10-01,17.12,17.12,16.665,16.8,2183349.8097
2024-10-02,16.735,16.94,16.63,16.845,146148.3387
2024-10-03,16.865,16.905,16.75,16.77,1414974.1764
2024-10-04,16.745,17.025,16.695,16.99,1607292.9879
2024-10-07,17.055,17.12,16.865,17.045,685490.4087
2024-10-08,17.045,17.13,16.865,17.055,1272303.4323
2024-10-09,17.13,17.385,17.075,17.14,1364863.9617
2024-10-10,17.275,17.33,17.075,17.13,1183107.3012
2024-10-11,17.13,17.205,16.94,17.14,960768.4905
2024-10-14,17.29,17.33,17.17,17.195,1201624.6839
2024-10-15,17.34,17.48,17.285,17.385,1360222.9134
2024-10-16,17.33,17.385,17.195,17.31,2102362.5381
2024-10-17,17.455,17.67,17.29,17.36,1718337.7071
2024-10-18,17.31,17.51,17.14,17.205,1386285.2976
2024-10-21,17.35,17.395,17.165,17.275,1505445.2553
2024-10-22,17.13,17.36,17.12,17.235,1429299.8916
2024-10-23,17.215,17.235,17.06,17.225,1439822.0409
2024-10-24,17.245,17.265,17.075,17.16,1810084.5849
2024-10-25,17.095,17.18,16.915,17.095,1503555.8133
2024-10-28,17.055,17.3,17.01,17.255,1725953.3499
2024-10-29,17.275,17.425,17.19,17.33,1856853.381
2024-10-30,17.15,17.235,16.99,17.025,1412054.9034
2024-10-31,17.055,17.095,16.82,16.98,1915238.841
2024-11-01,16.77,16.83,16.67,16.83,1215706.1334
2024-11-04,16.83,16.935,16.75,16.76,1136787.0348
2024-11-05,16.76,16.805,16.695,16.8,924422.265
2024-11-06,17.055,17.385,16.835,17.35,1274472.0351
2024-11-07,17.435,17.925,17.395,17.71,2184482.6238
2024-11-08,17.645,17.745,17.55,17.67,1279593.9549
2024-11-11,17.73,17.805,17.535,17.65,1476623.6049
2024-11-12,17.71,17.86,17.645,17.815,1117845.8043
2024-11-13,17.745,17.83,17.645,17.67,1216943.6328
2024-11-14,17.73,17.925,17.65,17.85,1300052.6967
2024-11-15,17.85,18.335,17.85,18.24,1986195.8991
2024-11-18,18.24,18.41,18.215,18.305,1557118.9407
2024-11-19,18.44,18.76,18.42,18.695,2277476.3631
2024-11-20,18.685,18.685,18.515,18.6,1546153.3683
2024-11-21,18.705,18.885,18.535,18.6,2565997.5609
2024-11-22,18.715,18.81,18.56,18.56,2307206.9883
2024-11-25,18.715,18.845,18.57,18.57,6731784.8121
2024-11-26,18.63,18.645,18.165,18.165,2525533.7136
2024-11-27,18.38,18.435,18.19,18.4,1885442.6811
2024-11-28,18.485,18.76,18.45,18.64,1865633.3286
2024-11-29,18.56,18.675,18.46,18.665,1619219.4522
2024-12-02,18.665,18.73,18.58,18.62,1607032.5513
2024-12-03,18.685,18.8,18.56,18.63,2218618.5426
2024-12-04,18.56,18.76,18.525,18.675,1158595.6212
2024-12-05,18.73,18.92,18.705,18.725,1690937.3937
2024-12-06,18.725,18.875,18.705,18.8,1446188.2689
2024-12-09,18.76,18.855,18.62,18.75,1603935.3984
2024-12-10,18.695,18.73,18.41,18.46,1285688.682
2024-12-11,18.44,18.475,17.925,17.925,2395184.3442
2024-12-12,18.03,18.19,17.86,18.175,1604078.3832
2024-12-13,18.005,18.175,17.955,18.115,1578732.6252
2024-12-16,18.185,18.515,18.135,18.27,2010885.459
2024-12-17,18.175,18.61,18.155,18.335,2271364.614
