Date,Open,High,Low,Close,Volume
1998-12-31,1.8868364771252413,1.8868364771252413,1.8868364771252413,1.8868364771252413,0.0
1999-01-04,1.8997601000649216,1.8997601000649216,1.8713285655582603,1.8723622563592464,870823.0
1999-01-05,1.889421162865979,1.889421162865979,1.853235312854896,1.8558199174766323,1240395.0
1999-01-06,1.8713286122123152,1.8713286122123152,1.84548130406372,1.8687437554604636,1749040.0
1999-01-07,1.9333617506012093,1.9333617506012093,1.886837091152076,1.9256075567350104,2525509.0
1999-01-08,1.9333610384255795,1.9333610384255795,1.9049292565967184,1.9152680520062224,1669222.0
1999-01-11,1.92379879024247,1.92379879024247,1.884252795382784,1.884252795382784,1633785.0
1999-01-12,1.9281921071609145,1.9281921071609145,1.8868367909323884,1.9281921071609145,3089203.0
1999-01-13,1.951454943110416,1.951454943110416,1.912684224193421,1.9462854803382783,2532276.0
1999-01-14,1.9437006418526848,1.9437006418526848,1.907514905845101,1.941116162315608,3307501.0
1999-01-15,1.969546885226474,1.969546885226474,1.925606847317124,1.964377550490471,1578678.0
1999-01-18,1.982471030371155,1.982471030371155,1.9592085774894323,1.9617934344062904,964222.0
1999-01-19,1.9695473358037916,1.9695473358037916,1.943700278399788,1.943700278399788,1219415.0
1999-01-20,1.95145486962234,1.95145486962234,1.9256075567350104,1.9256075567350104,1514143.0
1999-01-21,1.930777878572476,1.930777878572476,1.8997610933503903,1.9023459513892853,1783689.0
1999-01-22,1.9126834162868271,1.9126834162868271,1.8687433790947343,1.8790821743349424,1118012.0
1999-01-25,1.884252469969836,1.884252469969836,1.85840540744616,1.860989887011888,745482.0
1999-01-26,1.860989887011888,1.860989887011888,1.860989887011888,1.860989887011888,0.0
1999-01-27,1.8816673864585556,1.8816673864585556,1.8403118198649688,1.845481281431291,1697564.0
1999-01-28,1.8480671752376168,1.8480671752376168,1.827389443305525,1.835143514069397,1380382.0
1999-01-29,1.8661597486866424,1.8661597486866424,1.837727952484784,1.8584055537568456,2320677.0
1999-02-01,1.8920062068572063,1.8920062068572063,1.860989437078894,1.8687437554604636,463665.0
1999-02-02,1.8842527280169323,1.8842527280169323,1.8635749996039772,1.880892727809505,609643.0
1999-02-03,1.9126840253796813,1.9126840253796813,1.8790827727275017,1.9100991683252757,555438.0
1999-02-04,1.9281926714871664,1.9281926714871664,1.8868373431551304,1.899760749450796,1593810.0
1999-02-05,1.8997601474278007,1.8997601474278007,1.8687437554604636,1.8687437554604636,1094673.0
1999-02-08,1.897175160458032,1.897175160458032,1.8739127137463556,1.8790821743349424,632404.0
1999-02-09,1.8920059380204275,1.8920059380204275,1.8687434899290656,1.8868364771252413,658831.0
1999-02-10,1.88683663781378,1.88683663781378,1.868743649076752,1.8764978410799,485576.0
1999-02-11,1.8868369461041727,1.8868369461041727,1.8713288114379705,1.873913290653996,770547.0
1999-02-12,1.88683663781378,1.88683663781378,1.8764978410799,1.8764978410799,645510.0
1999-02-15,1.892006446660497,1.892006446660497,1.87391332866326,1.892006446660497,605483.0
1999-02-16,1.9204386982910056,1.9204386982910056,1.886837684715297,1.9023459513892853,903476.0
1999-02-17,1.9385312131786756,1.9385312131786756,1.8920065537295412,1.9256075567350104,1272656.0
1999-02-18,2.0238263177991613,2.0238263177991613,1.9256072976637868,2.0160722509132096,2383166.0
1999-02-19,2.0548422577868077,2.0548422577868077,2.0212412667175834,2.036749523003892,810480.0
1999-02-22,2.1013681175400585,2.1013681175400585,2.0419197954664425,2.083275122574822,2039955.0
1999-02-23,2.111706376180589,2.111706376180589,2.0677663287853583,2.06931711694725,1231398.0
1999-02-24,2.0910292276694387,2.0910292276694387,2.04967365045864,2.054843113352117,978391.0
1999-02-25,2.052258437747352,2.052258437747352,1.99281012025091,2.0083183824646347,935578.0
1999-02-26,2.034164972577988,2.034164972577988,1.9953945149376764,2.034164972577988,1222286.0
1999-03-01,2.1039519603237804,2.1039519603237804,2.034164863260262,2.1039519603237804,803313.0
1999-03-02,2.106537010823584,2.106537010823584,2.0625968381068014,2.067766299823363,1309659.0
1999-03-03,2.0987832407955023,2.0987832407955023,2.07552103480275,2.088444440597492,893513.0
1999-03-04,2.091028661521517,2.091028661521517,2.0548425570016167,2.070351067420129,1206407.0
1999-03-05,2.1323846210590705,2.1323846210590705,2.1013680945823885,2.1323846210590705,1029768.0
1999-03-08,2.1866630374452414,2.1866630374452414,2.165985441264932,2.1737393824112976,1155410.0
1999-03-09,2.184078086089144,2.184078086089144,2.098782843192978,2.10653716226227,1187174.0
1999-03-10,2.15047755989471,2.15047755989471,2.106537626215552,2.15047755989471,1759327.0
1999-03-11,2.295220762017874,2.295220762017874,2.165985469371442,2.288758934417052,3967760.0
1999-03-12,2.3365761881185017,2.3365761881185017,2.2745431473942928,2.287466550618668,3573126.0
1999-03-15,2.331406259644316,2.331406259644316,2.287466092974761,2.328821529141757,3889957.0
1999-03-16,2.336575752632298,2.336575752632298,2.313313177790848,2.3158979083287874,1940913.0
1999-03-17,2.3091782353976567,2.3091782353976567,2.2538654414594768,2.2822972325959974,1703699.0
1999-03-18,2.315898086809628,2.315898086809628,2.294445224689744,2.300389954260776,1603380.0
1999-03-19,2.365007945993146,2.365007945993146,2.3262372330878813,2.341745367125588,2138078.0
1999-03-22,2.377930593284282,2.377930593284282,2.341744622865039,2.377930593284282,3565982.0
1999-03-23,2.40377847752156,2.40377847752156,2.3469146520099584,2.359838305961228,1792733.0
1999-03-24,2.3314068388950586,2.3314068388950586,2.3107292416110763,2.3236526454608093,1222752.0
1999-03-25,2.3882692620655512,2.3882692620655512,2.3262364937561744,2.377930593284282,1855862.0
1999-03-26,2.473565342135013,2.473565342135013,2.3952486575803102,2.4652943047272915,6596607.0
1999-03-29,2.5123365968533857,2.5123365968533857,2.4681382424029312,2.4882989969435445,1817296.0
1999-03-30,2.527844179899584,2.527844179899584,2.507166334527945,2.5200899878852194,2178891.0
1999-03-31,2.5200908753683238,2.5200908753683238,2.4554730895738888,2.466070690558113,1717098.0
1999-04-01,2.4554725689935326,2.4554725689935326,2.4089479141346213,2.416702107235775,364566.0
1999-04-02,2.4167021072357744,2.4167021072357744,2.4167021072357744,2.416702107235775,0.0
1999-04-05,2.4167021072357744,2.4167021072357744,2.4167021072357744,2.416702107235775,0.0
1999-04-06,2.5019971556198697,2.5019971556198697,2.4477183091400563,2.481319559788035,1113247.0
1999-04-07,2.4890743324535918,2.4890743324535918,2.43221049564551,2.43221049564551,1915445.0
1999-04-08,2.434795227958192,2.434795227958192,2.401193972869778,2.4192870920034024,1535528.0
1999-04-09,2.442549205395023,2.442549205395023,2.414117664378228,2.434795263242276,1153090.0
1999-04-12,2.447718122492864,2.447718122492864,2.4192865878133456,2.429625510877882,789042.0
1999-04-13,2.463227489635843,2.463227489635843,2.418253362463525,2.4632274896358424,956158.0
1999-04-14,2.463226730320346,2.463226730320346,2.370177179443468,2.384392946617921,1449560.0
1999-04-15,2.4813193739849413,2.4813193739849413,2.3650077487191288,2.455472318162097,1218558.0
1999-04-16,2.5459364797352206,2.5459364797352206,2.481318730985904,2.497602379490836,557919.0
1999-04-19,2.611330416381654,2.611330416381654,2.543352897551753,2.611330416381654,1934799.0
1999-04-20,2.7036046653531915,2.7036046653531915,2.592461989316037,2.594012777522527,1411404.0
1999-04-21,2.597631888013415,2.597631888013415,2.48648920406571,2.5071668014139736,1086077.0
1999-04-22,2.566615043460541,2.566615043460541,2.5348232541556897,2.545937446682019,2144053.0
1999-04-23,2.56403082067414,2.56403082067414,2.507166983066905,2.53559902780754,710758.0
1999-04-26,2.5640308183034564,2.5640308183034564,2.520090637437137,2.561445835091755,93353.0
1999-04-27,2.5717840742648312,2.5717840742648312,2.5381830795882974,2.5606698836026567,671386.0
1999-04-28,2.589876713670596,2.589876713670596,2.56144468175825,2.571783602453649,870625.0
1999-04-29,2.629459814251346,2.629459814251346,2.5953792851828257,2.6215952143339947,5286599.0
1999-04-30,2.7002423388982097,2.7002423388982097,2.647810242959564,2.70024233889821,1719761.0
1999-05-03,2.76053949874208,2.76053949874208,2.6871349539756118,2.7395665526929034,881021.0
1999-05-04,2.81821447421238,2.81821447421238,2.7788904574465585,2.791998548191345,1588110.0
1999-05-05,2.805106380190843,2.805106380190843,2.700242931697738,2.768404237085391,993141.0
1999-05-06,2.768142294436777,2.768142294436777,2.616352062282252,2.6879215843975097,1215990.0
1999-05-07,2.660919020275839,2.660919020275839,2.582270983723804,2.65331627625818,2847184.0
1999-05-10,2.632081178129821,2.632081178129821,2.59537878224305,2.59537878224305,509334.0
1999-05-11,2.6451892688400056,2.6451892688400056,2.569163107211509,2.6430918720861287,744055.0
1999-05-12,2.6478118399938646,2.6478118399938646,2.6215959039465764,2.639947238007724,965293.0
1999-05-13,2.639945697193012,2.639945697193012,2.595378453096424,2.6294589712386243,1020476.0
1999-05-14,2.77889073984087,2.77889073984087,2.650432714830589,2.7474318297935656,1225414.0
1999-05-17,2.7736472780871253,2.7736472780871253,2.6779589889049027,2.7526743343966515,733731.0
1999-05-18,2.809564196174612,2.809564196174612,2.7395675757213773,2.809564196174612,459969.0
1999-05-19,2.7657825619588388,2.7657825619588388,2.715972329150102,2.757917707683186,1395183.0
1999-05-20,2.74743187863446,2.74743187863446,2.608487122024125,2.6215952143339947,1446331.0
1999-05-21,2.608486412488687,2.608486412488687,2.529838646428192,2.556054568448357,1699464.0
1999-05-24,2.6084866165442766,2.6084866165442766,2.542946678632584,2.59537878224305,521528.0
1999-05-25,2.58227026118055,2.58227026118055,2.55605434148818,2.563919194036434,2040586.0
1999-05-26,2.5665406328721967,2.5665406328721967,2.516730159002825,2.5418976343114057,3292693.0
1999-05-27,2.5717845624723297,2.5717845624723297,2.516730839059514,2.5586764722624857,1115486.0
1999-05-28,2.5167310603563915,2.5167310603563915,2.493136751372546,2.5036232244625007,1310510.0
1999-05-31,2.5848923636858885,2.5848923636858885,2.477406546919361,2.556054568448357,680518.0
1999-06-01,2.694999465387388,2.694999465387388,2.5298390534475583,2.674026775490713,904146.0
1999-06-02,2.6687836859627643,2.6687836859627643,2.6263140823863917,2.6478109949123536,3428808.0
1999-06-03,2.69237813453881,2.69237813453881,2.6320816765847903,2.6766486793048414,392551.0
1999-06-04,2.68975654184397,2.68975654184397,2.6530543941237483,2.6845133048929184,358905.0
1999-06-07,2.768404353510521,2.768404353510521,2.6871349539756118,2.7395665526929034,646714.0
1999-06-08,2.7998632397332126,2.7998632397332126,2.754247797745216,2.778890549316735,1336961.0
1999-06-09,2.854916283508463,2.854916283508463,2.7788898838193856,2.8496730482928734,807087.0
1999-06-10,2.9230776884855745,2.9230776884855745,2.8391864400452613,2.84442967500634,3234283.0
1999-06-11,2.865403095610228,2.865403095610228,2.826079078766816,2.864092542001703,1843663.0
1999-06-14,2.864092542001703,2.864092542001703,2.864092542001703,2.864092542001703,0.0
1999-06-15,2.896863565195975,2.896863565195975,2.841810325522182,2.870647627293317,2761046.0
1999-06-16,2.8706456552577464,2.8706456552577464,2.8051057277904654,2.8234570505436527,1038397.0
1999-06-17,2.823457299342341,2.823457299342341,2.7552957483326,2.7998627394376983,1790626.0
1999-06-18,2.815592949146981,2.815592949146981,2.771025950078398,2.778890549316735,2033695.0
1999-06-21,2.7788901133787567,2.7788901133787567,2.723836650004164,2.723836650004164,1278489.0
1999-06-22,2.726458426428916,2.726458426428916,2.694999013654288,2.7133503377728205,1062165.0
1999-06-23,2.77889024734228,2.77889024734228,2.6740265511865964,2.7605391771555907,1890046.0
1999-06-24,2.803009238955251,2.803009238955251,2.752674528210021,2.768404237085391,3037677.0
1999-06-25,2.7526740998377828,2.7526740998377828,2.70548549149226,2.7369446488787754,4270306.0
1999-06-28,2.765782188527372,2.765782188527372,2.726458433395603,2.7369446488787754,592101.0
1999-06-29,2.752674834396178,2.752674834396178,2.645189500332805,2.660919210957826,2012067.0
1999-06-30,2.694999235344635,2.694999235344635,2.6530538591317057,2.681891401078789,1410741.0
1999-07-01,2.752674930813799,2.752674930813799,2.6871352339862637,2.718594145401078,1336671.0
1999-07-02,2.8313227495087667,2.8313227495087667,2.731702266240373,2.8155932936390227,2115079.0
1999-07-05,2.988618333718026,2.988618333718026,2.833944142489077,2.949294317515809,3989094.0
1999-07-06,2.979704318947499,2.979704318947499,2.946672239596941,2.979704318947499,2204407.0
1999-07-07,2.993861055452742,2.993861055452742,2.936185972929244,2.972102035760438,1060730.0
1999-07-08,3.0410494819924536,3.0410494819924536,2.965023334356617,3.0358065020098244,2161938.0
1999-07-09,3.069887963997263,3.069887963997263,3.014834234908221,3.067266090216441,2614781.0
1999-07-12,3.1275626848925167,3.1275626848925167,3.041050050190181,3.1196980857148837,1630053.0
1999-07-13,3.1983452756481525,3.1983452756481525,3.1144542746398387,3.1459134319515187,3205622.0
1999-07-14,3.224562131996669,3.224562131996669,3.145914343659049,3.2114542950080183,2950859.0
1999-07-15,3.1826155692580635,3.1826155692580635,3.0987245682497497,3.1459134319515187,4384759.0
1999-07-16,3.1196979647180627,3.1196979647180627,3.0410499322437072,3.051536404698564,1498629.0
1999-07-19,3.1065901798240105,3.1065901798240105,3.0279421396110417,3.093482087965662,584155.0
1999-07-20,3.119698409149712,3.119698409149712,3.0751311503360625,3.098725461252196,1214053.0
1999-07-21,3.039738591666836,3.039738591666836,2.993860542023204,3.0148332260345523,588468.0
1999-07-22,3.012475362670436,3.012475362670436,2.9021062907745794,2.915214128520234,1105722.0
1999-07-23,2.917834423971967,2.917834423971967,2.8601590954527234,2.868024203283156,1230044.0
1999-07-26,2.8968627448904574,2.8968627448904574,2.8365662836165693,2.857538976906121,882470.0
1999-07-27,2.9021056495881847,2.9021056495881847,2.8470521811889618,2.8837543231427567,777721.0
1999-07-28,2.89686178045671,2.89686178045671,2.85753802556418,2.894240418203238,501234.0
1999-07-29,2.936185687388455,2.936185687388455,2.894240316251514,2.920455981610736,2288623.0
1999-07-30,2.9099707621646567,2.9099707621646567,2.8575389025704414,2.8952900049781656,1584233.0
1999-08-02,2.8942419047595207,2.8942419047595207,2.8051073673678286,2.8522962551321727,765016.0
1999-08-03,2.907348348243927,2.907348348243927,2.839186796137982,2.9047267304345823,1705639.0
1999-08-04,2.896862019958703,2.896862019958703,2.8654028601626527,2.878510949856223,2522215.0
1999-08-05,2.9099698690665505,2.9099698690665505,2.8758890941494606,2.894240418203238,1655746.0
1999-08-06,2.9283211528042568,2.9283211528042568,2.878510672241129,2.8921429820202804,1731604.0
1999-08-09,2.886375685737858,2.886375685737858,2.857538397974962,2.8837543231427567,1594033.0
1999-08-10,2.9283213710124243,2.9283213710124243,2.883754122500053,2.8994835743189102,1172301.0
1999-08-11,2.899482926448414,2.899482926448414,2.857537560658201,2.890831487186061,1096807.0
1999-08-12,3.0594013605037027,3.0594013605037027,2.8889977102721143,3.0069692519590605,2310588.0
1999-08-13,3.172128995359016,3.172128995359016,2.9755094759797904,3.172128995359016,3407330.0
1999-08-16,3.198345861791684,3.198345861791684,3.1304464099408644,3.198345861791684,1634570.0
1999-08-17,3.1427677559847065,3.1427677559847065,3.119697925622784,3.130184397946227,1285514.0
1999-08-18,3.17213021099653,3.17213021099653,3.0882389318499905,3.0882389318499905,1028948.0
1999-08-19,3.067265857134448,3.067265857134448,2.993861316374673,2.995696346866392,1854368.0
1999-08-20,3.006969234348591,3.006969234348591,2.891619056069313,2.9676454725060912,1267851.0
1999-08-23,3.054158100169789,3.054158100169789,2.9933369160470544,3.0226989374769384,697794.0
1999-08-24,3.0567806796445107,3.0567806796445107,3.001726936017345,3.0174566500447133,1064174.0
1999-08-25,3.0279411992379948,3.0279411992379948,2.9492936943873227,2.9571582915913006,1463914.0
1999-08-26,3.001725227159942,3.001725227159942,2.920455850690394,3.001725227159942,700712.0
1999-08-27,2.99123873589344,2.99123873589344,2.9492933705167608,2.96921735520357,1230233.0
1999-08-30,2.9624028770118302,2.9624028770118302,2.8418096917417563,2.886376444127747,1654424.0
1999-08-31,2.9099716571754293,2.9099716571754293,2.862783020120692,2.871958687785812,438554.0
1999-09-01,2.999103877249385,2.999103877249385,2.8968615602694405,2.988617662627055,857919.0
1999-09-02,3.0148343661110237,3.0148343661110237,2.9781322190791584,2.9781322190791584,728183.0
1999-09-03,2.9781316651218037,2.9781316651218037,2.8758893319175094,2.878510949856223,1384320.0
1999-09-06,2.9492956964699464,2.9492956964699464,2.86802626342484,2.870647627293317,973793.0
1999-09-07,2.9021053787821502,2.9021053787821502,2.8706459649541523,2.896861887675644,803044.0
1999-09-08,2.936186771919467,2.936186771919467,2.9047276042125336,2.905514191979354,984551.0
1999-09-09,3.006969510831952,3.006969510831952,2.9047274140782964,2.9781322190791584,696895.0
1999-09-10,3.0680571738822096,3.0680571738822096,3.020449481690742,3.020449481690742,3403735.0
1999-09-13,3.065413263316327,3.065413263316327,3.01516065869697,3.0326166963921724,1550468.0
1999-09-14,3.0945055527030294,3.0945055527030294,3.0524523625927205,3.06805680932414,1915840.0
1999-09-15,3.0548327566149136,3.0548327566149136,2.9781314153451857,2.993736379838934,1199456.0
1999-09-16,3.0045809985262566,3.0045809985262566,2.9225895827424173,2.935814087784128,1225197.0
1999-09-17,2.9887101605438984,2.9887101605438984,2.9543269793836715,2.967551220352084,728205.0
1999-09-20,2.967553039512003,2.967553039512003,2.9411042836243877,2.951683631336984,802487.0
1999-09-21,2.9358133773038264,2.9358133773038264,2.901429930253713,2.909364631358506,683145.0
1999-09-22,2.9120092739894505,2.9120092739894505,2.874981184308393,2.909364631358506,1163163.0
1999-09-23,3.0098708895707724,3.0098708895707724,2.909365421493107,3.0072257307468093,936072.0
1999-09-24,2.989240773904737,2.989240773904737,2.9384590345855197,2.94110393563508,3676269.0
1999-09-27,2.962263335548542,2.962263335548542,2.8908515118549296,2.896141314756296,1000961.0
1999-09-28,2.8961413868024795,2.8961413868024795,2.792991258609484,2.795636160125964,1768098.0
1999-09-29,2.835308057248362,2.835308057248362,2.7718312189191576,2.778707908621988,1219498.0
1999-09-30,2.8538234896584784,2.8538234896584784,2.777121860842445,2.813356650933671,2756934.0
1999-10-01,2.8088586947513106,2.901429418087832,2.8088586947513106,2.861756435041661,1218778.0
1999-10-04,2.856466964327303,2.856466964327303,2.790345226420704,2.790345226420704,354560.0
1999-10-05,2.8035696317449226,2.8035696317449226,2.71893358586964,2.743531006774484,2262195.0
1999-10-06,2.7506726102935635,2.7506726102935635,2.703064653533905,2.7189338006288835,1152116.0
1999-10-07,2.721843058259616,2.7638962541561867,2.68190511262642,2.6898400717903708,1037935.0
1999-10-08,2.667359030000176,2.68455088703732,2.644877628535146,2.660746777293582,1233701.0
1999-10-11,2.6052030070468004,2.658100743287204,2.6052030070468004,2.655455843588321,1505817.0
1999-10-12,2.6581017138027208,2.6581017138027208,2.634297607821514,2.64223230981525,705771.0
1999-10-13,2.642233028950942,2.655457535873144,2.6316534234131805,2.6501677331042632,1800602.0
1999-10-14,2.648844267829399,2.7030642099678124,2.644876917272346,2.6977744092250755,1650551.0
1999-10-15,2.6924854527822992,2.7109997611875287,2.679261204515964,2.6951303539830462,1576334.0
1999-10-18,2.661011844930107,2.703065314085213,2.652812444239811,2.658102504880691,1291663.0
1999-10-19,2.685343412385405,2.685343412385405,2.57875485798022,2.586689558892839,936516.0
1999-10-20,2.5890693201390818,2.62107229906137,2.5866891164622583,2.605203157687724,982832.0
1999-10-21,2.6342975487330755,2.6342975487330755,2.539081900156022,2.5708204496817064,1867067.0
1999-10-22,2.5734656796195723,2.6290083417004557,2.5655309767883927,2.6290083417004557,1058701.0
1999-10-25,2.646992759859071,2.6501667950393544,2.586689699756257,2.602559102445695,1210503.0
1999-10-26,2.580342133555809,2.5919797481869216,2.5602409397769885,2.5814001453836104,928760.0
1999-10-27,2.5866894737949724,2.591979274229359,2.562885629577537,2.5769031883489744,1386804.0
1999-10-28,2.591980238477923,2.5946251396790525,2.5364378287290115,2.5459591637681966,1477862.0
1999-10-29,2.539082060566892,2.539082060566892,2.4676705129255616,2.4994088067190248,2544883.0
1999-11-01,2.525856804913466,2.525856804913466,2.465024626937446,2.4703144263679278,1569242.0
1999-11-02,2.470315427742546,2.5258578288029234,2.4570909238056178,2.5258578288029234,990086.0
1999-11-03,2.52585768150904,2.5390819269374445,2.5179229796095908,2.533792383408489,1266065.0
1999-11-04,2.544372737229642,2.64487822793492,2.544372737229642,2.5919807097689618,814274.0
1999-11-05,2.6184292408422003,2.671326754401905,2.6157843393904727,2.658102504880691,1302262.0
1999-11-08,2.660747284608849,2.671326890956576,2.615784473105889,2.6356209772704378,1552864.0
1999-11-09,2.6448786761347307,2.7110007139159094,2.6395888718742384,2.700685801797941,969214.0
1999-11-10,2.744060140089585,2.7638966386785286,2.737448145718181,2.7638966386785286,1537850.0
1999-11-11,2.782147191904333,2.896141363864557,2.782147191904333,2.864138365053536,1113164.0
1999-11-12,2.8829157807289367,2.9172989687932103,2.877625980184491,2.9172989687932103,1735307.0
1999-11-15,2.94110336479998,2.988711058977175,2.8829160684779245,2.9701970129610067,4662148.0
1999-11-16,2.9887114885109494,3.0363194472676347,2.92258948107728,2.9490384902406457,899739.0
1999-11-17,2.96913953120438,3.0045809985262566,2.9093653354380886,2.935814087784128,1106300.0
1999-11-18,2.9754874331826926,3.015160691743921,2.92258966918859,3.0072257307468093,1243849.0
1999-11-19,2.988710250225226,3.094505212096114,2.988710250225226,3.0548319725258977,1694471.0
1999-11-22,3.060122833580773,3.081282039483905,3.028384282463431,3.03631924241446,631243.0
1999-11-23,3.0548322469643643,3.057477404759763,3.001935019014032,3.041608004411103,1640266.0
1999-11-24,3.0151595193045813,3.052187604643543,3.0151595193045813,3.041608004411103,862976.0
1999-11-25,3.062767683348295,3.094505973529262,3.054832724197059,3.070702384762201,1214053.0
1999-11-26,3.0680578547331114,3.0707030134833344,3.023095052989578,3.039228897620432,1459522.0
1999-11-29,3.0336735711263194,3.0336735711263194,2.962262036486738,2.9834209810758017,1209788.0
1999-11-30,2.949038428956805,2.9649075763876755,2.9384588255113124,2.9622626755263024,664184.0
1999-12-01,2.90936521471968,3.0151604774514493,2.901430512023889,2.99109167308432,537838.0
1999-12-02,3.0111927943377195,3.0812821509526924,3.0111927943377195,3.0442537970200263,615734.0
1999-12-03,3.083133667132223,3.147404348941712,3.0680578345531417,3.1315352007064257,1440970.0
1999-12-06,3.1611582245962624,3.1611582245962624,3.0548338065479554,3.083398844853761,1354106.0
1999-12-07,3.0839266293813825,3.0839266293813825,3.0283839772213668,3.070702384762201,1025495.0
1999-12-08,3.041874200776023,3.041874200776023,2.9411042836243877,2.951683631336984,1604310.0
1999-12-09,2.951683128455026,2.9807767807484216,2.856467468839176,2.8829164779580547,1845922.0
1999-12-10,2.856467517636479,2.8829165272071897,2.8167945187551657,2.8432432705885,3069515.0
1999-12-13,2.828431170502117,2.856466804361571,2.803569313903687,2.856466804361571,2580400.0
1999-12-14,2.8564675730086297,2.9490385928258376,2.8564675730086297,2.935814087784128,2448686.0
1999-12-15,2.935813496489056,2.935813496489056,2.8723366582857075,2.906455410494258,4087599.0
1999-12-16,2.912010090690021,3.015160718507241,2.912010090690021,2.9778679221403865,986168.0
1999-12-17,3.0019353312678194,3.07070222445706,2.9887108296016898,3.0283838191254464,1011406.0
1999-12-20,3.028383141186393,3.036318098147053,2.949037179901404,2.967551220352084,536611.0
1999-12-21,2.955650020530101,2.955650020530101,2.896140274734873,2.917563917244568,625917.0
1999-12-22,2.9172995811812785,3.025739741893807,2.9093651364363526,2.978131784737435,435495.0
1999-12-23,2.952739791945154,2.952739791945154,2.90486767432387,2.90486767432387,535068.0
1999-12-24,2.9172988703349407,2.9490376725304324,2.9172988703349407,2.9305233712497287,4580167.0
1999-12-27,2.9305233712497287,2.9305233712497287,2.9305233712497287,2.9305233712497287,0.0
1999-12-28,2.9305233712497287,2.9305233712497287,2.9305233712497287,2.9305233712497287,0.0
1999-12-29,2.9553861490559536,2.956973038113482,2.9146551374547727,2.935814087784128,465075.0
1999-12-30,2.935813609882357,3.00193560885258,2.935813609882357,2.9754868608119587,122851.0
1999-12-31,2.9754868608119587,2.9754868608119587,2.9754868608119587,2.9754868608119587,0.0
2000-01-03,2.9754868608119587,2.9754868608119587,2.9754868608119587,2.9754868608119587,0.0
2000-01-04,2.9490378400779336,3.0283838191254464,2.9490378400779336,3.0283838191254464,674247.0
2000-01-05,2.912009792910546,3.028384398902879,2.912009792910546,3.004580806821333,1053806.0
2000-01-06,3.015160980728543,3.015160980728543,2.909365700337901,2.936343333174257,1065959.0
2000-01-07,2.935813783677113,3.0019357865616367,2.930523982208375,2.9828926043691197,1277913.0
2000-01-10,2.9754863891983843,3.0283836191580944,2.9754863891983843,3.01515963383979,898278.0
2000-01-11,3.001935993092632,3.001935993092632,2.935813985658964,2.9490384902406457,2503410.0
2000-01-12,2.949038428956805,2.988711426402665,2.9463932703580644,2.9622626755263024,1684373.0
2000-01-13,2.968345152513184,2.988710781657395,2.959617136195941,2.9834209810758017,2274243.0
2000-01-14,2.9984972872669418,3.0402863025463818,2.9984972872669418,3.0402863025463813,2265937.0
2000-01-17,3.081282934978364,3.179143517508907,3.0680584274455485,3.070967767555282,1221825.0
2000-01-18,3.041608479577878,3.099795774471866,3.041608479577878,3.070702384762201,542539.0
2000-01-19,3.0680569033916503,3.107730148545025,3.052187759972681,3.062502664534416,973638.0
2000-01-20,3.0812835894811563,3.321967615803221,2.885562382846463,3.30345330132461,5380434.0
2000-01-21,3.213526044367212,3.253199039947764,3.189721937734054,3.226750290314944,2037994.0
2000-01-24,3.202945951392552,3.22145999598181,3.179142106138558,3.200301051060184,653165.0
2000-01-25,3.173853095784617,3.173853095784617,3.123600492431025,3.126245135684612,1310089.0
2000-01-26,3.126245135684612,3.126245135684612,3.126245135684612,3.126245135684612,0.0
2000-01-27,3.124128330858237,3.126244096305156,3.06805680932414,3.06805680932414,1213966.0
2000-01-28,3.0680577315911624,3.1341797387835,3.0680577315911624,3.094506482920623,1586530.0
2000-01-31,3.049543180991784,3.094505973529262,3.0283839772213668,3.070702384762201,362585.0
2000-02-01,3.08286980237564,3.120955658949964,3.046899196697339,3.1183110154207694,360086.0
2000-02-02,3.0789015862309745,3.147404051614445,3.0468985964941955,3.057478199476544,652963.0
2000-02-03,3.056420962538561,3.094507079003917,3.015161067468781,3.025740415396003,621859.0
2000-02-04,3.041608320791576,3.0627675234573823,3.0283838191254464,3.0283838191254464,412188.0
2000-02-07,3.065412987083036,3.0680576301649185,2.9940011804381186,3.0019358828958573,372786.0
2000-02-08,3.0019353312678194,3.041608320791576,2.9913557299349165,3.0283838191254464,560738.0
2000-02-09,3.0429303546919138,3.054832146825975,2.994000220695403,3.007489159002134,556884.0
2000-02-10,2.980776723818546,3.00193593070953,2.9225894203430745,2.9622626755263024,2664623.0
2000-02-11,2.959617696868925,2.959617696868925,2.901430394922955,2.9331689466877897,682435.0
2000-02-14,2.909364452161124,2.935813196477379,2.8696912068180893,2.8696912068180893,1111835.0
2000-02-15,2.909364525713852,2.9569722151392392,2.89614002435274,2.9172989687932103,1601099.0
2000-02-16,2.922590046005404,2.935814553143345,2.814150118423973,2.818117470565356,787296.0
2000-02-17,2.8011898931825003,2.8011898931825003,2.644877825528161,2.675029236188635,2855585.0
2000-02-18,2.7178753452983884,2.724223157141093,2.623717725678257,2.662068261987442,1456062.0
2000-02-21,2.6184279996824675,2.737447477644152,2.605203498692368,2.7065025061595427,501547.0
2000-02-22,2.695394937942352,2.697775400698904,2.658102396022579,2.666036842315396,626975.0
2000-02-23,2.710735558152929,2.710735558152929,2.5919807097689618,2.5919807097689618,970445.0
2000-02-24,2.616576983079568,2.618428568262626,2.486184818332,2.4994088067190248,2209524.0
2000-02-25,2.536437127693262,2.565530517389876,2.504698322051874,2.548338922071453,1527282.0
2000-02-28,2.5390812101461497,2.5390812101461497,2.4808941858552847,2.5073429269828686,565118.0
2000-02-29,2.52955957475433,2.5390809039126023,2.4517999913971757,2.459734947836885,1049430.0
2000-03-01,2.501525541087174,2.563944385856399,2.45973651369766,2.563944385856399,2541421.0
2000-03-02,2.644876724262022,2.724223214138112,2.63165222337024,2.724223214138112,2060377.0
2000-03-03,2.726339176132631,2.7295129534804805,2.581399821504136,2.5980627969236445,1121112.0
2000-03-06,2.6501680312990046,2.6501680312990046,2.5655316929485354,2.5919807097689618,539117.0
2000-03-07,2.576375209187701,2.576375209187701,2.5152785599023084,2.5560098312508326,1336116.0
2000-03-08,2.5747884229568925,2.771832019252701,2.5747884229568925,2.737712999387711,1637077.0
2000-03-09,2.672649205127769,2.6977755111817574,2.629008846649111,2.658102504880691,1594917.0
2000-03-10,2.6581021339483333,2.7374483932152924,2.644877628535146,2.660746777293582,724294.0
2000-03-13,2.666035781405308,2.724223330068031,2.666035781405308,2.708353670585256,584016.0
2000-03-14,2.759942469468705,2.759942469468705,2.700294279984852,2.7139970725991667,899853.0
2000-03-15,2.686858538172058,2.700292949994811,2.6465555645321355,2.673424126349306,1851499.0
2000-03-16,2.685785253711887,2.754031633125625,2.685785253711887,2.727163056093869,709165.0
2000-03-17,2.7943336347106307,2.834636354994899,2.7701516883460027,2.834636354994899,1090428.0
2000-03-20,2.849682147459502,2.882999016313973,2.8077668364163686,2.8373225413841108,1132956.0
2000-03-21,2.8212021434388803,2.8856868147298598,2.780899420253324,2.8198589637058755,1552775.0
2000-03-22,2.821202200539036,2.8749393404263364,2.7943338924237984,2.8486080423867617,671413.0
2000-03-23,2.8206645725470008,2.8212018443832503,2.740596144728169,2.7674649731082432,764278.0
2000-03-24,2.834636258573287,2.834636258573287,2.7567171799278336,2.7674649731082432,620492.0
2000-03-27,2.767464639519026,2.767464639519026,2.673424275181121,2.691157647408719,1447495.0
2000-03-28,2.694651238490573,2.708354027859956,2.654616890483566,2.683903706283935,1248670.0
2000-03-29,2.6801428499169337,2.727163056093869,2.6801428499169337,2.727163056093869,489147.0
2000-03-30,2.72716235175582,2.751343776827788,2.6734249497424614,2.6761118329345503,1008312.0
2000-03-31,2.65999123986549,2.6868598144453832,2.611627596158917,2.65999123986549,6502014.0
2000-04-03,2.6833659739107367,2.740596159748547,2.6833659739107367,2.740596159748547,757646.0
2000-04-04,2.740596674097883,2.767465507667902,2.729849140669875,2.7513439456974598,1367082.0
2000-04-05,2.740596382705193,2.866878839743634,2.740596382705193,2.8666102038021823,3471956.0
2000-04-06,2.8615050778658517,2.8615050778658517,2.740596386789845,2.79433378646794,1772500.0
2000-04-07,2.794333501477945,2.794333501477945,2.71372754109589,2.759404025061128,835774.0
2000-04-10,2.7524182348378683,2.7524182348378683,2.6599904596516906,2.740596159748547,784189.0
2000-04-11,2.7271619239639,2.7298485449061407,2.630434929706878,2.6465559645021948,1207922.0
2000-04-12,2.651930625073289,2.67342543266436,2.606253864385244,2.61700139909501,656771.0
2000-04-13,2.646555991631087,2.646555991631087,2.61968742547789,2.642794565176368,550305.0
2000-04-14,2.6465559645021948,2.6761114131505868,2.630434929706878,2.6465559645021948,464609.0
2000-04-17,2.6062527444626498,2.686858696492108,2.6008789794169065,2.60625274446265,984815.0
2000-04-18,2.704860984948647,2.7594040250611283,2.6868589749113307,2.759404025061128,1071841.0
2000-04-19,2.785736496761108,2.861505995392178,2.7191024558810573,2.821740532052236,1273700.0
2000-04-20,2.8080359498124694,2.8080359498124694,2.700293062196117,2.7244744808251777,1434536.0
2000-04-21,2.7244744808251777,2.7244744808251777,2.7244744808251777,2.7244744808251777,0.0
2000-04-24,2.7244744808251777,2.7244744808251777,2.7244744808251777,2.7244744808251777,0.0
2000-04-25,2.7244744808251777,2.7244744808251777,2.7244744808251777,2.7244744808251777,0.0
2000-04-26,2.7510752470985733,2.8346364717952803,2.7405963508764435,2.783586217689889,1041512.0
2000-04-27,2.740596144728169,2.8212018443832503,2.740596144728169,2.7674649731082432,489350.0
2000-04-28,2.767465948185721,2.866879600905467,2.767465948185721,2.845384792456397,1204523.0
2000-05-01,2.8228142795682363,2.8615049224605404,2.797020255811645,2.834636354994899,765804.0
2000-05-02,2.853175934627296,2.9286767767771744,2.853175934627296,2.9152423607322646,975614.0
2000-05-03,2.923303489075868,2.982414405696572,2.9152428381289197,2.9689799874516583,860426.0
2000-05-04,2.8967027305873803,2.9125553919954417,2.848070464498871,2.8679531884113576,1260475.0
2000-05-05,2.868490957952317,2.915242252766016,2.861505114233368,2.891598100328104,691593.0
2000-05-08,2.9018081368202804,2.939424504236664,2.856131904728546,2.888373981714292,661752.0
2000-05-09,2.899926683133041,2.934049988706992,2.8991207754197004,2.9243770015199626,1064331.0
2000-05-10,2.9034196976624798,2.9662925482611247,2.8910603504769616,2.905569570549105,841611.0
2000-05-11,2.8953602056155487,2.9689800869450664,2.8776270871321588,2.9329763161334013,1711951.0
2000-05-12,2.955545139631663,3.063019674963613,2.955545139631663,3.041524610800184,951837.0
2000-05-15,3.049584497810132,3.1167557710504283,3.049584497810132,3.108695124003393,1161669.0
2000-05-16,3.1033221197464163,3.1436251030291427,3.0764535515007307,3.1409384818501307,921121.0
2000-05-17,3.186345867076398,3.3298241418982717,3.186345867076398,3.3298241418982717,3753803.0
2000-05-18,3.4257451855963863,3.546653863848341,3.372007791617892,3.5017832878093302,4625664.0
2000-05-19,3.4913052161126825,3.4913052161126825,3.4123113206581754,3.4512708655580586,1451219.0
2000-05-22,3.412310633233468,3.425745046640255,3.252174048760435,3.252174048760435,729401.0
2000-05-23,3.293283127566057,3.374695265122196,3.293283127566057,3.353468836644156,1185084.0
2000-05-24,3.3263323487550007,3.479483132705038,3.304837281397716,3.450733584846044,928054.0
2000-05-25,3.4526147188506813,3.50635186605416,3.4123117275338477,3.4526147188506813,1801808.0
2000-05-26,3.4123109041166857,3.4553007686027493,3.3771133142191787,3.3771133142191787,1238437.0
2000-05-29,3.363679030183999,3.425745451434874,3.363679030183999,3.3854424682805777,494484.0
2000-05-30,3.3908169007912954,3.4633622323631603,3.3908169007912954,3.4399864504097164,1132098.0
2000-05-31,3.442672225075057,3.573522258648436,3.43380540756055,3.557400962679051,1878459.0
2000-06-01,3.513604945643074,3.6003908305463552,3.506350467701431,3.5442351963552103,1807992.0
2000-06-02,3.5479981048503406,3.586957916965716,3.519786350768529,3.586957916965716,866069.0
2000-06-05,3.556057816466366,3.6003911189688345,3.556057816466366,3.598241246259749,506516.0
2000-06-06,3.559550875714038,3.5600884093890013,3.425745312219703,3.479482446356067,1210035.0
2000-06-07,3.444553396148861,3.506351181923924,3.4391796301113087,3.467929173680856,574520.0
2000-06-08,3.462286343496587,3.498290626583665,3.452613879287885,3.479482446356067,683166.0
2000-06-09,3.4913055412611613,3.519786191879488,3.466049046078905,3.5144124249337416,542130.0
2000-06-12,3.514412424933741,3.514412424933741,3.514412424933741,3.5144124249337416,0.0
2000-06-13,3.495604343442819,3.5144125283061527,3.4445540796135234,3.492917721719364,1731612.0
2000-06-14,3.466049825244689,3.5063525627409344,3.466049825244689,3.5063525627409358,2065807.0
2000-06-15,3.51978513115715,3.51978513115715,3.425745023431833,3.455300470898169,1210022.0
2000-06-16,3.45261416706909,3.466048582637156,3.439179751501025,3.459062738907443,529557.0
2000-06-19,3.425744972647648,3.479482101457397,3.423058090024324,3.4741083362107505,1242634.0
2000-06-20,3.463898196473129,3.4660478072144727,3.3720074429335,3.396189385546044,2357175.0
2000-06-21,3.401564568987471,3.460675485254507,3.372008849025495,3.4176856089564542,1055244.0
2000-06-22,3.3921599452705573,3.4767962428014174,3.3921599452705573,3.439179877829109,783858.0
2000-06-23,3.412311738819114,3.492917721719364,3.412311738819114,3.492917721719364,2240599.0
2000-06-26,3.492916860804352,3.492916860804352,3.449926996398229,3.479482446356067,1547539.0
2000-06-27,3.468467133762718,3.492917721719364,3.460675380924954,3.492917721719364,1337677.0
2000-06-28,3.492917721719364,3.492917721719364,3.468735769752219,3.492917721719364,1520270.0
2000-06-29,3.4910362485663944,3.5144120274048896,3.479482808036958,3.4972161845863434,1543966.0
2000-06-30,3.498559862984224,3.5036652559269834,3.4848570710636486,3.492917721719364,9359058.0
2000-07-03,3.466048554863231,3.466048554863231,3.3988770012179748,3.406937388665818,1551244.0
2000-07-04,3.4257463073032226,3.4257463073032226,3.35320123369533,3.386786755914924,1791042.0
2000-07-05,3.380337600045487,3.4176848024383357,3.3505132511239744,3.3854424682805777,1588587.0
2000-07-06,3.3867866069044674,3.5197862954099635,3.3867866069044674,3.492917721719364,3899830.0
2000-07-07,3.492917721719364,3.5197862954099635,3.4875439546155533,3.492917721719364,1689997.0
2000-07-10,3.50635186605416,3.5197862837692537,3.4445540682216245,3.4526147188506813,1122327.0
2000-07-11,3.4526135370525224,3.479482101457397,3.425744972647648,3.4741083362107505,290251.0
2000-07-12,3.4773339427150747,3.4773339427150747,3.4499278353076623,3.4526147188506813,1279848.0
2000-07-13,3.4660480150838526,3.4660480150838526,3.425745036807537,3.425745036807537,874186.0
2000-07-14,3.428163252029211,3.436492535875182,3.385442027374116,3.3988764406187024,1192073.0
2000-07-17,3.410431377976132,3.452615087546387,3.377382863964906,3.4284333949053667,537963.0
2000-07-18,3.4284323202450597,3.492916988293704,3.4284323202450597,3.4848563393305247,716268.0
2000-07-19,3.492916988293704,3.5197855563425726,3.47679595219574,3.4848563393305247,1053303.0
2000-07-20,3.4794820504566357,3.492916463376336,3.466047899365289,3.490229580792396,849323.0
2000-07-21,3.492916988293704,3.492916988293704,3.47410880737962,3.4848563393305247,1616619.0
2000-07-24,3.439179174919242,3.466048001550787,3.431118788758142,3.455300470898169,777843.0
2000-07-25,3.4418682823490387,3.48217102162476,3.4418682823490387,3.48217102162476,414761.0
2000-07-26,3.476796670737849,3.487543943081477,3.4526147188506813,3.4526147188506813,1064559.0
2000-07-27,3.437030393536454,3.439179742924941,3.369321567630425,3.3746953338442505,1568971.0
2000-07-28,3.412579473535394,3.412579473535394,3.315583586393102,3.356424097731099,1329328.0
2000-07-31,3.3317052848366724,3.404250333593159,3.3317052848366724,3.404250333593159,1011526.0
2000-08-01,3.412311114254023,3.433805916906558,3.372008130180669,3.423864554315485,754771.0
2000-08-02,3.404250223954961,3.4579873535613235,3.404250223954961,3.455300470898169,963130.0
2000-08-03,3.468198497773218,3.492917721719364,3.45261473026924,3.492917721719364,1408022.0
2000-08-04,3.521129737185916,3.5305335677891336,3.4848570710636486,3.492917721719364,2159130.0
2000-08-07,3.492916063770026,3.570834864304942,3.48754229921693,3.5308007896753613,6283059.0
2000-08-08,3.5490728318683917,3.627260299103649,3.5439677011637416,3.584270427551333,1817793.0
2000-08-09,3.586957651669074,3.613825961966585,3.5197860904399945,3.5332205074171847,824603.0
2000-08-10,3.5332202252750844,3.573522949331446,3.5332202252750844,3.5681491829696874,954609.0
2000-08-11,3.578896650578878,3.6648763934360655,3.578896650578878,3.653860224154641,1244227.0
2000-08-14,3.656815318500619,3.6809970038191695,3.648754931280034,3.665682137185859,592395.0
2000-08-15,3.664875744408997,3.694431193960681,3.616512376716559,3.6541282129980623,830821.0
2000-08-16,3.642039161309531,3.642039161309531,3.5063525627409344,3.5063525627409358,1752235.0
2000-08-17,3.5466551192407088,3.6138264272904728,3.5466551192407088,3.5600895379477437,1409537.0
2000-08-18,3.576746286167807,3.654127823320744,3.5520273331184318,3.651440940754541,892018.0
2000-08-21,3.680999726612076,3.694434151631003,3.659504908410385,3.6756259566045055,591524.0
2000-08-22,3.7078651306416655,3.869076783283132,3.7078651306416655,3.867464706030972,1747519.0
2000-08-23,3.836298595920611,3.9496839354842352,3.801906903647255,3.801906903647255,2112940.0
2000-08-24,3.828775696108942,3.8637046623718274,3.7616041237662032,3.804593741549052,728803.0
2000-08-25,3.799487307692076,3.799487307692076,3.7481681616675337,3.7629460167043,1206202.0
2000-08-28,3.7688566289316263,3.836834340231269,3.7562286471886575,3.788470976771374,745816.0
2000-08-29,3.7989506065163616,3.855643530431999,3.76966378776127,3.7965323591602127,715569.0
2000-08-30,3.815340898269288,3.8422094721742135,3.815340898269288,3.8422094721742135,1077773.0
2000-08-31,3.866660060325896,3.869078046079139,3.839522588600876,3.8422094721742135,943769.0
2000-09-01,3.8612851290182766,3.8612851290182766,3.7965315686179006,3.804323580997012,916099.0
2000-09-04,3.818769099507481,3.842752287163957,3.766442168764247,3.7800690704712814,6042906.0
2000-09-05,3.803234029482696,3.857741097866158,3.766441665370925,3.857741097866158,1094387.0
2000-09-06,3.842751751093604,3.8945334391970174,3.842751751093604,3.872730665087129,801073.0
2000-09-07,3.897257393237147,3.932687054190159,3.891806635309036,3.919060159369882,2287439.0
2000-09-08,3.9245119375939033,3.965392101523356,3.875455634646648,3.88363177366445,1003699.0
2000-09-11,3.871095491968073,3.871095491968073,3.774617784921221,3.788244684733412,807929.0
2000-09-12,3.8174061644429305,3.861829701810104,3.812773124391694,3.848475285877953,825230.0
2000-09-13,3.8563780130346768,3.910885072083552,3.8509269884340753,3.866461810991326,1479397.0
2000-09-14,3.858013970869429,3.8700056970912513,3.801871721967648,3.801871721967648,692316.0
2000-09-15,3.803779244287386,3.812772838815548,3.741913490951769,3.788244684733412,603092.0
2000-09-18,3.788243830307899,3.842750886103168,3.7746169335692095,3.7860634205978103,723860.0
2000-09-19,3.787426614769426,3.8291244994165208,3.782793309913252,3.804596347599393,801271.0
2000-09-20,3.815497881040888,3.815497881040888,3.7800682102451337,3.802415952147239,973134.0
2000-09-21,3.8040509332338974,3.8373004579081313,3.7991456749130808,3.832667418849839,938375.0
2000-09-22,3.81549874932973,3.831850765798329,3.777343424550033,3.7800690704712814,915824.0
2000-09-25,3.790969113382464,3.790969113382464,3.72556080285482,3.747363573030701,532718.0
2000-09-26,3.720109958196373,3.739187348463213,3.679229532676282,3.731011475822996,981409.0
2000-09-27,3.7241987675218775,3.733737598021328,3.679230526326971,3.692857161460649,967144.0
2000-09-28,3.706483628053233,3.760990693363464,3.679230095398117,3.718747837258941,1247697.0
2000-09-29,3.72828653902686,3.7323748744931775,3.665603331926561,3.7323748744931775,3142475.0
2000-10-02,3.7233810369099114,3.7282865614553593,3.706483787509251,3.7173853072722074,158145.0
2000-10-03,3.720110088540287,3.774617147423705,3.706483191029552,3.743275548728775,683205.0
2000-10-04,3.728559394941047,3.7528150644899054,3.706483870045443,3.733737404479912,827609.0
2000-10-05,3.7337366756834274,3.760990204798218,3.7064831465686368,3.747363573030701,442707.0
2000-10-06,3.7201105813944566,3.7746176474991744,3.7201105813944566,3.7746176474991744,499698.0
2000-10-09,3.7473647737766025,3.793695974023209,3.720111235929122,3.720111235929122,423273.0
2000-10-10,3.755539631730026,3.782793162193659,3.681955179152145,3.706483330011438,1273648.0
2000-10-11,3.703758736822442,3.720111017920547,3.6519773100845865,3.690132101487181,697631.0
2000-10-12,3.681954456697922,3.777341661814367,3.681954456697922,3.769165790185344,1468078.0
2000-10-13,3.8154971667437634,3.8291237972189234,3.777341857790066,3.7893335794343175,697806.0
2000-10-16,3.788245086290827,3.8182237378957993,3.733737746844045,3.801871721967648,908928.0
2000-10-17,3.760989626255833,3.788243416758008,3.747362996584463,3.7827923930778566,595284.0
2000-10-18,3.766441507909528,3.777342761782594,3.752814874173247,3.7746176474991744,610705.0
2000-10-19,3.772983136534412,3.772983136534412,3.70648433421546,3.720111235929122,793492.0
2000-10-20,3.7609899997021183,3.771891516985451,3.728285713431864,3.7528141273193625,595049.0
2000-10-23,3.778432842029477,3.842751215880327,3.774617257499248,3.8209484448070974,838006.0
2000-10-24,3.815498218777985,3.820948978702862,3.774617784921221,3.788244684733412,984141.0
2000-10-25,3.788245313275467,3.815498851841924,3.777343526037096,3.807322710598032,716273.0
2000-10-26,3.787971934273323,3.801871318965796,3.7827936592287297,3.788244684733412,587423.0
2000-10-27,3.788244843495241,3.7964207181453937,3.7773430576088,3.7844289926921424,398657.0
2000-10-30,3.785519685782313,3.7991465869660463,3.7746181648353256,3.779251205005863,661493.0
2000-10-31,3.7727079357720057,3.856376686141683,3.760988967257292,3.842749793278293,1266186.0
2000-11-01,3.864554895807693,3.883632557365691,3.8165885225862377,3.8165885225862377,816331.0
2000-11-02,3.8427517528225614,3.8427517528225614,3.788244684733412,3.788244684733412,553627.0
2000-11-03,3.790969752676991,3.790969752676991,3.741913445113653,3.766441598895322,609227.0
2000-11-06,3.774617015169991,3.801870543656801,3.731011475822996,3.731011475822996,619005.0
2000-11-07,3.731011565635928,3.758265094778784,3.709208529857837,3.722835427219144,815731.0
2000-11-08,3.7282877188746975,3.741914622808765,3.695583680592712,3.7282877188746975,1750234.0
2000-11-09,3.7282857799915776,3.7337365387305534,3.698306872506954,3.709208389984907,949332.0
2000-11-10,3.7111163691069087,3.7609903909387055,3.706483330011438,3.706483330011438,1161088.0
2000-11-13,3.701306052366877,3.709209442316849,3.676505146184271,3.692857161460649,630755.0
2000-11-14,3.692856431989736,3.72011022803314,3.6901313179651662,3.706483330011438,705821.0
2000-11-15,3.713841668712928,3.717384502521043,3.692856088364382,3.698306847065862,1147558.0
2000-11-16,3.683318916609463,3.725561778286582,3.683318916609463,3.690132101487181,1643553.0
2000-11-17,3.688768964242543,3.7936952918300566,3.688768964242543,3.788517016994069,1737740.0
2000-11-20,3.774617258670846,3.8482019762380135,3.774617258670846,3.832667418849839,1079497.0
2000-11-21,3.8318506175189855,3.870005675242372,3.823674476811154,3.8509280135907633,1513109.0
2000-11-22,3.848203802886266,3.891809365744753,3.8373022793816975,3.8373022793816975,1347601.0
2000-11-23,3.8277610966999793,3.951764788127016,3.8263986726781054,3.951764788127016,1903946.0
2000-11-24,4.222939193412943,4.222939193412943,4.115287737315564,4.156168174931948,4638365.0
2000-11-27,4.14254103253423,4.14254103253423,4.09348472271631,4.115287497570962,5302204.0
2000-11-28,4.101661363364426,4.101661363364426,4.074407823311028,4.088034726127659,3912316.0
2000-11-29,4.082583965001007,4.093485487254312,4.079858584437681,4.088034726127659,4819366.0
2000-11-30,4.088034798887595,4.101661436366891,4.068957134604762,4.068957134604762,2793809.0
2000-12-01,4.074406614988483,4.0880335137638655,4.074406614988483,4.079857374498636,2915750.0
2000-12-04,4.077133844198015,4.085309987172076,4.074408463206661,4.082584606180722,2318886.0
2000-12-05,4.079857169550957,4.088033308405466,4.079857169550957,4.085307928787296,1637622.0
2000-12-06,4.082582959887024,4.085308339779373,4.071681705897424,4.074406820209975,1046895.0
2000-12-07,4.074407823311028,4.088034726127659,4.068957062184376,4.088034726127659,2497277.0
2000-12-08,4.082584606180722,4.101662007540293,4.077133844198015,4.082584606180722,1846642.0
2000-12-11,4.085309418275761,4.088034798887595,4.066232019572797,4.068957134604762,1763744.0
2000-12-12,4.071681038715844,4.07440615258186,4.033525726475041,4.045517449152387,1319389.0
2000-12-13,4.0444288886250455,4.060780906368255,4.011724587558764,4.017175348666455,1589685.0
2000-12-14,4.014177276788543,4.0335271590301565,3.9926467184041634,4.022625902955115,1263567.0
2000-12-15,4.022625546960584,4.022625546960584,3.9790197297798975,4.004910841418952,2502166.0
2000-12-18,4.006271518168041,4.006271518168041,3.979017993912042,3.979017993912042,1182424.0
2000-12-19,3.979017993912042,3.9871938652830448,3.9681167435574687,3.979017993912042,3502445.0
2000-12-20,3.98147394899488,3.9953733393807367,3.98147394899488,3.989922577223152,1333309.0
2000-12-21,3.989920184719964,4.014448334141197,3.989920184719964,3.9950981932008136,1495573.0
2000-12-22,3.9980968342203664,4.00627270801958,3.9980968342203664,4.000821948433579,11632712.0
2000-12-25,4.000821948433579,4.000821948433579,4.000821948433579,4.000821948433579,0.0
2000-12-26,4.000821948433579,4.000821948433579,4.000821948433579,4.000821948433579,0.0
2000-12-27,3.998097496252655,4.006273371405686,3.995372116008368,4.006273371405686,636738.0
2000-12-28,4.017720129516856,4.025351300940532,4.008726533460221,4.008726533460221,821814.0
2000-12-29,4.011723424123564,4.036251841994715,4.008998309939888,4.01908210883278,2193356.0
2001-01-01,4.01908210883278,4.01908210883278,4.01908210883278,4.01908210883278,0.0
2001-01-02,4.011722881010783,4.011722881010783,3.998096249618056,4.003547008407047,1353660.0
2001-01-03,4.00082261091711,4.011724131894262,4.00082261091711,4.006273371405686,1865710.0
2001-01-04,4.0226256528714135,4.0226256528714135,4.006273371405686,4.006273371405686,3060670.0
2001-01-05,4.006272731734357,4.014448871161757,4.006272731734357,4.011723491352623,2492065.0
2001-01-08,4.014449875306946,4.033527273162971,4.014449875306946,4.025351397270307,317107.0
2001-01-09,4.014448847398583,4.019899606984585,3.965392276704356,4.000821948433579,3391806.0
2001-01-10,3.995371437297453,4.0035475766414,3.962667145501447,3.965392259702976,3198836.0
2001-01-11,3.965391418563324,3.965391418563324,3.938137892110976,3.951764788127016,1595188.0
2001-01-12,3.9422267092119623,3.979018801800913,3.9422267092119623,3.9735683083068287,1111976.0
2001-01-15,3.976566112322917,3.979019007148689,3.965392108760816,3.968117754018168,702127.0
2001-01-16,3.9681173288532112,3.981743960201279,3.9681173288532112,3.978746095993108,1601635.0
2001-01-17,4.000823172431942,4.000823172431942,3.981745773624249,3.984471154251044,1300049.0
2001-01-18,3.992645815827978,4.000821955220852,3.965392283431523,3.976293802622021,3169039.0
2001-01-19,3.986922813091332,3.998096817078768,3.965392259702976,3.965392259702976,3790003.0
2001-01-22,3.97629357327249,3.992645585535275,3.965392054710784,3.970842813991637,3811867.0
2001-01-23,3.9790190376836527,3.989920556477611,3.9735685438664543,3.987194911199342,2923345.0
2001-01-24,3.996188565145936,4.006272363280415,3.9926454654880033,3.9926454654880033,520754.0
2001-01-25,3.992645863220369,3.9980968884601102,3.981744609480263,3.9980968884601102,2191056.0
2001-01-26,3.9980968884601102,3.9980968884601102,3.9980968884601102,3.9980968884601102,0.0
2001-01-29,4.004910795508944,4.014449360423635,4.003548105438298,4.008998865720878,2236453.0
2001-01-30,4.008181296924587,4.011724131894262,4.006273371405686,4.006273371405686,1446341.0
2001-01-31,4.014448901860164,4.017174281690139,3.98719510356042,3.9980968884601102,5628702.0
2001-02-01,3.9980968884601102,4.003547648120058,3.995371508630135,3.9980968884601102,2849487.0
2001-02-02,3.9926454654880033,3.9953711106262513,3.9844695923923217,3.9926454654880033,3199431.0
2001-02-05,3.998096695573078,3.998096695573078,3.9790190376836527,3.987194911199342,2650852.0
2001-02-06,3.987195675987573,3.987195675987573,3.970843660239919,3.974114275853314,2018377.0
2001-02-07,3.973569405798227,3.976294520508058,3.957217124060216,3.964848029523385,2901982.0
2001-02-08,3.962666650513473,3.9653917643746,3.943588994427306,3.959941271072592,4078394.0
2001-02-09,3.963756244157346,3.963756244157346,3.943588650517393,3.951764788127016,1914324.0
2001-02-12,3.9326875614378336,3.9326875614378336,3.6765040304111127,3.790151444899737,8325980.0
2001-02-13,3.8100471804240814,3.8100471804240814,3.739187837738533,3.7609906102649378,6521866.0
2001-02-14,3.778159928477251,3.7964198646538168,3.763715842245925,3.7964198646538168,3667320.0
2001-02-15,3.81549793995063,3.829124573187213,3.7609906102649378,3.7609906102649378,2902010.0
2001-02-16,3.777341459969705,3.840024644061104,3.777341459969705,3.82367263609712,1072792.0
2001-02-19,3.813046184170189,3.81549907980588,3.760991733836476,3.812773699228416,821548.0
2001-02-20,3.823674167721402,3.861829487940304,3.823674167721402,3.829124927752674,1164605.0
2001-02-21,3.8383906867535313,3.8563784058182136,3.801871075637844,3.831849987726143,2110300.0
2001-02-22,3.856379815673568,3.880907711573224,3.840027265387397,3.859104930878063,3248254.0
2001-02-23,3.870005039178465,3.870005039178465,3.829124607938136,3.831849987726143,3009212.0
2001-02-26,3.842751637544933,3.870005170771937,3.842751637544933,3.870005170771937,1519913.0
2001-02-27,3.870003313425404,3.870003313425404,3.842749793278293,3.842749793278293,834892.0
2001-02-28,3.8400269738433193,3.8400269738433193,3.812773699228416,3.812773699228416,3249923.0
2001-03-01,3.807321863639571,3.807321863639571,3.76916681190238,3.792332274693614,2729952.0
2001-03-02,3.801870327913623,3.834574613357888,3.801870327913623,3.834574613357888,1682714.0
2001-03-05,3.883631654031411,3.910885184338109,3.856378123724712,3.905434425160816,2273464.0
2001-03-06,3.910339803180453,3.943588793271818,3.910339803180453,3.940863679549695,3335476.0
2001-03-07,3.9245119375939033,3.9245119375939033,3.88363177366445,3.88363177366445,1908897.0
2001-03-08,3.870004278054153,3.870004278054153,3.818222337845887,3.834574613357888,1950814.0
2001-03-09,3.969809372734392,3.969809372734392,3.911511226924364,3.914287612511662,3870569.0
2001-03-12,3.942048492623027,3.942048492623027,3.911511226924364,3.914287612511662,4544665.0
2001-03-13,3.914288784033992,3.9867756918532735,3.914288784033992,3.975177978734256,2404880.0
2001-03-14,4.001272742897252,4.001272742897252,3.920087624141984,3.93458483559425,1241494.0
2001-03-15,3.9403834644212696,3.969378449706508,3.922986755797245,3.9432829629497936,2723399.0
2001-03-16,3.96647864616318,4.001272345761263,3.9577804331739967,3.99837312979628,937284.0
2001-03-19,3.97227793537722,3.97227793537722,3.9287857370436714,3.940383731945187,2304847.0
2001-03-20,3.957781225261345,3.9780774363608935,3.9432837297994,3.9490827279841776,1951160.0
2001-03-21,3.9722785205066646,4.030268221009179,3.9722785205066646,4.001273229484333,3243044.0
2001-03-22,3.986775825791357,3.986775825791357,3.882394708930502,3.914288915536833,3134462.0
2001-03-23,3.945892826734082,3.98677541960902,3.8939923082569496,3.899791023146905,2737144.0
2001-03-26,3.921827556463681,3.928786128059438,3.8881937069584094,3.914288915536833,1375572.0
2001-03-27,3.9171876650349966,3.9171876650349966,3.888192962990475,3.891092461449638,1663152.0
2001-03-28,3.899789575312152,3.995472149859683,3.850498680490862,3.956909565842307,3885307.0
2001-03-29,3.9432832306705663,3.989674927729495,3.9374845157669456,3.940383731945187,2555397.0
2001-03-30,3.94560267479146,3.966478668630866,3.9432829629497936,3.9432829629497936,4742183.0
2001-04-02,3.970248522791009,3.970248522791009,3.9171881465414393,3.9171881465414393,1664864.0
2001-04-03,3.917186684185462,3.972276576021031,3.917186684185462,3.972276576021031,1142818.0
2001-04-04,3.958072261539502,3.9722795851567794,3.908491434347158,3.954303081159364,1183586.0
2001-04-05,3.957779369902374,3.992573060153007,3.957779369902374,3.972276576021031,1468196.0
2001-04-06,3.997794647012282,3.997794647012282,3.951982442560389,3.957781724023168,1231506.0
2001-04-09,3.972277246016144,3.972277246016144,3.914287846666493,3.92588583955526,954169.0
2001-04-10,3.940094230723293,3.949082621157118,3.914288915536833,3.914288915536833,1547743.0
2001-04-11,3.914288555533985,3.989674957869066,3.914288555533985,3.963579751690658,2424652.0
2001-04-12,3.966769375366848,4.001272903888838,3.9577809852349928,3.975177978734256,1626175.0
2001-04-13,3.975177978734256,3.975177978734256,3.975177978734256,3.975177978734256,0.0
2001-04-16,3.975177978734256,3.975177978734256,3.975177978734256,3.975177978734256,0.0
2001-04-17,3.998954798859145,3.998954798859145,3.963581295926551,3.978078512764033,529095.0
2001-04-18,3.981265695687644,3.992573795438834,3.980975802370351,3.988514441355446,668902.0
2001-04-19,4.011421128094072,4.015770376445031,3.980976672184506,3.992574667787066,1069406.0
2001-04-20,4.044764901521213,4.059262395374289,4.033166906438752,4.047664400291828,2980437.0
2001-04-23,4.088257672673628,4.099855386832014,3.5634528425015617,3.6214422609350407,11446575.0
2001-04-24,3.7258227040167258,3.885293999440425,3.7258227040167258,3.885293999440425,19254600.0
2001-04-25,3.885293999440425,3.885293999440425,3.885293999440425,3.885293999440425,0.0
2001-04-26,3.8128081681434622,3.815707385057289,3.769315958775142,3.7954108888300415,5404125.0
2001-04-27,3.798310670838286,3.8128081681434622,3.7925116719162153,3.7954108888300415,5580400.0
2001-04-30,3.8273048882735656,3.88529458745267,3.818606673561797,3.867897310387615,1495740.0
2001-05-01,3.856298182593029,3.88529316282452,3.856298182593029,3.870795672708774,1568276.0
2001-05-02,3.885293840020671,3.951981175988247,3.885293840020671,3.9432829629497936,2342594.0
2001-05-03,3.943284226734241,3.9606812234809534,3.917189014161382,3.957781724023168,2519402.0
2001-05-04,3.960101533439472,4.0273692443916005,3.957781820797639,4.006782854247395,1482396.0
2001-05-07,4.015770164047473,4.015770164047473,3.957780754196091,3.963579751690658,1184282.0
2001-05-08,3.9867760162690895,4.007072227789303,3.978077518811635,4.001273229484333,902818.0
2001-05-09,4.001272759132578,4.018669469455315,3.995473761509284,4.015770253190814,1474942.0
2001-05-10,4.015770893436908,4.053464101450713,4.00707239561514,4.044765603628945,1283321.0
2001-05-11,4.044765603628945,4.06216231672529,4.038966605081099,4.044765603628945,1876971.0
2001-05-14,4.047663997837006,4.085356913012954,4.0244680099784365,4.070859985695575,989855.0
2001-05-15,4.075208999388931,4.0853566784000686,4.059261758651979,4.059261758651979,1288419.0
2001-05-16,4.059263846410947,4.133780030792256,4.059263846410947,4.133780030792256,4447331.0
2001-05-17,4.247439167912536,4.276723772927727,4.189739355630546,4.260486632724071,4860129.0
2001-05-18,4.276723189937089,4.297019400514534,4.236130486235033,4.236130486235033,4196682.0
2001-05-21,4.263675454422796,4.340511613481604,4.263675454422796,4.317315903831596,2544950.0
2001-05-22,4.346310107085672,4.412998011818225,4.265124991459638,4.40719901444198,4109379.0
2001-05-23,4.407199383990728,4.410098882921978,4.334712475803818,4.351819576007618,3287112.0
2001-05-24,4.3492096408157845,4.401400052528229,4.334712147258363,4.392701556393776,2877049.0
2001-05-25,4.394441423493571,4.395601279546815,4.349209862888571,4.363707074639091,2064489.0
2001-05-28,4.346309415957748,4.346309415957748,4.268023528921325,4.314414935460095,873088.0
2001-05-29,4.333552736771148,4.352109304394629,4.294120171844835,4.334712592884407,839624.0
2001-05-30,4.320214032286855,4.334711523758975,4.30571682336183,4.308616039109158,860542.0
2001-05-31,4.291219368370881,4.291219368370881,4.236129465402676,4.273822661003537,1903218.0
2001-06-01,4.285420694401924,4.291219691476704,4.224531790210964,4.239029282897916,913191.0
2001-06-04,4.230912118163931,4.253528043971291,4.221633833096379,4.253528043971291,1234123.0
2001-06-05,4.262224484769327,4.340510370929664,4.262224484769327,4.326013162503693,1101150.0
2001-06-06,4.343412091503214,4.444893732598124,4.343412091503214,4.436195233563558,2824526.0
2001-06-07,4.408940170945343,4.552174099091414,4.404301027960933,4.502013206639674,3577997.0
2001-06-08,4.502881696897218,4.668151712078134,4.502881696897218,4.555072391586903,5285434.0
2001-06-11,4.555072391586903,4.555072391586903,4.555072391586903,4.555072391586903,0.0
2001-06-12,4.552173861345948,4.610163286896074,4.552173861345948,4.589867072717695,1847527.0
2001-06-13,4.589866392917108,4.65365480808405,4.589866392917108,4.626109849154758,2751171.0
2001-06-14,4.627559007048071,4.769633032183792,4.627559007048071,4.752236604885651,3379640.0
2001-06-15,4.755136061025966,4.758035560076637,4.586966811370031,4.6246600164815925,2887248.0
2001-06-18,4.603203278802703,4.697146243223776,4.603203278802703,4.660902792918655,1216696.0
2001-06-19,4.63915725795011,4.668151964323503,4.563770851850998,4.569569849635107,1672580.0
2001-06-20,4.597983881786075,4.601463449527057,4.526077053345861,4.566669749947053,1051154.0
2001-06-21,4.566671013490605,4.566671013490605,4.514480308406491,4.540575802222147,1580365.0
2001-06-22,4.56927996054559,4.618861055655602,4.5608716392685205,4.610162558433388,888996.0
2001-06-25,4.610162915882679,4.653655122818746,4.610162915882679,4.63915790887152,1281968.0
2001-06-26,4.620599511566615,4.633357360724493,4.578267457563984,4.58696567000447,1113038.0
2001-06-27,4.5666694642472025,4.58696567000447,4.511579561086693,4.58696567000447,919654.0
2001-06-28,4.595664781484205,4.595664781484205,4.497082672708426,4.521728411812723,1297483.0
2001-06-29,4.523179324741176,4.760936035266365,4.462290397287299,4.760936035266365,5909886.0
2001-07-02,4.569569047499684,4.595664250400308,4.552172057201198,4.578267542648927,1311921.0
2001-07-03,4.597693531053223,4.610161203880186,4.5028808998492345,4.522017249058875,859724.0
2001-07-04,4.4915740111248095,4.4915740111248095,4.378204511358837,4.395601221740106,1723161.0
2001-07-05,4.393572701313078,4.4506927319545015,4.2970203791994255,4.436195233563558,1761333.0
2001-07-06,4.430394004896581,4.462288202760723,4.397919737860344,4.397919737860344,1319574.0
2001-07-09,4.3927024123557405,4.3927024123557405,4.294120567144164,4.316736491972399,1728757.0
2001-07-10,4.305717748237598,4.369506159322599,4.305717748237598,4.355008947283547,1576869.0
2001-07-11,4.37820515312131,4.5231787027061,4.37820515312131,4.505781989774801,1631864.0
2001-07-12,4.508680378973861,4.531876086140768,4.462288964640047,4.513609696316377,1168686.0
2001-07-13,4.523178065637601,4.535646023660005,4.462289155133188,4.535646023660005,750360.0
2001-07-16,4.517379986760459,4.5376759163909846,4.485485495049898,4.505781989774801,822020.0
2001-07-17,4.494184662032871,4.517380659458379,4.41299951868528,4.436195233563558,1072527.0
2001-07-18,4.4388031496671605,4.439093325580747,4.337611716666215,4.349499322520487,1236173.0
2001-07-19,4.305716892225348,4.320214101382235,4.181039593759468,4.183069129579186,2230673.0
2001-07-20,4.213515136331838,4.276723484653071,4.198437853419136,4.215834566177615,1608303.0
2001-07-23,4.262225056492473,4.311516249865567,4.146246243339279,4.167412413470863,1173627.0
2001-07-24,4.148276144436002,4.16654281759177,4.108553688458431,4.1404476105902654,1148604.0
2001-07-25,4.114352228738759,4.117251727454276,4.062161534406579,4.096955236445654,1481671.0
2001-07-26,4.117251777829422,4.276722796398354,4.117251777829422,4.262225302643387,1504066.0
2001-07-27,4.282231062002842,4.317314935825308,4.233230048057967,4.285420453705411,1230433.0
2001-07-30,4.276723822162656,4.288321819948387,4.160744974494172,4.181041188071994,1213824.0
2001-07-31,4.201047210027497,4.201047210027497,4.079558991148139,4.16074439933113,1496975.0
2001-08-01,4.174661790306416,4.233231278936095,4.174661790306416,4.215834566177615,1256370.0
2001-08-02,4.221632920711167,4.276722832348851,4.207135426834333,4.247727844595183,935859.0
2001-08-03,4.252946807542087,4.285420796367566,4.218732893515079,4.233230386546979,1195255.0
2001-08-06,4.231490324601578,4.282521155960758,4.231490324601578,4.273822661003537,585892.0
2001-08-07,4.276722159322611,4.334711560609889,4.270923162684463,4.273822661003537,689455.0
2001-08-08,4.283392693494962,4.320215657574106,4.183940599204278,4.189739315427538,1317569.0
2001-08-09,4.17524185967825,4.233231278936095,4.160744646137382,4.215834566177615,2897064.0
2001-08-10,4.245988687963734,4.245988687963734,4.17524142303761,4.17524142303761,1478538.0
2001-08-13,4.196407785516771,4.215834316103551,4.16074439933113,4.16074439933113,2220503.0
2001-08-14,4.189738525754535,4.204236019948231,4.1404476105902654,4.1404476105902654,576147.0
2001-08-15,4.14624761623681,4.215835040189229,4.143348116693191,4.201337542471135,2493364.0
2001-08-16,4.218733612547694,4.221633394195432,4.140447984473965,4.172342192033003,950272.0
2001-08-17,4.204236495991976,4.218733709280036,4.065061948709568,4.067091202560449,2232980.0
2001-08-20,4.059262674835415,4.059262674835415,3.902691143178689,3.9461830626378473,3893730.0
2001-08-21,3.972277864167863,4.001272568354741,3.9432831599809854,3.969378648041595,1451118.0
2001-08-22,3.9661908691180097,4.073761417164086,3.931687326998286,4.056364699355989,1183381.0
2001-08-23,4.090867481381679,4.131750082740296,4.088257875484032,4.094056874124494,842480.0
2001-08-24,4.155526587526645,4.155820646101844,4.102880357934819,4.152879773743053,669637.0
2001-08-27,4.176408192363723,4.191113985196947,4.1558200823972085,4.15729094828729,1142373.0
2001-08-28,4.161702122831528,4.1822899434046255,4.123467353247158,4.161702122831528,732970.0
2001-08-29,4.161702122831528,4.167584439168619,4.14111401565171,4.161702122831528,593453.0
2001-08-30,4.161701336215586,4.205818127191676,4.141113232927188,4.158759891996291,2278679.0
2001-08-31,4.145524757185672,4.155818521696387,4.008761795017741,4.041114527100897,2952838.0
2001-09-03,4.11758572120785,4.11758572120785,3.98523444144813,3.999940234734799,1086791.0
2001-09-04,3.999939540117664,4.041115467563086,3.99111606567792,3.99405751043122,1214625.0
2001-09-05,3.975530263571908,3.994059396681984,3.935236779183983,3.949942290255057,1550019.0
2001-09-06,3.955234187036041,4.088173555740124,3.955234187036041,4.078761964671877,2474438.0
2001-09-07,4.041115519487208,4.085232605646071,4.041115519487208,4.056703485900348,889126.0
2001-09-10,4.029349974428219,4.041114604501972,3.985232898258303,4.028467799136682,708241.0
2001-09-11,4.04641072903026,4.096998264764113,3.988176523494536,3.988176523494536,1150732.0
2001-09-12,4.191113122621499,4.191113122621499,3.9881749429303865,4.01758623593692,1980971.0
2001-09-13,4.08934904425556,4.111701783923184,4.026409076285293,4.0293499471771845,1471195.0
2001-09-14,4.0587622896755,4.144055019465151,4.0587622896755,4.132290673022248,3682109.0
2001-09-17,4.138173423016878,4.276406729402959,4.102879806777735,4.1175855996301935,4844663.0
2001-09-18,4.176407206333452,4.196995024832519,4.102878832740555,4.151113305953429,1679907.0
2001-09-19,4.146996747900759,4.1528790648278,4.082291548310045,4.102879657554692,1490998.0
2001-09-20,4.0561148180551,4.0561148180551,3.8852353156370634,3.911705450965237,2746150.0
2001-09-21,3.809353469143149,3.91170501059133,3.735236983925503,3.896999508889736,2614704.0
2001-09-24,3.825236560771485,3.932293632462317,3.823471923134648,3.864647565612113,1104212.0
2001-09-25,3.780239440776274,3.8087682908560088,3.676417240394683,3.762004363847673,1736053.0
2001-09-26,3.820825968846029,3.970529593633489,3.779355968824258,3.92347133391412,3138553.0
2001-09-27,3.935235089161518,3.970528415217797,3.923764514577506,3.923764514577506,1264477.0
2001-09-28,3.999939164803798,4.132290122554613,3.970527872704361,4.061703193479977,6008776.0
2001-10-01,4.115820412058947,4.138172870280956,4.07346796358629,4.096702883904278,525596.0
2001-10-02,4.099938934814002,4.1175855996301935,4.044057208581416,4.1175855996301935,1350910.0
2001-10-03,4.119054867179884,4.132289789925604,4.038173605461956,4.052879107024609,1159363.0
2001-10-04,4.061996566742607,4.064643665887742,3.911704904656934,3.9305280838964194,1286909.0
2001-10-05,3.945233910665373,4.0587613907008775,3.945233910665373,4.044055889252686,1787055.0
2001-10-08,4.050820393888599,4.102878192244699,4.050820393888599,4.0734669047202425,1083248.0
2001-10-09,4.1046432322290745,4.1046432322290745,4.0617029603178345,4.079643678370656,1277219.0
2001-10-10,4.072879945031832,4.108761674416879,4.0293509749147125,4.038762566667946,705224.0
2001-10-11,4.081115055575022,4.194054444311205,4.081115055575022,4.191113572640807,1411284.0
2001-10-12,4.264640926974525,4.264640926974525,4.199936029360824,4.2411119514622735,1218804.0
2001-10-15,4.23111365495624,4.249936842916538,4.1705264112314815,4.212878870748949,719642.0
2001-10-16,4.238172137526216,4.238172137526216,4.14111476033096,4.155820267211396,499002.0
2001-10-17,4.164348302457516,4.205818282397931,4.152878016630314,4.173465834071792,834734.0
2001-10-18,4.14699521635414,4.220523577573555,4.085231484643954,4.085231484643954,1759353.0
2001-10-19,4.102879732776478,4.117585525363699,4.049939452675997,4.1152327705137965,1630638.0
2001-10-22,4.146995545816694,4.146995545816694,4.029350101197828,4.044055889252686,1339956.0
2001-10-23,4.061409563346402,4.141114325135894,4.061409563346402,4.141114325135894,1049637.0
2001-10-24,4.155818573188075,4.155818573188075,4.0293499471771845,4.0293499471771845,2362382.0
2001-10-25,4.0322915454154655,4.044055889252686,3.95582173413687,4.044055889252686,3383004.0
2001-10-26,4.082290851265934,4.085232295833958,3.9881749429303865,4.01758623593692,1998577.0
2001-10-29,4.052881193729729,4.082292498604688,4.0058232205725215,4.070528148618794,1806115.0
2001-10-30,4.070526805408648,4.114643891466547,4.0528798563428,4.096702883904278,1270189.0
2001-10-31,4.088173025076968,4.1146431573463085,4.064643763853845,4.071996657986071,2603445.0
2001-11-01,4.0587613907008775,4.085231809199623,4.035232416419771,4.044055889252686,1007079.0
2001-11-02,4.044056547885627,4.046997705975609,3.932293400286465,3.946999190736373,1543320.0
2001-11-05,3.9570006054928895,3.9570006054928895,3.914648143084776,3.92347133391412,1232218.0
2001-11-06,3.923470099190723,3.944058206729313,3.923470099190723,3.94111733511624,1572286.0
2001-11-07,3.9705268382720345,3.9705268382720345,3.867293141050175,3.867293141050175,2631133.0
2001-11-08,3.882293710441614,3.985233081903926,3.882293710441614,3.9172932572385353,1781843.0
2001-11-09,3.9705275771846735,3.9793510501397966,3.911704997363865,3.932292814319148,2861329.0
2001-11-12,3.979939793495253,4.014644998178329,3.952881255431587,3.970527916242073,2882265.0
2001-11-13,3.9587636922427607,3.9617045636288215,3.882294157644299,3.911705450965237,1095491.0
2001-11-14,3.953765533892629,4.014646842596055,3.920530606285427,4.011705683341958,1301899.0
2001-11-15,3.926412325933937,3.947000150965718,3.888177548069102,3.8946479827985088,3212580.0
2001-11-16,3.8234705270949303,3.867587598334575,3.779353455855286,3.7881769274245394,3277199.0
2001-11-19,3.8234714374961567,3.896999811534424,3.8175891217160247,3.861706203460324,1667695.0
2001-11-20,3.8822949466253975,3.891118422396844,3.80876655507686,3.8105311929097967,1467072.0
2001-11-21,3.887882537619412,3.89700007036284,3.8352363237826537,3.8528829856884017,1084725.0
2001-11-22,3.867589497465352,3.882295004028436,3.823472404562569,3.823472404562569,815377.0
2001-11-23,3.8799414161084655,3.94111733511624,3.861706636395131,3.94111733511624,2069144.0
2001-11-26,3.941117597118096,3.985234113527721,3.911706012964855,3.961705132811874,1249191.0
2001-11-27,3.9734687348363815,3.9793510501397966,3.932292814319148,3.932292814319148,1267197.0
2001-11-28,3.964645779814005,3.9675866510306337,3.935234488187533,3.9543517274324,1123555.0
2001-11-29,3.9117057358013576,3.941117317870643,3.862294736495716,3.862294736495716,1356794.0
2001-11-30,3.896998868972146,3.9234687103671257,3.870528454363917,3.9090572694768335,3614890.0
2001-12-03,3.922000431855966,3.926412456818084,3.861707534153557,3.870530724257416,1912368.0
2001-12-04,3.896999811534424,3.896999811534424,3.852882729790125,3.861706203460324,1023590.0
2001-12-05,3.884648255470771,3.88817781824671,3.838178401685532,3.84611941636949,1025552.0
2001-12-06,3.8572947490956127,3.897000096912442,3.8381772214102026,3.8470006957265457,2553942.0