2024-12-18,18.325,18.335,17.875,18.03,2603920.0236
2024-12-19,17.625,18.05,17.55,18.05,2627016.3243
2024-12-20,17.985,18.005,17.615,17.72,3351971.3889
2024-12-23,17.925,18.285,17.765,18.285,1473691.5654
2024-12-24,18.335,18.355,18.175,18.355,579799.1085
2024-12-27,18.4,18.515,18.355,18.43,891732.3651
2024-12-30,18.43,18.485,18.26,18.39,922706.4474
2024-12-31,18.295,18.425,18.01,18.01,1065305.6991
2025-01-02,18.05,18.43,18.05,18.325,1209751.8378
2025-01-03,18.325,18.62,18.285,18.525,1008297.3189
2025-01-06,18.705,18.78,18.545,18.59,1089907.5957
2025-01-07,18.545,18.59,18.39,18.475,1009141.6101
2025-01-08,18.42,18.675,18.335,18.655,1231243.815
2025-01-09,18.655,18.725,18.58,18.675,1072431.9594
2025-01-10,18.75,18.76,18.455,18.58,1335794.6412
2025-01-13,18.42,18.465,18.1,18.165,1502284.2699
2025-01-14,18.175,18.325,18.06,18.315,1293794.5584
2025-01-15,18.325,18.57,18.26,18.295,1263848.6049
2025-01-16,18.545,18.62,18.38,18.57,1575466.9545
2025-01-17,18.525,18.715,18.495,18.55,936365.7513
2025-01-20,18.6,18.715,18.505,18.645,905673.3831
2025-01-21,18.79,18.99,18.725,18.875,114341.0295
2025-01-22,18.905,19.12,18.895,19.1,1256974.2702
2025-01-23,18.98,19.11,18.905,19.005,1527187.4559
2025-01-24,19.085,19.34,19.015,19.15,1529439.4665
2025-01-28,19.235,19.33,19.12,19.12,1620440.7807
2025-01-29,18.95,19.33,18.875,19.33,1731261.6606
2025-01-30,19.34,19.585,19.3,19.49,1443424.7472
2025-01-31,19.5,19.805,19.46,19.72,1267219.812
2025-02-03,19.265,19.265,18.895,19.085,2213310.2319
2025-02-04,19.235,19.265,18.96,19.025,2212497.4314
2025-02-05,19.0,19.12,18.895,18.92,1767274.2549
2025-02-06,19.16,19.225,18.96,19.225,1923231.5211
2025-02-07,19.195,19.255,19.085,19.15,1382616.2055
2025-02-10,18.99,19.18,18.97,19.17,1021611.0762
2025-02-11,19.205,19.415,19.055,19.28,1856947.8531
2025-02-12,20.25,20.37,19.3,19.54,3461683.2855
2025-02-13,19.71,19.715,18.475,18.645,5649865.641
2025-02-14,18.855,19.175,18.74,18.91,2658069.5589
2025-02-17,18.795,18.86,17.74,17.895,1954224.0
2025-02-18,17.865,18.35,17.8,18.33,1845649.0
2025-02-19,18.69,18.715,18.11,18.555,2669413.0
2025-02-20,19.635,19.685,18.785,18.99,3446955.0
2025-02-21,19.345,19.345,18.95,19.22,2359935.0
2025-02-24,19.29,19.595,19.22,19.54,2486979.0
2025-02-25,19.595,20.06,19.425,20.025,3123035.0
2025-02-26,20.285,20.315,19.715,19.965,1528405.0
2025-02-27,19.84,20.015,19.5,19.645,3022740.0
2025-02-28,19.635,19.885,19.45,19.45,7579572.0
2025-03-03,19.45,19.645,18.7,19.005,4150095.0
2025-03-04,18.765,18.815,18.495,18.63,3351231.0
2025-03-05,18.33,18.68,18.165,18.68,3841129.0
2025-03-06,18.64,18.67,18.37,18.485,3580070.0
2025-03-07,18.485,18.53,18.02,18.115,4191455.0
2025-03-10,18.215,18.845,18.175,18.545,3276803.0
2025-03-11,18.435,18.59,18.13,18.4,3493498.0
2025-03-12,18.225,18.545,18.185,18.41,3589711.0