2001-12-07,3.857295088359007,3.8675891426334736,3.808766261957544,3.825530749990409,1912527.0
2001-12-10,3.823472460302559,3.835237095009948,3.8058257948482455,3.8264133323726353,628322.0
2001-12-11,3.823472663289624,3.8381781708478018,3.799943679232469,3.814649186790647,770594.0
2001-12-12,3.823471067419966,3.823471067419966,3.755825015709336,3.76464820191884,1753017.0
2001-12-13,3.808767008872583,3.817590485695305,3.7705322292475896,3.7705322292475896,2230165.0
2001-12-14,3.767295551556108,3.79111887242234,3.732296289617021,3.74111947641314,1929287.0
2001-12-17,3.758766014606985,3.797000778171393,3.755825143508193,3.785236433956197,1934360.0
2001-12-18,3.823472404562569,3.8352370390984487,3.817590087294629,3.823472404562569,1672147.0
2001-12-19,3.826413507485287,3.844060460353969,3.779355539715703,3.805825969018725,1671824.0
2001-12-20,3.811705849349441,3.817588163653346,3.7852357215884873,3.799941507348251,2255021.0
2001-12-21,3.7864141497026655,3.841119069759623,3.752885170560822,3.823472404562569,5797165.0
2001-12-24,3.8322939241424105,3.891116784586156,3.8322939241424105,3.891116784586156,454020.0
2001-12-25,3.891116784586156,3.891116784586156,3.891116784586156,3.891116784586156,0.0
2001-12-26,3.891116784586156,3.891116784586156,3.891116784586156,3.891116784586156,0.0
2001-12-27,3.9264133005772255,3.961706641790544,3.920530981506056,3.949942290255057,841881.0
2001-12-28,3.9528809178811,3.9528809178811,3.9146461550155727,3.932292814319148,622513.0
2001-12-31,3.908763521088388,3.9469982808372,3.908763521088388,3.9384691536278376,1302604.0
2002-01-01,3.9384691536278376,3.9384691536278376,3.9384691536278376,3.9384691536278376,0.0
2002-01-02,3.941119098255154,3.964648087932984,3.9293541735059594,3.949942290255057,825822.0
2002-01-03,3.959352703834421,3.999940234734799,3.946999952116326,3.999940234734799,1702540.0
2002-01-04,3.999938658798372,4.082290208937716,3.999938658798372,4.0293499471771845,2175608.0
2002-01-07,4.086115506656538,4.086115506656538,4.046998554429647,4.046998554429647,1636727.0
2002-01-08,4.056704138250514,4.056704138250514,3.999940234734799,3.999940234734799,2426037.0
2002-01-09,3.999940787666546,4.055822523273931,3.999940787666546,4.02052890111388,1995517.0
2002-01-10,4.009645167341937,4.049938919079344,3.996998359347251,4.014645308126854,2258124.0
2002-01-11,4.0175864889971535,4.023468518683598,3.985233749384757,3.99405751043122,948182.0
2002-01-14,3.985233419149695,3.985233419149695,3.958763571237314,3.970527916242073,1309423.0
2002-01-15,3.94111657388094,3.9675864195329664,3.92935165666744,3.932292814319148,1583107.0
2002-01-16,3.9387628216275816,3.9999384356132826,3.932292390134472,3.951998029632555,1293781.0
2002-01-17,3.94111763842642,4.017586898206113,3.9322938764812174,3.994940092813446,1666197.0
2002-01-18,3.9852349923470207,4.08229238163546,3.9617060064425886,4.02052890111388,2128453.0
2002-01-21,4.03493878406704,4.0852322405976125,4.03493878406704,4.079055579676988,792876.0
2002-01-22,4.096995852446553,4.138171769372476,4.029349805570625,4.079349194682099,2055599.0
2002-01-23,4.086702075909052,4.086702075909052,4.038173548844033,4.049938179214542,1120864.0
2002-01-24,4.058763889721292,4.088175483940013,4.0205293904506405,4.02347026326567,1286359.0
2002-01-25,4.02935050108595,4.02935050108595,3.949940097528724,3.970527916242073,3062083.0
2002-01-28,3.970527916242073,3.970527916242073,3.970527916242073,3.970527916242073,0.0
2002-01-29,3.9934703758083305,4.023469797186711,3.955823711533465,3.955823711533465,1974334.0
2002-01-30,3.95817639182592,3.9940584146952975,3.8943539334516735,3.8943539334516735,2291756.0
2002-01-31,3.896998910230412,3.932292223535127,3.8205293959880686,3.8675876247387326,3617395.0
2002-02-01,3.858764110528941,3.879351924163948,3.78523575430779,3.808764725120174,3849119.0
2002-02-04,3.8234713865261374,3.9058229465300953,3.8234713865261374,3.873470783384036,3525893.0
2002-02-05,3.8914109654045896,3.899940379944717,3.867588218879877,3.896999508889736,1509066.0
2002-02-06,3.916411732312494,3.923470283085466,3.873471450825602,3.885235797649471,2044483.0
2002-02-07,3.8940592737541424,3.917588255746609,3.876412608911482,3.890235939570824,1418338.0
2002-02-08,3.917587348493585,3.917587348493585,3.820530284425737,3.876411711194102,2192868.0
2002-02-11,3.882295184606511,3.917588516642224,3.861707359817881,3.901118371454033,1055216.0
2002-02-12,3.9361172983661903,3.941117726407073,3.8793536842658334,3.888177159801261,1245040.0
2002-02-13,3.905822803341822,3.913175697699408,3.885234985747258,3.913175697699408,805658.0
2002-02-14,3.9205284199382286,3.955821738091841,3.9205284199382286,3.944057394242859,862102.0
2002-02-15,3.9558225530017816,3.9558225530017816,3.914646911138053,3.94111733511624,949093.0
2002-02-18,3.94111736163356,3.94111736163356,3.9175878091101297,3.935235045154384,537698.0
2002-02-19,3.935236171178908,3.9675883478581375,3.926412693935404,3.955823711533465,1113153.0
2002-02-20,3.929352472098055,4.044056784498408,3.923470155573925,4.038174467974278,3090987.0
2002-02-21,4.058764046644302,4.073469844322228,3.9440599711838855,3.949942290255057,2147841.0
2002-02-22,3.9917037423480575,4.044055889252686,3.964645493576452,4.044055889252686,2014878.0
2002-02-25,4.058762559983423,4.088174144566277,4.046998212757031,4.048762850510652,1383201.0
2002-02-26,4.071115325866716,4.073468080512329,4.038174467974278,4.038174467974278,1507086.0
2002-02-27,4.058760911941825,4.061702355812498,3.9969971826102144,4.050525843566487,1235983.0
2002-02-28,4.070527055235208,4.108761827284464,4.052880105086287,4.107879365134322,2535755.0
2002-03-01,4.108761746503955,4.138173042900508,4.0764090052003406,4.120526093098537,2669299.0
2002-03-04,4.174656966132806,4.174656966132806,4.12052751857048,4.16006031111656,2509808.0
2002-03-05,4.1688780446196105,4.272575398505503,4.1688780446196105,4.257370665199419,2728319.0
2002-03-06,4.257370703699232,4.421583543642064,4.257370703699232,4.421583543642064,4584099.0
2002-03-07,4.409419128425495,4.421583151169908,4.336435584632109,4.379009367901008,1936344.0
2002-03-08,4.381745234511121,4.421582342445408,4.381745234511121,4.412459327055731,1117567.0
2002-03-11,4.424624150263711,4.424624150263711,4.321231135511753,4.327313147282238,1080276.0
2002-03-12,4.363804754470917,4.418542265636144,4.363804754470917,4.381746155101013,1282351.0
2002-03-13,4.403337311945847,4.45199280912948,4.3942139987611695,4.427360722906824,1386347.0
2002-03-14,4.409419519817937,4.433747567466192,4.394214490037778,4.421583543642064,1538164.0
2002-03-15,4.403947256457571,4.421584918685646,4.379011118397994,4.390566766822594,847723.0
2002-03-18,4.409419822135092,4.412460828299621,4.3638053223403634,4.382051062990935,878777.0
2002-03-19,4.400296859334404,4.537141249460372,4.400296859334404,4.531058940717736,3153218.0
2002-03-20,4.561469663096521,4.561469663096521,4.531059596663987,4.549305636523507,2298918.0
2002-03-21,4.528018825198489,4.531059535464029,4.500649765778876,4.503691068717695,804712.0
2002-03-22,4.503689560052744,4.561468073465979,4.491525537718782,4.561468073465979,749980.0
2002-03-25,4.555386990341872,4.576673737426391,4.512813199836234,4.531058940717736,1699514.0
2002-03-26,4.497606617289025,4.497606617289025,4.409418066307528,4.409418066307528,2177511.0
2002-03-27,4.448950412249723,4.470237446323105,4.430704679380439,4.433745980584535,1165944.0
2002-03-28,4.48240327994503,4.48240327994503,4.45503422505939,4.467198545789599,6560155.0
2002-03-29,4.467198545789599,4.467198545789599,4.467198545789599,4.467198545789599,0.0
2002-04-01,4.467198545789599,4.467198545789599,4.467198545789599,4.467198545789599,0.0
2002-04-02,4.540180649580424,4.543221951242692,4.448951082480919,4.491525157041436,1600921.0
2002-04-03,4.500647620567531,4.521934656636426,4.4824018859878345,4.488483896293233,1755464.0
2002-04-04,4.470237831850686,4.470237831850686,4.366844546443849,4.412459327055731,1583637.0
2002-04-05,4.424625317792392,4.424625317792392,4.348601039610471,4.354682756649172,1550155.0
2002-04-08,4.318189109456231,4.336434844120568,4.296902073288589,4.315148104289425,1886108.0
2002-04-09,4.333392217694255,4.38812969380155,4.333392217694255,4.372924674695985,1771930.0
2002-04-10,4.360762912716684,4.3942136756973245,4.333394456857504,4.351640192875798,1889445.0
2002-04-11,4.369886742343253,4.385091772135998,4.299944197969782,4.318190233721076,1246933.0
2002-04-12,4.293862154641955,4.293862154641955,4.257370382261335,4.269534405167061,1296029.0
2002-04-15,4.275616602547292,4.275616602547292,4.217838079901136,4.226961098109452,1325858.0
2002-04-16,4.260411208334669,4.29690298171472,4.2512884872420775,4.272575231573541,1862403.0
2002-04-17,4.290820113262655,4.306025139274958,4.248246633101218,4.284738102857735,780532.0
2002-04-18,4.293862638963923,4.302985657172239,4.211756067762259,4.226961098109452,2278384.0
2002-04-19,4.196551531019486,4.251289350371132,4.1752647823662254,4.196551531019486,1781732.0
2002-04-22,4.211754570712316,4.211754570712316,4.157017073591805,4.166139792220902,1142416.0
2002-04-23,4.187427686337608,4.187427686337608,4.132689881649242,4.153976920936707,992369.0
2002-04-24,4.147893474809859,4.147893474809859,4.096196693617719,4.126606442886325,1591989.0
2002-04-25,4.126606442886325,4.126606442886325,4.126606442886325,4.126606442886325,0.0
2002-04-26,4.144853559036621,4.144853559036621,4.102280073635264,4.132689833066179,1324365.0
2002-04-29,4.11748332944789,4.193507843474227,4.114442325179923,4.163098097130974,1015505.0
2002-04-30,4.16614006714558,4.16614006714558,4.108361561223724,4.114443571602131,1561996.0
2002-05-01,4.114444455850323,4.120526171199266,4.068829960882124,4.0870756996020905,1181045.0
2002-05-02,4.087075680962354,4.120526152406974,4.04450189569451,4.050583611015718,888618.0
2002-05-03,4.050583363019888,4.111403179537374,4.029296916194071,4.111403179537374,613409.0
2002-05-06,4.108363233642698,4.196551531019486,4.108363233642698,4.196551531019486,1778242.0
2002-05-07,4.214795279364359,4.217836580689369,4.135730038672119,4.166139792220902,1712572.0
2002-05-08,4.181345948466877,4.272575233796183,4.181345948466877,4.233042750922412,2423879.0
2002-05-09,4.251287638303678,4.284738102857735,4.245205627898757,4.284738102857735,1837589.0
2002-05-10,4.284739882834818,4.330354683484631,4.251289404384682,4.306026928095157,1948848.0
2002-05-13,4.299943695277141,4.299943695277141,4.2117554217987605,4.220878142271323,1309810.0
2002-05-14,4.257370694229913,4.257370694229913,4.217837913226006,4.242165664483574,935249.0
2002-05-15,4.257370862467249,4.272575596477853,4.2239200920400135,4.226961098109452,1392529.0
2002-05-16,4.220878326752312,4.299943883213831,4.181345844858108,4.281698145134703,1227044.0
2002-05-17,4.284738546935507,4.3577223830222245,4.284738546935507,4.348599366469319,968600.0
2002-05-20,4.357721889924139,4.357721889924139,4.287779363605938,4.287779363605938,444094.0
2002-05-21,4.299943911396968,4.299943911396968,4.25128841197602,4.266493144418858,809756.0
2002-05-22,4.296903088429814,4.333395159052722,4.266493325913962,4.327313147282238,1524843.0
2002-05-23,4.321230535103257,4.345558282468433,4.26953403491019,4.302984798663506,1227783.0
2002-05-24,4.330353436138727,4.348599469677586,4.30602568775679,4.339476452908156,700658.0
2002-05-27,4.348598282325017,4.354679995507527,4.248246014271362,4.248246014271362,835879.0
2002-05-28,4.245206031736951,4.302984839743581,4.242165026245206,4.299943537915303,805873.0
2002-05-29,4.312108801440568,4.312108801440568,4.236084234930725,4.254330273134663,1921230.0
2002-05-30,4.281697801301364,4.309066850727072,4.257370053703933,4.299943537915303,1795940.0
2002-05-31,4.30298517182125,4.312107892663989,4.230001330723454,4.269534405167061,3571836.0
2002-06-03,4.25736902854982,4.25736902854982,4.236081995233418,4.248246014271362,1234713.0
2002-06-04,4.242165166864085,4.248247178049182,4.169181921652552,4.169181921652552,1476960.0
2002-06-05,4.169181472264506,4.169181472264506,4.105320658040968,4.105320658040968,1611666.0
2002-06-06,4.090116287215013,4.090116287215013,3.986722980652348,4.020174043925751,2259520.0
2002-06-07,4.029298152191172,4.111404440720782,4.014093119313483,4.090117394692017,1303021.0
2002-06-10,4.090117394692017,4.090117394692017,4.090117394692017,4.090117394692017,0.0
2002-06-11,4.050584553780499,4.150937176817475,4.050584553780499,4.056666566853847,1514579.0
2002-06-12,4.053624295847789,4.059706306579322,3.995845490234746,4.014091522429345,1170117.0
2002-06-13,4.044501793606214,4.071870549038805,3.9836822712367774,4.020174043925751,1474726.0
2002-06-14,4.035378507213105,4.084034299665525,4.029296792451024,4.044501523861035,1210676.0
2002-06-17,4.065788391233396,4.111403179537374,4.05970667628454,4.111403179537374,1158244.0
2002-06-18,4.135731557968591,4.144854279948998,4.111403805459854,4.120526527440261,1460713.0
2002-06-19,4.132688828988502,4.135729833826406,4.038418568022905,4.038418568022905,1177740.0
2002-06-20,4.044500577698711,4.059705601888228,4.014090825656148,4.038418568022905,1617428.0
2002-06-21,4.038418544637283,4.05362356873875,4.004968084286988,4.05362356873875,1096044.0
2002-06-24,4.0597058426494845,4.0597058426494845,4.011050058693964,4.029296088803466,1492415.0
2002-06-25,4.02017308989435,4.044500833801572,4.014091079833423,4.041459828771108,2069126.0
2002-06-26,4.041459572860808,4.05058229103805,4.0019268063045335,4.038418568022905,2165198.0
2002-06-27,4.0445002087620185,4.129647743783272,4.0445002087620185,4.126606442886325,1709672.0
2002-06-28,4.138770461128344,4.166139205836446,4.120524433765316,4.126606442886325,5958726.0
2002-07-01,4.126608943288479,4.135731962497829,4.059707691429773,4.135731962497829,586129.0
2002-07-02,4.126607064041536,4.138771084114538,4.014091063712215,4.029296088803466,1092700.0
2002-07-03,4.038418823740645,4.080992597830647,4.02017308989435,4.041459828771108,840618.0
2002-07-04,4.044501205979145,4.135730476278565,4.044501205979145,4.099239005228009,946216.0
2002-07-05,4.105320341737868,4.105320341737868,4.032336813679717,4.041459828771108,895526.0
2002-07-08,4.084034693759334,4.099239722973112,4.056665641174536,4.0870756996020905,702457.0
2002-07-09,4.105320875141318,4.166140390979881,4.096197858864576,4.150935660188504,702304.0
2002-07-10,4.1357304143521,4.144853133809883,4.084033917524129,4.105320658040968,775601.0
2002-07-11,4.084034245483087,4.093157262009982,4.044501470203074,4.074911525292725,672647.0
2002-07-12,4.096198930983412,4.13877272174807,4.080994196212422,4.093158221098497,898363.0
2002-07-15,4.093156994607411,4.105320719512092,4.080992973366216,4.099239005228009,388234.0
2002-07-16,4.0749118511274895,4.10532131597565,4.008010020917241,4.020174043925751,1537016.0
2002-07-17,4.020174145399984,4.077952663475695,4.0019281104266655,4.050583611015718,909538.0
2002-07-18,4.090116167495298,4.11748521846334,4.090116167495298,4.096198178821529,1243020.0
2002-07-19,4.044504076057802,4.05970911339916,3.9441517186150064,3.9502337335515496,2523904.0
2002-07-22,3.8924531493009167,3.935027234839629,3.871166402868153,3.90157616763064,1739024.0
2002-07-23,3.8711658636690993,3.886370595764242,3.8042643312427527,3.8073053369290895,1484834.0
2002-07-24,3.801222903005425,3.825550945791784,3.740403388712565,3.7799361619038807,2350911.0
2002-07-25,3.8316339089752702,3.935027531842773,3.8012241419175528,3.84987994701187,1266065.0
2002-07-26,3.862042550939676,3.898534320045449,3.8377148036480015,3.886370298231349,2389241.0
2002-07-29,3.892452218971103,3.971517766258175,3.892452218971103,3.95935404106237,537028.0
2002-07-30,3.998885653030052,4.008008370192627,3.9745576170326937,3.998885653030052,1979776.0
2002-07-31,4.0171318304940495,4.056664300713857,4.0019268063045335,4.038418568022905,2022343.0
2002-08-01,4.056665960703225,4.056665960703225,3.9563136489976154,3.9563136489976154,1890438.0
2002-08-02,3.922861569528453,4.038418568022905,3.922861569528453,4.038418568022905,1312207.0
2002-08-05,4.029297104532222,4.029297104532222,3.95327255258422,3.977600302526419,373224.0
2002-08-06,3.8894124041971305,3.9563136489976154,3.834674887389194,3.9563136489976154,1629755.0
2002-08-07,3.968476607274144,3.968476607274144,3.913739105170353,3.947189866753005,1097602.0
2002-08-08,3.9684780920095104,4.2725760652916005,3.965437381943014,4.135731962497829,4659900.0
2002-08-09,4.248245327624799,4.248245327624799,4.144851775186763,4.163098097130974,2059562.0
2002-08-12,4.211754360026712,4.223918379372335,4.1904673261718735,4.211754360026712,1357140.0
2002-08-13,4.226959893020498,4.327312175692181,4.226959893020498,4.284738102857735,1525541.0
2002-08-14,4.287781282552521,4.287781282552521,4.193510968992997,4.208715705328851,898352.0
2002-08-15,4.208714401682595,4.208714401682595,4.126607843356875,4.169181921652552,1520907.0
2002-08-16,4.193510776947281,4.196551487005892,4.123568222530187,4.123568222530187,913597.0
2002-08-19,4.150937301027148,4.220879564453652,4.150937301027148,4.172224051084202,817681.0
2002-08-20,4.226961744535836,4.236084467802696,4.169183213053649,4.208715705328851,2033086.0
2002-08-21,4.196462059029996,4.196462059029996,4.122947637067106,4.165830975255466,1615337.0
2002-08-22,4.175019180203625,4.224029381135191,4.175019180203625,4.205650555785853,912914.0
2002-08-23,4.196462109111828,4.22096691672524,4.122947686271596,4.126010526041633,1071604.0
2002-08-26,4.165831591247249,4.165831591247249,4.070875187655901,4.070875187655901,789698.0
2002-08-27,4.089253309790521,4.092316149445154,4.034117420114469,4.037180259769102,1018698.0
2002-08-28,4.043305892527541,4.073936970638211,4.018801089737652,4.018801089737652,1568285.0
2002-08-29,4.0279906393748215,4.031053478645882,3.9912329862030616,3.9912329862030616,600503.0
2002-08-30,4.01573965018725,4.049434181204288,3.988171994523729,3.997361113580439,1824789.0
2002-09-02,3.9973612250533472,4.00655064285971,3.95447757378372,4.0034875035909225,994785.0
2002-09-03,3.982043715372853,4.049432146560721,3.982043715372853,4.024927045406412,1431269.0
2002-09-04,4.012675019692592,4.027990708778051,4.000422468424224,4.006548744058408,1045150.0
2002-09-05,4.058621788455712,4.058621788455712,3.951412860337272,4.006548744058408,1944574.0
2002-09-06,4.043305781096138,4.067810583210688,3.969791076259257,4.043305781096138,1438835.0
2002-09-09,4.058622494767498,4.129074079834605,4.058622494767498,4.101505834683146,772620.0
2002-09-10,4.095379172063849,4.095379172063849,4.021864754067359,4.031053869758619,1274164.0
2002-09-11,4.027990391709508,4.0892525462424985,4.01880097898159,4.043305781096138,1058177.0
2002-09-12,4.040244210987426,4.083127855195102,4.034118231952059,4.077001577666383,1851386.0
2002-09-13,4.058621468976003,4.064747445634715,4.034116666861454,4.043305781096138,1265623.0
2002-09-16,4.052496171529887,4.110695202528009,4.052496171529887,4.110695202528009,1650650.0
2002-09-17,4.04330653606495,4.064748204607128,4.015738292733633,4.037180259769102,2039381.0
2002-09-18,4.049433943971514,4.049433943971514,3.997360879398322,4.015739414928443,1279466.0
2002-09-19,4.031054981236112,4.037181259048331,3.982045355725092,3.982045355725092,1546353.0
2002-09-20,3.966728617657508,3.966728617657508,3.899340176437874,3.899340176437874,1721030.0
2002-09-23,3.887087694251859,3.917718774962513,3.831951510178068,3.856456315047937,1714213.0
2002-09-24,3.871772072903284,3.914655407558206,3.8564563830313303,3.871772072903284,2141975.0
2002-09-25,3.844204635561325,3.856457190022822,3.7860058973492174,3.825826102362414,1935166.0
2002-09-26,3.865646011417976,3.865646011417976,3.681859513717827,3.706364320379189,1975789.0
2002-09-27,3.70636321302072,3.786004183992246,3.663479590305805,3.663479590305805,4555316.0
2002-09-30,3.574651106304651,3.798258433169547,3.5532091361022635,3.798258433169547,6762894.0
2002-10-01,3.7798795114585286,3.789068927766164,3.7063650764775034,3.786006087490304,1615060.0
2002-10-02,3.80131951428848,3.8258243132587455,3.761499029403549,3.8043826514714127,1711477.0
2002-10-03,3.841140402340324,3.8840237304160334,3.816635600798029,3.874834616395941,1523507.0
2002-10-04,3.890151270921191,3.890151270921191,3.831952236390683,3.853394205897004,1794142.0
2002-10-07,3.844204635561325,3.880962298945818,3.825826102362414,3.825826102362414,759943.0
2002-10-08,3.822762666553931,3.887087970466557,3.822762666553931,3.8595197272240407,1460430.0
2002-10-09,3.8595187238794058,3.8595187238794058,3.755372949739709,3.7614992244231993,1389063.0
2002-10-10,3.782941741622925,3.8442036019790686,3.755373501496764,3.828888211513347,2036057.0
2002-10-11,3.838078682905541,3.838078682905541,3.703301776886533,3.703301776886533,1479000.0
2002-10-14,3.718616577689108,3.721680014329387,3.645102157641249,3.645102157641249,1999967.0
2002-10-15,3.657354640535609,3.7002379767896976,3.645102088181136,3.6910485625238425,1649068.0
2002-10-16,3.706364987051397,3.7124912644420074,3.62059770056954,3.687986453372909,2721451.0
2002-10-17,3.706364637322552,3.7308694460794,3.669607274940621,3.7308694460794,1668326.0
2002-10-18,3.76149942394084,3.76149942394084,3.718615797374986,3.718615797374986,1568810.0
2002-10-21,3.730869130277063,3.730869130277063,3.645102157641249,3.645102157641249,691524.0
2002-10-22,3.736996499255993,3.767627591189017,3.5991564363107,3.608345554945242,2110347.0
2002-10-23,3.629786515437672,3.629786515437672,3.5899660174876957,3.605281708427415,1936995.0
2002-10-24,3.611406823511488,3.611406823511488,3.5225764416121947,3.540955264829924,2135742.0
2002-10-25,3.5317669869439565,3.635912789796385,3.5317669869439565,3.635912789796385,1838540.0
2002-10-28,3.675733607761317,3.691049001532719,3.6512287986310814,3.660417915496596,1181509.0
2002-10-29,3.663481383435193,3.672670799620502,3.620597739730429,3.6236608784588658,1533513.0
2002-10-30,3.620597788152809,3.645102898308036,3.5654618872902515,3.614471510614002,1382576.0
2002-10-31,3.6542918159479294,3.7033017350803648,3.6205975898235487,3.681860063362426,1413090.0
2002-11-01,3.675733501602451,3.675733501602451,3.593029362748171,3.593029362748171,658072.0
2002-11-04,3.629787323143652,3.6879866631719,3.629787323143652,3.675734107693666,1015670.0
2002-11-05,3.666544192402484,3.669607330855429,3.6114082972361263,3.660417915496596,2601856.0
2002-11-06,3.6757339875087176,3.6757339875087176,3.589966698952127,3.614471510614002,1223938.0
2002-11-07,3.602219317551932,3.645102962586445,3.596093039905093,3.629787268469349,1204720.0
2002-11-08,3.629786446329912,3.666543805392118,3.60834447942254,3.620597031941038,1520739.0
2002-11-11,3.614470549261465,3.626723399573499,3.5532083871541977,3.5715872148823413,1660466.0
2002-11-12,3.553208227994344,3.6144703873574775,3.5409559752176727,3.5746501927167214,852297.0
2002-11-13,3.58384021816875,3.596092772551504,3.5440197149181345,3.5532091307052,827099.0
2002-11-14,3.5715872148823413,3.596092020026594,3.562398099511541,3.5715872148823413,1919151.0
2002-11-15,3.58690371383999,3.611408524512383,3.58690371383999,3.5991559699295173,1179361.0
2002-11-18,3.605281433890666,3.605281433890666,3.56852407692765,3.5715872148823413,1371629.0
2002-11-19,3.5869033374648422,3.605281868917335,3.5777136239986342,3.602218730593035,1347778.0
2002-11-20,3.5991548448167063,3.669606414658012,3.574650041804631,3.669606414658012,1017799.0
2002-11-21,3.666544192402484,3.669607330855429,3.6328499679134167,3.660417915496596,1273405.0
2002-11-22,3.660418413345875,3.691049503548097,3.638976739752328,3.675734107693666,1186063.0
2002-11-25,3.703301182234858,3.730869127040551,3.648164994130181,3.706364320379189,983802.0
2002-11-26,3.6910497121097694,3.6910497121097694,3.608345554945242,3.608345554945242,1308051.0
2002-11-27,3.608345592038539,3.642040121853956,3.608345592038539,3.626724724976692,1247315.0
2002-11-28,3.6512290235196248,3.681860111442395,3.6267242128800743,3.6726706955175623,1845121.0
2002-11-29,3.6818588713649176,3.700237398531219,3.6022178904933866,3.6573540689787687,1770321.0
2002-12-02,3.675733834159173,3.675733834159173,3.63591333031157,3.6726706955175623,1088710.0
2002-12-03,3.669606961140501,3.7094274585235207,3.651228430767803,3.706364320379189,1922255.0
2002-12-04,3.675733987278736,3.7982586425671503,3.675733987278736,3.786006087490304,1321852.0
2002-12-05,3.7982587669959176,3.7982587669959176,3.608345351056744,3.675734107693666,3028000.0
2002-12-06,3.6757330117139,3.764563116964864,3.660417321932731,3.755373703096164,1144685.0
2002-12-09,3.786004673316476,3.831951140705717,3.773751824323044,3.81050947582362,1646151.0
2002-12-10,3.798256675598744,3.807445788654346,3.7553727550376834,3.8043826514714127,1149202.0
2002-12-11,3.767627055077496,3.767627055077496,3.651228981993456,3.651228981993456,1577831.0
2002-12-12,3.645102898308036,3.651229175846842,3.599156115260337,3.614471510614002,1683004.0
2002-12-13,3.6144709820333074,3.632849811962005,3.583839897312119,3.632849811962005,1008338.0
2002-12-16,3.614471870186796,3.6389769827798255,3.608345592038539,3.626724724976692,449717.0
2002-12-17,3.700238750709158,3.727806999272732,3.660418245721789,3.709428166897016,1794136.0
2002-12-18,3.7216799434100265,3.72474278300536,3.681859446751272,3.6910485625238425,1514616.0
2002-12-19,3.6604164530766536,3.681858413680711,3.6481639041600498,3.663479590305805,3213946.0
2002-12-20,3.635912201510192,3.7492471020906097,3.635912201510192,3.700237496026982,3123483.0
2002-12-23,3.694111516606836,3.736995149218152,3.691048378670793,3.727806033903296,507570.0
2002-12-24,3.7216795340759066,3.779878255878733,3.7216795340759066,3.77681541662027,228328.0
2002-12-25,3.77681541662027,3.77681541662027,3.77681541662027,3.77681541662027,0.0
2002-12-26,3.77681541662027,3.77681541662027,3.77681541662027,3.77681541662027,0.0
2002-12-27,3.7798786917608456,3.792131542673912,3.7186165266485167,3.746184769593023,278922.0
2002-12-30,3.795193179469925,3.795193179469925,3.740057308041772,3.752309856578336,283776.0
2002-12-31,3.749248533459916,3.798258755220912,3.749248533459916,3.792132477500787,255154.0
2003-01-01,3.792132477500787,3.792132477500787,3.792132477500787,3.792132477500787,0.0
2003-01-02,3.798258433169547,3.807447550477236,3.7461853754570815,3.798258433169547,195182.0
2003-01-03,3.807445986056163,3.807445986056163,3.749246675056219,3.7614992244231993,400392.0
2003-01-06,3.822761845299981,3.825824684286751,3.782941356553264,3.81969840932676,913019.0
2003-01-07,3.8288895468348154,3.8319526856948767,3.773753345847053,3.792132477500787,1058477.0
2003-01-08,3.7798792320512735,3.7798792320512735,3.6971753868760495,3.6971753868760495,1053985.0
2003-01-09,3.678796948069864,3.691049503548097,3.660418413345875,3.675734107693666,1345197.0
2003-01-10,3.715553734812184,3.740058541473546,3.6910486296575313,3.706364320379189,449270.0
2003-01-13,3.706363771408247,3.724742299058796,3.691048082955085,3.700237496026982,289371.0
2003-01-14,3.700237074574722,3.776814911131925,3.694110799891232,3.7614992244231993,1031896.0
2003-01-15,3.7768163329435143,3.8350153673597216,3.767626917458853,3.767626917458853,1378990.0
2003-01-16,3.7584358323534257,3.813571703781579,3.724741622371068,3.752309856578336,1324098.0
2003-01-17,3.786004523974601,3.7890673629855938,3.703300408347113,3.718615797374986,801240.0
2003-01-20,3.727806219587263,3.7369953353598335,3.6910485625238425,3.6910485625238425,684423.0
2003-01-21,3.684922126491013,3.694111540358223,3.672669873161339,3.694111540358223,889253.0
2003-01-22,3.7369953353598335,3.7369953353598335,3.675733170574035,3.6910485625238425,1191399.0
2003-01-23,3.6910487427225367,3.7186166883726974,3.6910487427225367,3.7124907103896727,632882.0
2003-01-24,3.706363257488059,3.7155526692857626,3.626722584054239,3.6542902224609417,1913573.0
2003-01-27,3.6542902224609417,3.6542902224609417,3.6542902224609417,3.6542902224609417,0.0
2003-01-28,3.638975074612068,3.638975074612068,3.5225767463110587,3.5225767463110587,1191369.0
2003-01-29,3.5532078434879493,3.5532078434879493,3.5072610796910477,3.5164507906422995,1877258.0
2003-01-30,3.525640261239254,3.5685238918879927,3.5072614344641138,3.519513985647541,1478327.0
2003-01-31,3.4919463671244686,3.574650192716722,3.4153685186739224,3.5746501927167214,1969041.0
2003-02-03,3.550145999526942,3.550145999526942,3.470504999555463,3.4919469679672592,1094614.0
2003-02-04,3.52257678120161,3.525639918699863,3.433746689231967,3.452125215728255,1094301.0
2003-02-05,3.4306843708875943,3.473568007609347,3.3755484797405555,3.430684370887595,1659868.0
2003-02-06,3.421494746383561,3.421494746383561,3.323474934583614,3.323474934583614,2224116.0
2003-02-07,3.33879212507123,3.3632969397955788,3.31735015100571,3.32653986695575,1548456.0
2003-02-10,3.3204117319541684,3.357168784240307,3.2591492816597536,3.3387902580972373,1696461.0
2003-02-11,3.3387911194780964,3.4460000620358278,3.3387911194780964,3.430684370887595,946631.0
2003-02-12,3.430684154216366,3.430684154216366,3.335727770574368,3.400053072347762,890443.0
2003-02-13,3.384737234011153,3.43068400404953,3.3724846824027157,3.4153686130322485,1134665.0
2003-02-14,3.415369106340322,3.507262062703351,3.400053414617612,3.4919469679672592,2283478.0
2003-02-17,3.49807301504713,3.6052819637373386,3.4919470367307226,3.5838399949033084,1024684.0
2003-02-18,3.599156446938065,3.6144718437031114,3.50726287237428,3.577714473576272,1378844.0
2003-02-19,3.599155911147193,3.614471305632301,3.528704320433027,3.5532091307052,2098402.0
2003-02-20,3.4858216253651184,3.4858216253651184,3.390865206719003,3.409243743217797,1571169.0
2003-02-21,3.363295104042404,3.40005245531273,3.31428550134412,3.3296008902523737,2689606.0
2003-02-24,3.381674253807318,3.38473709308864,3.3081592457107307,3.323474934583614,1590249.0
2003-02-25,3.3541061740799925,3.3541061740799925,3.249960678741804,3.259149794011293,1581137.0
2003-02-26,3.3050978928902306,3.351044681680098,3.2959084754335786,3.32653986695575,910096.0
2003-02-27,3.329601579146737,3.3326647172607955,3.253023723281835,3.2775285297010206,1365969.0
2003-02-28,3.3357274856819195,3.3663585649344343,3.2989701308802544,3.323474934583614,2121028.0
2003-03-03,3.3234753336774965,3.367830976779651,3.279120308049561,3.3361483745638263,1806800.0
2003-03-04,3.32664326523744,3.4058491454774966,3.320307054157382,3.4058491454774966,1735760.0
2003-03-05,3.374165806387378,3.3805023242350303,3.3171374544954912,3.3171374544954912,1309487.0
2003-03-06,3.326643460680816,3.326643460680816,3.215755592314467,3.22526006386149,1183329.0
2003-03-07,3.215755238666588,3.231596228660935,3.1682316512094184,3.2220917581591526,1379646.0
2003-03-10,3.2506054364397907,3.288624552904392,3.2506054364397907,3.266446734966708,683268.0
2003-03-11,3.263278498061198,3.263278498061198,3.193577099387245,3.1999136182427894,2298414.0
2003-03-12,3.2030826628019367,3.2632792979478173,3.2030826628019367,3.2632792979478173,1069646.0
2003-03-13,3.2632785922564653,3.2632785922564653,3.2062502296474644,3.2062502296474644,2089000.0
2003-03-14,3.266448371008063,3.275953154884802,3.2315978055305647,3.234766066822812,1231912.0
2003-03-17,3.2601101041671514,3.301297170192831,3.2474373745156697,3.288624440541348,2284629.0
2003-03-18,3.30446574006366,3.339316290167374,3.2632789789077874,3.294961269116884,1299923.0
2003-03-19,3.3266432302645024,3.364662040030556,3.2791199496097434,3.364662040030556,1069449.0
2003-03-20,3.358326507890125,3.4407009801343524,3.358326507890125,3.428027936906445,1966108.0
2003-03-21,3.4343639765755167,3.576934149196738,3.4343639765755167,3.535747073222997,1840391.0
2003-03-24,3.5325786170148463,3.535746568187596,3.4185221864722224,3.459709256562927,1617167.0
2003-03-25,3.459709255186084,3.4660457750032214,3.402680885568929,3.4058491454774966,1497986.0
2003-03-26,3.428027666222166,3.4723826965431406,3.361494812003563,3.4723826965431406,1465629.0
2003-03-27,3.469213996867352,3.5737656557967394,3.431195183735111,3.5737656557967394,1006780.0
2003-03-28,3.5167369029542,3.545250930044688,3.440699600291912,3.4850546163273197,2901187.0
2003-03-31,3.478718415027628,3.4945594054195848,3.428026875288876,3.453372645158252,3459388.0
2003-04-01,3.4533732272352524,3.48505552209639,3.3424850408527083,3.361494603011665,2142036.0
2003-04-02,3.367830458295009,3.409017217360573,3.339316120690609,3.3456526401582534,1480321.0
2003-04-03,3.3741673357138464,3.377335596073672,3.3361485201330563,3.361494603011665,1304783.0
2003-04-04,3.374166934506495,3.450204556626776,3.361494203311173,3.450204556626776,985393.0
2003-04-07,3.481886356790927,3.5167369029542,3.450204070164045,3.4850546163273197,592888.0
2003-04-08,3.475551219416338,3.497729044987834,3.424859664155824,3.475551219416338,777216.0
2003-04-09,3.4850549346792388,3.5230737438518367,3.4375313460292234,3.453372645158252,796608.0
2003-04-10,3.437531448859485,3.5008960297969467,3.431194929018324,3.4692137393282168,724023.0
2003-04-11,3.4692140615707308,3.4692140615707308,3.4280272962516505,3.437531768159149,2594050.0
2003-04-14,3.437531768159149,3.4502048090186253,3.421690467084803,3.437531768159149,1174984.0
2003-04-15,3.4597102314682533,3.5008970044278223,3.4407009753897726,3.4913925307571643,2766670.0
2003-04-16,3.5199067633238443,3.776533741324792,3.5167385023465454,3.6814865294801846,4961734.0
2003-04-17,3.675148750901214,3.675148750901214,3.592774919868639,3.637130249647458,1324301.0
2003-04-18,3.637130249647458,3.637130249647458,3.637130249647458,3.637130249647458,0.0
2003-04-21,3.637130249647458,3.637130249647458,3.637130249647458,3.637130249647458,0.0
2003-04-22,3.624457018600319,3.722672143914393,3.586438210617925,3.662475826582712,1422094.0
2003-04-23,3.7068316599817264,3.7068316599817264,3.618121294350441,3.627625766882169,675917.0
2003-04-24,3.6402984033478254,3.776532660158247,3.627625363066737,3.776532660158247,2832751.0
2003-04-25,3.776532660158247,3.776532660158247,3.776532660158247,3.776532660158247,0.0
2003-04-28,3.7765327539750646,3.7765327539750646,3.7131678597326,3.7290091604774926,1472368.0
2003-04-29,3.725840403641015,3.725840403641015,3.6117842884308953,3.662475826582712,1515345.0
2003-04-30,3.627625069691666,3.659307359095068,3.599111348839382,3.6307936382427832,1764229.0
2003-05-01,3.595941994400714,3.611783288648773,3.542081902694292,3.576932441303045,2036706.0
2003-05-02,3.5452521624362694,3.576934460076469,3.532579428622479,3.542083901798534,1643386.0
2003-05-05,3.5420823935181525,3.595942492687932,3.5420823935181525,3.595942492687932,1578405.0
2003-05-06,3.618121045744855,3.627625517623519,3.5705974514031005,3.5927752728399027,1250446.0
2003-05-07,3.5959437801269014,3.665644583220472,3.5959437801269014,3.627625766882169,1742479.0
2003-05-08,3.627625183411263,3.633961703237996,3.599111461665124,3.608615932668144,1865029.0
2003-05-09,3.611784479232595,3.6466347205923584,3.60544795944461,3.637130249647458,605203.0
2003-05-12,3.637130866098176,3.675149373795619,3.633962296930069,3.643467078222995,646860.0
2003-05-13,3.671981178634835,3.681485650560447,3.649803357088486,3.665644349455911,955746.0
2003-05-14,3.6688131523805536,3.678317933649412,3.627625766882169,3.627625766882169,761964.0
2003-05-15,3.6244572547235774,3.6244572547235774,3.586438444264366,3.586438444264366,940475.0
2003-05-16,3.611784813148716,3.611784813148716,3.5452516579608364,3.5610926501582503,804795.0
2003-05-19,3.548419353453373,3.611784238370481,3.548419353453373,3.611784238370481,918101.0
2003-05-20,3.6402973624100814,3.649802139903021,3.6054471290766505,3.624456375325523,1091934.0
2003-05-21,3.662477161196199,3.716336978701255,3.656140639433916,3.713168717820113,3483854.0
2003-05-22,3.767028739086571,3.767028739086571,3.713168614345261,3.760692217500868,1706988.0
2003-05-23,3.7860372657743655,3.839897380140207,3.738513671773577,3.833560859775153,2005769.0
2003-05-26,3.830392802692654,3.830392802692654,3.73851387000188,3.7543551717544696,1037454.0
2003-05-27,3.754355914483699,3.757524175460998,3.6656452245936886,3.6814865294801846,1085845.0
2003-05-28,3.690989510925245,3.706830499342936,3.665643435477686,3.668812003645664,1685617.0
2003-05-29,3.643467078222996,3.662476640808848,3.627625776068119,3.643467078222995,1361194.0
2003-05-30,3.637130856888157,3.646635329419885,3.621289554773394,3.627625766882169,2161446.0
2003-06-02,3.659309028307204,3.700496115940444,3.633963246970292,3.6339632469702927,515492.0
2003-06-03,3.65930667315568,3.675147969256455,3.580101118862843,3.6054471926240814,1165338.0
2003-06-04,3.611783600989397,3.6529703521221535,3.611783600989397,3.621288069623185,790153.0
2003-06-05,3.665643971219237,3.665643971219237,3.624457210071488,3.637130249647458,1324587.0
2003-06-06,3.65297070649094,3.68148473263241,3.643465928198105,3.668812003645664,877090.0
2003-06-09,3.668812003645664,3.668812003645664,3.668812003645664,3.668812003645664,0.0
2003-06-10,3.6688122951851145,3.6751485058134743,3.599111199639648,3.611784238370481,1461284.0
2003-06-11,3.627624969589879,3.675148556752136,3.627624969589879,3.662475826582712,2477522.0
2003-06-12,3.687823070556072,3.824057058337573,3.687823070556072,3.801879540118673,2347420.0
2003-06-13,3.801879318098698,3.909598950646111,3.801879318098698,3.865243916798529,3967878.0
2003-06-16,3.884252988515824,3.950785844865838,3.884252988515824,3.922272116415435,2764940.0
2003-06-17,3.9286090840310575,3.9286090840310575,3.852571128330903,3.852571128330903,2462188.0
2003-06-18,3.865244237501555,3.9032627528861528,3.805047585878692,3.8969265394801815,1494102.0
2003-06-19,3.887420915200275,3.925439731096483,3.865243401234623,3.8747481823929566,3208813.0
2003-06-20,3.824056746046117,3.881085130538789,3.824056746046117,3.858907305393854,2048419.0
2003-06-23,3.865242876690405,3.925439198383145,3.865242876690405,3.868411136646558,2080028.0
2003-06-24,3.8462330595846583,3.8620743583054113,3.7701957519362375,3.7733637029433247,1384855.0
2003-06-25,3.795540851782501,3.8145504068949374,3.7575220502946376,3.7638585686654498,1755712.0
2003-06-26,3.770195510070661,3.839896602496381,3.725840185235101,3.839896602496381,2166394.0
2003-06-27,3.852571029353149,3.915935939352484,3.852571029353149,3.915935939352484,5132209.0
2003-06-30,3.912767334440532,3.94761789294469,3.90643081312393,3.922272116415435,1876930.0
2003-07-01,3.950785266892176,3.972963088255814,3.922271542613141,3.960290047476592,3223350.0
2003-07-02,3.963458044484907,3.963458044484907,3.871579431147909,3.903261413517962,2475957.0
2003-07-03,3.909598090389801,3.9951408046651937,3.906430139015327,3.9919722358165206,1766373.0
2003-07-04,3.9856361047930102,4.039495910302895,3.9761310155293,3.9824675358803696,2359500.0
2003-07-07,3.9919723406875383,3.9919723406875383,3.950785266892176,3.960290047476592,1278966.0
2003-07-08,3.9919723406875383,4.001477430009063,3.931776014460449,3.960290047476592,2170624.0
2003-07-09,3.944448540889313,4.029990944215755,3.944448540889313,4.023654424156449,1359037.0
2003-07-10,4.020487615966517,4.083852217101176,4.007814572244714,4.0585064383947485,1824941.0
2003-07-11,4.029990601219401,4.0363271207394,4.010981351396471,4.029990601219401,1102634.0
2003-07-14,4.055337066482835,4.087019669519754,4.055337066482835,4.087019669519754,1095751.0
2003-07-15,4.102861593919276,4.166226505643979,4.090188549826897,4.115534638011654,2081739.0
2003-07-16,4.115533885812117,4.144047921071247,4.099692892329105,4.099692892329105,2514449.0
2003-07-17,4.099692084459082,4.1662249231987145,4.074346005901454,4.1662249231987145,2478519.0
2003-07-18,4.169393250897159,4.216916843748386,4.134542698469487,4.194739023007167,1585364.0
2003-07-21,4.245430999924314,4.270776770931178,4.194738840436414,4.235925911283247,738391.0
2003-07-22,4.213748964063353,4.216917224455274,4.163057106529735,4.182066668881265,816027.0
2003-07-23,4.163057641999997,4.163057641999997,4.109197825883904,4.134543603542233,2833897.0
2003-07-24,4.1503828228778445,4.182065106221613,4.102859243493686,4.102859243493686,1592935.0
2003-07-25,4.134543080979182,4.207412452681968,4.134543080979182,4.19790798022209,3852588.0
2003-07-28,4.248599696102241,4.308796028574742,4.197908145200284,4.3056277680512265,1895865.0
2003-07-29,4.2866189846239,4.384834145432471,4.280282462880669,4.372161101946007,3152132.0
2003-07-30,4.308795740357488,4.334141514113078,4.210580596909605,4.2137488572211925,2146884.0
2003-07-31,4.229590767637437,4.251768284273936,4.175730643324277,4.210581203031441,2668173.0
2003-08-01,4.213748964063353,4.229590266022961,4.182066668881265,4.182066668881265,1487775.0
2003-08-04,4.182066562842427,4.229590158779135,4.169393521596073,4.2137488572211925,512007.0
2003-08-05,4.207413136989764,4.207413136989764,4.166226362578239,4.169394314755361,1106471.0
2003-08-06,4.166226149286478,4.166226149286478,4.0711789441978645,4.10602950373378,1733077.0
2003-08-07,4.1060290369494,4.201075922495666,4.1060290369494,4.182066668881265,1431663.0
2003-08-08,4.277114423645417,4.337311074588281,4.277114423645417,4.308796725266149,2908338.0
2003-08-11,4.308796046546968,4.324637349230617,4.239095240950338,4.267608968306623,1143954.0
2003-08-12,4.264441646429019,4.270778168438479,4.213749779090535,4.226422514372267,679616.0
2003-08-13,4.229589003359261,4.245430300589749,4.21691596557487,4.232756954068324,781948.0
2003-08-14,4.232757787052056,4.299290631039341,4.226421266912868,4.292954110900153,1283055.0
2003-08-15,4.302459304466478,4.30562725587601,4.2612719225602245,4.2612719225602245,646003.0
2003-08-18,4.289786365749469,4.302459406636955,4.277113324861983,4.283449845305726,588841.0
2003-08-19,4.3056271730676,4.349982505530316,4.302459221718996,4.324636733581805,2184547.0
2003-08-20,4.346814846119779,4.3626561487373525,4.283450253123764,4.3056277680512265,2193168.0
2003-08-21,4.308796605230423,4.388002511444311,4.235927220911593,4.251768525649244,1522188.0
2003-08-22,4.277112970987591,4.292953962049206,4.258103719966235,4.273944711027851,1357806.0
2003-08-25,4.277113496425294,4.286618277472163,4.26444076376659,4.28028175677425,708141.0
2003-08-26,4.289785081397476,4.289785081397476,4.197906488682776,4.2232522541321735,864674.0
2003-08-27,4.2137488572211925,4.254935932534723,4.182066562842427,4.2137488572211925,1095709.0
2003-08-28,4.2137488572211925,4.232758110353604,4.172562090644781,4.2137488572211925,989453.0
2003-08-29,4.2295901685620185,4.248599421738398,4.220085078868151,4.2295901685620185,3084937.0
2003-09-01,4.271434203216608,4.281090884808391,4.248902259840315,4.26821530935268,5029572.0
2003-09-02,4.303623438246304,4.313280434878218,4.248902862145002,4.313280434878218,941280.0
2003-09-03,4.306842958368248,4.361563224764054,4.3036237501434735,4.34546906566779,2148928.0
2003-09-04,4.351906854774803,4.371220222095841,4.329374592900257,4.34546906566779,575438.0
2003-09-05,4.345468626975374,4.348687521203921,4.281091369746922,4.281091369746922,706600.0
2003-09-08,4.284310696493703,4.361563224764054,4.284310696493703,4.34546906566779,958744.0
2003-09-09,4.364782458243037,4.371220247387299,4.290748510426571,4.319718247904477,679183.0
2003-09-10,4.313280312032385,4.329374155832643,4.264997212275427,4.281091369746922,716078.0
2003-09-11,4.2810923041596425,4.293967570212812,4.158775551462361,4.1652133413245975,1906411.0
2003-09-12,4.200619673680755,4.248902773809037,4.181306621832187,4.226370827707166,1115995.0
2003-09-15,4.261778463093374,4.261778463093374,4.20062009351067,4.22315235553576,503201.0
2003-09-16,4.232808942392907,4.258559784732431,4.216714469886165,4.229589734220295,1081537.0
2003-09-17,4.2489022975309405,4.3036228663607154,4.242464509745978,4.277872028892069,1559202.0
2003-09-18,4.2907485222786566,4.36156326204733,4.277872943954569,4.322937154417606,2400920.0
2003-09-19,4.377657380268944,4.413065217791397,4.313280434878218,4.313280434878218,1825848.0
2003-09-22,4.377657264227471,4.4259403640797,4.364782000959118,4.409845892905212,1827635.0
2003-09-23,4.4130655631537286,4.429159722343112,4.306842983287225,4.319718247904477,1856914.0
2003-09-24,4.329373818009431,4.335811605964181,4.271434353759117,4.306842187510235,1692573.0
2003-09-25,4.32937325114535,4.3454677189249,4.258558533928835,4.274652688037215,2405547.0
2003-09-26,4.281091732570609,4.284310627071956,4.19096362754664,4.229589734220295,3070839.0
2003-09-29,4.210277616642253,4.3068438458025895,4.210277616642253,4.284311579285222,909851.0
2003-09-30,4.284310385996211,4.329374279136843,4.274653703035542,4.313280434878218,658442.0
2003-10-01,4.345468224418176,4.345468224418176,4.248902347521204,4.290747654944587,1333638.0
2003-10-02,4.3004048923504525,4.32937462990838,4.274654049373547,4.322937154417606,1287388.0
2003-10-03,4.316498952552704,4.316498952552704,4.261778063578495,4.264997271522997,1017243.0
2003-10-06,4.313279975464983,4.329373818009431,4.271434353759117,4.306842187510235,582825.0
2003-10-07,4.326155520824109,4.371219725785318,4.326155520824109,4.361562729549991,999498.0
2003-10-08,4.374438836364562,4.422721941364397,4.374438836364562,4.419503046786324,1756018.0
2003-10-09,4.390533733603711,4.419503473935053,4.374439259157798,4.384095943825345,2212785.0
2003-10-10,4.416284620988424,4.480662205712184,4.40340904130941,4.429160200667436,1700128.0
2003-10-13,4.458128179593941,4.458128179593941,4.4162828758441,4.425939556787413,1107346.0
2003-10-14,4.458129931875246,4.525726097704949,4.44203545731041,4.493537462246581,2531299.0
2003-10-15,4.490318567333614,4.5225072027919815,4.474224406440082,4.493537462246581,1410413.0
2003-10-16,4.490318180778057,4.532163497373011,4.490318180778057,4.506412653957376,1414947.0
2003-10-17,4.506413857298333,4.506413857298333,4.425942097256034,4.442036261061678,652624.0
2003-10-20,4.438817321868853,4.471005960559995,4.322938034377936,4.326156929614183,1337800.0
2003-10-21,4.34546992689754,4.409847203384081,4.34546992689754,4.37765856514081,1041269.0
2003-10-22,4.409845913508713,4.42272149050846,4.306842552195688,4.351906444352326,1525051.0
2003-10-23,4.310061943484502,4.310061943484502,4.261778834324775,4.27143551889098,1966587.0
2003-10-24,4.335812004521035,4.374438422128936,4.2424650116101645,4.264997271522997,1756866.0
2003-10-27,4.306842533814626,4.313280322287024,4.252121645470479,4.252121645470479,1448005.0
2003-10-28,4.264997707426359,4.274654077561832,4.207057918257161,4.232809075075148,1022330.0
2003-10-29,4.252122455836546,4.293967461539446,4.232809400409922,4.236027981588278,1099157.0
2003-10-30,4.236027523222993,4.245684206727038,4.210276680883468,4.229589734220295,875063.0
2003-10-31,4.194180603745753,4.274652308149664,4.194180603745753,4.258558155471568,3963612.0
2003-11-03,4.277872934672326,4.277872934672326,4.24568430260322,4.255340986325332,1159705.0
2003-11-04,4.2875296482994205,4.454910924877202,4.2875296482994205,4.329374967443866,1852391.0
2003-11-05,4.374438330988644,4.3873135941421975,4.319717756825764,4.36800054257625,2139964.0
2003-11-06,4.368000581522778,4.413065100811346,4.345468635549731,4.409845892905212,2265349.0
2003-11-07,4.409846679660991,4.416284469279346,4.35190720043839,4.387314415996752,1215210.0
2003-11-10,4.387314925688868,4.393753029726455,4.33581323010146,4.37443965862768,983075.0
2003-11-11,4.419503046786324,4.445254203410913,4.393752203833005,4.419503046786324,1424278.0
2003-11-12,4.429160210280473,4.442035476316126,4.364782939088292,4.364782939088292,1003928.0
2003-11-13,4.364782857562702,4.393752597690955,4.31328116703943,4.342250593496384,1140566.0
2003-11-14,4.37765856514081,4.40340941300116,4.339032450185949,4.37765856514081,1626370.0
2003-11-17,4.335811471761607,4.3551248350280645,4.287528377266668,4.303622846655382,972542.0
2003-11-18,4.281090094689359,4.300403140637304,4.239245109523623,4.258558155471568,1474276.0
2003-11-19,4.268215858840291,4.406627371794591,4.268215858840291,4.393751794681288,1703675.0
2003-11-20,4.3776573232896565,4.409845952401676,4.339031219292225,4.393751794681288,2186532.0
2003-11-21,4.4034081044354165,4.4259403640797,4.380876158462369,4.409845892905212,1396703.0
2003-11-24,4.419503525500254,4.451692161096344,4.348688464454594,4.364782939088292,959152.0
2003-11-25,4.403409050866557,4.403409050866557,4.351907359381334,4.364782939088292,578415.0
2003-11-26,4.3679997429786415,4.3679997429786415,4.34546780133115,4.355124482182008,534171.0
2003-11-27,4.371219921116993,4.435596866740666,4.358344343789511,4.413065233760065,939343.0
2003-11-28,4.396970678463831,4.438815990310943,4.377657312839975,4.42272151895773,1486184.0
2003-12-01,4.409846329395384,4.409846329395384,4.33581238200727,4.34546906566779,2308413.0
2003-12-02,4.345470024347109,4.3776586633122285,4.342251129083463,4.371221186456274,1291346.0
2003-12-03,4.37443965862768,4.387314925688868,4.358345496383364,4.37443965862768,1216861.0
2003-12-04,4.380878340337387,4.40662950704181,4.371221966494621,4.380878340337387,1296175.0
2003-12-05,4.371219896950229,4.409846001376635,4.348687636751707,4.406627420733805,1719380.0
2003-12-08,4.409847203384081,4.416284993767001,4.3647832980463,4.37765856514081,1449012.0
2003-12-09,4.39375173540196,4.416283681375007,4.384095052697266,4.409845892905212,1355667.0
2003-12-10,4.393752670221454,4.429160200667436,4.393752670221454,4.429160200667436,1271292.0
2003-12-11,4.442035438832441,4.474224387828213,4.429160172905434,4.454911018430749,1628437.0
2003-12-12,4.493535393613386,4.68988601088506,4.48387871332001,4.667354070538344,4820946.0
2003-12-15,4.66413559665124,4.66413559665124,4.5707886197654295,4.602977243300923,2555300.0
2003-12-16,4.6126356721197626,4.667356258761535,4.6126356721197626,4.638386517970519,2014801.0
2003-12-17,4.686669300593576,4.860488046853205,4.686669300593576,4.767141041128808,4237384.0
2003-12-18,4.7928913102081605,4.7928913102081605,4.635166742773942,4.635166742773942,3477372.0
2003-12-19,4.683449628310432,4.718857466669508,4.635166839708741,4.660917994878979,10225958.0
2003-12-22,4.686669279872812,4.738170967744336,4.651261438163126,4.728514597312977,1436284.0
2003-12-23,4.651261758111217,4.757484349533201,4.651261758111217,4.731733503826106,949809.0
2003-12-24,4.738170385724704,4.744608174335671,4.65448007479587,4.6898872848136985,472658.0
2003-12-25,4.6898872848136985,4.6898872848136985,4.6898872848136985,4.6898872848136985,0.0
2003-12-26,4.6898872848136985,4.6898872848136985,4.6898872848136985,4.6898872848136985,0.0
2003-12-29,4.747827978437607,4.747827978437607,4.712420447963612,4.731733503826106,241503.0
2003-12-30,4.763921338073679,4.780015809978046,4.741389391078817,4.751046074221437,310603.0
2003-12-31,4.776796407745116,4.783233882151202,4.738169992952511,4.763920831590508,190238.0
2004-01-01,4.763920831590508,4.763920831590508,4.763920831590508,4.763920831590508,0.0
2004-01-02,4.763919569271506,4.763919569271506,4.725293164713927,4.744606523828284,61816.0
2004-01-05,4.715638248627032,4.789672192242359,4.715638248627032,4.786453611524139,939750.0
2004-01-06,4.828299792889693,5.002118552811906,4.828299792889693,4.98602407797128,3265812.0
2004-01-07,4.9570517509495655,4.9570517509495655,4.8830178326470985,4.89911229909161,1303787.0
2004-01-08,4.828299010122442,4.873362905027787,4.789672276767135,4.808985957116047,1711003.0
2004-01-09,4.834738052555461,4.844394424726713,4.770360460609522,4.79289272757557,1361176.0
2004-01-12,4.78001579849788,4.802548059109879,4.751046062810848,4.78001579849788,1045821.0
2004-01-13,4.831518891321482,4.850832263197413,4.80254946085027,4.841175890930789,2140812.0
2004-01-14,4.834735443107846,4.947395462446831,4.82829765602078,4.947395462446831,1199531.0
2004-01-15,4.918426185719108,4.940958442592216,4.828298099240269,4.860486723959226,1223750.0
2004-01-16,4.844392706212398,4.844392706212398,4.783234031242933,4.802547709748064,1722542.0
2004-01-19,4.844394382429248,4.892677497549297,4.815424638825752,4.815424638825752,1347930.0
2004-01-20,4.815424728429549,4.876583112027311,4.812205833116893,4.841175890930789,933749.0
2004-01-21,4.876581397482015,5.005335910034368,4.876581397482015,4.976366489748444,3009953.0
2004-01-22,4.905551949279013,4.931302793348346,4.857268842186641,4.866925840010656,1682589.0
2004-01-23,4.828298515114515,4.828298515114515,4.8025476758556005,4.825079620998247,1123323.0
2004-01-26,4.825079620998247,4.825079620998247,4.825079620998247,4.825079620998247,0.0
2004-01-27,4.828300644333142,4.847613703876332,4.796111688975551,4.812206166654346,1203930.0
2004-01-28,4.7800144859043066,4.7800144859043066,4.734950604397368,4.747825864683137,1202767.0
2004-01-29,4.728513968860395,4.760702597919825,4.677011974162564,4.709200289550752,1542464.0
2004-01-30,4.709201668055077,4.731733934562319,4.680232238459859,4.696326400865128,2130640.0
2004-02-02,4.7027615846095605,4.709199057800652,4.641603236760503,4.667354070538344,1011682.0
2004-02-03,4.699544942277388,4.754265843146864,4.683450467412452,4.718858312115311,965378.0
2004-02-04,4.731732205130168,4.731732205130168,4.67057384573492,4.67057384573492,915179.0
2004-02-05,4.635167190929614,4.635167190929614,4.541819873706794,4.606197452839223,2938832.0
2004-02-06,4.63516756500472,4.660918724204415,4.609416405805024,4.622291985404871,1762688.0
2004-02-09,4.628730322632672,4.65448148487789,4.58688531132687,4.65448148487789,1025464.0
2004-02-10,4.660919252912009,4.686670101361431,4.628730300261062,4.648043671851632,890360.0
2004-02-11,4.670573387484234,4.738169528324976,4.670573387484234,4.725293953432954,1709502.0
2004-02-12,4.760701855375349,4.796109059514009,4.731731811436313,4.773577116788173,1680262.0
2004-02-13,4.7735780212163,4.783234390687668,4.747827179840564,4.751046074221437,388533.0
2004-02-16,4.757482660623761,4.789671284748472,4.747826292956182,4.776796023301303,794958.0
2004-02-17,4.828300589077918,4.828300589077918,4.770360783768684,4.796111634088699,964133.0
2004-02-18,4.8283002005739455,4.854051048821948,4.81220572437436,4.844394363102196,709830.0
2004-02-19,4.844392274080263,4.857267535816465,4.80254728134861,4.834735906195912,847020.0
2004-02-20,4.837956995648367,4.883021219276239,4.828300622755608,4.8765834282334914,1664369.0
2004-02-23,4.876581811456047,4.940959386868482,4.876581811456047,4.908770755997893,956384.0
2004-02-24,4.90877199458642,4.940960633578893,4.902334204053659,4.9248661572469885,1098208.0
2004-02-25,4.89911318042022,4.934520699296657,4.892675392684286,4.902332074288187,771441.0
2004-02-26,4.895895178181156,4.96027243992233,4.895895178181156,4.908770755997893,1752751.0
2004-02-27,4.924863131731685,4.9570517509495655,4.886236725936,4.89911229909161,2450153.0
2004-03-01,4.961292167064936,5.000563638471339,4.912202748079557,4.984200711415873,7256514.0
2004-03-02,5.007109109490513,5.036562634333431,5.003836460184688,5.0201993878043085,2344688.0
2004-03-03,5.0398368458088445,5.056199778500391,5.030018894848157,5.0398368458088445,1626624.0
2004-03-04,5.043110854269508,5.056201140166118,5.000566707558732,5.000566707558732,1410976.0
2004-03-05,5.000564410876313,5.049653837444218,5.000564410876313,5.049653837444218,515080.0
2004-03-08,5.023472948897232,5.1249241326227,5.023472948897232,5.105288234470296,725433.0
2004-03-09,5.134742683489285,5.151105614957814,5.115106464125984,5.13801501465533,479628.0
2004-03-10,5.138014146039593,5.157650043173739,5.079107092456203,5.134741815426758,1012468.0
2004-03-11,5.082380259832494,5.134742338615969,5.082380259832494,5.1281967199947855,764666.0
2004-03-12,5.092196594578674,5.151103635483809,5.0463795111266405,5.075833350488662,1353366.0
2004-03-15,5.088925443608924,5.138014874494541,5.079107812559454,5.121651624562813,919272.0
2004-03-16,5.121652087113448,5.213285657187674,5.118379755741137,5.203467706341951,838131.0
2004-03-17,5.219831210880705,5.2820109314330885,5.20346795867765,5.2231038613213165,924566.0
2004-03-18,5.2754642506179845,5.2754642506179845,5.2492833744336655,5.252555704910884,1949497.0
2004-03-19,5.2820105231036925,5.321282006445503,5.268920241262814,5.304919074417008,1176535.0
2004-03-22,5.311464601006719,5.311464601006719,5.236194281304962,5.242739581958958,1079720.0
2004-03-23,5.2460121184852575,5.2460121184852575,5.164196494930673,5.167469464295239,2046566.0
2004-03-24,5.138013823519669,5.19364854299796,5.121650576935024,5.19364854299796,1603226.0
2004-03-25,5.187105619274605,5.236195062594583,5.170742365198062,5.187105619274605,827874.0
2004-03-26,5.170740926156917,5.236193605337655,5.170740926156917,5.170740926156917,3577971.0
2004-03-29,5.174014323215819,5.1871046050077805,5.095471037916121,5.102016338266894,926470.0
2004-03-30,5.098743958464298,5.121651871654765,5.056199506589265,5.072562757310432,1784293.0
2004-03-31,5.105288832808697,5.170741196501962,5.105288832808697,5.13801501465533,1367582.0
2004-04-01,5.1543796465668725,5.2656485033231775,5.1511069956140805,5.262376171280047,2287923.0
2004-04-02,5.275466272766521,5.282011255139238,5.180560041991734,5.219831530776192,1606815.0
2004-04-05,5.2558302301512265,5.278738465124975,5.25255757959646,5.268920832370296,1398310.0
2004-04-06,5.301647019008346,5.314737302317791,5.268920832370296,5.268920832370296,2030266.0
2004-04-07,5.314736232287685,5.347462412336884,5.308191251405492,5.344190081350567,849583.0
2004-04-08,5.376916634119796,5.380189284436631,5.357281370037987,5.363826670671656,1059032.0
2004-04-09,5.363826670671656,5.363826670671656,5.363826670671656,5.363826670671656,0.0
2004-04-12,5.363826670671656,5.363826670671656,5.363826670671656,5.363826670671656,0.0
2004-04-13,5.409643593652341,5.452187413541044,5.409643593652341,5.452187413541044,1406368.0
2004-04-14,5.429278587631756,5.5143674987886016,5.399825371588992,5.481640994497507,1185039.0
2004-04-15,5.481640412129389,5.481640412129389,5.39655214783152,5.39655214783152,1703962.0
2004-04-16,5.399826093574141,5.484914378288518,5.399826093574141,5.4652784730884365,1969130.0
2004-04-19,5.465276583650946,5.547092189213618,5.465276583650946,5.504547742655102,1287011.0
2004-04-20,5.51436823608864,5.51436823608864,5.452187869621716,5.4652784730884365,1071863.0
2004-04-21,5.481640994497507,5.494731596213946,5.344190952113354,5.481640994497507,1931423.0
2004-04-22,5.491459312940982,5.527457832248808,5.426006937801903,5.442369553222224,1845373.0
2004-04-23,5.455459383148573,5.514367086467892,5.455459383148573,5.494731185361453,2115805.0
2004-04-26,5.484913644926617,5.498004246643054,5.46527774235196,5.481640994497507,502533.0
2004-04-27,5.478367006292467,5.54054671144251,5.465276407772655,5.5241834632927445,708493.0
2004-04-28,5.547091166810926,5.62563410816182,5.547091166810926,5.592907616841043,1448624.0
2004-04-29,5.530729699570751,5.537274999939564,5.491458535177046,5.494731185361453,2205003.0
2004-04-30,5.465278618388878,5.475096571249939,5.399826237134459,5.412916840949208,3726446.0
2004-05-03,5.3998248474626775,5.429278060646606,5.350735733610022,5.422733398242858,1303986.0
2004-05-04,5.498004818931747,5.524185387270543,5.458733009694621,5.498004818931747,1107294.0
2004-05-05,5.511093984009667,5.560183738428502,5.511093984009667,5.543820486955557,857120.0
2004-05-06,5.573273002346186,5.589636249892906,5.52418325970603,5.530728558724717,1384190.0
2004-05-07,5.530728558724717,5.563455053818155,5.504547362649967,5.530728558724717,783083.0
2004-05-10,5.563456617406023,5.602727784736114,5.448914490206412,5.481640994497507,1503607.0
2004-05-11,5.399825275896446,5.448914393643938,5.354008170700858,5.360553471443085,2394287.0
2004-05-12,5.399824582226697,5.432551081733735,5.291828090582162,5.334372221031747,1775279.0
2004-05-13,5.383461382438726,5.41618788224951,5.350735520447078,5.367098132533334,1809496.0
2004-05-14,5.399825165871149,5.429278380791828,5.399825165871149,5.419461067697734,803510.0
2004-05-17,5.4685503927810695,5.543820714831365,5.4685503927810695,5.481640994497507,1417704.0
2004-05-18,5.511093042125643,5.550364838948888,5.488185131797838,5.504547742655102,1819078.0
2004-05-19,5.494731411142953,5.494731411142953,5.390007238757942,5.432551692903402,2189139.0
2004-05-20,5.429278356702241,5.481640761340805,5.3998251419122445,5.406370442492064,2059072.0
2004-05-21,5.399825736191137,5.465278111373521,5.373644530990478,5.373644530990478,1317829.0
2004-05-24,5.370370642255374,5.370370642255374,5.318009200654358,5.347462411895693,1571185.0
2004-05-25,5.399824582226697,5.409642532078808,5.327826921130341,5.334372221031747,2605793.0
2004-05-26,5.3016465387871925,5.350735973752576,5.285283287495533,5.308191839303856,1886302.0
2004-05-27,5.301646856800622,5.301646856800622,5.236194485527085,5.23946681707211,3253526.0
2004-05-28,5.19364854299796,5.30164501372811,5.187103244364102,5.19364854299796,3535224.0
2004-05-31,5.3016464478641545,5.324554680370008,5.252557013740653,5.321282030167802,3211741.0
2004-06-01,5.390006847668673,5.442368611152301,5.360552996935857,5.39655214783152,2224788.0
2004-06-02,5.465276915647104,5.471822215515249,5.4063698546529295,5.439096353993651,1563121.0
2004-06-03,5.396551535865595,5.429277395149585,5.376915637603751,5.416187434127439,1499865.0
2004-06-04,5.412914731464145,5.416187381142436,5.370370285646349,5.390006183716101,913278.0
2004-06-07,5.41291571893831,5.41291571893831,5.360553314533205,5.393279817286396,1260910.0
2004-06-08,5.435823589106803,5.47182274184432,5.426006276179395,5.435823589106803,662736.0
2004-06-09,5.393279282325288,5.399824582226697,5.311463990286385,5.334372221031747,2210090.0
2004-06-10,5.327826025890387,5.367097180880933,5.30164514959352,5.318008396597507,841815.0
2004-06-11,5.334372335331636,5.383461447824901,5.324554385269155,5.340917316463719,1147961.0
2004-06-14,5.340917316463719,5.340917316463719,5.340917316463719,5.340917316463719,0.0
2004-06-15,5.3081913896026265,5.3736434324954905,5.3081913896026265,5.367098132533334,853814.0
2004-06-16,5.399825189714587,5.452186956997492,5.399825189714587,5.432551692903402,1806117.0
2004-06-17,5.448913715747485,5.478367565423169,5.426005803818863,5.471822265495239,3181663.0
2004-06-18,5.53,5.565,5.51,5.555,2441901.0
2004-06-21,5.595,5.67,5.595,5.655,1333113.0
2004-06-22,5.67,5.67,5.56,5.57,781186.0
2004-06-23,5.605,5.605,5.56,5.58,945426.0
2004-06-24,5.56,5.595,5.545,5.585,1233228.0
2004-06-25,5.56,5.635,5.56,5.615,589994.0
2004-06-28,5.61,5.64,5.575,5.64,736724.0
2004-06-29,5.58,5.6,5.455,5.46,2245017.0
2004-06-30,5.46,5.485,5.44,5.455,1115504.0
2004-07-01,5.47,5.51,5.47,5.495,655726.0
2004-07-02,5.53,5.53,5.47,5.515,961565.0
2004-07-05,5.515,5.555,5.515,5.52,1526873.0
2004-07-06,5.53,5.635,5.53,5.61,1202236.0
2004-07-07,5.64,5.725,5.635,5.7,1392603.0
2004-07-08,5.675,5.715,5.665,5.69,768119.0
2004-07-09,5.725,5.74,5.69,5.705,812129.0
2004-07-12,5.72,5.72,5.66,5.67,672878.0
2004-07-13,5.68,5.72,5.68,5.69,1029509.0
2004-07-14,5.71,5.71,5.66,5.68,636077.0
2004-07-15,5.71,5.735,5.7,5.735,848878.0
2004-07-16,5.71,5.79,5.71,5.775,751885.0
2004-07-19,5.79,5.805,5.75,5.755,655242.0
2004-07-20,5.785,5.795,5.72,5.74,1001521.0
2004-07-21,5.725,5.775,5.65,5.66,1696327.0
2004-07-22,5.625,5.735,5.625,5.65,1192747.0
2004-07-23,5.71,5.755,5.71,5.75,926991.0
2004-07-26,5.79,5.79,5.735,5.765,1092252.0
2004-07-27,5.765,5.765,5.745,5.755,1375215.0
2004-07-28,5.755,5.8,5.755,5.795,792972.0
2004-07-29,5.805,5.915,5.805,5.9,1889051.0
2004-07-30,5.88,5.915,5.835,5.89,2273921.0
2004-08-02,5.905,6.16,5.895,6.14,2863791.0
2004-08-03,6.09,6.15,6.05,6.115,2060972.0
2004-08-04,6.135,6.23,6.125,6.195,2052606.0
2004-08-05,6.12,6.15,6.1,6.115,2370514.0
2004-08-06,6.2,6.255,6.185,6.24,1574438.0
2004-08-09,6.215,6.24,6.18,6.2,1136789.0
2004-08-10,6.2,6.23,6.085,6.12,2202308.0
2004-08-11,6.115,6.165,6.045,6.065,2510680.0
2004-08-12,6.05,6.095,6.045,6.085,2113862.0
2004-08-13,6.145,6.145,6.085,6.115,974227.0
2004-08-16,6.19,6.19,6.12,6.155,858906.0
2004-08-17,6.145,6.145,6.065,6.1,635341.0
2004-08-18,6.085,6.095,6.0,6.0,2102364.0
2004-08-19,6.035,6.095,6.01,6.03,1446095.0
2004-08-20,6.07,6.095,6.04,6.08,2385191.0
2004-08-23,6.065,6.145,6.06,6.11,1538387.0
2004-08-24,6.075,6.09,6.055,6.07,1222206.0
2004-08-25,6.02,6.02,5.905,5.92,2748185.0
2004-08-26,5.82,5.925,5.79,5.88,1740639.0
2004-08-27,5.935,6.005,5.935,5.975,990575.0
2004-08-30,5.88,5.925,5.82,5.87,1712893.0
2004-08-31,5.89,5.915,5.88,5.9,1003057.0
2004-09-01,5.92,6.025,5.92,5.995,1288140.0
2004-09-02,6.085,6.095,5.99,6.035,739911.0
2004-09-03,6.075,6.075,5.985,6.03,824517.0
2004-09-06,6.005,6.03,5.985,6.0,298097.0
2004-09-07,6.035,6.05,5.935,5.935,547108.0
2004-09-08,5.855,5.915,5.805,5.89,1119322.0
2004-09-09,5.935,5.955,5.89,5.9,1320603.0
2004-09-10,5.97,6.0,5.94,5.985,678465.0
2004-09-13,5.99,5.99,5.915,5.955,809272.0
2004-09-14,6.015,6.02,5.99,6.0,1053761.0
2004-09-15,6.04,6.135,6.04,6.125,1532755.0
2004-09-16,6.075,6.18,6.075,6.16,2028274.0
2004-09-17,6.18,6.19,6.095,6.19,841842.0
2004-09-20,6.19,6.24,6.155,6.225,906539.0
2004-09-21,6.23,6.29,6.23,6.265,1106023.0
2004-09-22,6.295,6.4,6.295,6.39,1492514.0
2004-09-23,6.37,6.38,6.34,6.35,1155095.0
2004-09-24,6.295,6.315,6.24,6.305,1165065.0
2004-09-27,6.345,6.465,6.345,6.455,1325317.0
2004-09-28,6.475,6.52,6.475,6.48,1586642.0
2004-09-29,6.475,6.485,6.33,6.455,984320.0
2004-09-30,6.46,6.485,6.38,6.39,781265.0
2004-10-01,6.325,6.375,6.325,6.35,438642.0
2004-10-04,6.405,6.495,6.4,6.47,421769.0
2004-10-05,6.5,6.54,6.4,6.54,1027211.0
2004-10-06,6.545,6.675,6.545,6.64,1298204.0
2004-10-07,6.675,6.68,6.605,6.615,896907.0
2004-10-08,6.625,6.655,6.535,6.585,1092534.0
2004-10-11,6.595,6.665,6.595,6.655,537476.0
2004-10-12,6.625,6.69,6.625,6.645,1077909.0
2004-10-13,6.605,6.62,6.475,6.485,1117438.0
2004-10-14,6.475,6.595,6.41,6.52,795110.0
2004-10-15,6.54,6.58,6.54,6.57,676272.0
2004-10-18,6.605,6.615,6.55,6.565,479662.0
2004-10-19,6.54,6.595,6.51,6.565,825953.0
2004-10-20,6.56,6.56,6.315,6.36,1617521.0
2004-10-21,6.295,6.41,6.23,6.29,2607676.0
2004-10-22,6.315,6.37,6.29,6.355,1178380.0
2004-10-25,6.37,6.44,6.36,6.41,1680997.0
2004-10-26,6.445,6.505,6.425,6.475,1277760.0
2004-10-27,6.515,6.58,6.515,6.53,1591216.0
2004-10-28,6.46,6.475,6.38,6.38,1906794.0
2004-10-29,6.33,6.38,6.29,6.35,1138562.0
2004-11-01,6.425,6.475,6.38,6.47,420203.0
2004-11-02,6.475,6.475,6.35,6.365,379131.0
2004-11-03,6.335,6.345,6.22,6.28,2597690.0
2004-11-04,6.355,6.395,6.35,6.365,1546057.0
2004-11-05,6.385,6.395,6.23,6.245,1580263.0
2004-11-08,6.265,6.275,6.145,6.145,1289045.0
2004-11-09,6.165,6.165,6.095,6.135,2219618.0
2004-11-10,6.05,6.095,6.02,6.06,2014906.0
2004-11-11,6.13,6.2,6.12,6.19,1405774.0
2004-11-12,6.2,6.25,6.145,6.155,949649.0
2004-11-15,6.22,6.22,6.095,6.12,640864.0
2004-11-16,6.115,6.125,6.07,6.075,1501143.0
2004-11-17,6.15,6.245,6.12,6.215,1323998.0
2004-11-18,6.28,6.395,6.28,6.37,1758414.0
2004-11-19,6.415,6.455,6.345,6.44,1254980.0
2004-11-22,6.51,6.595,6.475,6.475,4219050.0
2004-11-23,6.53,6.54,6.5,6.505,760909.0
2004-11-24,6.59,6.64,6.56,6.57,1093601.0
2004-11-25,6.64,6.675,6.59,6.625,1149305.0
2004-11-26,6.66,6.875,6.63,6.855,2834304.0
2004-11-29,6.81,7.025,6.77,7.005,1758007.0
2004-11-30,6.94,7.02,6.86,6.86,2080368.0
2004-12-01,6.82,6.9,6.595,6.615,2327156.0
2004-12-02,6.475,6.57,6.465,6.54,3189229.0
2004-12-03,6.54,6.54,6.475,6.515,1618272.0
2004-12-06,6.51,6.54,6.495,6.54,1115914.0
2004-12-07,6.55,6.625,6.475,6.475,1177286.0
2004-12-08,6.37,6.395,6.265,6.275,1912284.0
2004-12-09,6.295,6.37,6.255,6.345,1143830.0
2004-12-10,6.42,6.445,6.315,6.375,866754.0
2004-12-13,6.315,6.365,6.285,6.365,946910.0
2004-12-14,6.415,6.49,6.415,6.49,879304.0
2004-12-15,6.54,6.57,6.41,6.445,1301397.0
2004-12-16,6.475,6.535,6.475,6.505,1676726.0
2004-12-17,6.48,6.54,6.48,6.53,961329.0
2004-12-20,6.565,6.595,6.52,6.53,680835.0
2004-12-21,6.51,6.525,6.48,6.49,986789.0
2004-12-22,6.54,6.57,6.52,6.57,906356.0
2004-12-23,6.55,6.55,6.505,6.55,898624.0
2004-12-24,6.55,6.595,6.54,6.59,457152.0
2004-12-29,6.55,6.57,6.495,6.5,387496.0
2004-12-30,6.54,6.555,6.525,6.54,412801.0
2004-12-31,6.54,6.59,6.54,6.575,470164.0
2005-01-04,6.54,6.54,6.51,6.54,517181.0
2005-01-05,6.51,6.54,6.5,6.535,1034760.0
2005-01-06,6.53,6.55,6.53,6.53,482500.0
2005-01-07,6.56,6.705,6.56,6.705,985719.0
2005-01-10,6.71,6.735,6.685,6.685,593520.0
2005-01-11,6.7,6.75,6.7,6.725,911031.0
2005-01-12,6.705,6.765,6.67,6.69,608968.0
2005-01-13,6.75,6.775,6.695,6.77,1028366.0
2005-01-14,6.835,6.89,6.835,6.875,1473381.0
2005-01-17,6.91,6.975,6.91,6.965,658198.0
2005-01-18,6.93,6.93,6.77,6.775,1588355.0
2005-01-19,6.765,6.835,6.69,6.75,1257577.0
2005-01-20,6.655,6.705,6.615,6.645,1304167.0
2005-01-21,6.635,6.7,6.605,6.675,779380.0
2005-01-24,6.69,6.795,6.69,6.785,811586.0
2005-01-25,6.775,6.835,6.7,6.72,1734091.0
2005-01-27,6.74,6.825,6.7,6.715,1480628.0
2005-01-28,6.705,6.795,6.705,6.73,847352.0
2005-01-31,6.72,6.835,6.715,6.77,900345.0
2005-02-01,6.825,6.855,6.775,6.855,936835.0
2005-02-02,6.87,6.885,6.77,6.77,1038581.0
2005-02-03,6.755,6.77,6.655,6.655,2184687.0
2005-02-04,6.66,6.75,6.62,6.71,827715.0
2005-02-07,6.775,6.775,6.705,6.735,576944.0
2005-02-08,6.685,6.71,6.59,6.6,2085868.0
2005-02-09,6.63,6.685,6.625,6.63,877675.0
2005-02-10,6.625,6.68,6.575,6.58,818543.0
2005-02-11,6.64,6.77,6.64,6.755,1068981.0
2005-02-14,6.83,6.895,6.805,6.86,2230543.0
2005-02-15,6.935,7.125,6.935,7.1,3475743.0
2005-02-16,7.145,7.18,6.905,7.035,4258402.0
2005-02-17,7.09,7.165,7.09,7.135,2090669.0
2005-02-18,7.065,7.08,7.0,7.05,1136230.0
2005-02-21,7.135,7.14,7.07,7.115,569004.0
2005-02-22,7.14,7.16,7.105,7.12,722947.0
2005-02-23,7.175,7.195,7.045,7.05,1460739.0
2005-02-24,7.03,7.135,7.03,7.055,1203533.0
2005-02-25,6.95,7.07,6.95,7.06,1320521.0
2005-02-28,7.115,7.15,7.07,7.125,1149145.0
2005-03-01,7.195,7.43,7.165,7.41,2185627.0
2005-03-02,7.425,7.47,7.28,7.295,1359025.0
2005-03-03,7.4,7.44,7.27,7.325,1267973.0
2005-03-04,7.405,7.445,7.315,7.375,1306625.0
2005-03-07,7.49,7.51,7.44,7.505,946271.0
2005-03-08,7.58,7.735,7.555,7.715,2220311.0
2005-03-09,7.805,7.88,7.78,7.835,2117825.0
2005-03-10,7.885,7.9,7.69,7.74,1434019.0
2005-03-11,7.75,7.805,7.655,7.77,624852.0
2005-03-14,7.85,7.97,7.825,7.95,975564.0
2005-03-15,7.995,7.995,7.865,7.9,1499753.0
2005-03-16,7.945,7.98,7.75,7.8,1453900.0
2005-03-17,7.875,7.97,7.835,7.95,1825610.0
2005-03-18,7.94,8.16,7.94,8.15,1334891.0
2005-03-21,8.26,8.325,8.215,8.245,1255125.0
2005-03-22,8.18,8.34,8.175,8.245,1529492.0
2005-03-23,8.16,8.17,8.045,8.065,1998719.0
2005-03-24,7.965,8.075,7.92,7.95,1395148.0
2005-03-29,7.98,8.13,7.98,8.1,1049688.0
2005-03-30,8.175,8.275,8.015,8.175,1454525.0
2005-03-31,8.17,8.195,7.895,7.97,2482141.0
2005-04-01,8.12,8.175,8.06,8.11,1990914.0
2005-04-04,8.31,8.31,8.215,8.27,1693881.0
2005-04-05,8.27,8.47,8.215,8.44,1773695.0
2005-04-06,8.42,8.55,8.34,8.375,2749407.0
2005-04-07,8.435,8.475,8.32,8.325,1052697.0
2005-04-08,8.325,8.325,8.205,8.31,1459965.0
2005-04-11,8.29,8.29,8.205,8.245,654250.0
2005-04-12,8.32,8.415,8.29,8.365,749677.0
2005-04-13,8.345,8.345,8.185,8.2,1171252.0
2005-04-14,8.09,8.09,7.87,7.905,2385237.0
2005-04-15,7.845,7.94,7.79,7.845,1492817.0
2005-04-18,7.64,7.835,7.64,7.725,1301858.0
2005-04-19,7.8,8.045,7.75,8.015,1527568.0
2005-04-20,8.175,8.205,8.015,8.04,1264703.0
2005-04-21,7.93,7.98,7.845,7.875,1103301.0
2005-04-22,7.965,8.08,7.945,8.04,654261.0
2005-04-26,7.95,8.145,7.95,8.12,1233255.0
2005-04-27,8.11,8.175,8.045,8.1,1192425.0
2005-04-28,7.965,7.965,7.745,7.75,1929657.0
2005-04-29,7.725,7.845,7.595,7.625,2195867.0
2005-05-02,7.655,7.77,7.59,7.71,919093.0
2005-05-03,7.75,7.81,7.595,7.69,886364.0
2005-05-04,7.645,7.665,7.485,7.54,1452582.0
2005-05-05,7.525,7.545,7.44,7.505,2278626.0
2005-05-06,7.515,7.555,7.475,7.52,1685216.0
2005-05-09,7.545,7.725,7.545,7.705,1694083.0
2005-05-10,7.76,7.885,7.75,7.84,1730512.0
2005-05-11,7.89,7.895,7.75,7.865,1551757.0
2005-05-12,7.81,7.885,7.765,7.875,1946485.0
2005-05-13,7.68,7.74,7.535,7.545,2142957.0
2005-05-16,7.525,7.555,7.365,7.405,1861748.0
2005-05-17,7.39,7.53,7.39,7.495,1440189.0
2005-05-18,7.53,7.665,7.53,7.63,1259815.0
2005-05-19,7.6,7.61,7.505,7.555,2245208.0
2005-05-20,7.57,7.725,7.57,7.665,1295148.0
2005-05-23,7.715,7.76,7.61,7.63,1479132.0
2005-05-24,7.705,7.92,7.705,7.92,1676639.0
2005-05-25,7.995,8.005,7.91,7.92,1029989.0
2005-05-26,8.02,8.085,8.015,8.08,1341327.0
2005-05-27,8.095,8.145,8.025,8.04,939941.0
2005-05-30,8.07,8.16,8.07,8.125,717256.0
2005-05-31,8.145,8.225,8.145,8.17,1146830.0
2005-06-01,8.13,8.375,8.13,8.315,2005402.0
2005-06-02,8.51,8.675,8.51,8.67,3091042.0
2005-06-03,8.635,8.775,8.59,8.75,1220928.0