2025-03-13,18.38,18.475,18.145,18.145,3497021.0
2025-03-14,18.135,18.3,18.05,18.05,2893452.0
2025-03-17,17.99,18.08,17.68,17.79,2662958.0
2025-03-18,17.945,18.1,17.845,17.925,3107007.0
2025-03-19,17.895,18.3,17.845,18.225,3520108.0
2025-03-20,18.0,18.485,18.0,18.435,3513644.0
2025-03-21,18.535,18.58,18.235,18.235,5878430.0
2025-03-24,18.27,18.435,18.205,18.41,1670653.0
2025-03-25,18.465,18.59,18.38,18.495,1976616.0
2025-03-26,18.66,18.785,18.57,18.6,2112839.0
2025-03-27,18.475,18.69,18.435,18.63,2133398.0
2025-03-28,18.57,18.845,18.445,18.775,2099230.0
2025-03-31,18.57,18.735,18.495,18.6,3116411.0
2025-04-01,18.725,18.795,18.56,18.755,1677983.0
2025-04-02,18.86,18.96,18.77,18.845,2139346.0
2025-04-03,18.495,18.785,18.42,18.66,2312567.0
2025-04-04,18.39,18.755,18.37,18.525,2881946.0
2025-04-07,17.47,17.81,17.035,17.52,3747240.0
2025-04-08,17.345,17.835,17.21,17.835,2785542.0
2025-04-09,17.51,18.295,17.48,17.955,3009359.0
2025-04-10,18.93,19.005,18.415,18.515,1955792.0
2025-04-11,18.08,18.38,18.02,18.245,2616603.0
2025-04-14,18.255,18.48,18.125,18.455,1570863.0
2025-04-15,18.38,18.475,18.31,18.425,1838334.0
2025-04-16,18.545,18.815,18.425,18.735,1990939.0
2025-04-17,18.705,18.705,18.535,18.64,1761099.0
2025-04-22,18.61,18.785,18.52,18.785,1445468.0
2025-04-23,19.125,19.22,18.93,18.95,3078674.0
2025-04-24,18.98,19.115,18.89,18.99,1060570.0
2025-04-28,19.105,19.17,18.98,19.035,2063661.0
2025-04-29,19.015,19.195,19.015,19.16,218463.0
2025-04-30,19.325,19.595,19.19,19.595,3963651.0
2025-05-01,19.715,19.81,19.46,19.52,1404880.0
2025-05-02,19.5,19.86,19.46,19.58,2108611.0
2025-05-05,19.645,19.655,19.395,19.45,1575446.0
2025-05-06,19.46,19.705,19.365,19.685,1086365.0
2025-05-07,19.8,20.06,19.655,20.06,2458521.0
2025-05-08,19.635,19.83,19.29,19.74,3355099.0
2025-05-09,19.88,20.025,19.86,19.895,1570541.0
2025-05-12,20.025,20.025,19.645,19.645,1678491.0
2025-05-13,19.615,19.725,19.23,19.45,2119141.0
2025-05-14,19.405,19.665,19.375,19.615,2063006.0
2025-05-15,19.685,19.985,19.57,19.945,2453874.0
2025-05-16,20.305,20.305,19.735,19.915,2066750.0
2025-05-19,19.79,20.025,19.685,19.87,1334612.0
2025-05-20,20.06,20.11,19.87,20.04,1348163.0
2025-05-21,19.87,19.915,19.585,19.74,2733832.0
2025-05-22,19.615,20.07,19.49,19.87,2793306.0
2025-05-23,19.78,20.005,19.685,19.895,1334866.0
2025-05-26,19.895,20.025,19.785,19.955,921175.0
2025-05-27,20.12,20.215,19.985,20.17,1496377.0
2025-05-28,20.235,20.295,19.995,20.09,1545746.0
2025-05-29,20.12,20.275,19.985,20.15,1667770.0
2025-05-30,20.245,20.275,19.955,19.955,4678554.0
2025-06-02,20.06,20.1,19.85,19.965,1594305.0
2025-06-03,20.08,20.545,20.07,20.45,2311637.0
2025-06-04,20.505,20.605,20.37,20.605,1980341.0
2025-06-05,20.66,20.785,20.32,20.485,1803278.0
2025-06-06,20.575,20.71,20.48,20.48,1876305.0