2005-06-06,8.8,9.01,8.765,8.945,1654572.0
2005-06-07,8.84,8.96,8.81,8.91,1126958.0
2005-06-08,8.765,8.8,8.69,8.695,1555576.0
2005-06-09,8.615,8.85,8.605,8.82,1230932.0
2005-06-10,8.98,9.075,8.895,9.07,1061932.0
2005-06-14,9.19,9.22,9.035,9.095,1240541.0
2005-06-15,9.075,9.075,8.94,9.02,1045909.0
2005-06-16,9.06,9.16,9.0,9.005,2291211.0
2005-06-17,9.06,9.255,9.06,9.24,1987061.0
2005-06-20,9.46,9.63,9.46,9.615,1799682.0
2005-06-21,9.635,9.65,9.5,9.585,2802019.0
2005-06-22,9.485,9.51,9.39,9.44,2990120.0
2005-06-23,9.38,9.475,9.315,9.325,1111192.0
2005-06-24,9.435,9.565,9.435,9.51,2028511.0
2005-06-27,9.55,9.73,9.55,9.67,1346589.0
2005-06-28,9.685,9.685,9.455,9.555,1882074.0
2005-06-29,9.445,9.455,9.325,9.44,1804036.0
2005-06-30,9.405,9.64,9.39,9.6,1437478.0
2005-07-01,9.41,9.46,9.325,9.325,1242224.0
2005-07-04,9.485,9.585,9.455,9.53,1153875.0
2005-07-05,9.625,9.77,9.52,9.765,1110347.0
2005-07-06,9.91,9.975,9.665,9.68,959225.0
2005-07-07,9.715,9.745,9.585,9.68,1148910.0
2005-07-08,9.625,9.625,9.525,9.585,612511.0
2005-07-11,9.61,9.66,9.565,9.585,597338.0
2005-07-12,9.56,9.56,9.455,9.475,864560.0
2005-07-13,9.5,9.565,9.435,9.445,1043153.0
2005-07-14,9.455,9.51,9.39,9.5,907231.0
2005-07-15,9.39,9.435,9.33,9.39,513380.0
2005-07-18,9.365,9.55,9.34,9.54,543067.0
2005-07-19,9.425,9.54,9.425,9.45,842746.0
2005-07-20,9.45,9.825,9.45,9.805,2203263.0
2005-07-21,9.825,9.93,9.715,9.85,1267219.0
2005-07-22,9.845,9.845,9.745,9.755,1231933.0
2005-07-25,9.815,10.04,9.815,9.975,1119315.0
2005-07-26,9.995,10.075,9.925,10.01,929365.0
2005-07-27,9.98,10.09,9.93,9.985,772328.0
2005-07-28,10.0,10.0,9.825,9.845,1038633.0
2005-07-29,9.91,9.93,9.86,9.91,1331504.0
2005-08-01,9.9,10.005,9.895,9.995,767161.0
2005-08-02,10.055,10.21,10.055,10.19,1925491.0
2005-08-03,10.205,10.24,9.98,10.01,1350047.0
2005-08-04,9.815,10.01,9.74,9.9,1936149.0
2005-08-05,9.86,10.08,9.86,9.95,1160966.0
2005-08-08,10.22,10.495,10.165,10.44,2911657.0
2005-08-09,10.8,11.105,10.745,10.92,2937708.0
2005-08-10,10.875,10.875,10.53,10.53,2977795.0
2005-08-11,10.795,10.94,10.695,10.905,2006225.0
2005-08-12,10.99,10.99,10.785,10.845,1075271.0
2005-08-15,10.92,11.105,10.9,11.015,1293145.0
2005-08-16,10.925,10.985,10.815,10.925,1536126.0
2005-08-17,10.86,10.99,10.495,10.515,3089025.0
2005-08-18,10.37,10.48,10.27,10.345,2639524.0
2005-08-19,10.37,10.59,10.37,10.515,1506314.0
2005-08-22,10.71,10.84,10.7,10.83,1851344.0
2005-08-23,10.795,10.795,10.63,10.7,1263604.0
2005-08-24,10.78,10.78,10.505,10.565,1296788.0
2005-08-25,10.73,10.76,10.675,10.74,1409902.0
2005-08-26,10.795,10.83,10.74,10.82,702338.0
2005-08-29,10.825,10.99,10.825,10.91,2106985.0
2005-08-30,10.88,10.89,10.695,10.76,1814509.0
2005-08-31,10.88,10.965,10.76,10.78,1680324.0
2005-09-01,10.8,10.94,10.7,10.865,1409778.0
2005-09-02,11.005,11.04,10.91,10.925,1509631.0
2005-09-05,10.94,10.94,10.705,10.725,1245345.0
2005-09-06,10.715,10.835,10.55,10.58,1193589.0
2005-09-07,10.6,10.615,10.42,10.485,1375400.0
2005-09-08,10.515,10.615,10.435,10.58,1140002.0
2005-09-09,10.465,10.48,10.37,10.39,1349838.0
2005-09-12,10.465,10.51,10.42,10.465,901096.0
2005-09-13,10.435,10.445,10.29,10.355,1211619.0
2005-09-14,10.325,10.495,10.325,10.485,1343849.0
2005-09-15,10.52,10.695,10.52,10.695,2201251.0
2005-09-16,10.68,10.695,10.55,10.56,1205382.0
2005-09-19,10.5,10.675,10.465,10.615,584406.0
2005-09-20,10.81,10.85,10.76,10.78,1419431.0
2005-09-21,10.79,10.91,10.725,10.9,1014261.0
2005-09-22,10.96,11.165,10.96,11.13,1925575.0
2005-09-23,11.12,11.31,11.025,11.21,1768410.0
2005-09-26,11.12,11.29,11.045,11.25,1371005.0
2005-09-27,11.335,11.445,11.31,11.36,1203946.0
2005-09-28,11.285,11.54,11.285,11.45,1125497.0
2005-09-29,11.565,11.835,11.565,11.8,1993983.0
2005-09-30,11.775,11.855,11.76,11.8,1096351.0
2005-10-03,11.62,11.725,11.54,11.61,578210.0
2005-10-04,11.525,11.555,11.475,11.535,850933.0
2005-10-05,11.35,11.395,10.99,10.995,1926904.0
2005-10-06,10.63,10.665,10.41,10.455,3180918.0
2005-10-07,10.415,10.61,10.39,10.44,2114831.0
2005-10-10,10.565,10.725,10.565,10.72,1187727.0
2005-10-11,10.68,10.695,10.32,10.435,1674598.0
2005-10-12,10.665,10.75,10.6,10.685,1319629.0
2005-10-13,10.54,10.615,10.345,10.56,1688882.0
2005-10-14,10.41,10.435,10.255,10.33,1468752.0
2005-10-17,10.42,10.52,10.285,10.335,1193639.0
2005-10-18,10.53,10.655,10.365,10.625,1971508.0
2005-10-19,10.385,10.6,10.345,10.39,2300356.0
2005-10-20,10.4,10.435,9.975,10.06,2863282.0
2005-10-21,9.805,9.86,9.52,9.8,3468695.0
2005-10-24,9.755,9.88,9.755,9.81,1904261.0
2005-10-25,10.04,10.14,9.975,10.105,1793740.0
2005-10-26,10.27,10.485,10.27,10.475,2189637.0
2005-10-27,10.345,10.42,10.24,10.25,2444422.0
2005-10-28,10.19,10.22,10.055,10.075,1050706.0
2005-10-31,10.13,10.325,10.13,10.325,663571.0
2005-11-01,10.3,10.355,10.23,10.27,625374.0
2005-11-02,10.33,10.525,10.305,10.46,1058875.0
2005-11-03,10.58,10.775,10.565,10.73,967603.0
2005-11-04,10.89,11.025,10.75,11.015,1260595.0
2005-11-07,10.84,10.855,10.685,10.73,869858.0
2005-11-08,10.535,10.845,10.53,10.83,1596392.0
2005-11-09,10.885,10.94,10.7,10.785,567591.0
2005-11-10,10.755,10.965,10.71,10.85,930014.0
2005-11-11,10.74,10.795,10.405,10.41,1996176.0
2005-11-14,10.445,10.485,10.25,10.325,1665999.0
2005-11-15,10.475,10.655,10.465,10.55,1985862.0
2005-11-16,10.45,10.495,10.37,10.42,1264541.0
2005-11-17,10.665,10.755,10.665,10.72,1630477.0
2005-11-18,10.695,10.88,10.625,10.83,2206930.0
2005-11-21,10.855,10.96,10.825,10.92,866372.0
2005-11-22,11.1,11.155,10.97,10.995,1585152.0
2005-11-23,11.175,11.175,11.0,11.0,1333909.0
2005-11-24,11.025,11.12,11.005,11.105,1442491.0
2005-11-25,11.23,11.43,11.17,11.315,1673804.0
2005-11-28,11.4,11.575,11.385,11.525,1041656.0
2005-11-29,11.355,11.415,11.225,11.35,2087686.0
2005-11-30,11.3,11.565,11.27,11.47,1679568.0
2005-12-01,11.565,11.565,11.285,11.38,1710483.0
2005-12-02,11.535,11.65,11.485,11.65,1355083.0
2005-12-05,11.735,11.815,11.66,11.75,1398301.0
2005-12-06,11.945,11.95,11.83,11.905,1744133.0
2005-12-07,11.91,12.15,11.89,12.125,1577967.0
2005-12-08,12.03,12.035,11.64,11.745,1860342.0
2005-12-09,11.855,11.985,11.76,11.93,1977138.0
2005-12-12,11.915,12.08,11.825,11.995,1225749.0
2005-12-13,12.045,12.07,11.89,11.905,732521.0
2005-12-14,12.0,12.14,11.97,12.065,1068746.0
2005-12-15,12.1,12.115,11.89,11.905,1958219.0
2005-12-16,12.065,12.26,11.95,12.195,1387410.0
2005-12-19,12.085,12.36,12.085,12.35,1116251.0
2005-12-20,12.25,12.46,12.24,12.335,1220705.0
2005-12-21,12.46,12.685,12.425,12.655,1377462.0
2005-12-22,12.82,12.885,12.6,12.645,1588544.0
2005-12-23,12.755,12.755,12.46,12.53,594478.0
2005-12-28,12.435,12.675,12.4,12.59,566647.0
2005-12-29,12.755,12.79,12.7,12.74,624490.0
2005-12-30,12.795,12.84,12.755,12.82,444407.0
2006-01-03,12.84,13.145,12.84,13.085,777180.0
2006-01-04,13.46,13.46,13.295,13.4,1386272.0
2006-01-05,13.445,13.445,13.16,13.235,1069687.0
2006-01-06,13.065,13.18,12.97,13.025,1548664.0
2006-01-09,13.295,13.465,13.295,13.315,1383061.0
2006-01-10,13.18,13.38,13.165,13.265,1077772.0
2006-01-11,13.36,13.385,13.325,13.385,1192463.0
2006-01-12,13.445,13.495,13.29,13.37,917277.0
2006-01-13,13.41,13.495,13.36,13.445,849447.0
2006-01-16,13.74,13.74,13.64,13.73,1144111.0
2006-01-17,13.775,14.195,13.775,14.17,1872310.0
2006-01-18,14.28,14.36,13.655,13.675,2390460.0
2006-01-19,13.77,14.03,13.585,13.84,2403509.0
2006-01-20,14.065,14.145,13.74,13.915,1267765.0
2006-01-23,13.935,14.1,13.8,14.09,1520387.0
2006-01-24,14.265,14.295,14.07,14.175,1146708.0
2006-01-25,14.195,14.295,14.145,14.24,1315286.0
2006-01-27,14.555,14.655,14.49,14.61,1557529.0
2006-01-30,14.98,15.28,14.89,15.25,1797365.0
2006-01-31,15.26,15.66,14.735,14.78,2646742.0
2006-02-01,14.795,14.97,14.73,14.96,1431005.0
2006-02-02,15.08,15.325,14.785,14.835,1520005.0
2006-02-03,14.585,14.59,14.28,14.33,2932484.0
2006-02-06,14.18,14.505,13.985,14.325,2656685.0
2006-02-07,14.375,14.375,13.92,13.95,1961607.0
2006-02-08,13.475,13.54,13.33,13.445,2809147.0
2006-02-09,13.48,13.84,13.465,13.755,1828263.0
2006-02-10,13.86,13.935,13.575,13.605,1566979.0
2006-02-13,13.41,13.47,13.105,13.135,1550585.0
2006-02-14,13.305,13.575,13.215,13.46,1300215.0
2006-02-15,13.51,13.725,12.96,13.18,1836809.0
2006-02-16,12.625,13.0,12.625,12.855,2234206.0
2006-02-17,13.15,13.295,13.115,13.195,1747916.0
2006-02-20,13.425,13.835,13.38,13.815,1441509.0
2006-02-21,13.965,14.1,13.91,14.0,1494778.0
2006-02-22,14.15,14.19,13.98,13.995,1231258.0
2006-02-23,14.11,14.16,13.735,13.74,1832925.0
2006-02-24,13.78,13.83,13.5,13.63,1214143.0
2006-02-27,14.08,14.17,13.815,13.85,1566962.0
2006-02-28,13.58,13.62,13.385,13.51,1396834.0
2006-03-01,13.48,13.71,13.435,13.55,1143590.0
2006-03-02,13.75,13.815,13.65,13.735,1385015.0
2006-03-03,13.85,14.13,13.85,14.07,1554601.0
2006-03-06,14.015,14.05,13.77,13.82,684064.0
2006-03-07,13.65,13.655,13.455,13.62,801128.0
2006-03-08,13.345,13.48,13.25,13.33,1325901.0
2006-03-09,13.19,13.345,13.085,13.295,1352391.0
2006-03-10,13.355,13.55,13.355,13.435,531149.0
2006-03-13,13.505,13.6,13.365,13.575,539746.0
2006-03-14,13.85,13.945,13.84,13.91,926487.0
2006-03-15,14.1,14.18,13.93,14.0,1370122.0
2006-03-16,14.015,14.13,13.875,14.07,1933996.0
2006-03-17,14.25,14.315,14.14,14.18,827542.0
2006-03-20,14.16,14.19,13.99,14.055,637885.0
2006-03-21,13.88,14.06,13.88,13.97,760583.0
2006-03-22,14.015,14.37,14.015,14.35,1265923.0
2006-03-23,14.515,14.56,14.43,14.52,1375618.0
2006-03-24,14.65,14.68,14.4,14.44,1238948.0
2006-03-27,14.515,14.655,14.485,14.63,1475645.0
2006-03-28,14.74,14.915,14.74,14.8,1892085.0
2006-03-29,14.97,15.06,14.92,15.0,967738.0
2006-03-30,15.09,15.11,14.715,14.73,1088173.0
2006-03-31,15.045,15.275,15.025,15.175,1027321.0
2006-04-03,15.175,15.175,14.915,15.015,1016691.0
2006-04-04,15.185,15.355,15.005,15.015,805496.0
2006-04-05,14.98,15.08,14.885,15.015,985302.0
2006-04-06,15.165,15.295,15.13,15.21,933001.0
2006-04-07,15.23,15.25,15.13,15.215,450694.0
2006-04-10,15.165,15.18,14.935,15.07,731494.0
2006-04-11,15.35,15.825,15.305,15.785,1614709.0
2006-04-12,15.75,15.835,15.385,15.52,1422762.0
2006-04-13,15.615,15.645,15.52,15.615,855438.0
2006-04-18,16.015,16.285,15.96,16.22,1493800.0
2006-04-19,16.615,16.615,16.25,16.45,1899350.0
2006-04-20,16.38,16.515,15.905,16.195,1781919.0
2006-04-21,15.885,16.165,15.85,15.965,1511352.0
2006-04-24,16.335,16.385,16.05,16.065,1070234.0
2006-04-26,16.115,16.115,15.685,16.005,1191350.0
2006-04-27,16.01,16.105,15.925,16.005,995844.0
2006-04-28,15.815,15.815,15.36,15.535,1621644.0
2006-05-01,15.9,16.015,15.835,16.005,1085953.0
2006-05-02,16.145,16.325,15.95,16.2,1040915.0
2006-05-03,16.315,16.315,16.175,16.215,756930.0
2006-05-04,15.965,15.985,15.72,15.735,990545.0
2006-05-05,15.77,15.88,15.515,15.81,686531.0
2006-05-08,16.075,16.115,15.805,15.84,1004375.0
2006-05-09,15.835,15.985,15.785,15.85,817475.0
2006-05-10,16.015,16.075,15.885,15.91,731512.0
2006-05-11,16.025,16.06,15.835,15.975,674716.0
2006-05-12,15.85,15.915,15.71,15.745,848860.0
2006-05-15,15.415,15.48,15.215,15.225,1578171.0
2006-05-16,14.83,14.92,14.59,14.65,2446890.0
2006-05-17,14.68,14.865,14.59,14.725,1730806.0
2006-05-18,14.31,14.6,14.1,14.375,1489417.0
2006-05-19,14.28,14.55,14.28,14.42,1318088.0
2006-05-22,14.28,14.315,13.645,13.78,1476539.0
2006-05-23,13.88,14.23,13.85,14.23,1757774.0
2006-05-24,14.58,14.68,14.43,14.65,2539811.0
2006-05-25,14.49,14.55,14.18,14.28,1361981.0
2006-05-26,14.675,14.765,14.62,14.71,1625252.0
2006-05-29,15.0,15.255,14.995,15.205,1237978.0
2006-05-30,15.175,15.2,15.0,15.195,1043376.0
2006-05-31,15.11,15.2,14.745,14.78,1540689.0
2006-06-01,14.83,14.865,14.39,14.48,1194583.0
2006-06-02,14.665,14.665,14.365,14.535,1183412.0
2006-06-05,14.88,15.05,14.73,15.015,935302.0
2006-06-06,14.865,14.9,14.685,14.76,1218225.0
2006-06-07,14.51,14.55,14.24,14.38,2685296.0
2006-06-08,14.13,14.18,13.68,13.715,3188806.0
2006-06-09,13.72,13.935,13.43,13.715,1980043.0
2006-06-13,13.41,13.515,13.345,13.405,1296429.0
2006-06-14,13.045,13.68,12.745,13.6,2704476.0
2006-06-15,13.73,14.0,13.63,13.75,3149827.0
2006-06-16,13.915,14.415,13.865,14.185,2246176.0
2006-06-19,14.08,14.18,13.915,13.935,1160149.0
2006-06-20,13.72,13.85,13.58,13.665,1772504.0
2006-06-21,13.75,13.995,13.685,13.72,1115681.0
2006-06-22,14.015,14.07,13.915,14.0,1268603.0
2006-06-23,13.965,14.01,13.795,13.94,799495.0
2006-06-26,13.95,14.11,13.9,14.02,797082.0
2006-06-27,14.29,14.415,14.13,14.355,1797405.0
2006-06-28,14.33,14.415,14.165,14.315,1314265.0
2006-06-29,14.415,14.505,14.35,14.45,1594526.0
2006-06-30,14.75,14.88,14.7,14.745,1390115.0
2006-07-03,14.815,14.95,14.79,14.895,1167066.0
2006-07-04,15.015,15.2,15.0,15.01,1635263.0
2006-07-05,15.07,15.245,15.07,15.155,1305902.0
2006-07-06,15.235,15.27,15.085,15.2,1216894.0
2006-07-07,15.345,15.365,15.25,15.355,1189933.0
2006-07-10,15.25,15.4,15.235,15.39,742422.0
2006-07-11,15.4,15.4,15.165,15.195,711379.0
2006-07-12,15.435,15.525,15.435,15.475,837839.0
2006-07-13,15.435,15.715,15.415,15.635,1567439.0
2006-07-14,15.685,15.7,15.285,15.41,1295547.0
2006-07-17,15.35,15.53,15.25,15.505,996081.0
2006-07-18,15.45,15.545,15.365,15.45,1241663.0
2006-07-19,15.385,15.41,15.06,15.25,1745097.0
2006-07-20,15.185,15.335,14.48,14.67,2951087.0
2006-07-21,14.545,14.685,14.435,14.465,1302192.0
2006-07-24,14.515,14.65,14.25,14.39,1046694.0
2006-07-25,14.71,14.735,14.535,14.57,999879.0
2006-07-26,14.53,14.53,14.26,14.285,1201632.0
2006-07-27,14.28,14.55,14.255,14.375,1117854.0
2006-07-28,14.48,14.58,14.25,14.305,914735.0
2006-07-31,14.43,14.43,14.18,14.275,1009384.0
2006-08-01,14.33,14.33,14.04,14.05,920227.0
2006-08-02,14.05,14.05,13.9,13.94,1282522.0
2006-08-03,14.015,14.18,13.985,14.01,975264.0
2006-08-04,13.95,13.965,13.79,13.85,971306.0
2006-08-07,13.93,14.19,13.81,14.155,1011965.0
2006-08-08,14.345,14.37,14.115,14.28,1231815.0
2006-08-09,14.18,14.18,13.88,13.93,1461404.0
2006-08-10,13.91,14.175,13.845,14.13,1022204.0
2006-08-11,13.995,13.995,13.84,13.84,801014.0
2006-08-14,13.83,14.14,13.815,13.83,1018971.0
2006-08-15,13.73,13.73,13.365,13.415,1818269.0
2006-08-16,13.6,13.87,13.495,13.86,2097330.0
2006-08-17,14.015,14.275,13.86,14.24,1854889.0
2006-08-18,14.15,14.15,13.93,14.05,936546.0
2006-08-21,14.25,14.445,14.25,14.385,1092817.0
2006-08-22,14.57,14.625,14.485,14.58,1097234.0
2006-08-23,14.64,14.68,14.31,14.425,1526983.0
2006-08-24,14.365,14.415,14.285,14.315,941185.0
2006-08-25,14.235,14.26,14.01,14.08,1154163.0
2006-08-28,14.36,14.385,14.16,14.275,864545.0
2006-08-29,14.12,14.2,14.09,14.19,1074634.0
2006-08-30,14.12,14.145,13.85,13.875,1549549.0
2006-08-31,13.985,14.41,13.985,14.34,1797938.0
2006-09-01,14.22,14.32,14.06,14.12,914974.0
2006-09-04,14.18,14.18,14.02,14.085,571513.0
2006-09-05,13.97,14.045,13.835,13.95,1863735.0
2006-09-06,13.935,14.085,13.885,13.92,943931.0
2006-09-07,13.78,13.88,13.715,13.8,1198496.0
2006-09-08,13.61,13.715,13.545,13.56,2812858.0
2006-09-11,13.375,13.405,13.025,13.07,2662022.0
2006-09-12,12.24,12.35,12.11,12.15,7082137.0
2006-09-13,12.235,12.43,12.18,12.395,4347899.0
2006-09-14,12.73,12.87,12.61,12.815,2327919.0
2006-09-15,12.655,12.675,12.425,12.425,1576965.0
2006-09-18,12.425,12.825,12.425,12.79,1567106.0
2006-09-19,12.985,13.105,12.815,12.855,1651994.0
2006-09-20,12.455,12.785,12.395,12.76,2459836.0
2006-09-21,12.56,12.68,12.525,12.615,3571682.0
2006-09-22,12.605,12.73,12.54,12.62,1136216.0
2006-09-25,12.56,12.89,12.56,12.74,1341137.0
2006-09-26,12.9,12.95,12.815,12.91,1107112.0
2006-09-27,13.07,13.25,13.07,13.215,1681220.0
2006-09-28,13.405,13.51,13.29,13.375,1689254.0
2006-09-29,13.405,13.465,13.28,13.29,827333.0
2006-10-02,13.51,13.595,13.46,13.51,804694.0
2006-10-03,13.235,13.265,13.09,13.1,1556899.0
2006-10-04,12.7,12.825,12.66,12.71,1528060.0
2006-10-05,12.965,13.165,12.93,13.165,1258814.0
2006-10-06,13.235,13.305,13.07,13.28,891178.0
2006-10-09,13.32,13.4,13.235,13.275,1010912.0
2006-10-10,13.39,13.475,13.32,13.475,848035.0
2006-10-11,13.44,13.525,13.39,13.505,1134019.0
2006-10-12,13.425,13.5,13.235,13.27,1215881.0
2006-10-13,13.405,13.535,13.395,13.475,1003170.0
2006-10-16,13.56,13.63,13.54,13.575,1196351.0
2006-10-17,13.715,13.795,13.525,13.575,1421923.0
2006-10-18,13.51,13.61,13.44,13.6,838634.0
2006-10-19,13.445,13.49,13.235,13.245,1891757.0
2006-10-20,13.205,13.275,13.08,13.09,2743069.0
2006-10-23,12.94,12.95,12.78,12.79,2514957.0
2006-10-24,12.925,12.93,12.785,12.795,2077901.0
2006-10-25,12.89,13.005,12.815,12.975,1413896.0
2006-10-26,13.165,13.215,13.05,13.155,1581417.0
2006-10-27,13.065,13.07,12.815,12.825,1498466.0
2006-10-30,12.88,13.135,12.84,13.1,1398307.0
2006-10-31,12.83,12.975,12.76,12.77,1390660.0
2006-11-01,12.835,12.96,12.73,12.915,1433022.0
2006-11-02,12.77,12.795,12.465,12.505,3827287.0
2006-11-03,12.485,12.51,12.35,12.39,1983438.0
2006-11-06,12.53,12.665,12.525,12.655,1779213.0
2006-11-07,12.845,12.88,12.675,12.705,1346260.0
2006-11-08,12.58,12.655,12.56,12.62,1025274.0
2006-11-09,12.655,12.765,12.645,12.73,1359410.0
2006-11-10,12.945,13.155,12.91,13.155,3890434.0
2006-11-13,13.02,13.075,12.935,12.985,1888675.0
2006-11-14,12.95,13.09,12.93,12.94,1436525.0
2006-11-15,12.9,12.93,12.695,12.705,1470897.0
2006-11-16,12.405,12.51,12.2,12.295,4050625.0
2006-11-17,12.085,12.355,11.95,12.26,3250268.0
2006-11-20,12.34,12.465,12.135,12.17,2101569.0
2006-11-21,12.225,12.42,12.22,12.355,1542653.0
2006-11-22,12.61,12.615,12.53,12.55,2573018.0
2006-11-23,12.51,12.525,12.36,12.365,2260264.0
2006-11-24,12.39,12.995,12.265,12.285,1318817.0
2006-11-27,12.42,12.485,12.34,12.4,1301380.0
2006-11-28,12.305,12.39,12.24,12.245,1788832.0
2006-11-29,12.415,12.455,12.255,12.415,1945056.0
2006-11-30,12.62,12.785,12.595,12.77,2681194.0
2006-12-01,12.9,12.94,12.735,12.74,1621384.0
2006-12-04,12.83,12.9,12.73,12.755,1342188.0
2006-12-05,12.745,12.795,12.72,12.73,1101339.0
2006-12-06,12.75,12.965,12.745,12.96,1895149.0
2006-12-07,12.95,13.015,12.86,12.99,964480.0
2006-12-08,13.025,13.03,12.855,12.89,1194581.0
2006-12-11,12.855,12.855,12.765,12.795,886327.0
2006-12-12,12.73,12.77,12.565,12.595,1509337.0
2006-12-13,12.605,12.7,12.475,12.675,973578.0
2006-12-14,12.695,12.785,12.625,12.72,1146220.0
2006-12-15,12.915,13.12,12.76,13.1,2250023.0
2006-12-18,13.195,13.28,13.085,13.1,1036371.0
2006-12-19,13.065,13.1,12.975,12.995,1245284.0
2006-12-20,13.11,13.175,13.035,13.1,1469944.0
2006-12-21,13.06,13.12,13.005,13.075,1264666.0
2006-12-22,12.935,12.935,12.775,12.81,1037043.0
2006-12-27,12.795,12.865,12.74,12.865,384203.0
2006-12-28,12.83,12.855,12.775,12.84,234495.0
2006-12-29,12.86,12.975,12.86,12.965,396872.0
2007-01-02,12.965,13.035,12.965,12.995,418999.0
2007-01-03,13.0,13.0,12.775,12.78,823099.0
2007-01-04,12.65,12.655,12.445,12.45,1902725.0
2007-01-05,12.38,12.38,12.175,12.225,2383234.0
2007-01-08,12.15,12.455,12.15,12.32,1622224.0
2007-01-09,12.38,12.42,12.175,12.25,1503532.0
2007-01-10,12.21,12.21,12.02,12.03,1545216.0
2007-01-11,11.885,11.93,11.815,11.915,2388167.0
2007-01-12,11.87,12.145,11.84,12.125,1617271.0
2007-01-15,12.255,12.39,12.185,12.34,1005193.0
2007-01-16,12.305,12.38,12.255,12.28,1184858.0
2007-01-17,12.13,12.15,12.035,12.135,1724271.0
2007-01-18,12.29,12.425,12.215,12.405,1563774.0
2007-01-19,12.29,12.31,12.14,12.15,2218467.0
2007-01-22,12.415,12.47,12.34,12.445,1641422.0
2007-01-23,12.445,12.46,12.325,12.445,846460.0
2007-01-24,12.645,12.69,12.54,12.66,2460243.0
2007-01-25,12.73,12.805,12.64,12.66,1561548.0
2007-01-29,12.79,12.795,12.61,12.615,1241978.0
2007-01-30,12.56,12.705,12.465,12.675,895868.0
2007-01-31,12.885,12.885,12.68,12.73,1137069.0
2007-02-01,12.845,12.845,12.65,12.675,1092185.0
2007-02-02,12.75,12.82,12.71,12.73,1347754.0
2007-02-05,12.845,12.965,12.805,12.915,1309808.0
2007-02-06,12.895,12.895,12.695,12.78,981652.0
2007-02-07,12.795,12.795,12.51,12.56,2208778.0
2007-02-08,12.455,12.49,12.34,12.37,2268745.0
2007-02-09,12.515,12.54,12.475,12.49,1403804.0
2007-02-12,12.455,12.62,12.4,12.52,1335479.0
2007-02-13,12.35,12.485,12.3,12.38,1181307.0
2007-02-14,12.545,12.675,12.475,12.645,1649454.0
2007-02-15,12.635,12.74,12.565,12.675,1055991.0
2007-02-16,12.645,12.695,12.475,12.56,1141224.0
2007-02-19,12.64,12.75,12.64,12.685,853656.0
2007-02-20,12.73,12.73,12.585,12.605,829270.0
2007-02-21,12.63,12.865,12.51,12.805,2414594.0
2007-02-22,12.915,13.0,12.9,12.915,2234811.0
2007-02-23,12.95,13.02,12.895,12.895,2726964.0
2007-02-26,13.205,13.31,13.065,13.275,1487302.0
2007-02-27,13.32,13.45,13.29,13.395,1927422.0
2007-02-28,12.94,13.215,12.915,13.08,2394518.0
2007-03-01,13.09,13.11,12.91,13.005,1230943.0
2007-03-02,12.925,12.97,12.78,12.81,1395354.0
2007-03-05,12.705,12.705,12.295,12.33,2941277.0
2007-03-06,12.29,12.53,12.24,12.43,2012113.0
2007-03-07,12.605,12.645,12.45,12.51,1465043.0
2007-03-08,12.6,12.62,12.52,12.605,1348343.0
2007-03-09,12.575,12.585,12.465,12.505,1418777.0
2007-03-12,12.42,12.565,12.42,12.53,978734.0
2007-03-13,12.515,12.715,12.515,12.6,1720094.0
2007-03-14,12.47,12.485,12.33,12.39,2120290.0
2007-03-15,12.585,12.755,12.525,12.715,1610669.0
2007-03-16,12.695,12.705,12.54,12.63,1010680.0
2007-03-19,12.6,12.68,12.585,12.625,918892.0
2007-03-20,12.73,12.75,12.605,12.605,1064280.0
2007-03-21,12.635,12.68,12.54,12.57,1068933.0
2007-03-22,12.69,12.855,12.67,12.845,2669348.0
2007-03-23,12.945,13.025,12.89,12.97,2093096.0
2007-03-26,13.065,13.365,13.065,13.365,3602996.0
2007-03-27,13.57,13.74,13.51,13.665,3436128.0
2007-03-28,13.81,13.84,13.63,13.69,2097467.0
2007-03-29,13.795,13.845,13.715,13.835,2341916.0
2007-03-30,13.955,14.025,13.745,13.825,1424667.0
2007-04-02,13.815,13.815,13.54,13.565,1440746.0
2007-04-03,13.705,13.775,13.625,13.7,985805.0
2007-04-04,13.7,13.81,13.535,13.55,1084822.0
2007-04-05,13.555,13.665,13.5,13.635,708414.0
2007-04-10,13.56,13.655,13.54,13.655,1025995.0
2007-04-11,13.765,13.805,13.57,13.6,1208086.0
2007-04-12,13.6,13.695,13.59,13.66,774943.0
2007-04-13,13.79,14.0,13.77,13.905,1853880.0
2007-04-16,13.995,13.995,13.845,13.845,1411218.0
2007-04-17,13.835,13.915,13.565,13.62,1496538.0
2007-04-18,13.55,13.74,13.535,13.705,1147175.0
2007-04-19,13.745,13.745,13.455,13.515,1651207.0
2007-04-20,13.535,13.71,13.46,13.67,1230673.0
2007-04-23,13.815,13.825,13.635,13.73,987363.0
2007-04-24,13.745,13.8,13.66,13.725,1283772.0
2007-04-26,13.815,13.89,13.705,13.78,1544225.0
2007-04-27,13.78,13.785,13.61,13.715,856347.0
2007-04-30,13.815,13.87,13.775,13.815,808963.0
2007-05-01,13.85,13.9,13.8,13.815,956429.0
2007-05-02,13.885,14.13,13.835,14.125,1739542.0
2007-05-03,14.065,14.405,14.015,14.38,1720817.0
2007-05-04,14.495,14.635,14.38,14.6,1905375.0
2007-05-07,14.75,15.055,14.645,15.03,2919223.0
2007-05-08,15.075,15.135,14.89,14.975,2123938.0
2007-05-09,15.0,15.3,14.905,15.165,1882729.0
2007-05-10,15.355,15.355,14.975,15.075,1804425.0
2007-05-11,14.96,14.97,14.74,14.82,1782845.0
2007-05-14,15.02,15.295,14.995,15.215,1071068.0
2007-05-15,15.18,15.18,14.865,14.935,1297776.0
2007-05-16,15.125,15.22,14.695,14.7,1493121.0
2007-05-17,14.865,15.03,14.76,15.03,975181.0
2007-05-18,15.145,15.195,15.04,15.165,1086042.0
2007-05-21,15.37,15.38,15.11,15.125,981761.0
2007-05-22,15.305,15.385,15.205,15.275,1407559.0
2007-05-23,15.31,15.635,15.23,15.61,1239004.0
2007-05-24,15.565,15.705,15.36,15.625,1319385.0
2007-05-25,15.545,15.61,15.405,15.51,1440970.0
2007-05-28,15.695,15.705,15.4,15.525,585555.0
2007-05-29,15.52,15.58,15.405,15.525,790812.0
2007-05-30,15.445,15.495,15.15,15.32,917425.0
2007-05-31,15.46,15.5,15.055,15.06,1247927.0
2007-06-01,15.17,15.32,15.09,15.29,1101046.0
2007-06-04,15.44,15.56,15.3,15.365,992685.0
2007-06-05,15.52,15.55,15.39,15.52,739963.0
2007-06-06,15.405,15.48,15.3,15.405,876781.0
2007-06-07,15.275,15.545,15.16,15.51,831061.0
2007-06-08,15.355,15.355,15.185,15.215,1076634.0
2007-06-12,15.25,15.355,15.04,15.12,797853.0
2007-06-13,15.01,15.075,14.85,14.9,951040.0
2007-06-14,15.285,15.65,15.22,15.61,2043129.0
2007-06-15,15.71,15.845,15.52,15.695,1068223.0
2007-06-18,15.895,16.08,15.81,16.07,986879.0
2007-06-19,16.09,16.5,16.09,16.41,1879463.0
2007-06-20,16.355,16.49,16.23,16.49,963913.0
2007-06-21,16.72,16.72,16.3,16.36,1430191.0
2007-06-22,16.335,16.465,16.21,16.31,1098489.0
2007-06-25,16.31,16.315,16.145,16.16,1071130.0
2007-06-26,16.09,16.105,15.865,15.955,1164065.0
2007-06-27,15.775,15.845,15.58,15.615,966758.0
2007-06-28,15.825,15.965,15.755,15.955,1080581.0
2007-06-29,16.23,16.25,16.0,16.01,807275.0
2007-07-02,16.09,16.28,16.03,16.1,1038410.0
2007-07-03,16.265,16.33,16.125,16.195,883319.0
2007-07-04,16.185,16.265,16.065,16.09,576481.0
2007-07-05,16.15,16.38,16.13,16.335,990037.0
2007-07-06,16.345,16.465,16.235,16.44,956048.0
2007-07-09,16.535,16.605,16.49,16.49,763898.0
2007-07-10,16.51,16.58,16.39,16.42,636650.0
2007-07-11,16.35,16.5,16.255,16.37,885000.0
2007-07-12,16.44,16.51,16.36,16.415,687516.0
2007-07-13,16.65,16.685,16.395,16.395,1197643.0
2007-07-16,16.645,16.65,16.24,16.32,1134375.0
2007-07-17,16.265,16.405,16.195,16.3,919691.0
2007-07-18,16.135,16.16,15.86,15.975,1165225.0
2007-07-19,16.155,16.335,16.155,16.255,1345487.0
2007-07-20,16.33,16.33,16.195,16.28,630464.0
2007-07-23,16.155,16.155,15.965,16.075,881132.0
2007-07-24,16.05,16.055,15.74,15.805,1862315.0
2007-07-25,15.58,15.755,15.53,15.7,1076693.0
2007-07-26,15.895,15.965,15.53,15.58,1644251.0
2007-07-27,15.08,15.3,14.93,15.07,1797140.0
2007-07-30,15.005,15.085,14.66,14.925,2078243.0
2007-07-31,15.075,15.255,15.025,15.11,1303927.0
2007-08-01,15.23,15.235,14.62,14.75,1649892.0
2007-08-02,15.08,15.08,14.615,14.765,1311697.0
2007-08-03,15.01,15.09,14.71,14.915,851257.0
2007-08-06,14.635,14.835,14.525,14.705,917606.0
2007-08-07,14.83,14.83,14.525,14.62,1152312.0
2007-08-08,14.73,15.04,14.73,14.96,1284342.0
2007-08-09,15.065,15.235,15.005,15.215,1479732.0
2007-08-10,14.82,15.06,14.625,14.71,2097687.0
2007-08-13,14.68,14.815,14.145,14.4,1431761.0
2007-08-14,14.41,14.485,14.165,14.315,1118611.0
2007-08-15,14.165,14.235,13.87,13.955,2207872.0
2007-08-16,13.955,13.99,12.985,13.915,3209280.0
2007-08-17,14.195,14.215,13.39,13.57,2203647.0
2007-08-20,13.995,14.585,13.905,14.405,1590117.0
2007-08-21,14.29,14.5,14.075,14.165,1285668.0
2007-08-22,14.17,14.655,14.085,14.35,855693.0
2007-08-23,14.795,14.795,14.415,14.495,1128892.0
2007-08-24,14.565,14.83,14.49,14.8,1058709.0
2007-08-27,15.43,15.44,15.135,15.27,1271104.0
2007-08-28,15.225,15.635,15.1,15.605,1540230.0
2007-08-29,15.265,15.42,15.185,15.325,798817.0
2007-08-30,15.58,15.685,15.48,15.565,965203.0
2007-08-31,15.58,16.015,15.58,15.975,1140528.0
2007-09-03,16.235,16.265,15.94,16.055,826258.0
2007-09-04,16.155,16.26,15.985,16.24,1107400.0
2007-09-05,16.42,16.48,16.08,16.1,927645.0
2007-09-06,16.085,16.53,16.05,16.37,1172120.0
2007-09-07,16.58,16.64,16.475,16.575,1023813.0
2007-09-10,16.385,16.455,16.22,16.26,1325275.0
2007-09-11,16.37,16.43,16.26,16.365,821966.0
2007-09-12,16.59,16.64,16.295,16.345,1325011.0
2007-09-13,16.44,16.65,16.4,16.635,1516430.0
2007-09-14,16.65,16.72,16.505,16.64,1174028.0
2007-09-17,16.54,16.59,16.4,16.505,1218859.0
2007-09-18,16.475,16.58,16.28,16.31,1203712.0
2007-09-19,16.64,16.885,16.64,16.865,2001629.0
2007-09-20,17.065,17.335,17.005,17.255,1875704.0
2007-09-21,17.295,17.51,17.275,17.505,2670397.0
2007-09-24,17.615,17.93,17.555,17.815,1907402.0
2007-09-25,17.645,17.75,17.465,17.48,1838070.0
2007-09-26,17.245,17.325,17.185,17.295,1557989.0
2007-09-27,17.345,17.54,17.275,17.405,1237340.0
2007-09-28,17.785,17.91,17.66,17.84,1539317.0
2007-10-01,18.035,18.23,18.01,18.17,1289412.0
2007-10-02,18.355,18.49,18.355,18.475,1325132.0
2007-10-03,18.145,18.4,18.065,18.39,1382423.0
2007-10-04,18.2,18.2,17.895,18.035,1689779.0
2007-10-05,18.34,18.455,18.25,18.455,877649.0
2007-10-08,18.5,18.74,18.375,18.39,1021235.0
2007-10-09,18.055,18.515,18.035,18.505,1694845.0
2007-10-10,18.61,18.795,18.435,18.71,1397421.0
2007-10-11,18.645,19.38,17.52,19.265,1663280.0
2007-10-12,19.355,19.36,19.025,19.155,1017885.0
2007-10-15,19.45,19.915,19.335,19.39,1072399.0
2007-10-16,19.565,19.8,19.285,19.745,1393695.0
2007-10-17,19.92,20.155,19.23,19.315,1678714.0
2007-10-18,19.175,19.71,18.705,19.675,2025656.0
2007-10-19,19.735,19.795,19.45,19.515,865100.0
2007-10-22,18.735,18.97,18.54,18.68,2297261.0
2007-10-23,18.5,18.695,18.465,18.64,1355911.0
2007-10-24,18.55,18.955,18.38,18.49,1055572.0
2007-10-25,18.675,20.285,18.5,18.625,990525.0
2007-10-26,18.935,19.225,18.785,19.21,1064680.0
2007-10-29,19.525,19.705,19.28,19.575,850773.0
2007-10-30,19.715,19.745,19.025,19.035,1369424.0
2007-10-31,18.77,18.855,18.48,18.505,2342658.0
2007-11-01,19.035,19.055,18.51,18.605,1685012.0
2007-11-02,18.4,18.55,18.32,18.43,1922508.0
2007-11-05,18.655,18.665,18.41,18.5,1455800.0
2007-11-06,18.465,18.885,18.465,18.72,1331256.0
2007-11-07,19.03,19.37,18.9,19.305,1359631.0
2007-11-08,18.89,19.205,18.73,19.145,1347946.0
2007-11-09,19.71,19.76,19.39,19.68,1664553.0
2007-11-12,19.34,19.6,18.435,18.535,2310158.0
2007-11-13,18.5,18.655,18.205,18.62,1812482.0
2007-11-14,18.89,19.035,18.365,18.5,2002077.0
2007-11-15,17.575,17.93,17.085,17.195,5404640.0
2007-11-16,16.79,16.96,16.65,16.685,3679920.0
2007-11-19,16.935,17.36,16.9,17.245,2125095.0
2007-11-20,17.075,17.135,16.97,17.0,1739639.0
2007-11-21,17.22,17.38,16.91,17.15,1800096.0
2007-11-22,16.94,17.05,16.54,16.65,1812855.0
2007-11-23,16.79,17.08,16.79,16.97,872163.0
2007-11-26,17.395,17.465,17.255,17.415,1033349.0
2007-11-27,17.005,17.415,16.9,17.295,1415701.0
2007-11-28,17.19,17.345,16.98,17.02,984918.0
2007-11-29,17.195,17.27,16.79,16.815,1450288.0
2007-11-30,16.92,17.415,16.825,17.395,1152241.0
2007-12-03,17.235,17.31,16.97,17.07,1396531.0
2007-12-04,16.865,16.97,16.69,16.825,1700462.0
2007-12-05,16.74,16.93,16.58,16.685,1694642.0
2007-12-06,16.865,17.07,16.865,16.935,981345.0
2007-12-07,17.145,17.27,17.09,17.23,837025.0
2007-12-10,17.18,17.195,16.72,16.785,1756863.0
2007-12-11,16.9,16.955,16.8,16.89,1755098.0
2007-12-12,16.665,17.005,16.63,16.91,1232443.0
2007-12-13,17.185,17.2,16.945,17.01,1024184.0
2007-12-14,17.005,17.105,16.79,16.89,1192507.0
2007-12-17,16.865,16.875,16.565,16.725,1530471.0
2007-12-18,16.405,16.8,16.295,16.765,1628463.0
2007-12-19,16.72,16.79,16.49,16.54,1082714.0
2007-12-20,16.56,16.64,16.365,16.4,3121277.0
2007-12-21,16.345,16.975,16.345,16.865,1582861.0
2007-12-24,16.985,17.145,16.96,17.075,513895.0
2007-12-27,17.21,17.765,17.185,17.75,1341733.0
2007-12-28,17.765,18.035,17.74,17.91,935469.0
2007-12-31,17.985,18.035,17.81,17.925,435044.0
2008-01-02,17.86,18.25,17.795,18.115,817021.0
2008-01-03,18.32,18.48,18.175,18.415,1153240.0
2008-01-04,18.64,18.64,18.145,18.56,1365529.0
2008-01-07,18.255,18.38,18.07,18.275,1049550.0
2008-01-08,18.11,18.275,18.085,18.27,1033132.0
2008-01-09,18.185,18.55,18.045,18.505,1544695.0
2008-01-10,18.46,18.605,18.235,18.33,1521330.0
2008-01-11,18.32,18.355,17.895,18.09,1312349.0
2008-01-14,17.81,18.25,17.75,18.18,1490228.0
2008-01-15,18.225,18.43,17.73,17.805,1489208.0
2008-01-16,17.43,17.575,17.345,17.54,2166625.0
2008-01-17,17.61,17.665,17.19,17.39,1671089.0
2008-01-18,16.87,17.02,16.75,16.92,1892786.0
2008-01-21,16.775,16.875,16.17,16.185,1617638.0
2008-01-22,15.64,15.64,14.48,14.575,3169132.0
2008-01-23,15.335,16.005,15.26,15.69,3495623.0
2008-01-24,15.74,16.195,15.61,15.83,1950255.0
2008-01-25,16.365,16.815,16.27,16.79,1371493.0
2008-01-29,17.03,17.03,16.065,16.31,1634218.0
2008-01-30,16.72,16.765,16.11,16.275,1071187.0
2008-01-31,16.115,16.49,15.72,16.49,1309953.0
2008-02-01,16.72,17.32,16.575,17.255,1564050.0
2008-02-04,17.195,17.405,16.825,17.06,1443751.0
2008-02-05,17.04,17.255,16.98,17.06,983611.0
2008-02-06,16.755,16.79,16.47,16.47,1559611.0
2008-02-07,16.36,16.59,15.96,16.27,1113594.0
2008-02-08,16.115,16.35,15.73,15.955,1767645.0
2008-02-11,16.01,16.025,15.565,15.625,1849666.0
2008-02-12,15.81,16.47,15.81,16.47,1947481.0
2008-02-13,16.54,16.97,16.525,16.6,2223808.0
2008-02-14,17.095,17.485,16.905,17.325,2128651.0
2008-02-15,17.075,17.805,16.995,17.735,2480204.0
2008-02-18,18.145,18.215,17.91,18.055,2848154.0
2008-02-19,18.23,18.405,18.085,18.235,2310439.0
2008-02-20,18.5,19.085,18.18,19.065,3197343.0
2008-02-21,19.28,19.675,19.05,19.55,3201115.0
2008-02-22,18.88,19.565,18.72,19.565,2568878.0
2008-02-25,19.835,20.135,19.655,20.135,2499151.0
2008-02-26,20.54,20.705,20.18,20.2,2124091.0
2008-02-27,20.575,20.69,20.41,20.675,2104505.0
2008-02-28,20.575,20.575,19.715,20.085,1796596.0
2008-02-29,20.41,20.585,20.22,20.575,1542808.0
2008-03-03,20.005,20.505,19.965,20.485,1540038.0
2008-03-04,20.535,20.54,19.72,19.86,1512492.0
2008-03-05,19.86,20.07,19.535,19.84,1780544.0
2008-03-06,20.395,20.54,20.315,20.515,1309108.0
2008-03-07,19.955,20.54,19.955,20.395,1573318.0
2008-03-10,20.04,20.575,20.03,20.395,1687451.0
2008-03-11,20.095,20.28,19.305,19.85,2903756.0
2008-03-12,19.89,20.175,19.165,19.44,2067628.0
2008-03-13,19.53,19.68,19.15,19.19,1404862.0
2008-03-14,19.265,19.635,19.18,19.345,731768.0
2008-03-17,19.13,19.565,19.04,19.14,1404820.0
2008-03-18,18.955,19.495,18.88,19.38,2226595.0
2008-03-19,19.76,20.07,19.61,19.86,1360220.0
2008-03-20,19.135,19.315,18.31,18.505,4269843.0
2008-03-25,18.8,18.935,18.02,18.175,1787623.0
2008-03-26,18.45,19.17,18.365,19.13,1818923.0
2008-03-27,19.45,19.605,19.225,19.305,1312828.0
2008-03-28,19.115,19.45,18.99,19.315,1421674.0
2008-03-31,19.085,19.675,19.025,19.675,1479469.0
2008-04-01,19.49,19.785,19.42,19.785,1060372.0
2008-04-02,20.21,20.29,19.785,19.785,2648084.0
2008-04-03,19.865,20.47,19.865,20.445,1449555.0
2008-04-04,20.435,20.445,20.095,20.23,886856.0
2008-04-07,20.55,20.66,20.305,20.305,1677189.0
2008-04-08,20.505,20.61,20.405,20.47,1707651.0
2008-04-09,20.465,20.51,19.76,19.86,1557529.0
2008-04-10,20.395,20.54,20.065,20.415,1710063.0
2008-04-11,20.215,20.335,19.9,20.1,1123543.0
2008-04-14,19.65,19.85,19.53,19.605,825963.0
2008-04-15,20.125,20.395,19.965,20.135,2120528.0
2008-04-16,20.485,21.045,20.46,21.045,2703741.0
2008-04-17,21.3,21.46,20.865,21.405,2256563.0
2008-04-18,21.01,21.255,20.615,20.7,1133253.0
2008-04-21,20.92,21.24,20.865,20.975,1333445.0
2008-04-22,21.155,21.24,21.005,21.15,1240896.0
2008-04-23,20.94,21.805,20.94,21.735,1540498.0
2008-04-24,21.585,21.835,21.12,21.835,1310849.0
2008-04-28,21.77,21.81,20.795,20.975,1834816.0
2008-04-29,20.91,21.155,20.435,20.535,1596838.0
2008-04-30,20.07,20.315,19.74,20.18,1747368.0
2008-05-01,19.98,20.74,19.93,20.54,1177426.0
2008-05-02,20.2,20.625,20.2,20.575,1437674.0
2008-05-05,20.83,21.425,20.695,21.38,1301971.0
2008-05-06,21.46,21.94,21.445,21.66,1640132.0
2008-05-07,22.13,22.2,21.3,21.39,2201937.0
2008-05-08,21.085,21.75,21.085,21.48,1845431.0
2008-05-09,21.39,21.81,21.28,21.455,1851695.0
2008-05-12,21.515,21.625,21.17,21.33,1480039.0
2008-05-13,21.335,22.225,21.265,22.14,2127143.0
2008-05-14,21.66,22.255,21.59,22.165,1625948.0
2008-05-15,22.135,22.81,21.76,22.75,1654734.0
2008-05-16,22.925,23.14,22.44,22.815,1362346.0
2008-05-19,23.285,25.345,23.27,25.09,2939011.0
2008-05-20,24.8,24.905,24.005,24.49,1984838.0
2008-05-21,24.185,25.045,24.155,24.365,1616164.0
2008-05-22,24.915,25.455,24.635,25.275,2037241.0
2008-05-23,25.055,25.115,24.25,24.35,1438533.0
2008-05-26,24.15,24.15,23.285,23.285,1680496.0
2008-05-27,23.55,24.07,23.345,23.44,1034439.0
2008-05-28,22.8,22.97,22.565,22.745,1177160.0
2008-05-29,23.125,23.825,23.125,23.68,1394641.0
2008-05-30,23.465,23.62,23.15,23.465,1435957.0
2008-06-02,23.635,24.175,23.435,23.815,833710.0
2008-06-03,23.495,24.505,23.495,24.005,1184564.0
2008-06-04,23.54,24.01,22.69,22.955,2183974.0
2008-06-05,21.85,22.06,21.13,21.165,3731671.0
2008-06-06,22.185,22.38,21.805,21.87,2006372.0
2008-06-10,22.31,22.365,21.93,22.095,1838740.0
2008-06-11,21.805,22.275,21.445,22.23,1271949.0
2008-06-12,22.245,22.74,22.04,22.1,1284351.0
2008-06-13,22.38,23.075,22.24,22.745,1190017.0
2008-06-16,22.435,22.445,21.815,22.12,1142443.0
2008-06-17,22.2,22.455,21.84,22.455,1114508.0
2008-06-18,22.23,23.07,22.2,23.015,1165593.0
2008-06-19,23.475,23.985,23.38,23.645,2793994.0
2008-06-20,23.105,23.25,22.72,22.72,1432523.0
2008-06-23,22.88,23.465,22.8,23.465,1639874.0
2008-06-24,23.735,24.135,23.7,23.875,1167165.0
2008-06-25,23.97,24.54,23.735,23.965,2028122.0
2008-06-26,24.145,24.33,23.645,23.975,1727857.0
2008-06-27,24.33,24.67,23.79,24.29,2284655.0
2008-06-30,24.44,24.62,24.25,24.37,1936906.0
2008-07-01,23.81,24.025,23.15,23.42,1722689.0
2008-07-02,23.53,23.87,23.295,23.695,1760150.0
2008-07-03,23.695,23.72,22.275,22.78,2297947.0
2008-07-04,22.8,22.97,22.06,22.29,1570290.0
2008-07-07,22.02,22.365,21.695,21.695,1079590.0
2008-07-08,21.265,22.16,21.155,21.18,1741624.0
2008-07-09,20.755,21.48,20.705,21.38,1643906.0
2008-07-10,20.94,21.285,20.9,20.9,942632.0
2008-07-11,21.48,21.875,21.415,21.875,810250.0
2008-07-14,21.915,22.2,21.605,21.915,967857.0
2008-07-15,22.2,22.595,22.045,22.175,1597496.0
2008-07-16,21.57,21.77,21.42,21.5,1840800.0
2008-07-17,20.975,21.565,20.975,21.12,1761503.0
2008-07-18,20.72,20.785,19.785,20.035,2373271.0
2008-07-21,20.29,20.67,19.98,20.36,1323131.0
2008-07-22,20.65,20.83,20.19,20.615,1276284.0
2008-07-23,20.215,20.485,19.965,20.2,2010125.0
2008-07-24,19.17,19.59,18.965,18.965,3631463.0
2008-07-25,18.955,19.105,18.645,18.85,2207340.0
2008-07-28,18.27,18.365,17.895,18.14,2695294.0
2008-07-29,18.41,18.89,18.38,18.69,2286469.0
2008-07-30,18.485,18.735,18.255,18.69,2389442.0
2008-07-31,19.31,19.565,19.275,19.42,2239886.0
2008-08-01,19.35,19.485,18.99,19.035,1503404.0
2008-08-04,19.41,19.655,19.315,19.495,1036440.0
2008-08-05,18.63,18.745,18.34,18.485,2711662.0
2008-08-06,18.42,18.81,18.275,18.31,1809373.0
2008-08-07,18.41,18.65,18.41,18.485,1209906.0
2008-08-08,18.68,19.06,18.445,18.59,1116616.0
2008-08-11,18.365,18.73,18.28,18.59,1417849.0
2008-08-12,18.59,18.895,18.545,18.75,1570433.0
2008-08-13,18.445,18.81,18.41,18.81,978533.0
2008-08-14,19.315,20.14,19.27,20.06,2028623.0
2008-08-15,19.675,19.75,19.32,19.565,1653260.0
2008-08-18,19.32,20.435,19.225,20.145,1493600.0
2008-08-19,20.145,20.145,19.575,19.68,1101686.0
2008-08-20,19.875,20.1,19.77,19.855,1283866.0
2008-08-21,19.89,20.325,19.785,19.91,1370808.0
2008-08-22,20.575,20.985,20.455,20.575,2116854.0
2008-08-25,20.52,20.72,20.27,20.445,1322874.0
2008-08-26,20.125,20.5,20.0,20.395,892069.0
2008-08-27,20.395,21.37,20.395,21.09,2414174.0
2008-08-28,21.485,22.18,21.485,22.085,2799152.0
2008-08-29,22.07,22.87,22.07,22.76,1963078.0
2008-09-01,23.025,23.28,22.375,22.585,1919185.0
2008-09-02,21.885,22.305,21.515,21.515,2650841.0
2008-09-03,20.97,21.255,20.64,20.78,2595868.0
2008-09-04,21.13,21.18,20.445,20.765,2266692.0
2008-09-05,20.45,20.705,20.19,20.59,1470732.0
2008-09-08,21.15,21.89,21.125,21.41,2320409.0
2008-09-09,21.185,21.185,20.58,20.77,1735541.0
2008-09-10,19.865,20.525,19.745,19.835,2778287.0
2008-09-11,19.75,19.97,19.025,19.155,2822366.0
2008-09-12,19.65,19.735,19.315,19.35,1756512.0
2008-09-15,19.31,19.685,18.795,19.125,1663347.0
2008-09-16,18.7,18.76,18.29,18.525,2355253.0
2008-09-17,18.535,18.96,18.495,18.78,2536320.0
2008-09-18,18.995,19.015,18.43,18.905,3355892.0
2008-09-19,18.985,19.885,18.94,19.885,1829054.0
2008-09-22,20.78,20.965,20.2,20.965,1776148.0
2008-09-23,21.335,21.625,20.825,20.96,1580128.0
2008-09-24,21.335,21.335,20.695,21.095,1536265.0
2008-09-25,20.965,21.335,20.89,21.085,1437512.0
2008-09-26,21.335,21.335,20.385,20.525,1214900.0
2008-09-29,20.775,20.835,19.68,20.065,934181.0
2008-09-30,19.04,19.305,18.76,18.76,1992926.0
2008-10-01,19.495,19.6,19.13,19.2,1245707.0
2008-10-02,19.29,19.29,18.76,18.935,908902.0
2008-10-03,18.575,18.575,18.21,18.395,1794265.0
2008-10-06,18.39,18.395,17.725,18.02,839532.0
2008-10-07,17.02,17.435,16.575,17.305,2315490.0
2008-10-08,16.59,17.005,16.24,16.255,1668106.0
2008-10-09,16.0,16.0,15.335,15.42,2153207.0
2008-10-10,14.345,14.415,13.61,13.68,3804781.0
2008-10-13,13.885,14.315,13.125,13.54,2842364.0
2008-10-14,15.245,15.265,14.715,14.865,2808203.0
2008-10-15,14.895,14.915,14.29,14.4,1706349.0
2008-10-16,13.425,14.115,13.32,13.61,2357569.0
2008-10-17,14.085,14.345,13.0,13.24,2116781.0
2008-10-20,13.71,14.09,13.575,14.09,1659030.0
2008-10-21,15.0,15.64,14.75,15.64,1893533.0
2008-10-22,15.265,15.63,14.95,15.025,1070234.0
2008-10-23,14.71,14.89,14.2,14.74,1101158.0
2008-10-24,15.155,15.38,14.27,14.42,968540.0
2008-10-27,13.975,14.035,13.38,13.57,1645675.0
2008-10-28,13.24,13.645,13.005,13.645,1642921.0
2008-10-29,14.16,14.885,13.795,14.07,1802052.0
2008-10-30,14.42,15.975,14.415,15.875,2820901.0
2008-10-31,15.61,15.61,15.155,15.405,1104524.0
2008-11-03,15.815,15.84,15.44,15.6,1089413.0
2008-11-04,15.395,16.27,15.19,16.17,1277621.0
2008-11-05,16.46,16.79,16.2,16.55,1444269.0
2008-11-06,16.185,16.185,15.42,15.695,1189492.0
2008-11-07,15.155,15.185,14.455,14.64,1894843.0
2008-11-10,14.935,15.72,14.825,15.155,1210323.0
2008-11-11,14.92,14.965,14.325,14.71,1364455.0
2008-11-12,14.285,14.71,14.25,14.71,950529.0
2008-11-13,14.125,14.345,13.57,13.57,1701888.0
2008-11-14,14.16,14.315,13.57,13.57,1150501.0
2008-11-17,13.79,13.83,13.13,13.165,1560087.0
2008-11-18,13.165,13.775,12.87,12.87,1521035.0
2008-11-19,12.875,12.91,11.955,12.48,1794685.0
2008-11-20,11.695,12.04,11.275,11.275,2401728.0
2008-11-21,10.3,10.93,9.86,10.665,3940154.0
2008-11-24,11.2,11.325,10.685,11.06,1752297.0
2008-11-25,12.505,12.69,12.065,12.32,2905844.0
2008-11-26,11.86,12.36,11.625,11.735,2058200.0
2008-11-27,12.43,12.835,12.32,12.505,1499570.0
2008-11-28,12.545,13.535,12.365,13.26,1679260.0
2008-12-01,13.055,13.375,12.525,13.315,954722.0
2008-12-02,12.32,12.65,11.92,11.92,1629718.0
2008-12-03,12.16,12.375,11.505,11.54,1921437.0
2008-12-04,11.865,11.865,11.4,11.44,1365256.0
2008-12-05,11.055,11.475,11.035,11.205,1488229.0
2008-12-08,11.4,12.41,11.275,12.155,1754153.0
2008-12-09,12.375,12.445,11.79,11.93,1764970.0
2008-12-10,11.81,12.485,11.59,12.395,1676474.0
2008-12-11,12.58,12.62,11.81,12.055,1610416.0
2008-12-12,12.285,12.615,11.855,12.16,2088920.0
2008-12-15,12.525,13.09,12.505,13.055,1616830.0
2008-12-16,12.79,12.875,12.42,12.725,1356896.0
2008-12-17,12.845,13.36,12.845,13.24,1411302.0
2008-12-18,12.75,12.965,12.235,12.435,4930610.0
2008-12-19,11.755,11.955,11.485,11.935,2439723.0
2008-12-22,11.935,12.045,11.845,12.045,82490.0
2008-12-23,12.285,12.29,11.71,11.83,690647.0
2008-12-24,12.01,12.155,11.805,12.1,633635.0
2008-12-29,12.36,12.82,12.36,12.79,1022287.0
2008-12-30,12.875,13.355,12.875,13.215,1079915.0
2008-12-31,13.28,13.5,13.23,13.5,691183.0
2009-01-02,13.92,14.1,13.61,13.72,988582.0
2009-01-05,13.975,14.175,13.73,13.89,1336563.0
2009-01-06,14.155,14.2,13.765,14.2,2051997.0
2009-01-07,14.565,14.64,14.185,14.26,1759551.0
2009-01-08,13.57,13.67,13.265,13.4,1505332.0
2009-01-09,13.7,13.75,13.1,13.235,1527375.0
2009-01-12,12.985,13.17,12.825,13.13,833603.0
2009-01-13,12.725,12.905,12.615,12.79,1224439.0
2009-01-14,12.895,13.225,12.885,13.11,1134201.0
2009-01-15,12.875,12.895,12.505,12.525,1449905.0
2009-01-16,12.69,12.69,12.23,12.335,1618072.0
2009-01-19,12.505,12.69,12.415,12.61,1120766.0
2009-01-20,12.375,12.415,12.1,12.295,1411637.0
2009-01-21,12.615,12.835,12.255,12.655,2135585.0
2009-01-22,12.585,12.87,12.36,12.785,2187728.0
2009-01-23,12.43,12.65,12.125,12.195,1551409.0
2009-01-27,12.65,12.865,12.315,12.745,1094495.0
2009-01-28,12.49,12.79,12.26,12.7,1536887.0
2009-01-29,12.745,12.82,12.54,12.72,1112325.0
2009-01-30,12.54,13.16,12.54,13.015,1674165.0
2009-02-02,12.875,13.235,8.735,13.0,918015.0
2009-02-03,13.055,13.225,12.85,12.85,1381768.0
2009-02-04,12.875,12.975,12.34,12.35,1818992.0
2009-02-05,12.305,12.305,11.805,11.9,2724550.0
2009-02-06,12.065,12.115,11.685,11.77,2074997.0
2009-02-09,11.815,11.915,11.645,11.775,1342119.0
2009-02-10,11.805,11.945,11.76,11.9,1489793.0
2009-02-11,11.695,11.945,11.595,11.88,1218266.0
2009-02-12,11.9,12.195,11.795,11.825,1602573.0
2009-02-13,11.825,12.155,11.75,12.1,2037036.0
2009-02-16,12.11,12.25,11.875,12.045,1572512.0
2009-02-17,12.055,12.105,11.775,11.915,1331327.0
2009-02-18,11.645,12.32,11.565,12.32,2871370.0
2009-02-19,12.415,12.61,12.205,12.33,2022825.0
2009-02-20,12.47,12.72,12.14,12.275,2375049.0
2009-02-23,12.37,12.505,12.1,12.35,1994850.0
2009-02-24,12.17,12.77,12.135,12.66,1806842.0
2009-02-25,13.15,13.22,12.815,12.875,2954972.0
2009-02-26,13.135,13.61,13.06,13.56,2517835.0
2009-02-27,13.665,13.845,13.35,13.49,2525839.0
2009-03-02,13.285,13.375,12.77,12.915,1735474.0
2009-03-03,12.46,12.98,12.45,12.9,1530010.0
2009-03-04,12.695,12.915,12.53,12.705,2235334.0
2009-03-05,13.02,13.205,12.875,12.89,2341870.0
2009-03-06,12.66,13.41,12.66,13.395,2526830.0
2009-03-09,13.47,13.75,13.295,13.535,2205778.0
2009-03-10,13.795,13.995,13.79,13.975,2008700.0
2009-03-11,14.095,14.13,13.845,13.94,2016143.0
2009-03-12,13.8,13.905,13.43,13.56,1931545.0
2009-03-13,13.905,14.32,13.855,14.235,2993378.0
2009-03-16,13.955,14.13,13.53,13.585,2391752.0
2009-03-17,13.755,13.965,13.73,13.855,1759184.0
2009-03-18,14.055,14.1,13.625,13.685,1625550.0
2009-03-19,13.735,14.175,13.715,13.93,3650502.0
2009-03-20,14.205,14.3,14.07,14.1,2346791.0
2009-03-23,14.075,14.51,13.945,14.495,1167076.0
2009-03-24,15.025,15.305,14.89,15.14,3293698.0
2009-03-25,15.225,15.66,15.22,15.45,2075388.0
2009-03-26,15.45,15.905,15.14,15.905,2006424.0
2009-03-27,16.205,16.205,15.32,15.45,2173914.0
2009-03-30,15.17,15.25,14.64,14.775,2059984.0
2009-03-31,14.62,14.62,14.36,14.36,3924685.0
2009-04-01,14.385,14.72,14.25,14.47,1934755.0
2009-04-02,14.575,14.78,14.44,14.735,1703305.0
2009-04-03,15.13,15.225,14.82,15.03,2710327.0
2009-04-06,15.075,15.125,14.755,14.98,1251984.0
2009-04-07,14.925,14.975,14.74,14.885,942518.0
2009-04-08,14.695,14.735,14.265,14.38,1637628.0
2009-04-09,14.45,14.665,14.365,14.58,1158845.0
2009-04-14,14.725,15.075,14.645,14.82,1547206.0
2009-04-15,14.695,14.92,14.4,14.65,1364223.0
2009-04-16,14.735,15.025,14.62,14.62,1544983.0
2009-04-17,14.81,14.85,14.32,14.36,1545440.0
2009-04-20,14.415,14.51,14.3,14.435,935690.0
2009-04-21,13.945,14.095,13.825,13.93,2397954.0
2009-04-22,14.02,14.16,13.925,13.98,1616955.0
2009-04-23,14.04,14.275,13.985,14.19,1568130.0
2009-04-24,14.245,14.395,14.105,14.245,1468259.0
2009-04-27,14.325,14.565,13.965,14.15,1534554.0
2009-04-28,14.095,14.42,14.04,14.12,1279165.0
2009-04-29,14.04,14.285,14.0,14.09,1159752.0
2009-04-30,14.205,14.605,14.205,14.465,2252149.0
2009-05-01,14.34,14.615,14.3,14.48,842085.0
2009-05-04,14.735,15.31,14.695,15.26,1918971.0
2009-05-05,15.79,16.09,15.605,15.875,2829511.0
2009-05-06,15.865,16.09,15.605,15.83,2286950.0
2009-05-07,16.205,16.57,16.15,16.415,2452077.0
2009-05-08,16.415,16.77,16.415,16.545,1869882.0
2009-05-11,16.605,17.315,16.53,17.2,3370545.0
2009-05-12,16.995,17.125,16.63,16.86,2227545.0
2009-05-13,17.085,17.24,16.775,16.89,2048306.0
2009-05-14,16.4,16.565,16.24,16.26,2391203.0
2009-05-15,16.3,16.58,16.275,16.39,1501542.0
2009-05-18,16.185,16.24,15.98,16.135,1707589.0
2009-05-19,16.58,16.945,16.545,16.725,1627561.0
2009-05-20,17.03,17.03,16.485,16.885,1552334.0
2009-05-21,16.845,16.945,16.54,16.73,2843043.0
2009-05-22,16.425,16.44,15.875,15.98,2479889.0
2009-05-25,16.19,16.295,15.915,16.015,1043014.0
2009-05-26,16.015,16.06,15.87,16.015,1417771.0
2009-05-27,16.225,16.31,16.06,16.06,1173786.0
2009-05-28,16.015,16.21,15.895,16.2,1466678.0
2009-05-29,16.485,16.485,16.245,16.335,2169219.0
2009-06-01,16.525,16.665,16.29,16.59,1904860.0
2009-06-02,16.86,17.025,16.75,16.92,2075221.0
2009-06-03,16.92,16.99,16.81,16.885,1146280.0
2009-06-04,16.72,16.73,16.25,16.28,1930723.0
2009-06-05,16.575,16.655,15.995,16.06,2816163.0
2009-06-09,15.905,16.18,15.83,15.89,2343443.0
2009-06-10,16.2,16.28,16.075,16.12,2197720.0
2009-06-11,16.28,16.345,16.13,16.15,2534370.0
2009-06-12,16.21,16.32,16.015,16.16,1776200.0
2009-06-15,16.02,16.055,15.86,15.905,1479661.0
2009-06-16,15.75,15.76,15.335,15.395,2381964.0
2009-06-17,15.345,15.54,15.265,15.415,2396452.0
2009-06-18,15.525,15.525,15.195,15.265,3350940.0
2009-06-19,15.415,15.81,15.385,15.68,2380164.0
2009-06-22,15.815,15.815,15.4,15.565,1333953.0
2009-06-23,15.13,15.23,15.045,15.175,2006023.0
2009-06-24,15.39,15.66,15.2,15.585,2492461.0
2009-06-25,15.565,15.89,15.505,15.84,2003231.0
2009-06-26,16.015,16.275,15.995,16.16,1702096.0
2009-06-29,16.175,16.33,15.995,16.03,1228817.0
2009-06-30,16.37,16.5,16.24,16.285,1620691.0
2009-07-01,16.13,16.13,15.885,15.995,1218876.0
2009-07-02,16.165,16.165,15.68,15.7,1381136.0
2009-07-03,15.34,15.615,15.32,15.615,1315817.0
2009-07-06,15.565,15.6,15.185,15.395,1443745.0
2009-07-07,15.2,15.33,15.12,15.25,1079956.0
2009-07-08,15.075,15.17,14.955,15.15,1670621.0
2009-07-09,14.96,15.25,14.905,15.115,1303765.0
2009-07-10,15.15,15.245,14.97,15.035,1138273.0
2009-07-13,15.065,15.095,14.74,14.775,1240278.0
2009-07-14,15.075,15.245,14.98,15.2,1405733.0
2009-07-15,15.3,15.515,15.265,15.41,1586396.0
2009-07-16,15.83,15.875,15.54,15.6,2188758.0
2009-07-17,15.86,16.165,15.79,16.055,2447331.0
2009-07-20,16.15,16.3,15.995,16.205,1448543.0
2009-07-21,16.39,16.44,16.28,16.335,1730934.0
2009-07-22,16.47,16.565,16.38,16.525,1499999.0
2009-07-23,16.53,16.545,16.395,16.47,694348.0
2009-07-24,16.62,16.9,16.55,16.765,1800076.0
2009-07-27,16.86,16.925,16.77,16.77,1052977.0
2009-07-28,16.77,16.85,16.565,16.78,1366516.0
2009-07-29,16.73,16.73,16.58,16.67,978247.0
2009-07-30,16.58,16.925,16.395,16.765,1699222.0
2009-07-31,16.885,17.24,16.845,17.22,1829036.0
2009-08-03,17.22,17.24,16.84,16.92,1394755.0
2009-08-04,17.035,17.22,16.775,16.78,1699636.0
2009-08-05,16.7,16.755,16.29,16.505,1926827.0
2009-08-06,16.49,16.73,16.425,16.58,954968.0
2009-08-07,16.64,16.64,16.395,16.485,877244.0
2009-08-10,16.455,16.565,16.335,16.42,749650.0
2009-08-11,16.42,16.6,16.3,16.57,1085873.0
2009-08-12,16.41,16.655,16.335,16.41,982691.0
2009-08-13,16.5,16.84,16.405,16.81,1236860.0
2009-08-14,16.955,17.06,16.6,16.64,1697356.0
2009-08-17,16.505,16.575,16.335,16.4,1354987.0
2009-08-18,16.21,16.335,15.985,16.1,2022121.0
2009-08-19,16.285,17.0,16.28,16.685,2786507.0
2009-08-20,17.335,18.145,17.28,17.91,4422190.0
2009-08-21,18.02,18.23,17.64,17.77,3172160.0
2009-08-24,18.21,18.925,18.12,18.815,2469786.0
2009-08-25,18.815,18.92,18.315,18.49,2361196.0
2009-08-26,18.58,18.745,18.445,18.485,1427693.0
2009-08-27,18.535,18.775,18.215,18.71,2282905.0
2009-08-28,18.785,19.055,18.785,19.055,1344799.0
2009-08-31,19.09,19.09,18.63,18.785,1934488.0
2009-09-01,18.595,18.785,18.445,18.61,1589645.0
2009-09-02,18.21,18.315,18.065,18.115,2073255.0
2009-09-03,18.12,18.12,17.7,17.805,1814682.0
2009-09-04,18.015,18.085,17.745,18.035,1190619.0
2009-09-07,18.02,18.115,17.825,17.95,999300.0
2009-09-08,17.84,18.335,17.84,18.335,1414426.0
2009-09-09,18.585,18.615,18.1,18.135,1834370.0
2009-09-10,18.325,18.585,18.27,18.555,1261517.0
2009-09-11,18.71,18.81,18.43,18.495,1339334.0
2009-09-14,18.595,18.76,18.47,18.595,2103307.0
2009-09-15,18.71,18.71,18.52,18.595,1187737.0
2009-09-16,18.8,19.565,18.75,19.485,3342534.0
2009-09-17,19.86,20.31,19.745,19.78,3924869.0
2009-09-18,19.66,19.66,19.25,19.415,2398154.0
2009-09-21,19.43,19.725,19.415,19.64,1211102.0
2009-09-22,19.425,19.565,19.31,19.375,1853031.0
2009-09-23,19.8,20.365,19.79,20.36,2542279.0
2009-09-24,20.12,20.16,19.76,19.825,2842110.0
2009-09-25,19.455,20.125,19.37,20.09,2295869.0
2009-09-28,19.98,20.13,19.745,19.86,1308583.0
2009-09-29,20.24,20.255,19.875,19.895,1034875.0
2009-09-30,19.895,20.11,19.895,19.985,995120.0
2009-10-01,20.205,20.35,20.05,20.085,1273115.0
2009-10-02,19.765,19.955,19.68,19.715,1314901.0
2009-10-05,19.73,19.925,19.55,19.68,643913.0
2009-10-06,19.78,19.895,19.435,19.515,1972083.0
2009-10-07,19.78,19.78,19.515,19.55,1374114.0
2009-10-08,19.48,19.615,19.395,19.455,2558133.0
2009-10-09,19.665,19.68,19.285,19.385,1828874.0
2009-10-12,19.55,19.76,19.475,19.665,1616706.0
2009-10-13,19.93,19.995,19.755,19.8,1885604.0
2009-10-14,19.915,20.295,19.805,20.175,2314301.0
2009-10-15,20.625,20.695,20.29,20.395,1371938.0
2009-10-16,20.57,20.825,20.195,20.21,2069362.0
2009-10-19,20.145,20.205,19.775,20.175,1395490.0
2009-10-20,20.39,20.565,20.2,20.2,1195874.0
2009-10-21,20.125,20.535,20.025,20.295,1055480.0
2009-10-22,20.3,20.39,20.09,20.22,1095242.0
2009-10-23,19.86,20.08,19.815,19.86,1908708.0
2009-10-26,19.685,19.685,19.445,19.495,1742699.0
2009-10-27,19.36,19.395,18.94,19.015,2310561.0
2009-10-28,18.975,19.185,18.52,18.55,2844719.0
2009-10-29,17.98,18.195,17.83,17.9,3883282.0
2009-10-30,18.23,18.42,18.045,18.285,3118164.0
2009-11-02,18.02,18.535,17.77,18.495,1756719.0
2009-11-03,18.335,18.63,18.17,18.285,1345400.0
2009-11-04,18.295,18.345,17.92,18.105,1456154.0
2009-11-05,18.335,18.53,18.17,18.17,1675844.0
2009-11-06,18.32,18.51,18.22,18.365,1267759.0
2009-11-09,18.545,18.76,18.465,18.595,1379407.0
2009-11-10,19.015,19.09,18.88,18.905,1067932.0
2009-11-11,19.085,19.16,18.985,19.155,1387074.0
2009-11-12,19.205,19.25,18.81,18.81,1076366.0
2009-11-13,18.595,18.875,18.54,18.77,933952.0
2009-11-16,18.975,19.245,18.92,19.205,1060697.0
2009-11-17,19.535,19.55,19.015,19.015,1360010.0
2009-11-18,19.225,19.285,18.955,18.985,1128208.0
2009-11-19,19.13,19.255,18.985,19.205,874675.0
2009-11-20,18.975,18.985,18.655,18.665,2338204.0
2009-11-23,18.695,18.84,18.4,18.675,1587764.0
2009-11-24,19.055,19.45,18.825,18.825,2479896.0
2009-11-25,18.975,19.07,18.825,18.94,1089634.0
2009-11-26,19.165,19.235,18.905,18.975,1621319.0
2009-11-27,18.66,18.78,18.385,18.44,1812720.0
2009-11-30,18.66,18.97,18.595,18.69,1431600.0
2009-12-01,18.78,19.005,18.695,18.9,1070479.0
2009-12-02,19.17,19.265,19.05,19.09,1239109.0
2009-12-03,19.09,19.09,18.825,18.925,1454449.0
2009-12-04,18.975,19.09,18.76,18.825,1544576.0
2009-12-07,18.765,18.785,18.415,18.515,1560222.0
2009-12-08,18.41,18.655,18.315,18.48,1475992.0
2009-12-09,18.215,18.245,17.955,18.085,2360071.0
2009-12-10,17.995,18.245,17.955,18.05,1093410.0
2009-12-11,18.095,18.2,17.925,18.085,1785574.0
2009-12-17,17.59,18.195,17.51,18.055,10364127.0
2009-12-18,17.945,18.41,17.93,18.41,5246009.0
2009-12-21,18.555,18.7,18.225,18.225,1656528.0
2009-12-22,18.455,18.455,18.19,18.275,982965.0
2009-12-23,18.285,18.39,18.225,18.31,903356.0
2009-12-24,18.265,18.415,18.255,18.36,632083.0
2009-12-29,18.505,18.53,18.395,18.42,778610.0
2009-12-30,18.46,18.515,18.275,18.305,722350.0
2009-12-31,18.36,18.415,18.225,18.245,1009350.0
2010-01-04,18.24,18.455,18.215,18.375,909263.0
2010-01-05,18.48,18.66,18.445,18.545,1420938.0
2010-01-06,18.575,18.745,18.56,18.71,1827271.0
2010-01-07,18.77,19.01,18.755,18.905,1605611.0
2010-01-08,18.94,18.97,18.755,18.825,1209248.0
2010-01-11,19.015,19.05,18.875,19.05,942617.0
2010-01-12,18.905,18.98,18.77,18.8,1536007.0
2010-01-13,18.745,18.805,18.635,18.78,1435833.0
2010-01-14,18.905,18.92,18.705,18.72,1330671.0
2010-01-15,18.675,18.685,18.36,18.42,1873538.0
2010-01-18,18.265,18.31,18.21,18.26,1650654.0
2010-01-19,18.325,18.425,18.06,18.07,1577323.0
2010-01-20,18.17,18.205,17.975,17.975,1345035.0
2010-01-21,17.87,17.9,17.73,17.745,1967753.0
2010-01-22,17.475,17.545,17.15,17.15,2991336.0
2010-01-25,16.93,17.165,16.92,17.01,2169975.0
2010-01-27,16.975,17.045,16.54,16.625,3414368.0
2010-01-28,16.665,17.015,16.52,16.885,2287984.0
2010-01-29,16.745,16.76,16.335,16.365,2021109.0
2010-02-01,16.235,16.275,15.885,16.08,2884216.0
2010-02-02,16.315,16.81,16.3,16.7,2570285.0
2010-02-03,17.03,17.05,16.76,16.855,1460696.0
2010-02-04,16.86,16.895,16.58,16.7,2127198.0
2010-02-05,16.235,16.285,16.03,16.05,2416373.0
2010-02-08,16.235,16.495,16.165,16.365,1978689.0
2010-02-09,16.4,16.485,16.13,16.28,1308738.0
2010-02-10,16.43,16.585,16.09,16.105,1448663.0
2010-02-11,16.23,16.71,16.2,16.625,1186238.0
2010-02-12,16.74,16.76,16.39,16.545,1473284.0
2010-02-15,16.605,16.71,16.53,16.7,996644.0
2010-02-16,16.845,16.905,16.69,16.745,1365659.0
2010-02-17,16.99,17.12,16.85,17.01,1479234.0
2010-02-18,16.95,17.065,16.835,16.925,1228771.0
2010-02-19,16.965,17.025,16.76,16.86,1251778.0
2010-02-22,17.085,17.24,17.01,17.24,1929918.0
2010-02-23,17.395,17.395,17.085,17.17,1816118.0
2010-02-24,17.05,17.135,16.69,16.745,2257551.0
2010-02-25,16.97,17.05,16.63,16.66,2912397.0
2010-02-26,16.875,16.875,16.65,16.765,1447353.0
2010-03-01,17.06,17.185,16.86,17.12,1336430.0
2010-03-02,17.215,17.46,17.155,17.36,1440683.0
2010-03-03,17.37,17.51,17.325,17.4,901760.0
2010-03-04,17.51,17.525,17.285,17.44,1372894.0
2010-03-05,17.405,17.62,17.385,17.53,1038579.0
2010-03-08,17.76,17.995,17.75,17.82,2009224.0
2010-03-09,17.795,17.915,17.545,17.805,1116741.0
2010-03-10,17.84,18.065,17.785,17.915,1619410.0
2010-03-11,18.045,18.1,17.825,17.825,1352095.0
2010-03-12,17.975,17.975,17.86,17.88,950490.0
2010-03-15,17.84,17.99,17.66,17.715,883222.0
2010-03-16,17.72,17.8,17.51,17.625,1224199.0
2010-03-17,17.785,18.1,17.785,18.035,1797910.0
2010-03-18,18.29,18.36,18.14,18.215,2450080.0
2010-03-19,18.345,18.47,18.245,18.4,1973627.0
2010-03-22,18.305,18.46,18.2,18.32,1245726.0
2010-03-23,18.495,18.655,18.4,18.585,1751613.0
2010-03-24,18.675,18.75,18.52,18.675,1643622.0
2010-03-25,18.4,18.79,18.395,18.695,1893726.0
2010-03-26,18.64,18.675,18.225,18.475,1545231.0
2010-03-29,18.51,18.585,18.365,18.415,1267812.0
2010-03-30,18.58,18.595,18.485,18.51,758710.0
2010-03-31,18.545,18.69,18.47,18.47,1185686.0
2010-04-01,18.625,18.625,18.34,18.475,1164249.0
2010-04-06,18.655,18.96,18.625,18.81,1719701.0
2010-04-07,18.975,19.0,18.665,18.745,1269458.0
2010-04-08,18.685,18.695,18.545,18.565,1190170.0
2010-04-09,18.605,18.76,18.59,18.705,810080.0
2010-04-12,18.88,18.925,18.73,18.81,1241356.0
2010-04-13,18.785,18.795,18.49,18.51,1174428.0
2010-04-14,18.525,18.65,18.415,18.45,1218135.0
2010-04-15,18.705,18.825,18.585,18.705,1810255.0
2010-04-16,18.685,18.705,18.345,18.4,1440211.0
2010-04-19,18.215,18.31,17.99,18.1,1391347.0
2010-04-20,18.37,18.37,18.195,18.235,739904.0
2010-04-21,18.455,18.49,18.285,18.455,1263414.0
2010-04-22,18.4,18.48,18.195,18.445,965280.0
2010-04-23,18.375,18.375,18.115,18.235,1557109.0
2010-04-27,18.405,18.455,18.16,18.29,1217351.0
2010-04-28,17.935,18.045,17.915,18.015,1731198.0
2010-04-29,18.115,18.255,17.74,17.86,1990523.0
2010-04-30,17.84,18.065,17.785,17.88,2199815.0
2010-05-03,17.76,18.07,17.725,17.945,1420963.0
2010-05-04,18.045,18.055,17.735,17.815,1092619.0
2010-05-05,17.525,17.67,17.385,17.6,1679412.0
2010-05-06,17.485,17.525,17.27,17.34,1679818.0
2010-05-07,16.855,17.22,16.675,16.965,2936876.0
2010-05-10,16.965,17.32,16.94,17.115,2465888.0
2010-05-11,17.155,17.19,16.745,16.805,2605872.0
2010-05-12,16.765,17.175,16.765,17.12,2121115.0
2010-05-13,17.365,17.695,17.25,17.645,1491105.0
2010-05-14,17.405,17.69,17.405,17.64,1319742.0
2010-05-17,17.365,17.425,16.99,17.03,1927991.0
2010-05-18,17.165,17.175,16.835,16.96,1595828.0
2010-05-19,16.795,16.86,16.56,16.64,1257968.0
2010-05-20,16.735,16.77,16.285,16.38,2240439.0
2010-05-21,15.83,16.325,15.605,16.295,3731721.0
2010-05-24,16.36,16.865,16.32,16.865,2123637.0
2010-05-25,16.54,16.655,16.28,16.29,1622346.0
2010-05-26,16.54,16.785,16.425,16.58,2193753.0
2010-05-27,16.54,16.855,16.42,16.785,1778796.0
2010-05-28,17.055,17.15,16.92,17.115,1644067.0
2010-05-31,16.99,17.08,16.86,16.915,1201214.0
2010-06-01,16.875,17.235,16.8,17.165,1428156.0
2010-06-02,17.09,17.4,16.955,17.1,1335268.0
2010-06-03,17.44,17.47,17.27,17.405,1368493.0
2010-06-04,17.385,17.405,17.14,17.325,902965.0
2010-06-07,16.97,16.99,16.6,16.84,1942136.0
2010-06-08,16.915,17.085,16.85,16.97,1017960.0
2010-06-09,16.935,17.0,16.675,16.88,1021659.0
2010-06-10,17.045,17.41,17.025,17.29,2189016.0
2010-06-11,17.68,17.86,17.64,17.805,2338688.0
2010-06-15,17.76,17.805,17.51,17.585,1554495.0
2010-06-16,17.72,17.8,17.655,17.715,1405588.0
2010-06-17,17.69,17.78,17.475,17.59,1652445.0
2010-06-18,17.525,17.69,17.505,17.605,1107166.0
2010-06-21,17.915,18.02,17.75,17.975,1550963.0
2010-06-22,17.86,18.025,17.785,17.84,1186101.0
2010-06-23,17.61,17.685,17.565,17.585,1211768.0
2010-06-24,17.605,17.695,17.5,17.545,1201737.0
2010-06-25,17.265,17.385,16.955,17.045,1440119.0
2010-06-28,17.265,17.27,16.675,17.045,1338503.0
2010-06-29,16.955,17.09,16.68,16.765,1161472.0
2010-06-30,16.34,16.49,16.265,16.475,2096838.0
2010-07-01,16.265,16.59,16.175,16.55,1719490.0
2010-07-02,16.335,16.45,16.005,16.145,2264479.0
2010-07-05,16.14,16.305,16.04,16.1,979545.0
2010-07-06,16.13,16.49,16.065,16.4,1630462.0
2010-07-07,16.36,16.385,16.1,16.265,1316640.0
2010-07-08,16.58,16.63,16.465,16.575,1664545.0
2010-07-09,16.655,16.795,16.505,16.75,1189884.0
2010-07-12,16.67,16.88,16.54,16.765,800339.0
2010-07-13,16.915,17.03,16.605,16.665,1134900.0
2010-07-14,17.03,17.05,16.85,16.935,969313.0
2010-07-15,16.935,16.99,16.755,16.875,1066427.0
2010-07-16,16.93,16.955,16.665,16.75,765269.0
2010-07-19,16.58,16.58,16.265,16.44,1139527.0
2010-07-20,16.445,16.52,16.21,16.45,1620862.0
2010-07-21,16.54,16.58,16.1,16.165,1909415.0
2010-07-22,16.14,16.355,16.09,16.145,1582263.0
2010-07-23,16.51,16.58,16.385,16.51,1782254.0
2010-07-26,16.635,16.775,16.59,16.59,1311744.0
2010-07-27,16.715,16.795,16.43,16.525,1225526.0
2010-07-28,16.545,16.61,16.35,16.6,1178592.0
2010-07-29,16.5,16.545,16.395,16.43,1154946.0
2010-07-30,16.42,16.46,16.23,16.38,1351240.0
2010-08-02,16.265,16.49,16.245,16.44,876220.0
2010-08-03,16.735,16.735,16.465,16.5,1490607.0
2010-08-04,16.58,16.735,16.555,16.61,925382.0
2010-08-05,16.705,16.77,16.67,16.735,1399330.0
2010-08-06,16.765,16.765,16.6,16.66,1237858.0
2010-08-09,16.555,16.74,16.48,16.71,1347257.0
2010-08-10,16.655,16.745,16.32,16.32,2134414.0
2010-08-11,16.32,16.395,16.06,16.12,2126120.0
2010-08-12,15.96,16.025,15.815,16.005,2120555.0
2010-08-13,16.025,16.35,15.86,16.345,2323309.0
2010-08-16,16.56,17.075,16.54,16.97,5069486.0
2010-08-17,17.335,17.365,16.85,16.955,3788428.0
2010-08-18,17.205,17.25,17.03,17.05,2507582.0
2010-08-19,17.125,17.19,17.015,17.1,1689295.0
2010-08-20,16.93,17.09,16.93,17.02,1787946.0
2010-08-23,17.255,17.37,17.21,17.3,1535658.0
2010-08-24,17.37,17.395,17.22,17.275,1606491.0
2010-08-25,17.175,17.195,16.82,16.93,2178996.0
2010-08-26,17.035,17.05,16.87,17.005,1823017.0
2010-08-27,16.945,16.99,16.76,16.86,1312878.0
2010-08-30,17.01,17.17,16.925,17.0,1378049.0
2010-08-31,16.9,17.045,16.77,16.77,1182769.0
2010-09-01,16.97,17.185,16.85,17.18,2031068.0
2010-09-02,17.545,17.575,17.235,17.315,1699499.0
2010-09-03,17.42,17.52,17.335,17.375,1210955.0
2010-09-06,17.485,17.5,17.28,17.38,1154345.0
2010-09-07,17.415,17.52,17.225,17.35,1144934.0
2010-09-08,17.335,17.39,17.04,17.1,1207863.0
2010-09-09,17.175,17.32,17.11,17.19,1560637.0
2010-09-10,17.255,17.31,17.005,17.03,1279268.0
2010-09-13,17.215,17.29,17.155,17.21,1679334.0
2010-09-14,17.315,17.415,17.17,17.18,1907288.0
2010-09-15,17.295,17.58,17.265,17.5,2266250.0
2010-09-16,17.46,17.595,17.375,17.475,3069012.0
2010-09-17,17.46,17.595,17.325,17.53,1229213.0
2010-09-20,17.41,17.54,17.35,17.46,695188.0
2010-09-21,17.62,17.695,17.515,17.52,1462533.0
2010-09-22,17.635,17.675,17.585,17.615,1047034.0
2010-09-23,17.62,17.905,17.61,17.795,2251644.0
2010-09-24,17.72,17.91,17.68,17.815,1418577.0
2010-09-27,17.985,18.105,17.9,17.955,1578155.0
2010-09-28,17.96,18.04,17.915,17.94,901227.0
2010-09-29,18.075,18.08,17.77,17.795,1445859.0
2010-09-30,17.88,17.895,17.575,17.575,1509063.0
2010-10-01,17.71,17.805,17.615,17.74,1443030.0
2010-10-04,17.875,18.02,17.74,18.01,1140145.0
2010-10-05,17.915,17.98,17.685,17.815,1468775.0
2010-10-06,18.01,18.04,17.86,17.94,1761439.0
2010-10-07,17.94,18.06,17.83,17.875,1462960.0
2010-10-08,17.825,17.855,17.695,17.795,1125458.0
2010-10-11,17.82,18.0,17.745,18.0,1430316.0
2010-10-12,17.85,17.935,17.615,17.635,1968198.0
2010-10-13,17.66,17.75,17.355,17.51,2283219.0
2010-10-14,17.68,17.795,17.615,17.775,1490741.0
2010-10-15,17.76,17.78,17.635,17.755,867173.0
2010-10-18,17.78,17.815,17.53,17.595,1435347.0
2010-10-19,17.615,17.86,17.61,17.76,2061286.0
2010-10-20,17.575,17.695,17.475,17.68,1639707.0
2010-10-21,17.805,17.835,17.655,17.685,1443850.0
2010-10-22,17.79,17.825,17.345,17.42,2118414.0
2010-10-25,17.34,17.66,17.33,17.595,1711993.0
2010-10-26,17.6,17.615,17.445,17.555,992015.0
2010-10-27,17.64,17.715,17.455,17.54,1436483.0
2010-10-28,17.525,17.725,17.475,17.675,1609345.0
2010-10-29,17.72,17.755,17.415,17.42,1922145.0
2010-11-01,17.425,17.605,17.425,17.535,713869.0
2010-11-02,17.475,17.61,17.43,17.46,1078434.0
2010-11-03,17.595,17.755,17.55,17.655,1080855.0
2010-11-04,17.935,18.06,17.855,17.98,2784980.0
2010-11-05,18.58,18.58,18.24,18.32,2812814.0
2010-11-08,18.5,18.595,18.345,18.365,1979506.0
2010-11-09,17.135,17.42,17.12,17.215,16828614.0
2010-11-10,17.26,17.32,16.905,16.91,7293985.0
2010-11-11,17.04,17.235,17.025,17.115,3376544.0
2010-11-12,17.135,17.3,17.03,17.255,5294723.0
2010-11-15,17.26,17.26,16.88,17.015,3124791.0
2010-11-16,16.98,16.985,16.81,16.885,3288647.0
2010-11-17,16.705,16.72,16.375,16.4,5334831.0
2010-11-18,16.4,16.47,16.195,16.41,4433839.0
2010-11-19,16.54,16.66,16.3,16.425,3129737.0
2010-11-22,16.595,16.655,16.53,16.585,2303311.0
2010-11-23,16.515,16.53,16.145,16.245,2097974.0
2010-11-24,16.105,16.445,16.105,16.33,2843842.0
2010-11-25,16.44,16.54,16.28,16.28,3065533.0
2010-11-26,16.42,16.62,16.37,16.4,2220480.0
2010-11-29,16.45,16.75,16.43,16.705,2538481.0
2010-11-30,16.62,16.87,16.56,16.8,7616100.0
2010-12-01,16.58,16.625,16.41,16.535,3064287.0
2010-12-02,16.775,16.875,16.67,16.84,2910494.0
2010-12-03,17.02,17.02,16.82,16.905,1864164.0
2010-12-06,17.0,17.11,16.905,17.09,1957121.0
2010-12-07,17.14,17.245,17.075,17.18,2523032.0
2010-12-08,17.17,17.18,17.03,17.11,2117779.0
2010-12-09,17.275,17.275,17.1,17.2,1779695.0
2010-12-10,17.235,17.24,17.09,17.22,1131771.0
2010-12-13,17.22,17.255,17.075,17.12,1371297.0
2010-12-14,17.2,17.395,17.16,17.365,2760081.0
2010-12-15,17.395,17.405,17.32,17.335,1590239.0
2010-12-16,17.3,17.485,17.25,17.38,2183416.0
2010-12-17,17.38,17.38,17.22,17.29,1681474.0
2010-12-20,17.235,17.355,17.175,17.175,1293305.0
2010-12-21,17.195,17.28,17.115,17.15,1470793.0
2010-12-22,17.215,17.26,17.12,17.135,841792.0
2010-12-23,17.2,17.295,17.16,17.165,1642487.0
2010-12-24,17.22,17.27,17.165,17.185,567413.0
2010-12-29,17.22,17.235,17.05,17.14,763161.0
2010-12-30,17.19,17.215,17.095,17.14,453734.0
2010-12-31,17.105,17.12,16.97,17.045,717200.0
2011-01-04,17.175,17.19,16.95,17.155,1457377.0
2011-01-05,17.065,17.095,16.905,16.97,1236038.0
2011-01-06,17.1,17.265,17.0,17.215,1521723.0
2011-01-07,17.1,17.19,17.02,17.135,1268835.0
2011-01-10,17.025,17.3,17.025,17.215,1319433.0
2011-01-11,17.22,17.315,17.22,17.3,1273602.0
2011-01-12,17.3,17.495,17.285,17.455,1513399.0
2011-01-13,17.5,17.54,17.37,17.48,1719406.0
2011-01-14,17.44,17.46,17.315,17.375,1558912.0
2011-01-17,17.395,17.405,17.155,17.21,2063199.0
2011-01-18,17.205,17.295,17.145,17.26,1041846.0
2011-01-19,17.3,17.375,17.17,17.34,1667329.0
2011-01-20,17.245,17.28,17.08,17.13,1999736.0
2011-01-21,17.18,17.21,16.97,17.02,2006317.0
2011-01-24,17.06,17.1,16.95,17.03,993898.0
2011-01-25,17.075,17.21,17.04,17.07,1432672.0
2011-01-27,17.145,17.155,17.06,17.065,1648812.0
2011-01-28,17.1,17.1,16.795,16.87,1703187.0
2011-01-31,16.82,16.875,16.63,16.675,2895685.0
2011-02-01,16.88,16.99,16.79,16.82,2214955.0
2011-02-02,17.135,17.135,17.02,17.02,2148839.0
2011-02-03,16.965,17.035,16.91,16.985,1422972.0
2011-02-04,16.98,17.11,16.97,17.07,1483838.0
2011-02-07,17.12,17.14,17.005,17.04,1063415.0
2011-02-08,17.1,17.105,16.91,16.965,1327398.0
2011-02-09,17.05,17.05,16.9,16.925,1072587.0
2011-02-10,16.94,17.07,16.935,17.01,1286249.0
2011-02-11,16.96,17.055,16.92,16.925,998415.0
2011-02-14,17.0,17.055,16.98,17.045,967022.0
2011-02-15,16.995,17.09,16.99,17.06,915476.0
2011-02-16,17.02,17.04,16.925,17.0,1224438.0
2011-02-17,17.05,17.12,16.98,17.02,1172834.0
2011-02-18,17.1,17.13,17.07,17.115,1227856.0
2011-02-21,17.22,17.34,17.005,17.05,2734909.0
2011-02-22,17.12,17.29,17.05,17.075,3198693.0
2011-02-23,17.06,17.095,16.98,17.01,1958387.0
2011-02-24,17.16,17.2,17.08,17.08,3238155.0
2011-02-25,17.1,17.23,16.96,17.11,2455757.0
2011-02-28,17.19,17.375,17.14,17.375,1290463.0
2011-03-01,17.51,17.515,17.375,17.375,2416569.0
2011-03-02,17.345,17.41,17.26,17.4,1567538.0
2011-03-03,17.465,17.665,17.4,17.62,2074981.0
2011-03-04,17.68,17.8,17.415,17.49,2649017.0
2011-03-07,17.365,17.385,17.225,17.31,3000381.0
2011-03-08,17.18,17.49,17.145,17.425,2050791.0
2011-03-09,17.425,17.425,17.185,17.24,2539401.0
2011-03-10,17.265,17.39,17.145,17.22,2022130.0
2011-03-11,17.14,17.2,16.96,17.06,2239707.0
2011-03-14,16.95,17.245,16.86,17.22,3871870.0
2011-03-15,17.11,17.21,16.665,16.97,4695461.0
2011-03-16,17.135,17.32,16.975,17.12,5201383.0
2011-03-17,17.08,17.535,16.985,17.49,5392864.0
2011-03-18,17.83,18.215,17.655,18.125,6487709.0
2011-03-21,18.445,18.485,18.285,18.445,5240689.0
2011-03-22,18.57,18.57,18.17,18.22,3536194.0
2011-03-23,18.325,18.455,18.28,18.355,3649885.0
2011-03-24,18.51,18.68,18.485,18.595,4156084.0
2011-03-25,18.85,19.635,18.825,19.065,6987361.0
2011-03-28,19.155,19.415,19.135,19.22,3544067.0
2011-03-29,19.31,19.48,19.31,19.425,3659868.0
2011-03-30,19.59,19.75,19.44,19.485,3725719.0
2011-03-31,19.345,19.365,18.935,19.1,4589802.0
2011-04-01,19.315,19.555,19.315,19.345,2346545.0
2011-04-04,19.57,19.665,19.425,19.47,1855917.0
2011-04-05,19.59,19.59,19.205,19.24,1577355.0
2011-04-06,19.335,19.335,19.09,19.18,1659606.0
2011-04-07,19.24,19.465,19.1,19.16,2202183.0
2011-04-08,19.31,19.425,19.22,19.285,1913525.0
2011-04-11,20.15,20.75,19.135,19.655,7221561.0
2011-04-12,19.485,19.67,19.035,19.11,3644970.0
2011-04-13,18.785,19.155,18.785,19.025,2664592.0
2011-04-14,19.13,19.14,18.965,19.09,1497425.0
2011-04-15,19.24,19.24,18.98,19.025,1153345.0
2011-04-18,19.1,19.2,19.02,19.085,1418354.0
2011-04-19,18.975,18.985,18.71,18.795,1464641.0
2011-04-20,18.895,19.065,18.82,19.02,1424390.0
2011-04-21,19.18,19.54,19.145,19.53,2461464.0
2011-04-27,19.51,19.51,19.175,19.31,2104288.0
2011-04-28,19.445,19.555,19.375,19.445,1919002.0
2011-04-29,19.445,19.495,18.935,19.1,2557491.0
2011-05-02,19.02,19.065,18.74,18.91,1645548.0
2011-05-03,18.89,18.935,18.59,18.71,1593922.0
2011-05-04,18.375,18.43,18.19,18.245,2876885.0
2011-05-05,18.11,18.645,18.11,18.59,2242238.0
2011-05-06,18.385,18.565,18.285,18.49,1654076.0
2011-05-09,18.575,18.81,18.535,18.71,1392286.0
2011-05-10,18.935,18.935,18.69,18.7,1399889.0
2011-05-11,18.815,18.935,18.75,18.855,1378924.0
2011-05-12,18.65,18.685,18.365,18.375,1928522.0
2011-05-13,18.38,18.51,18.245,18.395,1518443.0
2011-05-16,18.22,18.34,18.13,18.15,1530976.0
2011-05-17,18.16,18.255,18.045,18.24,1323341.0
2011-05-18,18.24,18.255,18.11,18.15,1566489.0
2011-05-19,18.345,18.605,18.265,18.53,2825716.0
2011-05-20,18.665,18.775,18.59,18.66,2198198.0
2011-05-23,18.625,18.705,18.46,18.46,1687006.0
2011-05-24,18.425,18.515,18.375,18.465,1748310.0
2011-05-25,18.47,18.54,18.285,18.285,1818875.0
2011-05-26,18.445,18.645,18.365,18.62,2805591.0
2011-05-27,18.59,18.8,18.59,18.755,1345351.0
2011-05-30,18.775,18.85,18.675,18.76,1058456.0
2011-05-31,18.915,19.065,18.885,19.03,1773027.0
2011-06-01,19.08,19.08,18.955,19.065,1392163.0
2011-06-02,18.72,18.76,18.64,18.715,1751520.0
2011-06-03,18.73,18.73,18.495,18.65,1432439.0
2011-06-06,18.67,18.765,18.54,18.605,1213236.0
2011-06-07,18.395,18.475,18.26,18.385,2015342.0
2011-06-08,18.305,18.355,17.855,17.91,2984918.0
2011-06-09,17.97,18.03,17.76,17.84,1923444.0
2011-06-10,17.97,18.02,17.655,17.775,2880717.0
2011-06-14,17.65,17.905,17.565,17.765,3026862.0
2011-06-15,17.765,17.82,17.605,17.69,1417325.0
2011-06-16,17.48,17.505,17.265,17.31,2971677.0
2011-06-17,17.365,17.435,16.51,16.65,6110381.0
2011-06-20,16.6,16.795,16.27,16.29,3977330.0
2011-06-21,16.63,16.69,16.55,16.69,3685366.0
2011-06-22,16.895,16.945,16.71,16.77,2713317.0
2011-06-23,16.65,16.71,16.405,16.49,3366409.0
2011-06-24,16.335,16.445,16.31,16.405,2134263.0
2011-06-27,16.295,16.38,16.18,16.31,1779926.0
2011-06-28,16.465,16.47,16.12,16.18,2036259.0
2011-06-29,16.455,16.625,16.39,16.58,1933826.0
2011-06-30,16.755,16.8,16.535,16.735,1992769.0
2011-07-01,16.775,16.79,16.55,16.69,1547981.0
2011-07-04,16.87,16.87,16.71,16.74,2157042.0
2011-07-05,16.775,16.795,16.6,16.665,1638731.0
2011-07-06,16.645,16.755,16.58,16.7,2045542.0
2011-07-07,16.6,16.735,16.53,16.69,1852488.0
2011-07-08,16.775,16.855,16.71,16.815,2185509.0
2011-07-11,16.705,16.73,16.325,16.38,3152276.0