2025-06-10,20.76,21.175,20.68,21.0,2781867.0
2025-06-11,20.99,21.175,20.895,20.94,2378548.0
2025-06-12,21.01,21.04,20.77,20.77,2094628.0
2025-06-13,20.915,20.94,20.495,20.73,2044010.0
2025-06-16,20.74,20.905,20.625,20.795,1499517.0
2025-06-17,20.72,20.75,20.56,20.64,1780439.0
2025-06-18,20.72,20.915,20.67,20.7,2352729.0
2025-06-19,20.775,21.02,20.66,20.865,2678155.0
2025-06-20,20.835,20.945,20.64,20.77,4346690.0
2025-06-23,20.605,20.885,20.545,20.74,2122017.0
2025-06-24,20.915,21.07,20.69,20.845,2116697.0
2025-06-25,20.95,21.215,20.92,21.04,2027933.0
2025-06-26,20.895,21.07,20.76,20.76,2339092.0
2025-06-27,20.96,20.98,20.63,20.63,2063974.0
2025-06-30,20.68,20.905,20.565,20.905,2456880.0
2025-07-01,20.98,21.415,20.73,21.01,2823850.0
2025-07-02,20.4,20.98,20.315,20.835,3288211.0
2025-07-03,20.77,20.97,20.1,20.13,3709770.0
2025-07-04,20.275,20.545,20.215,20.34,1660086.0
2025-07-07,20.265,20.485,20.215,20.41,1693076.0
2025-07-08,20.295,20.47,20.09,20.285,2279980.0
2025-07-09,20.325,20.37,20.1,20.13,1499958.0
2025-07-10,20.06,20.195,19.84,19.915,2340188.0
2025-07-11,19.955,20.07,19.75,19.81,1979432.0
2025-07-14,19.705,19.975,19.655,19.925,1519508.0
2025-07-15,20.1,20.18,19.88,19.895,1948158.0
2025-07-16,19.87,19.905,19.735,19.8,1331437.0
2025-07-17,19.895,20.005,19.77,19.885,1630606.0
2025-07-18,19.86,19.975,19.645,19.955,2176281.0
2025-07-21,19.895,20.005,19.655,19.665,1437166.0
2025-07-22,19.695,19.82,19.55,19.595,1292162.0
2025-07-23,19.595,19.77,19.425,19.77,1687011.0
2025-07-24,19.87,19.915,19.6,19.76,1759927.0
2025-07-25,19.645,19.75,19.605,19.645,889181.0
2025-07-28,19.645,19.83,19.615,19.81,1161622.0
2025-07-29,19.695,19.925,19.615,19.925,1492121.0
2025-07-30,19.86,20.12,19.76,20.08,2004954.0
2025-07-31,20.07,20.295,20.0,20.275,2612877.0
2025-08-01,20.215,20.255,19.965,19.975,2143301.0
2025-08-04,19.925,19.985,19.75,19.905,1604340.0
2025-08-05,20.16,20.18,20.005,20.025,1965953.0
2025-08-06,20.09,20.285,20.005,20.235,1651957.0
2025-08-07,20.315,20.33,20.17,20.305,2789144.0
2025-08-08,20.245,20.265,19.58,19.655,3161818.0
2025-08-11,19.725,19.79,18.88,18.9,5310298.0
2025-08-12,19.025,19.56,18.88,19.445,4236814.0
2025-08-13,19.58,19.635,19.29,19.385,2444581.0
2025-08-14,19.975,20.285,19.55,20.09,3190773.0
2025-08-15,19.965,20.35,19.84,20.325,2868858.0
2025-08-18,20.31,20.7,20.31,20.7,3855385.0
2025-08-19,20.85,21.02,20.56,20.96,2240813.0
2025-08-20,21.08,21.65,21.01,21.37,3794868.0
2025-08-21,21.5,21.625,21.42,21.54,2698065.0
2025-08-22,21.5,21.82,21.45,21.82,2836536.0
2025-08-25,21.82,21.92,21.08,21.19,3138837.0
2025-08-26,21.23,21.29,20.83,21.15,2959670.0
2025-08-27,21.28,21.4,21.02,21.27,2609932.0
2025-08-28,21.44,21.51,21.06,21.19,1964107.0
2025-08-29,21.02,21.39,21.0,21.28,2268589.0
2025-09-01,21.36,21.48,21.17,21.22,1616418.0