2011-07-12,16.245,16.355,16.15,16.235,2164398.0
2011-07-13,16.22,16.42,16.17,16.335,1884142.0
2011-07-14,16.465,16.49,16.205,16.34,1518207.0
2011-07-15,16.2,16.2,15.935,15.985,2474905.0
2011-07-18,15.795,15.8,15.58,15.61,3190882.0
2011-07-19,15.665,15.915,15.58,15.885,2330650.0
2011-07-20,16.2,16.255,16.03,16.2,2477736.0
2011-07-21,16.325,16.355,16.245,16.305,1651215.0
2011-07-22,16.445,16.47,16.18,16.245,2032752.0
2011-07-25,16.18,16.245,15.84,15.855,2367052.0
2011-07-26,15.985,16.18,15.905,16.11,1603951.0
2011-07-27,16.05,16.26,15.995,16.14,1504848.0
2011-07-28,15.98,16.02,15.84,15.885,2294121.0
2011-07-29,15.94,15.95,15.615,15.65,1786527.0
2011-08-01,15.68,15.95,15.68,15.875,1557029.0
2011-08-02,15.8,15.8,15.605,15.605,1916981.0
2011-08-03,15.455,15.455,15.155,15.19,2622312.0
2011-08-04,15.2,15.32,14.84,14.895,3350243.0
2011-08-05,14.225,14.28,13.97,14.1,5122810.0
2011-08-08,13.955,14.445,13.795,13.8,4490562.0
2011-08-09,13.13,14.35,12.46,14.205,7794231.0
2011-08-10,14.49,14.825,14.45,14.825,2690052.0
2011-08-11,14.56,15.155,14.41,15.095,3405688.0
2011-08-12,15.285,15.61,15.025,15.12,2947826.0
2011-08-15,15.49,15.795,15.435,15.65,2660306.0
2011-08-16,15.71,15.71,15.19,15.23,3327135.0
2011-08-17,15.495,15.555,15.13,15.41,2931578.0
2011-08-18,15.37,15.425,15.0,15.045,3652729.0
2011-08-19,14.545,14.62,14.405,14.465,3639600.0
2011-08-22,14.605,14.92,14.38,14.415,3091652.0
2011-08-23,14.555,14.715,14.425,14.66,2500992.0
2011-08-24,14.935,15.025,14.475,14.515,2649660.0
2011-08-25,14.86,14.98,14.75,14.925,2517875.0
2011-08-26,14.96,15.025,14.68,14.78,1882342.0
2011-08-29,15.01,15.215,14.945,14.98,1936528.0
2011-08-30,15.04,15.08,14.66,14.75,2381264.0
2011-08-31,14.59,14.685,14.445,14.685,3648644.0
2011-09-01,14.84,14.96,14.59,14.655,2794738.0
2011-09-02,14.655,14.735,14.415,14.58,1721692.0
2011-09-05,14.37,14.38,14.05,14.13,2066567.0
2011-09-06,13.845,14.095,13.84,14.095,2155267.0
2011-09-07,14.275,14.3,14.04,14.16,3556261.0
2011-09-08,14.265,14.275,14.025,14.16,2590213.0
2011-09-09,14.275,14.485,14.155,14.2,2045670.0
2011-09-12,13.88,13.89,13.54,13.595,2698622.0
2011-09-13,13.715,13.925,13.625,13.835,4016255.0
2011-09-14,13.795,14.02,13.465,13.465,4584418.0
2011-09-15,13.775,13.865,13.62,13.865,5171416.0
2011-09-16,14.195,14.34,14.15,14.3,4602613.0
2011-09-19,14.15,14.275,13.905,13.945,4585693.0
2011-09-20,13.945,14.09,13.74,13.925,3641024.0
2011-09-21,13.92,14.205,13.9,14.06,4863448.0
2011-09-22,13.775,13.895,13.5,13.58,4325406.0
2011-09-23,13.36,13.375,13.095,13.095,7094534.0
2011-09-26,13.255,13.265,12.425,12.44,8897948.0
2011-09-27,12.79,12.885,12.495,12.885,7363689.0
2011-09-28,12.985,13.38,12.975,13.335,7179538.0
2011-09-29,13.23,13.44,13.03,13.415,3754023.0
2011-09-30,13.445,13.685,13.425,13.56,1954731.0
2011-10-03,13.275,13.32,13.09,13.2,1635436.0
2011-10-04,13.1,13.35,13.025,13.155,2328597.0
2011-10-05,13.48,13.695,13.445,13.695,2798263.0
2011-10-06,13.985,14.335,13.925,14.335,3811836.0
2011-10-07,14.45,14.7,14.405,14.645,2582989.0
2011-10-10,14.63,14.96,14.62,14.84,1674689.0
2011-10-11,14.925,15.02,14.76,14.86,2010082.0
2011-10-12,14.8,14.82,14.555,14.76,1455719.0
2011-10-13,14.92,14.995,14.715,14.82,1912102.0
2011-10-14,14.655,14.695,14.53,14.625,1693929.0
2011-10-17,14.885,14.89,14.71,14.765,1546638.0
2011-10-18,14.59,14.685,14.51,14.605,1822733.0
2011-10-19,14.78,14.78,14.47,14.635,1427939.0
2011-10-20,14.465,14.49,13.95,14.025,2925177.0
2011-10-21,14.14,14.345,13.86,13.935,1485982.0
2011-10-24,14.09,14.48,14.035,14.44,2031942.0
2011-10-25,14.44,14.515,14.28,14.395,1474786.0
2011-10-26,14.275,14.605,14.1,14.54,1712543.0
2011-10-27,14.755,15.03,14.675,14.945,2070828.0
2011-10-28,15.24,15.365,14.895,15.03,2136346.0
2011-10-31,15.03,15.44,15.0,15.265,3399947.0
2011-11-01,15.075,15.19,14.985,15.1,1527598.0
2011-11-02,14.935,15.385,14.86,15.185,2815343.0
2011-11-03,15.215,15.26,14.855,15.11,1706857.0
2011-11-04,15.43,15.59,15.175,15.31,2241762.0
2011-11-07,15.315,15.315,14.99,15.07,1693829.0
2011-11-08,15.24,15.285,15.055,15.11,1279532.0
2011-11-09,15.32,15.425,15.27,15.32,2142466.0
2011-11-10,14.945,14.985,14.685,14.925,1972335.0
2011-11-11,15.09,15.195,14.895,15.145,1439154.0
2011-11-14,15.37,15.465,15.215,15.28,1509795.0
2011-11-15,15.24,15.38,15.195,15.28,1264303.0
2011-11-16,15.3,15.355,14.79,14.82,2397079.0
2011-11-17,14.78,14.82,14.51,14.705,2544834.0
2011-11-18,14.55,14.63,14.43,14.59,1746816.0
2011-11-21,14.57,14.89,14.51,14.75,2437549.0
2011-11-22,14.555,14.725,14.435,14.675,2073828.0
2011-11-23,14.61,14.85,14.56,14.775,3694647.0
2011-11-24,14.76,14.905,14.735,14.785,3555443.0
2011-11-25,14.505,14.595,13.42,13.925,6347572.0
2011-11-28,14.025,14.075,13.465,13.61,3449365.0
2011-11-29,13.62,13.93,13.585,13.925,2101301.0
2011-11-30,13.9,13.9,13.64,13.695,3687232.0
2011-12-01,13.985,14.09,13.77,13.995,3626828.0
2011-12-02,14.08,14.125,13.895,14.05,2325474.0
2011-12-05,14.185,14.405,14.075,14.275,2392574.0
2011-12-06,14.275,14.36,13.95,13.975,2236399.0
2011-12-07,14.24,14.3,13.975,14.05,1582486.0
2011-12-08,13.96,13.975,13.675,13.735,2686795.0
2011-12-09,13.62,13.62,13.235,13.315,3031448.0
2011-12-12,13.595,13.625,13.465,13.515,2067908.0
2011-12-13,13.24,13.27,13.11,13.165,2569800.0
2011-12-14,13.115,13.265,13.09,13.205,2234906.0
2011-12-15,12.94,13.04,12.905,12.985,2901868.0
2011-12-16,13.03,13.165,12.985,13.065,2036880.0
2011-12-19,12.925,12.93,12.61,12.625,1999345.0
2011-12-20,12.625,12.715,12.525,12.66,1887216.0
2011-12-21,12.94,12.975,12.7,12.815,2019195.0
2011-12-22,12.86,12.985,12.77,12.985,1625139.0
2011-12-23,13.15,13.165,12.985,13.165,1143208.0
2011-12-28,13.195,13.265,12.95,13.04,1071672.0
2011-12-29,13.045,13.045,12.785,12.935,944441.0
2011-12-30,12.98,12.98,12.74,12.785,773612.0
2012-01-03,12.97,12.98,12.755,12.81,1361952.0
2012-01-04,13.025,13.255,13.005,13.11,1924659.0
2012-01-05,12.94,13.08,12.86,12.99,1554795.0
2012-01-06,13.08,13.205,12.96,12.96,1440438.0
2012-01-09,12.985,13.065,12.825,12.93,1164621.0
2012-01-10,12.98,13.17,12.975,13.115,1167999.0
2012-01-11,13.255,13.54,13.18,13.535,2296646.0
2012-01-12,13.545,13.555,13.375,13.515,1478034.0
2012-01-13,13.59,13.81,13.525,13.715,1846592.0
2012-01-16,13.575,13.81,13.55,13.78,1936066.0
2012-01-17,13.89,14.05,13.85,14.05,1751818.0
2012-01-18,14.05,14.295,13.965,14.24,1919290.0
2012-01-19,14.405,14.53,13.925,13.975,3371162.0
2012-01-20,14.15,14.265,14.095,14.19,2194109.0
2012-01-23,14.12,14.165,14.02,14.07,1668086.0
2012-01-24,14.15,14.205,14.12,14.175,1664880.0
2012-01-25,14.225,14.305,14.08,14.18,1750834.0
2012-01-27,14.345,14.525,14.25,14.395,2487048.0
2012-01-30,14.445,14.46,14.215,14.345,1493953.0
2012-01-31,14.4,14.455,14.28,14.28,1695031.0
2012-02-01,14.36,14.365,14.17,14.195,1729327.0
2012-02-02,14.275,14.365,14.225,14.255,1854655.0
2012-02-03,14.215,14.305,14.13,14.23,1708475.0
2012-02-06,14.465,14.485,14.33,14.365,1213643.0
2012-02-07,14.425,14.515,14.345,14.365,1341779.0
2012-02-08,14.465,14.76,14.45,14.705,2569428.0
2012-02-09,14.735,14.935,14.735,14.855,2528935.0
2012-02-10,14.84,14.92,14.7,14.78,1245992.0
2012-02-13,14.815,14.86,14.675,14.855,1409642.0
2012-02-14,14.855,14.885,14.55,14.68,1981444.0
2012-02-15,14.645,14.77,14.58,14.705,1475597.0
2012-02-16,14.64,14.65,14.405,14.55,1789121.0
2012-02-17,14.615,14.705,14.5,14.58,861295.0
2012-02-20,14.84,14.885,14.765,14.825,1098376.0
2012-02-21,14.81,15.03,14.695,15.01,1506544.0
2012-02-22,15.11,15.415,15.03,15.39,2790028.0
2012-02-23,15.39,15.93,15.325,15.895,4140230.0
2012-02-24,15.93,15.935,15.61,15.805,3886274.0
2012-02-27,16.035,16.1,15.84,15.845,2645881.0
2012-02-28,15.875,16.02,15.655,15.735,2014580.0
2012-02-29,15.885,16.005,15.87,15.88,3176233.0
2012-03-01,15.775,15.785,15.51,15.545,2339677.0
2012-03-02,15.67,15.685,15.34,15.48,2360623.0
2012-03-05,15.35,15.48,15.315,15.365,1960367.0
2012-03-06,15.3,15.32,14.92,14.94,3061068.0
2012-03-07,14.84,15.025,14.825,14.94,2474692.0
2012-03-08,14.93,15.285,14.925,15.225,2517098.0
2012-03-09,15.345,15.585,15.335,15.48,2635192.0
2012-03-12,15.435,15.475,15.14,15.29,2173772.0
2012-03-13,15.365,15.435,15.295,15.31,1678206.0
2012-03-14,15.37,15.385,15.11,15.175,2515718.0
2012-03-15,15.01,15.18,14.97,15.085,3020052.0
2012-03-16,14.99,15.095,14.99,15.01,2031538.0
2012-03-19,14.945,15.0,14.845,14.91,2172851.0
2012-03-20,15.075,15.13,14.91,15.06,2254764.0
2012-03-21,14.97,15.01,14.845,14.88,2110848.0
2012-03-22,14.87,14.965,14.8,14.88,1869504.0
2012-03-23,14.87,15.165,14.795,15.08,1720569.0
2012-03-26,15.125,15.265,14.975,14.98,2115599.0
2012-03-27,15.18,15.195,14.9,15.05,1979235.0
2012-03-28,15.05,15.295,15.02,15.255,2114964.0
2012-03-29,15.225,15.23,14.97,15.055,1937803.0
2012-03-30,14.99,15.025,14.76,14.845,3731618.0
2012-04-02,14.95,15.18,14.94,15.08,2274044.0
2012-04-03,15.095,15.14,14.96,15.045,1221268.0
2012-04-04,14.955,15.085,14.92,14.925,1645981.0
2012-04-05,14.925,15.03,14.73,15.0,1720211.0
2012-04-10,14.845,14.875,14.595,14.79,2243126.0
2012-04-11,14.625,14.7,14.46,14.515,2140020.0
2012-04-12,14.52,14.625,14.51,14.59,2009881.0
2012-04-13,14.715,14.88,14.71,14.82,1855719.0
2012-04-16,14.705,14.79,14.53,14.585,2455089.0
2012-04-17,14.585,14.63,14.455,14.49,1322346.0
2012-04-18,14.62,14.82,14.615,14.735,1844013.0
2012-04-19,14.88,15.005,14.755,14.94,2168257.0
2012-04-20,14.99,15.015,14.87,14.935,1089425.0
2012-04-23,14.865,14.925,14.81,14.91,778817.0
2012-04-24,14.92,14.965,14.7,14.765,1935744.0
2012-04-26,14.86,14.885,14.69,14.74,1568570.0
2012-04-27,14.795,14.815,14.645,14.68,1494618.0
2012-04-30,14.77,14.965,14.69,14.89,1592570.0
2012-05-01,15.37,15.585,15.35,15.435,3774878.0
2012-05-02,15.51,15.735,15.51,15.63,2165076.0
2012-05-03,15.65,15.69,15.38,15.435,1758659.0
2012-05-04,15.405,15.42,15.045,15.095,2166230.0
2012-05-07,14.775,14.915,14.645,14.71,2663211.0
2012-05-08,14.84,14.88,14.625,14.67,1651843.0
2012-05-09,14.53,14.58,14.06,14.095,4757523.0
2012-05-10,14.2,14.385,14.19,14.24,2193925.0
2012-05-11,14.33,14.395,14.25,14.28,1546174.0
2012-05-14,14.35,14.445,14.205,14.28,740402.0
2012-05-15,14.01,14.04,13.825,13.985,2743141.0
2012-05-16,13.9,13.925,13.46,13.525,3193713.0
2012-05-17,13.66,13.665,13.455,13.535,2053112.0
2012-05-18,13.285,13.285,13.08,13.215,3306857.0
2012-05-21,13.22,13.29,13.105,13.215,820473.0
2012-05-22,13.35,13.375,13.265,13.35,3562524.0
2012-05-23,13.27,13.27,13.11,13.18,3003866.0
2012-05-24,13.22,13.33,13.21,13.265,2065467.0
2012-05-25,13.31,13.345,13.025,13.22,2693575.0
2012-05-28,13.345,13.545,13.275,13.49,1803438.0
2012-05-29,13.43,13.895,13.365,13.85,3107216.0
2012-05-30,13.75,13.785,13.625,13.72,1964858.0
2012-05-31,13.585,13.79,13.555,13.72,3449401.0
2012-06-01,13.62,13.78,13.59,13.63,2183321.0
2012-06-04,13.315,13.355,13.145,13.165,3396321.0
2012-06-05,13.47,13.725,13.405,13.66,3996845.0
2012-06-06,13.795,13.825,13.595,13.72,2051088.0
2012-06-07,13.865,14.0,13.84,13.975,2331452.0
2012-06-08,14.03,14.035,13.735,13.925,2446429.0
2012-06-12,13.88,14.04,13.78,13.835,1543080.0
2012-06-13,13.865,13.865,13.56,13.69,2549381.0
2012-06-14,13.66,13.72,13.495,13.66,1472148.0
2012-06-15,13.73,13.85,13.69,13.795,1852746.0
2012-06-18,14.02,14.205,13.96,14.185,112369.0
2012-06-19,14.035,14.07,13.865,13.95,1633604.0
2012-06-20,14.065,14.11,13.92,13.965,119773.0
2012-06-21,13.955,13.955,13.555,13.68,3010333.0
2012-06-22,13.61,13.725,13.305,13.37,2409778.0
2012-06-25,13.43,13.455,13.12,13.44,122642.0
2012-06-26,13.24,13.375,13.14,13.255,2179735.0
2012-06-27,13.255,13.305,13.14,13.185,1431376.0
2012-06-28,13.31,13.33,12.99,13.055,2226723.0
2012-06-29,13.005,13.455,12.955,13.225,2840367.0
2012-07-02,13.54,13.66,13.435,13.565,2229434.0
2012-07-03,13.48,13.535,13.2,13.325,2781812.0
2012-07-04,13.56,13.685,13.545,13.58,2266260.0
2012-07-05,13.635,13.66,13.43,13.49,102947.0
2012-07-06,13.495,13.55,13.43,13.48,1100830.0
2012-07-09,13.26,13.275,13.09,13.14,1619028.0
2012-07-10,13.14,13.295,13.03,13.03,1351249.0
2012-07-11,13.005,13.125,12.83,12.97,1630138.0
2012-07-12,13.045,13.13,12.885,12.92,1662675.0
2012-07-13,12.92,13.085,12.87,12.92,1629088.0
2012-07-16,13.01,13.105,12.975,13.03,837583.0
2012-07-17,13.07,13.225,12.995,13.125,109174.0
2012-07-18,13.11,13.12,12.93,12.955,1154299.0
2012-07-19,13.39,13.955,13.28,13.93,4770280.0
2012-07-20,14.03,14.045,13.83,13.98,1941575.0
2012-07-23,13.855,13.89,13.69,13.785,1792339.0
2012-07-24,13.71,14.09,13.71,14.05,51223.0
2012-07-25,13.86,14.125,13.86,14.035,1772132.0
2012-07-26,14.085,14.155,14.04,14.07,2162408.0
2012-07-27,14.155,14.265,14.05,14.11,1896784.0
2012-07-30,14.265,14.285,14.115,14.16,1577768.0
2012-07-31,14.2,14.475,14.2,14.39,1377867.0
2012-08-01,14.275,14.385,14.22,14.32,1012301.0
2012-08-02,14.38,14.695,14.37,14.605,380382.0
2012-08-03,14.465,14.53,14.38,14.47,1610950.0
2012-08-06,14.735,14.735,14.515,14.52,1055004.0
2012-08-07,14.58,14.73,14.285,14.55,1352566.0
2012-08-08,14.69,14.825,14.56,14.585,1352442.0
2012-08-09,14.71,14.78,14.61,14.68,673127.0
2012-08-10,14.68,14.785,14.565,14.615,433609.0
2012-08-13,14.69,14.72,14.55,14.585,288976.0
2012-08-14,14.585,14.735,14.585,14.65,417183.0
2012-08-15,14.775,14.82,14.56,14.635,579111.0
2012-08-16,14.795,14.88,14.69,14.85,510044.0
2012-08-17,14.835,14.945,14.795,14.885,672932.0
2012-08-20,14.94,15.025,14.935,14.975,202561.0
2012-08-21,15.17,15.41,15.14,15.35,1705594.0
2012-08-22,15.35,15.37,14.78,14.88,984618.0
2012-08-23,14.975,15.11,14.92,15.04,1087295.0
2012-08-24,14.985,15.07,14.885,15.055,1031075.0
2012-08-27,15.355,15.37,15.155,15.2,611284.0
2012-08-28,15.265,15.325,15.075,15.18,182764.0
2012-08-29,15.18,15.255,15.09,15.175,103647.0
2012-08-30,15.06,15.085,14.93,14.935,654289.0
2012-08-31,15.065,15.17,14.9,15.025,358055.0
2012-09-03,15.07,15.19,14.935,15.15,501887.0
2012-09-04,15.15,15.365,15.105,15.2,500823.0
2012-09-05,15.195,15.275,15.09,15.21,595391.0
2012-09-06,15.31,15.395,15.23,15.3,612053.0
2012-09-07,15.43,15.44,15.16,15.245,222432.0
2012-09-10,15.315,15.37,15.235,15.34,1268408.0
2012-09-11,15.255,15.29,15.075,15.19,1765776.0
2012-09-12,15.21,15.265,15.085,15.115,2147644.0
2012-09-13,15.07,15.125,15.04,15.12,1106116.0
2012-09-14,15.32,15.395,15.245,15.27,3356362.0
2012-09-17,15.21,15.35,15.205,15.29,98670.0
2012-09-18,15.19,15.215,15.1,15.155,1349696.0
2012-09-19,15.155,15.235,15.02,15.2,1688095.0
2012-09-20,15.075,15.14,14.77,14.87,4989620.0
2012-09-21,14.93,15.2,14.915,14.96,2443588.0
2012-09-24,14.89,14.93,14.78,14.895,1135191.0
2012-09-25,14.745,14.8,14.71,14.74,2382015.0
2012-09-26,14.675,14.71,14.55,14.565,2666145.0
2012-09-27,14.46,14.555,14.41,14.51,3582147.0
2012-09-28,14.56,14.605,14.485,14.52,161589.0
2012-10-01,14.5,14.67,14.47,14.545,915263.0
2012-10-02,14.565,14.74,14.515,14.7,1552427.0
2012-10-03,14.75,14.815,14.67,14.705,1715432.0
2012-10-04,14.52,14.625,14.42,14.555,2021081.0
2012-10-05,14.63,14.695,14.435,14.52,2802712.0
2012-10-08,14.515,14.52,14.315,14.45,1578179.0
2012-10-09,14.46,14.765,14.455,14.71,2605396.0
2012-10-10,14.765,14.97,14.735,14.94,3069733.0
2012-10-11,14.8,14.955,14.77,14.91,1620604.0
2012-10-12,14.955,15.025,14.88,14.985,1580728.0
2012-10-15,15.06,15.105,14.915,15.025,1942344.0
2012-10-16,15.05,15.155,14.98,15.02,148668.0
2012-10-17,15.155,15.155,15.02,15.065,2051588.0
2012-10-18,15.33,15.705,15.25,15.42,4799465.0
2012-10-19,15.33,15.8,15.31,15.76,3430305.0
2012-10-22,15.475,15.62,15.44,15.6,1864749.0
2012-10-23,15.62,15.8,15.495,15.56,1732388.0
2012-10-24,15.305,15.35,15.245,15.31,2464747.0
2012-10-25,15.265,15.31,15.215,15.26,1665634.0
2012-10-26,15.2,15.29,14.985,15.025,1754308.0
2012-10-29,15.115,15.155,15.035,15.05,845893.0
2012-10-30,15.005,15.18,14.985,15.025,1055146.0
2012-10-31,15.165,15.165,15.055,15.07,1979161.0
2012-11-01,14.95,14.975,14.835,14.85,1935451.0
2012-11-02,14.94,15.04,14.85,14.9,1134682.0
2012-11-05,14.9,15.065,14.79,14.99,1526132.0
2012-11-06,14.995,15.1,14.995,15.065,846596.0
2012-11-07,15.11,15.155,14.945,15.115,2063930.0
2012-11-08,14.94,15.005,14.895,14.965,1487259.0
2012-11-09,15.035,15.08,14.945,14.985,1507803.0
2012-11-12,15.01,15.18,14.97,14.97,1129462.0
2012-11-13,15.025,15.15,14.835,14.835,1157019.0
2012-11-14,14.77,14.865,14.73,14.8,1276380.0
2012-11-15,14.645,14.72,14.5,14.655,2306811.0
2012-11-16,14.565,14.625,14.48,14.55,1244675.0
2012-11-19,14.58,14.715,14.57,14.7,1160662.0
2012-11-20,14.835,14.865,14.705,14.735,1221400.0
2012-11-21,14.685,14.72,14.52,14.605,1605364.0
2012-11-22,14.71,14.86,14.66,14.695,1634195.0
2012-11-23,14.63,14.735,14.595,14.735,760090.0
2012-11-26,14.83,14.85,14.735,14.815,790639.0
2012-11-27,14.73,14.88,14.73,14.755,1832459.0
2012-11-28,14.675,14.72,14.5,14.595,1952771.0
2012-11-29,14.63,14.8,14.595,14.72,1239877.0
2012-11-30,14.895,14.915,14.785,14.805,1820180.0
2012-12-03,14.915,15.02,14.805,14.945,1464444.0
2012-12-04,15.05,15.09,14.93,14.93,1434071.0
2012-12-05,14.98,15.075,14.945,15.02,971628.0
2012-12-06,15.07,15.115,14.93,14.93,1457994.0
2012-12-07,14.93,15.025,14.925,14.99,1167003.0
2012-12-10,15.005,15.05,14.815,14.865,1455801.0
2012-12-11,14.895,14.91,14.825,14.85,1749058.0
2012-12-12,15.025,15.15,14.945,15.09,2458908.0
2012-12-13,15.15,15.175,15.01,15.07,1692982.0
2012-12-14,15.05,15.115,15.03,15.035,132131.0
2012-12-17,15.035,15.055,14.895,14.895,1391762.0
2012-12-18,14.985,15.015,14.84,14.84,1984934.0
2012-12-19,14.87,14.935,14.765,14.85,1474193.0
2012-12-20,14.735,14.85,14.525,14.68,5444992.0
2012-12-21,14.82,14.945,14.74,14.785,2195139.0
2012-12-24,14.785,14.895,14.77,14.81,468186.0
2012-12-27,14.815,14.94,14.815,14.91,835365.0
2012-12-28,14.96,15.06,14.93,14.98,983095.0
2012-12-31,14.945,14.965,14.84,14.84,880890.0
2013-01-02,15.085,15.09,14.945,15.055,1119772.0
2013-01-03,15.115,15.205,15.075,15.155,1584116.0
2013-01-04,15.135,15.155,15.05,15.14,58969.0
2013-01-07,15.205,15.225,15.125,15.155,1332359.0
2013-01-08,15.235,15.33,15.155,15.3,1845242.0
2013-01-09,15.33,15.36,15.17,15.245,2322084.0
2013-01-10,15.215,15.24,15.055,15.215,1770859.0
2013-01-11,15.2,15.235,15.15,15.19,279223.0
2013-01-14,15.245,15.315,15.195,15.265,841783.0
2013-01-15,15.295,15.44,15.26,15.405,1583824.0
2013-01-16,15.365,15.545,15.33,15.42,2060272.0
2013-01-17,15.5,15.62,15.4,15.42,2193627.0
2013-01-18,15.53,15.55,15.445,15.465,1232821.0
2013-01-21,15.495,15.51,15.42,15.47,856995.0
2013-01-22,15.545,15.635,15.47,15.49,1428859.0
2013-01-23,15.55,15.615,15.49,15.525,1397683.0
2013-01-24,15.55,15.655,15.51,15.635,1436309.0
2013-01-25,15.705,15.72,15.615,15.66,1220408.0
2013-01-29,15.745,15.785,15.685,15.705,1904054.0
2013-01-30,15.755,15.86,15.71,15.77,1815865.0
2013-01-31,15.725,15.73,15.445,15.54,297600.0
2013-02-01,15.58,15.675,15.525,15.615,1171549.0
2013-02-04,15.64,15.7,15.525,15.535,1035995.0
2013-02-05,15.365,15.4,15.24,15.29,2569302.0
2013-02-06,15.335,15.385,15.255,15.355,2439498.0
2013-02-07,15.32,15.455,15.275,15.41,1606351.0
2013-02-08,15.375,15.715,15.375,15.685,1594393.0
2013-02-11,15.725,15.765,15.605,15.73,1166193.0
2013-02-12,15.77,15.77,15.62,15.645,1777762.0
2013-02-13,15.705,15.88,15.66,15.755,1761341.0
2013-02-14,15.775,15.985,15.77,15.94,2628375.0
2013-02-15,15.99,16.19,15.97,16.165,2408563.0
2013-02-18,16.295,16.405,16.21,16.33,2434177.0
2013-02-19,16.395,16.625,16.34,16.605,3143766.0
2013-02-20,16.675,17.175,16.605,17.115,4878912.0
2013-02-21,16.865,16.865,16.44,16.625,5172234.0
2013-02-22,16.66,16.785,16.495,16.515,2304585.0
2013-02-25,16.635,16.845,16.42,16.625,3365970.0
2013-02-26,16.45,16.49,16.325,16.325,2774065.0
2013-02-27,16.4,16.435,16.225,16.265,2881656.0
2013-02-28,16.425,16.845,16.405,16.845,3239242.0
2013-03-01,16.8,16.8,16.545,16.69,1652871.0
2013-03-04,16.625,16.71,16.39,16.4,1994104.0
2013-03-05,16.675,16.775,16.43,16.455,2246771.0
2013-03-06,16.53,16.885,16.53,16.69,2836064.0
2013-03-07,16.67,16.725,16.58,16.665,1794730.0
2013-03-08,16.71,16.805,16.66,16.685,1496254.0
2013-03-11,16.78,16.95,16.745,16.8,1378004.0
2013-03-12,16.8,16.845,16.41,16.51,1684786.0
2013-03-13,16.62,16.71,16.445,16.52,2150119.0
2013-03-14,16.495,16.575,16.09,16.28,2367483.0
2013-03-15,16.28,16.705,16.28,16.7,1321631.0
2013-03-18,16.375,16.455,16.305,16.375,1998814.0
2013-03-19,16.44,16.52,16.22,16.42,1803149.0
2013-03-20,16.355,16.41,16.22,16.285,1873555.0
2013-03-21,16.535,16.645,16.285,16.63,4305628.0
2013-03-22,16.635,16.635,16.4,16.595,1605615.0
2013-03-25,16.51,16.705,16.49,16.56,1281434.0
2013-03-26,16.465,16.56,16.37,16.415,1822889.0
2013-03-27,16.48,16.52,16.2,16.265,2125597.0
2013-03-28,16.22,16.295,16.09,16.09,1994513.0
2013-04-02,16.225,16.485,16.15,16.175,1409442.0
2013-04-03,16.255,16.38,16.005,16.07,1524587.0
2013-04-04,16.0,16.145,15.73,15.955,2425199.0
2013-04-05,15.87,15.97,15.575,15.63,2305760.0
2013-04-08,15.605,15.75,15.56,15.66,747900.0
2013-04-09,15.825,16.01,15.795,16.01,1729386.0
2013-04-10,15.995,16.06,15.725,15.815,1936527.0
2013-04-11,15.725,15.965,15.725,15.85,1694533.0
2013-04-12,16.285,16.49,16.195,16.355,3238969.0
2013-04-15,16.285,16.355,15.955,16.175,2062980.0
2013-04-16,15.77,16.01,15.77,15.895,2936433.0
2013-04-17,16.015,16.05,15.68,15.76,2076778.0
2013-04-18,15.79,15.79,15.2,15.21,3226529.0
2013-04-19,15.545,15.645,15.32,15.32,3335743.0
2013-04-22,15.455,15.605,15.365,15.545,1354545.0
2013-04-23,16.625,17.15,16.415,17.055,9195330.0
2013-04-24,17.25,17.405,17.05,17.405,2056919.0
2013-04-26,17.31,17.35,17.085,17.275,3229025.0
2013-04-29,17.34,17.44,17.2,17.32,3306093.0
2013-04-30,17.465,17.555,2.665,17.28,1954503.0
2013-05-01,17.345,17.435,17.075,17.105,1895255.0
2013-05-02,16.875,17.0,16.635,16.93,2067571.0
2013-05-03,17.075,17.12,16.76,16.835,1511106.0
2013-05-06,17.0,17.175,16.985,17.105,1467196.0
2013-05-07,17.22,17.25,16.955,17.06,1722911.0
2013-05-08,17.055,17.205,16.915,17.035,2253111.0
2013-05-09,16.93,17.065,16.885,17.01,1143613.0
2013-05-10,17.055,17.16,16.975,17.135,1895145.0
2013-05-13,17.135,17.23,17.09,17.185,1117936.0
2013-05-14,17.235,17.245,17.1,17.205,305931.0
2013-05-15,17.255,17.41,17.16,17.23,196629.0
2013-05-16,17.28,17.39,17.275,17.345,993760.0
2013-05-17,17.345,17.735,17.325,17.62,298474.0
2013-05-20,17.68,17.8,17.565,17.615,1167724.0
2013-05-21,17.52,17.66,17.31,17.33,438398.0
2013-05-22,17.41,17.46,17.13,17.28,87996.0
2013-05-23,17.255,17.39,17.155,17.24,128410.0
2013-05-24,17.345,17.345,16.9,17.025,72470.0
2013-05-27,17.025,17.085,16.87,16.945,42027.0
2013-05-28,17.04,17.045,16.735,16.875,84945.0
2013-05-29,16.835,16.995,16.76,16.795,48083.0
2013-05-30,16.8,16.91,16.59,16.7,225197.0
2013-05-31,16.77,16.77,16.56,16.56,65336.0
2013-06-03,16.4,16.64,16.375,16.51,71336.0
2013-06-04,16.51,16.7,16.43,16.615,54943.0
2013-06-05,16.58,16.695,16.475,16.475,157969.0
2013-06-06,16.42,16.47,16.235,16.235,70825.0
2013-06-07,16.28,16.3,15.98,16.07,111143.0
2013-06-11,16.16,16.33,16.125,16.28,170379.0
2013-06-12,16.125,16.15,15.92,15.95,292483.0
2013-06-13,15.845,15.87,15.68,15.87,165282.0
2013-06-14,15.98,16.115,15.775,16.055,216203.0
2013-06-17,16.03,16.065,15.745,16.065,136518.0
2013-06-18,15.96,16.04,15.785,16.025,263818.0
2013-06-19,16.14,16.405,16.07,16.405,157249.0
2013-06-20,16.25,16.25,15.935,16.165,220755.0
2013-06-21,15.965,16.335,15.85,16.335,286064.0
2013-06-24,16.165,16.225,15.76,15.765,170174.0
2013-06-25,15.915,15.96,15.325,15.525,1631723.0
2013-06-26,15.67,15.915,15.615,15.785,129189.0
2013-06-27,15.78,16.14,15.78,15.965,167823.0
2013-06-28,16.165,16.305,16.07,16.11,195154.0
2013-07-01,16.05,16.13,15.795,15.99,149952.0
2013-07-02,16.22,16.48,16.105,16.48,167994.0
2013-07-03,16.505,16.505,15.65,15.93,200854.0
2013-07-04,16.06,16.455,16.005,16.4,123312.0
2013-07-05,16.52,16.62,16.415,16.515,822271.0
2013-07-08,16.615,16.785,16.41,16.65,124710.0
2013-07-09,16.77,16.865,16.63,16.835,150102.0
2013-07-10,16.875,17.06,16.765,16.91,162528.0
2013-07-11,17.04,17.21,17.005,17.17,105962.0
2013-07-12,17.075,17.305,16.995,17.245,188967.0
2013-07-15,17.355,17.43,17.1,17.28,85691.0
2013-07-16,17.255,17.27,17.12,17.215,842713.0
2013-07-17,17.14,17.365,17.13,17.23,141471.0
2013-07-18,17.185,17.335,17.075,17.235,118101.0
2013-07-19,17.305,17.42,17.22,17.36,129142.0
2013-07-22,17.545,17.67,17.5,17.59,282936.0
2013-07-23,17.635,17.645,17.3,17.355,181203.0
2013-07-24,17.31,17.5,17.265,17.42,174179.0
2013-07-25,17.41,17.475,17.26,17.43,200059.0
2013-07-26,17.445,17.51,17.365,17.385,152254.0
2013-07-29,17.41,17.45,17.14,17.255,1357179.0
2013-07-30,17.3,17.315,17.095,17.2,122488.0
2013-07-31,17.28,17.43,17.24,17.295,835319.0
2013-08-01,17.51,17.715,17.445,17.605,170520.0
2013-08-02,17.75,17.87,17.74,17.83,759320.0
2013-08-05,17.94,18.105,17.92,18.045,956150.0
2013-08-06,17.99,17.99,17.79,17.835,137248.0
2013-08-07,17.785,17.81,17.53,17.58,231204.0
2013-08-08,17.54,17.845,17.525,17.605,1164449.0
2013-08-09,17.5,17.685,17.495,17.655,91883.0
2013-08-12,17.715,17.8,17.53,17.66,137115.0
2013-08-13,17.715,17.85,17.525,17.79,1286942.0
2013-08-14,17.855,17.935,17.535,17.585,933352.0
2013-08-15,17.66,17.71,17.585,17.625,437108.0
2013-08-16,17.605,17.76,17.465,17.62,129433.0
2013-08-19,17.765,17.905,17.755,17.805,94093.0
2013-08-20,17.785,17.865,17.65,17.805,77263.0
2013-08-21,17.7,17.7,17.29,17.53,158440.0
2013-08-22,17.235,17.355,17.105,17.355,285945.0
2013-08-23,17.53,17.695,17.445,17.57,131064.0
2013-08-26,17.79,18.085,17.79,17.945,166335.0
2013-08-27,17.85,18.09,17.805,18.01,96267.0
2013-08-28,17.885,18.07,17.845,18.03,137286.0
2013-08-29,18.125,18.225,18.085,18.15,149015.0
2013-08-30,17.985,18.255,17.97,18.135,87472.0
2013-09-02,18.315,18.41,18.245,18.31,106631.0
2013-09-03,18.315,18.475,18.26,18.44,83237.0
2013-09-04,18.35,18.51,18.31,18.475,141655.0
2013-09-05,18.48,18.56,18.37,18.505,153201.0
2013-09-06,18.69,18.755,18.43,18.63,185353.0
2013-09-09,18.71,18.72,18.57,18.62,98991.0
2013-09-10,18.62,18.695,18.535,18.55,115654.0
2013-09-11,18.525,18.525,18.135,18.335,152965.0
2013-09-12,18.27,18.515,18.27,18.415,1117451.0
2013-09-13,18.415,18.465,18.295,18.295,1492997.0
2013-09-16,18.49,18.565,18.41,18.47,86659.0
2013-09-17,18.335,18.505,18.315,18.405,1226199.0
2013-09-18,18.365,18.375,18.125,18.255,162189.0
2013-09-19,18.585,18.63,18.435,18.435,177277.0
2013-09-20,18.41,18.51,18.33,18.49,712449.0
2013-09-23,18.3,18.395,18.21,18.395,139350.0
2013-09-24,18.22,18.36,18.22,18.335,156354.0
2013-09-25,18.37,18.555,18.26,18.455,237773.0
2013-09-26,18.41,18.495,18.39,18.495,6962.0
2013-09-27,18.55,18.6,18.445,18.445,75771.0
2013-09-30,18.315,18.475,18.17,18.2,1504967.0
2013-10-01,18.2,18.21,17.84,17.94,1783200.0
2013-10-02,17.985,18.03,17.85,18.025,156978.0
2013-10-03,18.03,18.165,17.98,18.045,98021.0
2013-10-04,17.87,18.04,17.845,18.005,166031.0
2013-10-07,17.99,17.99,17.725,17.835,163498.0
2013-10-08,17.835,17.885,17.555,17.705,206859.0
2013-10-09,17.6,18.01,17.6,17.96,153749.0
2013-10-10,17.825,17.9,17.655,17.815,213630.0
2013-10-11,17.98,18.16,17.98,18.05,270159.0
2013-10-14,17.93,18.105,17.87,18.07,541887.0
2013-10-15,18.305,18.37,18.15,18.29,191579.0
2013-10-16,18.23,18.355,18.155,18.3,92157.0
2013-10-17,18.385,18.385,18.01,18.05,776033.0
2013-10-18,18.22,18.265,18.02,18.125,346206.0
2013-10-21,18.29,18.375,18.145,18.215,1280046.0
2013-10-22,18.235,18.33,18.115,18.22,410867.0
2013-10-23,18.245,18.31,18.11,18.23,1402443.0
2013-10-24,18.29,18.295,18.11,18.175,1355196.0
2013-10-25,18.295,18.355,18.2,18.265,1115941.0
2013-10-28,18.42,18.515,18.365,18.43,1576686.0
2013-10-29,18.41,18.41,18.205,18.36,1167690.0
2013-10-30,18.43,18.48,18.345,18.45,1072505.0
2013-10-31,18.505,18.6,18.44,18.44,1087737.0
2013-11-01,18.41,18.55,18.39,18.455,931696.0
2013-11-04,18.44,18.515,18.375,18.43,769935.0
2013-11-05,18.57,18.74,18.53,18.695,1497556.0
2013-11-06,18.715,18.755,18.565,18.695,1341210.0
2013-11-07,18.74,18.785,18.665,18.69,1470887.0
2013-11-08,18.59,18.69,18.55,18.64,921304.0
2013-11-11,18.715,18.755,18.545,18.6,736075.0
2013-11-12,18.59,18.77,18.585,18.635,1268928.0
2013-11-13,18.545,18.61,18.42,18.475,1565512.0
2013-11-14,18.55,18.61,18.325,18.355,807322.0
2013-11-15,18.29,18.41,18.275,18.315,1647036.0
2013-11-18,18.29,18.36,18.15,18.265,1625035.0
2013-11-19,18.195,18.355,18.19,18.29,1185670.0
2013-11-20,18.235,18.235,18.08,18.105,1307914.0
2013-11-21,18.05,18.145,18.0,18.045,1146938.0
2013-11-22,18.16,18.255,18.135,18.17,1343961.0
2013-11-25,18.3,18.385,18.215,18.25,1270010.0
2013-11-26,18.32,18.37,18.135,18.24,1687503.0
2013-11-27,18.265,18.35,18.125,18.165,1475638.0
2013-11-28,18.165,18.26,18.095,18.125,1217670.0
2013-11-29,18.05,18.115,17.7,17.765,2627996.0
2013-12-02,17.765,17.82,17.53,17.575,2375445.0
2013-12-03,17.625,17.745,17.58,17.585,1796224.0
2013-12-04,17.57,17.915,17.5,17.905,2126937.0
2013-12-05,17.885,17.94,17.725,17.725,2404140.0
2013-12-06,17.81,17.925,17.725,17.84,1693235.0
2013-12-09,17.84,17.915,17.675,17.765,1923554.0
2013-12-10,17.945,18.045,17.845,17.845,1841999.0
2013-12-11,17.815,17.995,17.77,17.82,1803789.0
2013-12-12,17.97,17.975,17.6,17.675,2190418.0
2013-12-13,17.86,17.93,17.715,17.93,1177240.0
2013-12-16,17.815,17.84,17.625,17.68,1496434.0
2013-12-17,17.87,17.9,17.64,17.72,1145042.0
2013-12-18,17.74,17.84,17.635,17.72,1511607.0
2013-12-19,17.75,18.045,17.75,18.025,2080860.0
2013-12-20,18.045,18.425,18.025,18.33,2308529.0
2013-12-23,18.48,18.665,18.36,18.48,2041942.0
2013-12-24,18.525,18.665,18.455,18.575,929010.0
2013-12-27,18.765,18.765,18.53,18.575,975268.0
2013-12-30,18.67,18.67,18.535,18.605,950178.0
2013-12-31,18.55,18.61,18.445,18.48,695553.0
2014-01-02,18.465,18.6,18.28,18.315,1559707.0
2014-01-03,18.11,18.185,17.985,18.115,1667607.0
2014-01-06,18.025,18.09,17.855,17.91,1672340.0
2014-01-07,17.875,18.025,17.865,17.89,1224147.0
2014-01-08,17.95,18.04,17.875,17.995,1448283.0
2014-01-09,18.085,18.125,17.955,18.05,1302019.0
2014-01-10,18.025,18.04,17.93,18.005,1141583.0
2014-01-13,17.91,17.965,17.825,17.845,1187861.0
2014-01-14,17.815,17.87,17.675,17.74,1580279.0
2014-01-15,17.75,17.935,17.74,17.875,1452448.0
2014-01-16,18.045,18.35,18.015,18.35,2406040.0
2014-01-17,18.385,18.585,18.25,18.585,2678563.0
2014-01-20,18.385,18.485,18.23,18.43,1630951.0
2014-01-21,18.335,18.345,18.12,18.225,1966956.0
2014-01-22,18.06,18.2,18.04,18.125,1742013.0
2014-01-23,18.05,18.24,18.005,18.06,1427850.0
2014-01-24,18.05,18.265,18.025,18.115,1142859.0
2014-01-28,18.045,18.23,17.95,18.035,1995483.0
2014-01-29,18.07,18.12,17.91,17.98,1592659.0
2014-01-30,17.86,17.905,17.74,17.81,1436327.0
2014-01-31,17.815,17.835,17.71,17.755,1255279.0
2014-02-03,17.68,17.9,17.645,17.835,1220456.0
2014-02-04,17.58,17.65,17.52,17.605,1643695.0
2014-02-05,17.53,17.625,17.36,17.56,736951.0
2014-02-06,17.53,17.895,17.52,17.87,1709041.0
2014-02-07,17.955,17.985,17.675,17.85,2007175.0
2014-02-10,17.955,17.99,17.79,17.925,1346969.0
2014-02-11,17.89,17.975,17.79,17.93,1005247.0
2014-02-12,17.93,18.095,17.925,18.09,1641992.0
2014-02-13,18.195,18.33,18.16,18.325,1367940.0
2014-02-14,18.385,18.44,18.205,18.22,1611418.0
2014-02-17,18.315,18.38,18.24,18.325,1160563.0
2014-02-18,18.43,18.475,18.29,18.29,1578699.0
2014-02-19,18.15,18.41,18.025,18.225,2520693.0
2014-02-20,18.23,18.415,18.21,18.335,3270152.0
2014-02-21,18.58,18.74,18.49,18.605,2686022.0
2014-02-24,18.78,18.93,18.69,18.76,2858371.0
2014-02-25,18.76,18.815,18.595,18.595,1599109.0
2014-02-26,18.735,18.855,18.695,18.695,1692810.0
2014-02-27,18.62,18.87,18.62,18.84,1877179.0
2014-02-28,18.91,18.91,18.64,18.74,1848310.0
2014-03-03,18.755,18.995,18.755,18.92,1823946.0
2014-03-04,18.97,19.06,18.835,18.845,1868163.0
2014-03-05,18.9,19.025,18.84,18.945,1742050.0
2014-03-06,18.765,18.89,18.68,18.89,1486955.0
2014-03-07,19.005,19.14,18.99,19.09,1605470.0
2014-03-10,18.93,19.165,18.915,19.115,1370532.0
2014-03-11,19.205,19.21,18.995,19.08,1148684.0
2014-03-12,18.825,18.96,18.78,18.94,1474705.0
2014-03-13,19.065,19.085,18.92,19.025,1087035.0
2014-03-14,18.95,19.02,18.865,18.91,1806473.0
2014-03-17,18.935,18.95,18.74,18.77,1519432.0
2014-03-18,18.88,18.91,18.695,18.76,1103218.0
2014-03-19,18.665,18.92,18.665,18.88,1345543.0
2014-03-20,18.935,18.935,18.63,18.67,1510336.0
2014-03-21,18.765,18.975,18.675,18.975,1310147.0
2014-03-24,18.855,19.095,18.78,19.08,1693381.0
2014-03-25,18.92,19.04,18.9,18.94,1178726.0
2014-03-26,18.97,19.105,18.94,18.96,1045242.0
2014-03-27,18.825,19.04,18.795,18.975,1413225.0
2014-03-28,18.9,19.155,18.9,19.085,1338738.0
2014-03-31,19.16,19.345,19.1,19.27,1905776.0
2014-04-01,19.145,19.205,18.99,19.06,1902840.0
2014-04-02,19.16,19.185,19.065,19.115,927549.0
2014-04-03,19.095,19.185,19.065,19.165,901982.0
2014-04-04,19.145,19.175,19.095,19.14,816127.0
2014-04-07,19.13,19.295,19.1,19.18,1050762.0
2014-04-08,19.115,19.255,19.115,19.21,1037846.0
2014-04-09,19.31,19.445,19.28,19.41,2543542.0
2014-04-10,19.45,19.495,19.34,19.38,1151541.0
2014-04-11,19.265,19.41,19.265,19.4,1140214.0
2014-04-14,19.31,19.425,19.28,19.295,1113191.0
2014-04-15,19.34,19.505,19.295,19.33,1523334.0
2014-04-16,19.455,19.6,19.43,19.55,1716970.0
2014-04-17,19.57,19.75,19.57,19.75,1756944.0
2014-04-22,19.79,20.185,19.79,20.185,2685723.0
2014-04-23,20.245,20.41,20.23,20.345,2462495.0
2014-04-24,20.42,20.42,20.15,20.2,1500284.0
2014-04-28,20.2,20.355,20.155,20.285,1278379.0
2014-04-29,20.37,20.6,20.09,20.1,2195650.0
2014-04-30,20.215,20.365,20.105,20.145,1332264.0
2014-05-01,20.265,20.305,20.075,20.165,1355117.0
2014-05-02,20.1,20.19,20.005,20.07,932581.0
2014-05-05,20.14,20.245,19.25,20.235,822434.0
2014-05-06,20.345,20.49,20.295,20.375,1234719.0
2014-05-07,20.375,20.415,20.155,20.245,1663971.0
2014-05-08,20.33,20.41,20.285,20.345,944055.0
2014-05-09,20.395,20.42,20.24,20.37,939189.0
2014-05-12,20.48,20.51,20.17,20.225,931768.0
2014-05-13,20.415,20.49,20.36,20.41,1009102.0
2014-05-14,20.51,20.62,20.46,20.59,1445745.0
2014-05-15,20.57,20.815,20.56,20.79,1503125.0
2014-05-16,20.665,20.675,20.515,20.615,1169212.0
2014-05-19,20.495,20.545,20.27,20.3,1559757.0
2014-05-20,20.25,20.295,20.06,20.205,1321176.0
2014-05-21,20.445,20.485,19.845,20.36,2710677.0
2014-05-22,20.42,20.8,20.41,20.6,1885149.0
2014-05-23,20.47,20.545,20.225,20.545,2892758.0
2014-05-26,20.59,20.65,20.48,20.635,996127.0
2014-05-27,20.66,20.73,20.585,20.67,1061389.0
2014-05-28,20.74,20.86,20.725,20.795,1166636.0
2014-05-29,20.745,20.81,20.67,20.74,1597698.0
2014-05-30,20.7,20.825,20.47,20.825,1810884.0
2014-06-02,20.765,20.97,20.67,20.915,1215042.0
2014-06-03,20.865,20.905,20.69,20.715,1248585.0
2014-06-04,20.665,20.805,20.61,20.685,1030641.0
2014-06-05,20.64,20.655,20.435,20.505,1488518.0
2014-06-06,20.59,20.72,20.54,20.61,1640074.0
2014-06-10,20.74,20.97,20.71,20.85,1779702.0
2014-06-11,20.695,20.785,20.585,20.74,1215362.0
2014-06-12,20.69,20.74,20.62,20.735,1345020.0
2014-06-13,20.98,21.26,20.895,21.13,2957570.0
2014-06-16,21.075,21.22,21.045,21.16,1182614.0
2014-06-17,21.16,21.16,21.16,21.16,0.0
2014-06-18,20.415,20.425,20.11,20.195,14073940.0
2014-06-19,20.34,20.555,20.305,20.49,6211961.0
2014-06-20,20.495,20.675,20.355,20.44,2884186.0
2014-06-23,20.525,20.59,20.325,20.49,2493558.0
2014-06-24,20.49,20.575,20.445,20.54,2570993.0
2014-06-25,20.49,20.49,20.35,20.435,5373734.0
2014-06-26,20.445,20.535,20.375,20.535,2879864.0
2014-06-27,20.54,20.635,20.38,20.395,2385018.0
2014-06-30,20.445,20.445,20.26,20.28,2411087.0
2014-07-01,20.39,20.395,20.29,20.385,2207598.0
2014-07-02,20.675,20.69,20.505,20.565,2136599.0
2014-07-03,20.64,20.64,20.515,20.55,1518827.0
2014-07-04,20.64,20.735,20.62,20.645,1520192.0
2014-07-07,20.74,20.775,20.705,20.75,2422479.0
2014-07-08,20.64,20.655,20.48,20.61,1957923.0
2014-07-09,20.47,20.475,20.26,20.37,2425302.0
2014-07-10,20.42,20.485,20.295,20.435,1348638.0
2014-07-11,20.49,20.635,20.445,20.47,1832601.0
2014-07-14,20.535,20.58,20.395,20.4,1331764.0
2014-07-15,20.54,20.605,20.42,20.515,1562255.0
2014-07-16,20.605,20.62,20.465,20.55,1254363.0
2014-07-17,20.895,20.94,20.665,20.675,2262069.0
2014-07-18,20.72,20.85,20.705,20.84,1614458.0
2014-07-21,20.835,20.88,20.8,20.845,1467531.0
2014-07-22,20.885,20.885,20.635,20.67,1952765.0
2014-07-23,20.74,21.08,20.74,20.92,2045896.0
2014-07-24,20.84,20.995,20.82,20.97,1779758.0
2014-07-25,21.03,21.105,20.885,21.085,1816795.0