2025-09-02,21.3,21.35,21.12,21.28,1539330.0
2025-09-03,21.18,21.32,20.85,20.87,2916763.0
2025-09-04,21.07,21.18,20.945,21.15,2123816.0
2025-09-05,21.28,21.32,20.97,21.21,1759135.0
2025-09-08,20.98,21.09,20.78,20.88,1520051.0
2025-09-09,20.85,20.93,20.74,20.85,1688015.0
2025-09-10,21.09,21.31,21.03,21.15,3129453.0
2025-09-11,21.18,21.23,20.92,21.05,1850736.0
2025-09-12,21.28,21.43,21.15,21.18,1137461.0
2025-09-15,20.93,21.16,20.88,21.07,926782.0
2025-09-16,21.17,21.21,20.85,20.94,1657498.0
2025-09-17,20.76,20.8,20.52,20.62,1916317.0
2025-09-18,20.52,20.565,20.27,20.31,2356733.0
2025-09-19,20.35,20.535,20.34,20.4,4833732.0
2025-09-22,20.42,20.62,20.42,20.45,1555067.0
2025-09-23,20.47,20.62,20.33,20.48,1568507.0
2025-09-24,20.38,20.54,20.38,20.48,2250899.0
2025-09-25,20.35,20.47,19.79,19.87,2365026.0
2025-09-26,19.74,20.2,19.68,20.16,2414340.0
2025-09-29,20.13,20.47,20.13,20.42,2423168.0
2025-09-30,20.3,20.37,20.11,20.26,2511814.0
2025-10-01,20.4,20.46,20.2,20.33,2248078.0
2025-10-02,20.39,20.5,20.14,20.5,2642917.0
2025-10-03,20.49,20.57,20.28,20.39,1761019.0
2025-10-06,20.52,20.56,20.38,20.49,950676.0
2025-10-07,20.42,20.695,20.42,20.52,2231005.0
2025-10-08,20.54,20.66,20.45,20.57,1527039.0
2025-10-09,20.65,20.71,20.48,20.64,1999325.0
2025-10-10,20.64,20.76,20.5,20.75,2206578.0
2025-10-13,20.85,20.85,20.5,20.51,1599949.0
2025-10-14,20.32,20.46,19.785,20.28,2262131.0
2025-10-15,20.31,20.37,20.06,20.17,2966007.0
2025-10-16,20.27,20.46,20.1,20.44,2455355.0
2025-10-17,20.12,20.27,19.56,19.56,3130316.0
2025-10-20,19.6,19.8,19.565,19.72,2298356.0
2025-10-21,19.74,19.78,19.44,19.61,2771853.0
2025-10-22,19.58,19.68,19.445,19.66,1468205.0
2025-10-23,19.77,19.83,19.55,19.8,1757859.0
2025-10-24,19.86,19.9,19.61,19.67,1762770.0
2025-10-27,19.8,19.85,19.64,19.75,1572778.0
2025-10-28,19.88,20.23,19.85,20.19,2911036.0
2025-10-29,20.01,20.04,19.78,19.79,1376261.0
2025-10-30,19.61,19.74,19.55,19.61,2535938.0
2025-10-31,19.73,19.78,19.56,19.62,2779156.0
2025-11-03,19.6,19.77,19.075,19.35,3642447.0
2025-11-04,19.35,19.4,19.02,19.13,1962297.0
2025-11-05,19.28,19.39,19.2,19.25,2229394.0
2025-11-06,19.51,19.51,19.31,19.45,2024951.0
2025-11-07,19.97,20.2,19.49,19.51,2678095.0
2025-11-10,19.6,19.71,19.5,19.57,1692344.0
2025-11-11,19.61,19.78,19.61,19.69,1435043.0
2025-11-12,19.79,19.84,19.58,19.77,2022501.0
2025-11-13,19.59,19.66,19.27,19.55,2771071.0
2025-11-14,19.55,19.76,19.32,19.33,2798529.0
2025-11-17,19.37,19.435,19.26,19.35,2022910.0
2025-11-18,19.26,19.41,18.89,18.94,3343228.0
2025-11-19,18.94,19.01,18.76,18.84,2053200.0
2025-11-20,18.49,18.88,18.49,18.78,2878224.0
2025-11-21,18.76,18.84,18.55,18.69,2355853.0
2025-11-24,18.99,18.99,18.69,18.77,6750653.0
2025-11-25,18.74,18.92,18.36,18.43,2797860.0
2025-11-26,18.77,18.79,18.48,18.57,3658151.0