2014-07-28,20.98,21.01,20.84,20.99,1555040.0
2014-07-29,21.065,21.11,20.985,21.05,1021256.0
2014-07-30,21.11,21.345,21.065,21.175,1708812.0
2014-07-31,20.985,20.995,20.72,20.995,2927530.0
2014-08-01,20.74,20.83,20.515,20.7,3007362.0
2014-08-04,20.715,20.765,20.495,20.705,1772439.0
2014-08-05,20.61,20.865,20.51,20.82,2473165.0
2014-08-06,20.69,20.7,20.525,20.665,1755458.0
2014-08-07,20.69,20.75,20.6,20.72,1276353.0
2014-08-08,20.615,20.64,20.45,20.54,1788851.0
2014-08-11,20.59,20.645,20.52,20.585,1363034.0
2014-08-12,20.765,20.885,20.715,20.855,1606322.0
2014-08-13,20.775,20.79,20.635,20.775,1361873.0
2014-08-14,20.795,20.865,20.645,20.775,1536558.0
2014-08-15,20.84,20.975,20.78,20.95,1464823.0
2014-08-18,21.04,21.135,21.01,21.11,1255840.0
2014-08-19,21.235,21.33,21.185,21.26,2074631.0
2014-08-20,21.385,21.48,21.315,21.42,1700546.0
2014-08-21,21.725,21.815,21.525,21.615,3262970.0
2014-08-22,21.775,21.78,21.595,21.615,2695627.0
2014-08-25,21.68,21.72,21.585,21.66,1943634.0
2014-08-26,21.775,21.84,21.695,21.795,1635793.0
2014-08-27,22.04,22.11,21.9,22.025,2686631.0
2014-08-28,21.93,21.995,21.72,21.77,2142821.0
2014-08-29,21.85,21.925,21.735,21.88,4971252.0
2014-09-01,21.99,22.11,21.97,22.07,1438714.0
2014-09-02,22.125,22.375,22.1,22.375,1947618.0
2014-09-03,22.39,22.44,22.125,22.19,2043561.0
2014-09-04,22.29,22.33,21.975,22.06,2017653.0
2014-09-05,22.1,22.14,21.935,22.015,1229448.0
2014-09-08,21.955,21.98,21.815,21.865,1005388.0
2014-09-09,21.79,21.9,21.76,21.9,1410921.0
2014-09-10,21.95,21.97,21.855,21.895,1541061.0
2014-09-11,21.98,22.015,21.655,21.7,1359075.0
2014-09-12,21.79,21.825,21.68,21.695,2196986.0
2014-09-15,21.53,21.65,21.49,21.595,1932728.0
2014-09-16,21.52,21.605,21.455,21.49,2212380.0
2014-09-17,21.455,21.565,21.24,21.265,2825201.0
2014-09-18,21.29,21.505,21.265,21.335,2404253.0
2014-09-19,21.49,21.51,21.325,21.39,1436804.0
2014-09-22,21.395,21.415,21.25,21.27,1742264.0
2014-09-23,21.125,21.36,21.125,21.31,1603160.0
2014-09-24,21.16,21.265,21.13,21.265,1507406.0
2014-09-25,21.32,21.34,21.01,21.015,2394815.0
2014-09-26,20.78,20.96,20.76,20.83,1590337.0
2014-09-29,20.75,20.94,20.715,20.77,1191202.0
2014-09-30,20.705,20.82,20.66,20.805,1888056.0
2014-10-01,20.78,20.895,20.63,20.895,2185576.0
2014-10-02,20.7,20.875,20.6,20.74,1579649.0
2014-10-03,20.69,20.855,20.675,20.845,1940582.0
2014-10-06,20.905,20.91,20.715,20.865,719121.0
2014-10-07,21.02,21.02,20.605,20.78,1806411.0
2014-10-08,20.6,20.63,20.395,20.435,2447843.0
2014-10-09,20.495,20.525,20.345,20.375,1885367.0
2014-10-10,19.995,20.075,19.77,19.83,2622596.0
2014-10-13,19.7,19.865,19.585,19.84,1544637.0
2014-10-14,19.715,20.05,19.685,20.02,2005047.0
2014-10-15,19.985,20.05,19.86,19.985,2471873.0
2014-10-16,19.895,20.35,19.83,20.32,3250401.0
2014-10-17,20.445,20.57,20.215,20.28,2362157.0
2014-10-20,20.495,20.595,20.355,20.48,1806593.0
2014-10-21,20.6,20.615,20.245,20.33,1891951.0
2014-10-22,20.465,20.51,20.3,20.44,2153988.0
2014-10-23,20.435,20.48,20.325,20.48,1386368.0
2014-10-24,20.625,20.65,20.48,20.52,1381741.0
2014-10-27,20.65,20.65,20.5,20.575,1505631.0
2014-10-28,20.465,20.49,20.25,20.26,1934699.0
2014-10-29,20.445,20.485,20.365,20.365,1758491.0
2014-10-30,20.47,20.495,20.335,20.355,1570811.0
2014-10-31,20.575,20.575,20.375,20.565,1840251.0
2014-11-03,20.625,20.72,20.59,20.72,1714525.0
2014-11-04,20.855,20.855,20.61,20.71,1366081.0
2014-11-05,20.725,20.745,20.455,20.515,2412713.0
2014-11-06,20.67,20.82,20.485,20.535,2065360.0
2014-11-07,20.68,20.85,20.65,20.85,2723731.0
2014-11-10,20.915,21.06,20.88,20.96,1846534.0
2014-11-11,21.01,21.01,20.61,20.625,2291693.0
2014-11-12,20.685,20.735,20.605,20.62,1594355.0
2014-11-13,20.62,20.715,20.5,20.55,1511337.0
2014-11-14,20.495,20.5,20.15,20.21,2482204.0
2014-11-17,20.24,20.42,19.995,20.035,1528091.0
2014-11-18,20.035,20.16,19.835,19.9,1494150.0
2014-11-19,19.945,19.945,19.63,19.68,1881279.0
2014-11-20,19.52,19.805,19.395,19.7,2510808.0
2014-11-21,19.82,19.96,19.755,19.905,1803389.0
2014-11-24,20.165,20.285,20.065,20.22,1627721.0
2014-11-25,20.24,20.385,20.04,20.17,2565876.0
2014-11-26,20.23,20.345,20.07,20.27,1760928.0
2014-11-27,20.205,20.245,19.62,19.71,2436083.0
2014-11-28,19.06,19.1,18.32,18.32,5595236.0
2014-12-01,17.94,18.0,17.275,17.525,4736345.0
2014-12-02,17.915,18.12,17.715,17.86,4815539.0
2014-12-03,17.885,18.625,17.88,18.26,4600979.0
2014-12-04,18.345,18.725,17.945,18.675,3621478.0
2014-12-05,18.445,18.65,18.25,18.3,2762166.0
2014-12-08,18.28,18.375,17.995,18.135,2163065.0
2014-12-09,17.68,17.79,17.58,17.615,3443189.0
2014-12-10,17.585,17.94,17.28,17.885,2731872.0
2014-12-11,17.65,17.76,17.355,17.52,3104553.0
2014-12-12,17.535,17.81,17.41,17.73,2526429.0
2014-12-15,17.53,18.14,17.34,18.135,3095098.0
2014-12-16,17.56,17.82,17.555,17.655,2626104.0
2014-12-17,17.83,18.39,17.805,18.19,3879230.0
2014-12-18,18.54,18.94,18.54,18.755,3478771.0
2014-12-19,19.19,19.37,18.93,19.355,3759970.0
2014-12-22,19.55,19.925,19.505,19.83,2933848.0
2014-12-23,19.675,19.695,18.76,19.455,2279069.0
2014-12-24,19.495,19.575,19.29,19.55,1183946.0
2014-12-29,19.595,19.77,19.4,19.77,1169938.0
2014-12-30,19.7,19.74,19.425,19.485,1477892.0
2014-12-31,19.485,19.69,19.395,19.475,573072.0
2015-01-02,19.395,19.655,19.29,19.54,578047.0
2015-01-05,19.49,19.77,19.43,19.64,1569654.0
2015-01-06,19.035,19.035,18.555,18.68,3117174.0
2015-01-07,18.315,18.59,18.11,18.52,2489926.0
2015-01-08,18.5,18.555,18.365,18.425,1640488.0
2015-01-09,18.745,19.015,18.635,18.985,2073155.0
2015-01-12,18.91,18.965,18.515,18.625,1919944.0
2015-01-13,18.335,18.415,18.205,18.305,2340335.0
2015-01-14,17.91,18.495,17.9,18.21,3865918.0
2015-01-15,18.17,18.335,17.86,17.965,2531034.0
2015-01-16,17.595,17.77,17.37,17.505,2701616.0
2015-01-19,17.44,17.835,17.425,17.51,4261852.0
2015-01-20,17.375,17.395,16.525,16.525,4696973.0
2015-01-21,16.49,16.78,16.38,16.705,3235952.0
2015-01-22,16.91,17.525,16.89,17.225,3831451.0
2015-01-23,17.5,17.745,17.38,17.625,2918964.0
2015-01-27,17.655,17.765,17.41,17.55,2474868.0
2015-01-28,17.645,17.645,17.475,17.6,2889472.0
2015-01-29,17.165,17.41,17.115,17.29,3437961.0
2015-01-30,17.395,17.64,17.325,17.565,2068467.0
2015-02-02,17.78,17.925,17.61,17.755,2866389.0
2015-02-03,17.83,18.355,17.83,18.29,4269925.0
2015-02-04,18.73,18.84,18.225,18.38,3278479.0
2015-02-05,17.985,18.11,17.785,18.065,3060872.0
2015-02-06,18.315,18.41,18.175,18.185,2110174.0
2015-02-09,18.19,18.395,18.135,18.275,1474884.0
2015-02-10,18.085,18.265,17.915,18.035,2846071.0
2015-02-11,17.935,17.985,17.42,17.505,3425292.0
2015-02-12,17.315,17.42,17.03,17.34,4147877.0
2015-02-13,17.615,18.06,17.485,18.03,4392909.0
2015-02-16,18.135,18.185,17.785,18.02,2599137.0
2015-02-17,17.975,17.985,17.805,17.89,2204112.0
2015-02-18,18.54,18.68,18.27,18.675,4386277.0
2015-02-19,18.805,18.805,18.29,18.515,4137065.0
2015-02-20,18.395,18.4,18.11,18.305,3702083.0
2015-02-23,18.405,18.54,18.2,18.53,2404971.0
2015-02-24,18.66,18.805,18.54,18.675,3871417.0
2015-02-25,18.855,19.025,18.775,18.97,3210518.0
2015-02-26,18.965,19.08,18.89,18.965,2414813.0
2015-02-27,18.855,19.17,18.765,19.115,2734288.0
2015-03-02,19.235,19.29,19.055,19.18,2554679.0
2015-03-03,19.02,19.13,18.9,19.075,1917671.0
2015-03-04,19.075,19.255,19.025,19.075,1499104.0
2015-03-05,19.2,19.235,19.065,19.145,1351557.0
2015-03-06,19.08,19.17,18.91,19.105,2082778.0
2015-03-09,19.0,19.01,18.765,18.93,2080900.0
2015-03-10,19.015,19.115,18.665,18.96,2105870.0
2015-03-11,18.695,18.895,18.615,18.7,1805303.0
2015-03-12,18.6,18.94,18.535,18.905,1915787.0
2015-03-13,19.0,19.11,18.825,18.885,1845310.0
2015-03-16,18.475,18.735,18.235,18.47,3333022.0
2015-03-17,18.55,18.865,18.54,18.795,1922602.0
2015-03-18,18.64,18.945,18.57,18.945,3299760.0
2015-03-19,19.1,19.32,18.985,19.19,2713711.0
2015-03-20,18.99,19.525,18.84,19.4,5826993.0
2015-03-23,19.46,19.76,19.225,19.305,2281318.0
2015-03-24,19.2,19.395,19.175,19.24,2080521.0
2015-03-25,19.18,19.29,19.03,19.075,2015328.0
2015-03-26,19.02,19.29,18.91,19.165,3208889.0
2015-03-27,19.205,19.395,18.985,19.04,2273133.0
2015-03-30,18.75,18.915,18.385,18.475,2877550.0
2015-03-31,18.88,18.91,18.6,18.76,2389788.0
2015-04-01,18.53,18.75,18.375,18.41,2400630.0
2015-04-02,18.535,18.61,18.39,18.555,1749191.0
2015-04-07,18.83,18.94,18.625,18.675,2451891.0
2015-04-08,18.75,19.22,18.72,19.055,2705544.0
2015-04-09,18.75,18.8,18.475,18.545,3039004.0
2015-04-10,18.75,19.01,18.645,18.965,2260678.0
2015-04-13,19.045,19.23,18.92,19.005,1621408.0
2015-04-14,19.13,19.175,18.8,19.155,1987487.0
2015-04-15,19.46,19.545,19.155,19.24,3196179.0
2015-04-16,19.51,19.535,19.17,19.28,2782741.0
2015-04-17,19.345,19.47,19.17,19.25,1605095.0
2015-04-20,19.135,19.235,19.055,19.105,1514864.0
2015-04-21,19.155,19.17,18.8,18.85,2900313.0
2015-04-22,18.665,18.845,18.64,18.76,1750422.0
2015-04-23,18.715,19.005,18.705,18.91,1839754.0
2015-04-24,19.13,19.315,19.11,19.235,2398991.0
2015-04-27,19.4,19.525,19.345,19.505,2468563.0
2015-04-28,19.48,19.67,19.295,19.335,2449330.0
2015-04-29,19.33,19.33,19.075,19.125,1741293.0
2015-04-30,19.07,19.19,18.94,19.045,1768376.0
2015-05-01,19.075,19.235,18.92,19.155,1699599.0
2015-05-04,19.235,19.375,19.025,19.255,2158028.0
2015-05-05,19.445,19.55,19.215,19.29,2996619.0
2015-05-06,19.345,19.465,19.185,19.255,2352003.0
2015-05-07,19.08,19.3,19.03,19.05,2436713.0
2015-05-08,19.02,19.03,18.345,18.365,3891230.0
2015-05-11,18.73,19.015,18.65,18.75,2755656.0
2015-05-12,18.9,18.945,18.5,18.755,2656690.0
2015-05-13,18.79,19.15,18.765,18.86,1597251.0
2015-05-14,18.83,19.035,18.77,19.02,1644034.0
2015-05-15,19.235,19.235,18.885,19.02,2055899.0
2015-05-18,19.08,19.085,18.775,18.79,2167150.0
2015-05-19,18.895,18.94,18.51,18.665,2434147.0
2015-05-20,18.595,18.655,18.375,18.655,2516466.0
2015-05-21,18.655,18.95,18.625,18.95,2510588.0
2015-05-22,19.13,19.51,19.115,19.4,2792905.0
2015-05-25,19.44,19.89,19.41,19.725,3297153.0
2015-05-26,19.725,19.93,19.7,19.92,2498193.0
2015-05-27,19.64,19.99,19.635,19.915,2876212.0
2015-05-28,19.915,19.915,19.71,19.79,1855820.0
2015-05-29,19.93,20.075,19.86,19.905,2718694.0
2015-06-01,19.94,20.02,19.71,19.865,1687266.0
2015-06-02,19.99,19.99,19.625,19.625,1971391.0
2015-06-03,19.55,19.64,19.34,19.385,2893237.0
2015-06-04,19.345,19.43,19.09,19.115,2684134.0
2015-06-05,19.145,19.28,19.045,19.165,1629407.0
2015-06-09,19.195,19.475,19.19,19.345,1812102.0
2015-06-10,19.565,19.85,19.54,19.68,1880097.0
2015-06-11,19.83,20.04,19.78,20.025,2765037.0
2015-06-12,20.02,20.04,19.85,19.96,2127902.0
2015-06-15,19.735,19.85,19.385,19.385,3235248.0
2015-06-16,19.29,19.43,19.225,19.24,2572822.0
2015-06-17,19.28,19.42,18.915,19.38,2766564.0
2015-06-18,19.165,19.27,19.08,19.21,3253323.0
2015-06-19,19.35,19.555,19.3,19.365,1765031.0
2015-06-22,19.365,19.55,19.25,19.47,1591500.0
2015-06-23,19.695,19.71,19.535,19.535,2135574.0
2015-06-24,19.565,19.775,19.535,19.58,1805577.0
2015-06-25,19.6,19.715,19.38,19.39,1841112.0
2015-06-26,19.325,19.42,18.915,18.92,2447558.0
2015-06-29,18.8,18.82,18.425,18.47,2454588.0
2015-06-30,18.39,18.64,18.24,18.6,2332816.0
2015-07-01,18.855,19.07,18.645,18.835,1722064.0
2015-07-02,18.825,19.22,18.565,19.165,2053716.0
2015-07-03,19.44,19.535,18.68,18.89,1595292.0
2015-07-06,18.585,18.64,18.4,18.54,1679789.0
2015-07-07,18.44,18.835,18.345,18.825,2172434.0
2015-07-08,18.635,18.765,18.27,18.27,3191348.0
2015-07-09,18.205,18.365,17.945,18.215,2366385.0
2015-07-10,18.49,18.49,18.165,18.24,2103616.0
2015-07-13,18.24,18.295,18.05,18.065,1717900.0
2015-07-14,18.46,18.545,18.365,18.44,2086086.0
2015-07-15,18.695,19.0,18.63,19.0,2194609.0
2015-07-16,19.18,19.18,18.65,18.785,2125829.0
2015-07-17,18.91,19.125,18.73,19.015,1840584.0
2015-07-20,19.015,19.035,18.72,18.9,1429140.0
2015-07-21,18.975,18.99,18.82,18.9,1681767.0
2015-07-22,18.75,18.9,18.53,18.53,1574225.0
2015-07-23,18.585,18.625,18.23,18.265,1910067.0
2015-07-24,18.28,18.535,18.23,18.29,2290120.0
2015-07-27,18.32,18.41,18.24,18.4,1653646.0
2015-07-28,18.26,18.715,18.14,18.715,2295112.0
2015-07-29,18.905,19.015,18.805,18.99,2663984.0
2015-07-30,19.035,19.46,19.035,19.39,3176067.0
2015-07-31,19.445,19.52,19.025,19.375,3869288.0
2015-08-03,19.27,19.285,19.09,19.155,1424482.0
2015-08-04,18.925,19.165,18.64,19.01,2102868.0
2015-08-05,19.075,19.09,18.72,18.93,1997115.0
2015-08-06,18.78,18.88,18.635,18.715,1699605.0
2015-08-07,18.51,18.835,18.45,18.46,1923069.0
2015-08-10,18.385,18.605,18.325,18.545,1537054.0
2015-08-11,18.885,18.965,18.765,18.885,2478573.0
2015-08-12,18.695,18.7,18.14,18.17,2613586.0
2015-08-13,18.265,18.685,18.265,18.505,1999373.0
2015-08-14,18.265,18.355,17.815,17.845,2943513.0
2015-08-17,17.795,17.975,17.56,17.71,2630656.0
2015-08-18,17.605,17.665,17.34,17.415,3051220.0
2015-08-19,17.89,17.935,17.575,17.855,2242703.0
2015-08-20,17.39,17.525,17.075,17.22,3332197.0
2015-08-21,17.15,17.69,16.78,17.15,4228198.0
2015-08-24,16.79,16.79,16.22,16.3,4613632.0
2015-08-25,15.995,16.55,15.76,16.41,5741625.0
2015-08-26,16.8,17.425,16.68,17.38,3629628.0
2015-08-27,17.91,18.195,17.485,17.675,4700159.0
2015-08-28,18.295,18.35,17.855,17.985,2301599.0
2015-08-31,17.815,18.21,17.745,18.1,3023541.0
2015-09-01,18.515,18.575,17.685,17.745,3357958.0
2015-09-02,17.45,17.615,17.045,17.45,3211917.0
2015-09-03,17.955,18.055,17.09,17.09,2582622.0
2015-09-04,17.39,17.52,17.035,17.165,2306261.0
2015-09-07,17.095,17.285,16.765,17.16,1985515.0
2015-09-08,16.555,16.785,16.43,16.645,5651137.0
2015-09-09,16.78,16.955,16.45,16.78,5993347.0
2015-09-10,16.56,16.605,16.085,16.345,3866502.0
2015-09-11,16.235,16.26,15.88,15.94,2859014.0
2015-09-14,15.935,16.01,15.39,15.94,3435661.0
2015-09-15,15.57,16.015,15.555,15.85,2570128.0
2015-09-16,15.88,16.355,15.805,16.33,3217076.0
2015-09-17,16.58,16.945,16.58,16.805,3303487.0
2015-09-18,16.92,16.92,16.49,16.66,3280845.0
2015-09-21,16.215,16.24,15.885,16.175,3413372.0
2015-09-22,16.37,16.805,16.345,16.635,2600274.0
2015-09-23,16.335,16.46,16.07,16.16,2443363.0
2015-09-24,16.245,16.57,16.17,16.555,2537170.0
2015-09-25,16.67,16.805,16.195,16.31,2877446.0
2015-09-28,16.33,16.785,16.21,16.785,1843770.0
2015-09-29,16.415,16.43,15.805,15.805,2677268.0
2015-09-30,16.16,16.25,16.0,16.235,3052783.0
2015-10-01,16.285,16.715,16.26,16.7,1710459.0
2015-10-02,16.61,16.815,16.26,16.575,1577357.0
2015-10-05,16.835,17.285,16.755,17.085,1853564.0
2015-10-06,17.515,17.595,16.99,16.995,3430392.0
2015-10-07,17.67,18.01,17.345,18.01,4064754.0
2015-10-08,17.955,18.125,17.76,17.84,3302161.0
2015-10-09,18.21,18.31,17.96,18.3,2215453.0
2015-10-12,18.18,18.205,17.87,17.965,2255110.0
2015-10-13,17.575,17.795,17.505,17.595,2317513.0
2015-10-14,17.525,17.525,17.11,17.315,2528458.0
2015-10-15,17.345,17.69,17.27,17.49,2164555.0
2015-10-16,17.395,17.725,17.295,17.635,2634590.0
2015-10-19,17.71,18.04,17.595,17.995,2225327.0
2015-10-20,17.625,17.705,17.07,17.095,2717878.0
2015-10-21,16.975,17.415,16.875,17.225,2600740.0
2015-10-22,17.095,17.425,17.095,17.365,1916745.0
2015-10-23,17.715,17.715,17.41,17.45,2235209.0
2015-10-26,17.525,17.53,17.185,17.435,1863361.0
2015-10-27,17.31,17.31,16.925,17.0,2789824.0
2015-10-28,16.83,16.91,16.625,16.63,2465553.0
2015-10-29,17.04,17.09,16.405,16.465,1936843.0
2015-10-30,16.805,16.835,16.48,16.615,2887666.0
2015-11-02,16.72,16.745,16.435,16.61,1575184.0
2015-11-03,16.805,17.025,16.645,16.985,1848243.0
2015-11-04,17.29,17.35,16.97,17.025,2680990.0
2015-11-05,17.025,17.205,16.88,17.185,2455171.0
2015-11-06,16.895,16.955,16.56,16.82,2125167.0
2015-11-09,16.59,16.6,16.245,16.4,2189809.0
2015-11-10,16.39,16.495,16.185,16.495,2407382.0
2015-11-11,16.58,16.665,16.325,16.465,1917554.0
2015-11-12,16.24,16.305,15.89,16.28,2886808.0
2015-11-13,15.88,16.045,15.705,15.965,2934438.0
2015-11-16,15.775,16.235,15.74,16.17,2598756.0
2015-11-17,16.295,16.495,16.055,16.495,2736887.0
2015-11-18,16.275,16.65,16.215,16.56,2440705.0
2015-11-19,16.815,17.115,16.63,17.115,2008628.0
2015-11-20,17.06,17.21,16.785,16.835,2159504.0
2015-11-23,16.95,16.95,16.67,16.835,2191492.0
2015-11-24,16.805,16.865,16.645,16.67,1549242.0
2015-11-25,16.84,16.91,16.645,16.645,1846715.0
2015-11-26,16.59,16.89,16.565,16.615,1573199.0
2015-11-27,16.89,17.07,16.77,16.975,1849547.0
2015-11-30,16.895,17.01,16.76,16.895,2410346.0
2015-12-01,16.815,17.35,16.805,17.29,2679613.0
2015-12-02,17.225,17.36,17.09,17.18,1917604.0
2015-12-03,16.92,16.975,16.46,16.53,2538041.0
2015-12-04,16.245,16.385,16.065,16.31,2604161.0
2015-12-07,16.33,16.445,15.69,15.71,2707266.0
2015-12-08,15.43,15.485,15.01,15.09,4235747.0
2015-12-09,15.075,15.47,15.045,15.165,2645516.0
2015-12-10,15.235,15.39,14.925,15.065,3097548.0
2015-12-11,15.155,15.39,15.085,15.175,2410621.0
2015-12-14,14.745,15.005,14.72,14.82,2112832.0
2015-12-15,14.87,14.98,14.59,14.7,2160958.0
2015-12-16,14.865,15.2,14.785,15.18,3644067.0
2015-12-17,15.04,15.135,15.015,15.05,5533548.0
2015-12-18,14.87,15.145,14.825,15.015,4064972.0
2015-12-21,14.87,15.245,14.87,15.23,2764572.0
2015-12-22,15.375,15.395,15.235,15.32,1790228.0
2015-12-23,15.43,15.565,15.375,15.48,1482277.0
2015-12-24,15.715,15.915,15.715,15.81,1348195.0
2015-12-29,15.805,15.985,15.6,15.94,1445761.0
2015-12-30,16.255,16.275,16.11,16.17,1248149.0
2015-12-31,16.19,16.2,16.01,16.115,926265.0
2016-01-04,16.115,16.69,16.115,16.6,1910101.0
2016-01-05,16.505,16.58,16.14,16.14,2177425.0
2016-01-06,16.045,16.19,15.76,15.93,1989686.0
2016-01-07,15.455,15.655,14.97,15.115,3825049.0
2016-01-08,15.11,15.92,15.1,15.82,2679622.0
2016-01-11,15.485,15.65,15.18,15.505,2495496.0
2016-01-12,15.29,15.575,15.115,15.195,4380016.0
2016-01-13,15.38,15.44,15.195,15.395,2427953.0
2016-01-14,15.085,15.185,14.905,15.075,3280175.0
2016-01-15,15.51,15.665,15.035,15.145,1988899.0
2016-01-18,14.87,14.915,14.63,14.75,2235017.0
2016-01-19,14.7,14.7,14.37,14.65,2712154.0
2016-01-20,14.59,14.65,14.17,14.245,2963011.0
2016-01-21,14.085,14.42,13.995,14.03,4519308.0
2016-01-22,14.31,14.375,14.005,14.28,4159247.0
2016-01-25,14.59,14.965,14.425,14.825,3099317.0
2016-01-27,14.615,14.705,14.43,14.585,3305370.0
2016-01-28,14.825,15.07,14.64,14.795,3183206.0
2016-01-29,15.145,15.685,15.12,15.685,3853498.0
2016-02-01,15.88,15.98,15.57,15.66,2940073.0
2016-02-02,15.475,15.475,14.995,15.15,1987467.0
2016-02-03,14.91,15.075,14.315,14.395,3562981.0
2016-02-04,14.645,15.27,14.645,15.23,3426619.0
2016-02-05,15.23,15.29,14.88,15.29,2671737.0
2016-02-08,15.04,15.435,14.745,15.38,1796642.0
2016-02-09,15.005,15.225,14.915,15.0,2238434.0
2016-02-10,14.785,15.02,14.45,14.86,2224584.0
2016-02-11,14.875,14.97,14.645,14.97,1889548.0
2016-02-12,14.79,15.185,14.735,14.93,2723422.0
2016-02-15,15.57,15.76,15.22,15.685,2837264.0
2016-02-16,15.78,16.575,15.615,16.575,4192344.0
2016-02-17,16.105,16.16,15.285,15.425,3723193.0
2016-02-18,15.965,16.255,15.775,16.13,3649817.0
2016-02-19,16.22,16.255,15.665,15.77,3438846.0
2016-02-22,15.74,16.055,15.61,15.905,3297003.0
2016-02-23,16.135,16.295,15.79,15.89,3037253.0
2016-02-24,15.55,15.625,15.37,15.475,3159243.0
2016-02-25,15.655,15.705,15.16,15.365,3805951.0
2016-02-26,15.09,15.355,14.785,14.895,2850571.0
2016-02-29,14.875,15.055,14.525,14.545,4204929.0
2016-03-01,14.845,15.005,14.645,14.805,4982306.0
2016-03-02,15.09,15.61,15.03,15.555,3672372.0
2016-03-03,15.61,15.66,15.365,15.56,3208734.0
2016-03-04,15.58,15.58,15.29,15.495,4335055.0
2016-03-07,15.825,16.06,15.745,15.87,3317479.0
2016-03-08,15.965,16.295,15.82,15.82,4751534.0
2016-03-09,15.205,15.61,15.09,15.395,3828501.0
2016-03-10,15.785,15.785,15.3,15.31,2952775.0
2016-03-11,15.225,15.43,14.865,15.355,2661855.0
2016-03-14,15.5,15.59,15.235,15.36,2679016.0
2016-03-15,15.235,15.235,14.76,14.76,2807643.0
2016-03-16,14.74,15.005,14.64,14.94,2738435.0
2016-03-17,15.08,15.37,15.045,15.275,4175257.0
2016-03-18,15.5,15.655,15.35,15.535,6686879.0
2016-03-21,15.5,15.655,15.275,15.585,3219881.0
2016-03-22,15.78,15.945,15.66,15.705,3321969.0
2016-03-23,15.635,15.705,15.455,15.565,3478471.0
2016-03-24,15.31,15.66,15.31,15.46,2118401.0
2016-03-29,15.61,15.66,15.24,15.285,1662395.0
2016-03-30,15.32,15.36,14.72,14.895,3135646.0
2016-03-31,15.05,15.09,14.845,14.895,3037393.0
2016-04-01,14.775,14.885,14.545,14.73,1953854.0
2016-04-04,14.695,14.705,14.305,14.335,2081225.0
2016-04-05,14.06,14.135,13.665,13.735,4913708.0
2016-04-06,13.915,14.2,13.91,14.125,2726814.0
2016-04-07,14.315,14.485,14.195,14.385,2931803.0
2016-04-08,14.165,14.525,14.045,14.31,1675398.0
2016-04-11,14.545,14.625,14.335,14.375,1670906.0
2016-04-12,14.315,14.475,14.315,14.385,2217086.0
2016-04-13,14.61,15.115,14.605,14.815,3321563.0
2016-04-14,14.65,14.73,14.465,14.705,3257631.0
2016-04-15,14.49,15.105,14.485,15.0,4407835.0
2016-04-18,14.49,14.895,14.335,14.795,3277999.0
2016-04-19,15.12,15.43,15.095,15.39,2606302.0
2016-04-20,15.51,15.595,15.09,15.15,3529937.0
2016-04-21,15.61,16.09,15.52,16.04,4732976.0
2016-04-22,15.745,16.2,15.745,15.98,1712998.0
2016-04-26,16.355,16.355,15.945,16.21,2836864.0
2016-04-27,16.35,16.355,15.66,15.75,3489794.0
2016-04-28,16.0,16.195,15.89,15.905,3231496.0
2016-04-29,15.905,16.3,15.895,16.26,2582522.0
2016-05-02,16.275,16.505,16.105,16.49,2103544.0
2016-05-03,16.335,16.48,16.05,16.43,2335017.0
2016-05-04,16.025,16.22,15.55,15.55,2818070.0
2016-05-05,15.585,15.75,15.455,15.55,3428503.0
2016-05-06,15.275,15.585,15.225,15.47,1998777.0
2016-05-09,15.61,15.875,15.465,15.69,2092971.0
2016-05-10,15.425,15.47,15.05,15.17,3764941.0
2016-05-11,15.5,15.525,15.175,15.175,3861493.0
2016-05-12,15.43,15.7,15.365,15.545,3292249.0
2016-05-13,15.615,15.655,15.29,15.47,2610417.0
2016-05-16,15.495,15.56,15.295,15.365,708086.0
2016-05-17,15.565,15.83,15.47,15.81,2096973.0
2016-05-18,15.76,15.945,15.62,15.675,2084092.0
2016-05-19,15.705,15.71,15.275,15.495,2484619.0
2016-05-20,15.635,15.83,15.475,15.545,2186169.0
2016-05-23,15.55,15.58,15.265,15.37,1906550.0
2016-05-24,15.35,15.385,15.175,15.175,2602251.0
2016-05-25,15.52,15.69,15.435,15.58,2820053.0
2016-05-26,15.78,15.95,15.565,15.9,2830495.0
2016-05-27,16.0,16.015,15.89,15.97,2373072.0
2016-05-30,16.0,16.175,15.905,16.105,1481544.0
2016-05-31,15.97,16.0,15.68,15.72,1995299.0
2016-06-01,15.625,15.655,15.345,15.44,2644025.0
2016-06-02,15.495,15.605,15.205,15.35,1832278.0
2016-06-03,15.44,15.475,15.225,15.41,2070086.0
2016-06-06,15.35,15.62,15.28,15.52,1346893.0
2016-06-07,15.61,15.835,15.39,15.755,2109927.0
2016-06-08,15.77,15.99,15.765,15.905,1948888.0
2016-06-09,15.925,16.055,15.575,15.695,2856705.0
2016-06-10,15.5,15.675,15.41,15.495,3005817.0
2016-06-14,15.2,15.23,14.98,15.035,3095638.0
2016-06-15,15.005,15.195,14.925,14.975,2550464.0
2016-06-16,15.11,15.175,14.855,14.9,2621438.0
2016-06-17,14.835,14.97,14.765,14.88,2440707.0
2016-06-20,15.205,15.76,15.205,15.76,3216883.0
2016-06-21,15.64,15.695,15.07,15.205,4079324.0
2016-06-22,15.24,15.38,15.06,15.15,3220382.0
2016-06-23,15.105,15.32,15.04,15.265,2292679.0
2016-06-24,15.425,15.56,14.555,14.785,3282599.0
2016-06-27,14.64,15.13,14.575,14.835,2392597.0
2016-06-28,14.495,14.795,14.405,14.795,2542787.0
2016-06-29,14.955,15.15,14.805,14.975,2062833.0
2016-06-30,15.285,15.46,15.235,15.4,2624755.0
2016-07-01,15.37,15.55,15.245,15.285,2145216.0
2016-07-04,15.28,15.46,15.15,15.37,1506132.0
2016-07-05,15.35,15.35,15.16,15.205,1613917.0
2016-07-06,15.06,15.34,14.885,15.11,3088516.0
2016-07-07,15.29,15.435,15.19,15.235,2107585.0
2016-07-08,15.235,15.35,15.13,15.27,1647955.0
2016-07-11,15.465,15.47,15.2,15.355,1705328.0
2016-07-12,15.395,15.435,15.32,15.38,1870928.0
2016-07-13,15.62,15.7,15.475,15.515,2263902.0
2016-07-14,15.51,15.55,15.265,15.35,2077194.0
2016-07-15,15.38,15.495,15.28,15.31,2089527.0
2016-07-18,15.38,15.535,15.345,15.405,1442789.0
2016-07-19,15.495,15.635,15.475,15.61,1814873.0
2016-07-20,15.695,15.715,15.51,15.69,2560847.0
2016-07-21,15.835,15.875,15.695,15.835,2358134.0
2016-07-22,15.74,15.76,15.47,15.665,1911965.0
2016-07-25,15.655,15.745,15.525,15.695,1874213.0
2016-07-26,15.58,15.585,15.43,15.56,3041382.0
2016-07-27,15.58,15.625,15.51,15.565,1894370.0
2016-07-28,15.555,15.6,15.465,15.555,1815364.0
2016-07-29,15.495,15.495,15.085,15.225,3762425.0
2016-08-01,15.24,15.615,15.235,15.515,2047866.0
2016-08-02,15.215,15.34,15.115,15.17,2130214.0
2016-08-03,15.01,15.23,14.975,15.17,2334601.0
2016-08-04,15.35,15.465,15.225,15.28,2423965.0
2016-08-05,15.435,15.62,15.36,15.43,1860174.0
2016-08-08,15.52,15.755,15.495,15.73,1671098.0
2016-08-09,15.81,15.905,15.715,15.895,1728320.0
2016-08-10,15.86,15.925,15.775,15.815,1280136.0
2016-08-11,15.62,15.69,15.495,15.635,1616287.0
2016-08-12,15.895,15.905,15.665,15.78,1584465.0
2016-08-15,15.845,15.865,15.675,15.715,943814.0
2016-08-16,15.78,16.0,15.735,15.865,1511052.0
2016-08-17,16.01,16.25,15.9,16.24,2013343.0
2016-08-18,16.33,16.435,16.155,16.38,2083544.0
2016-08-19,16.525,16.995,16.44,16.585,3885072.0
2016-08-22,16.725,16.995,16.71,16.825,2709212.0
2016-08-23,16.76,16.835,16.555,16.755,2281027.0
2016-08-24,16.91,16.975,16.71,16.9,2524039.0
2016-08-25,16.925,17.185,16.835,17.135,3607738.0
2016-08-26,17.125,17.16,16.97,17.03,2102526.0
2016-08-29,16.885,16.925,16.68,16.825,1948570.0
2016-08-30,16.87,17.045,16.81,16.85,2357487.0
2016-08-31,16.775,16.875,16.53,16.705,3440572.0
2016-09-01,16.67,16.685,16.42,16.54,2568168.0
2016-09-02,16.335,16.395,16.16,16.385,1999235.0
2016-09-05,16.615,16.695,16.485,16.635,570665.0
2016-09-06,16.665,16.86,16.665,16.745,1728113.0
2016-09-07,16.66,16.775,16.51,16.605,2034779.0
2016-09-08,16.37,16.45,16.255,16.345,2180296.0
2016-09-09,16.29,16.575,16.26,16.525,2485641.0
2016-09-12,16.175,16.195,15.96,16.085,2159272.0
2016-09-13,16.085,16.32,15.965,16.085,1534344.0
2016-09-14,15.985,16.13,15.895,15.97,1740329.0
2016-09-15,15.715,15.8,15.635,15.8,2574105.0
2016-09-16,15.91,16.125,15.76,16.005,2151349.0
2016-09-19,15.775,15.965,15.705,15.83,538360.0
2016-09-20,15.59,15.75,15.53,15.63,3497622.0
2016-09-21,15.725,15.8,15.585,15.625,2933850.0
2016-09-22,15.82,16.045,15.81,15.96,2923422.0
2016-09-23,15.845,16.005,15.845,15.94,2489665.0
2016-09-26,15.805,15.89,15.75,15.83,1476085.0
2016-09-27,15.755,15.785,15.47,15.58,2915525.0
2016-09-28,15.495,15.615,15.45,15.475,2452697.0
2016-09-29,16.045,16.73,15.985,16.6,6131567.0
2016-09-30,16.63,16.81,16.4,16.7,2632498.0
2016-10-03,16.84,16.94,16.805,16.84,1281745.0
2016-10-04,16.895,16.955,16.785,16.955,1758746.0
2016-10-05,16.84,16.91,16.705,16.86,1866182.0
2016-10-06,16.96,17.21,16.92,17.175,2153224.0
2016-10-07,17.27,17.47,17.2,17.415,2799815.0
2016-10-10,17.36,17.455,17.26,17.41,1766864.0
2016-10-11,17.505,17.64,17.42,17.535,2889413.0
2016-10-12,17.37,17.485,17.13,17.485,1976550.0
2016-10-13,17.21,17.36,17.15,17.2,1570760.0
2016-10-14,16.98,17.27,16.98,17.235,1667551.0
2016-10-17,17.07,17.205,16.86,16.98,2180349.0
2016-10-18,17.035,17.06,16.94,17.055,1551425.0
2016-10-19,17.095,17.16,17.035,17.095,1312674.0
2016-10-20,17.435,17.45,17.165,17.255,2180631.0
2016-10-21,17.28,17.315,17.02,17.095,1292137.0
2016-10-24,17.085,17.2,16.825,16.915,1582186.0
2016-10-25,17.01,17.01,16.8,16.87,1150157.0
2016-10-26,16.63,16.725,16.405,16.555,2207797.0
2016-10-27,16.425,16.52,16.26,16.3,2136054.0
2016-10-28,16.455,16.59,16.3,16.525,1592649.0
2016-10-31,16.485,16.59,16.325,16.555,1129546.0
2016-11-01,16.26,16.345,16.155,16.345,1121579.0
2016-11-02,16.065,16.225,16.05,16.17,1851493.0
2016-11-03,15.985,16.365,15.98,16.335,2018341.0
2016-11-04,16.09,16.28,16.005,16.28,1696576.0
2016-11-07,16.255,16.56,16.255,16.525,1724506.0
2016-11-08,16.54,16.79,16.53,16.675,2479512.0
2016-11-09,16.855,16.86,15.755,16.265,313186.0
2016-11-10,16.685,16.86,16.66,16.755,2725920.0
2016-11-11,16.685,17.05,16.66,16.915,2594508.0
2016-11-14,16.825,16.88,16.745,16.87,1175290.0
2016-11-15,16.675,16.985,16.67,16.945,1873525.0
2016-11-16,17.21,17.585,17.155,17.36,3565465.0
2016-11-17,17.155,17.21,16.895,17.08,2291465.0
2016-11-18,17.05,17.265,17.035,17.155,1882097.0
2016-11-21,17.21,17.48,17.155,17.38,2025061.0
2016-11-22,17.65,17.88,17.65,17.795,2852136.0
2016-11-23,17.795,18.05,17.665,17.995,2522649.0
2016-11-24,17.885,17.96,17.7,17.94,2068570.0
2016-11-25,18.065,18.375,17.945,18.145,2179651.0
2016-11-28,17.94,17.99,17.605,17.73,2250991.0
2016-11-29,17.765,17.87,17.585,17.7,2104072.0
2016-11-30,17.445,17.64,17.21,17.28,3202694.0
2016-12-01,18.175,18.45,18.175,18.4,4681868.0
2016-12-02,18.38,18.55,17.925,18.05,3860301.0
2016-12-05,17.94,18.015,17.525,17.71,2660292.0
2016-12-06,17.82,17.91,17.665,17.71,2596630.0
2016-12-07,17.56,17.73,17.56,17.64,2265386.0
2016-12-08,17.84,17.84,17.36,17.435,2411365.0
2016-12-09,17.48,17.99,17.475,17.85,2849290.0
2016-12-12,18.185,18.495,18.185,18.365,3585598.0
2016-12-13,18.295,18.59,18.24,18.465,2137493.0
2016-12-14,18.35,18.67,18.235,18.6,2930672.0
2016-12-15,18.26,18.295,17.97,18.085,4528177.0
2016-12-16,17.92,18.205,17.865,18.045,2709153.0
2016-12-19,18.18,18.27,18.08,18.145,1536298.0
2016-12-20,18.205,18.205,17.865,18.05,2161158.0
2016-12-21,18.095,18.2,18.015,18.11,1207959.0
2016-12-22,18.155,18.345,18.14,18.32,1611928.0
2016-12-23,18.43,18.555,18.4,18.485,992857.0
2016-12-28,18.535,18.655,18.41,18.48,1226406.0
2016-12-29,18.465,18.54,18.325,18.52,626126.0
2016-12-30,18.38,18.435,18.15,18.18,1391043.0
2017-01-03,18.41,18.57,18.29,18.41,1256587.0
2017-01-04,18.32,18.42,18.14,18.26,1717087.0
2017-01-05,18.31,18.42,18.295,18.35,1187365.0
2017-01-06,18.36,18.455,18.355,18.355,798914.0
2017-01-09,18.38,18.655,18.38,18.6,1529885.0
2017-01-10,18.435,18.62,18.34,18.575,1966555.0
2017-01-11,18.55,18.705,18.425,18.495,1612503.0
2017-01-12,18.745,18.77,18.615,18.675,1783698.0
2017-01-13,18.775,18.78,18.56,18.63,1236772.0
2017-01-16,18.67,18.775,18.52,18.6,753329.0
2017-01-17,18.555,18.725,18.48,18.67,1168206.0
2017-01-18,18.76,19.015,18.67,18.89,1621383.0
2017-01-19,18.99,18.99,18.575,18.715,1982914.0
2017-01-20,18.715,18.865,18.565,18.64,1620933.0
2017-01-23,18.845,18.935,18.66,18.77,1782003.0
2017-01-24,18.635,18.82,18.555,18.645,1896805.0
2017-01-25,18.645,18.845,18.635,18.715,2165640.0
2017-01-27,18.85,18.915,18.68,18.85,1624398.0
2017-01-30,18.69,18.835,18.595,18.815,1034753.0
2017-01-31,18.61,18.625,18.28,18.415,2644417.0
2017-02-01,18.415,18.765,18.41,18.67,2506487.0
2017-02-02,18.855,18.915,18.71,18.795,2486879.0
2017-02-03,18.91,18.91,18.385,18.515,1593262.0
2017-02-06,18.665,18.665,18.33,18.42,1765224.0
2017-02-07,18.355,18.46,18.205,18.435,1441681.0
2017-02-08,18.5,18.525,18.245,18.325,1660486.0
2017-02-09,18.145,18.34,18.14,18.315,1788937.0
2017-02-10,18.31,18.575,18.28,18.39,3335292.0
2017-02-13,18.525,18.785,18.525,18.67,1792558.0
2017-02-14,18.67,18.75,18.53,18.585,1812990.0
2017-02-15,18.67,18.7,18.45,18.61,1608853.0
2017-02-16,18.735,18.75,18.43,18.52,1188106.0
2017-02-17,18.47,18.555,18.38,18.525,1094509.0
2017-02-20,18.495,18.495,18.28,18.345,1926643.0
2017-02-21,18.355,18.405,18.26,18.31,1909757.0
2017-02-22,18.6,18.6,17.935,18.325,4267008.0
2017-02-23,18.26,18.595,18.255,18.49,2554334.0
2017-02-24,18.715,18.805,18.565,18.675,2755945.0
2017-02-27,18.6,18.67,18.29,18.355,1840747.0
2017-02-28,18.31,18.59,18.285,18.285,2512665.0
2017-03-01,18.12,18.26,17.96,18.015,3161484.0
2017-03-02,18.44,18.53,18.32,18.47,2226496.0
2017-03-03,18.185,18.435,18.17,18.33,1899114.0
2017-03-06,18.28,18.535,18.255,18.475,1781440.0
2017-03-07,18.53,18.69,18.52,18.56,1879594.0
2017-03-08,18.465,18.705,18.46,18.65,1556475.0
2017-03-09,18.33,18.45,18.245,18.45,2539968.0
2017-03-10,18.385,18.59,18.33,18.545,1802757.0
2017-03-13,18.41,18.51,18.255,18.35,1494452.0
2017-03-14,18.155,18.525,18.155,18.475,2886385.0
2017-03-15,18.51,18.535,18.325,18.46,1951831.0
2017-03-16,18.555,18.75,18.535,18.725,2983081.0
2017-03-17,18.76,18.835,18.675,18.835,1363607.0
2017-03-20,18.725,18.74,18.635,18.735,1041723.0
2017-03-21,18.605,18.74,18.57,18.65,1815148.0
2017-03-22,18.51,18.51,18.255,18.32,1884100.0
2017-03-23,18.33,18.45,18.275,18.41,1464569.0
2017-03-24,18.51,18.545,18.38,18.51,1347881.0
2017-03-27,18.36,18.705,18.33,18.635,1805157.0
2017-03-28,18.735,18.995,18.725,18.89,2068319.0
2017-03-29,18.975,19.155,18.93,19.075,2032399.0
2017-03-30,19.22,19.46,19.19,19.305,3390427.0
2017-03-31,19.32,19.355,19.155,19.155,1602178.0
2017-04-03,19.02,19.215,19.02,19.185,1465226.0
2017-04-04,19.17,19.28,19.095,19.26,1752831.0
2017-04-05,19.36,19.63,19.35,19.575,2297815.0
2017-04-06,19.525,19.545,19.37,19.445,1657279.0
2017-04-07,19.59,19.8,19.46,19.69,1963612.0
2017-04-10,19.865,19.975,19.725,19.83,1872689.0
2017-04-11,20.065,20.285,20.035,20.16,3093215.0
2017-04-12,20.265,20.265,20.105,20.215,1972854.0
2017-04-13,20.05,20.11,19.705,19.795,2347091.0
2017-04-18,19.795,19.86,19.565,19.71,1463091.0
2017-04-19,19.705,19.705,19.415,19.535,1672641.0
2017-04-20,19.32,19.37,19.155,19.3,1952039.0
2017-04-21,19.205,19.26,19.035,19.175,2668378.0
2017-04-24,19.17,19.395,19.12,19.335,1353995.0
2017-04-26,19.475,19.65,19.42,19.435,2293794.0
2017-04-27,19.27,19.39,19.09,19.24,2023235.0
2017-04-28,18.965,19.245,18.93,19.215,1784778.0
2017-05-01,19.23,19.32,19.125,19.245,1147797.0
2017-05-02,19.26,19.34,19.11,19.29,1123337.0
2017-05-03,19.34,19.46,19.14,19.19,1823114.0
2017-05-04,19.29,19.43,19.22,19.385,1661374.0
2017-05-05,19.025,19.085,18.785,18.865,2775566.0
2017-05-08,19.105,19.215,19.045,19.17,1901257.0
2017-05-09,19.25,19.4,19.205,19.31,2029354.0
2017-05-10,19.43,19.55,19.365,19.45,1798491.0
2017-05-11,19.67,19.675,19.475,19.485,1868213.0
2017-05-12,19.31,19.46,19.28,19.375,1315419.0
2017-05-15,19.305,19.41,19.185,19.37,1644840.0
2017-05-16,19.545,19.63,19.265,19.4,2245691.0
2017-05-17,19.35,19.4,19.215,19.36,999147.0
2017-05-18,19.32,19.36,19.115,19.29,2475882.0
2017-05-19,19.2,19.31,19.19,19.31,1630363.0
2017-05-22,19.455,19.71,19.43,19.675,2212300.0
2017-05-23,19.725,19.875,19.64,19.785,2107536.0
2017-05-24,19.69,19.92,19.66,19.865,2633821.0
2017-05-25,20.02,20.23,19.985,20.16,2938130.0
2017-05-26,19.59,19.73,19.555,19.62,2659728.0
2017-05-29,19.51,19.605,19.415,19.455,1675335.0
2017-05-30,19.35,19.405,19.155,19.25,1570507.0
2017-05-31,19.17,19.235,19.02,19.2,2959061.0
2017-06-01,19.23,19.23,19.02,19.155,1376836.0
2017-06-02,19.23,19.235,18.99,19.09,1777460.0
2017-06-05,18.94,19.09,18.815,19.025,2268383.0
2017-06-06,19.025,19.025,18.775,18.81,1896297.0
2017-06-07,18.975,18.975,18.715,18.82,2434675.0
2017-06-08,18.57,18.57,18.315,18.525,2032595.0
2017-06-09,18.25,18.37,18.08,18.1,2209707.0
2017-06-13,18.285,18.465,18.175,18.45,1971598.0
2017-06-14,18.635,18.71,18.45,18.585,1983252.0
2017-06-15,18.13,18.295,18.08,18.26,4072061.0
2017-06-16,18.26,18.36,18.22,18.22,2594989.0
2017-06-19,18.125,18.26,18.02,18.095,1532711.0
2017-06-20,18.005,18.03,17.835,17.865,2747041.0
2017-06-21,17.58,17.585,17.34,17.49,3010903.0
2017-06-22,17.405,17.56,17.405,17.51,2147116.0
2017-06-23,17.59,17.605,17.42,17.495,1464474.0
2017-06-26,17.545,17.64,17.51,17.56,1562945.0
2017-06-27,17.525,17.57,17.375,17.53,1227870.0
2017-06-28,17.605,17.915,17.555,17.915,3191944.0
2017-06-29,17.975,18.215,17.955,18.215,2515447.0
2017-06-30,17.945,17.98,17.745,17.835,3433874.0
2017-07-03,17.845,18.05,17.775,17.865,2179332.0
2017-07-04,18.125,18.185,18.04,18.06,1096472.0
2017-07-05,18.035,18.135,17.925,17.97,1376223.0
2017-07-06,17.735,18.03,17.675,18.01,1944619.0
2017-07-07,17.825,17.835,17.515,17.54,2449778.0
2017-07-10,17.53,17.64,17.5,17.56,1221293.0
2017-07-11,17.54,17.725,17.525,17.605,1798946.0
2017-07-12,17.605,17.635,17.495,17.495,1562427.0
2017-07-13,17.51,17.67,17.51,17.62,1528334.0
2017-07-14,17.675,18.06,17.67,17.94,1563320.0
2017-07-17,17.835,18.155,17.835,18.08,966305.0
2017-07-18,17.885,17.95,17.635,17.66,1694978.0
2017-07-19,17.615,17.79,17.54,17.755,1674391.0
2017-07-20,17.74,17.975,17.735,17.875,1792436.0
2017-07-21,17.715,17.715,17.51,17.59,1910092.0
2017-07-24,17.405,17.405,16.99,17.06,2324516.0
2017-07-25,17.325,17.39,17.095,17.095,2767175.0
2017-07-26,17.55,17.555,17.445,17.495,2172638.0
2017-07-27,17.51,17.55,17.3,17.31,2016890.0
2017-07-28,17.315,17.395,17.16,17.22,1578182.0
2017-07-31,17.315,17.51,17.295,17.42,2145548.0
2017-08-01,17.55,17.91,17.495,17.815,2589223.0
2017-08-02,17.73,17.73,17.515,17.6,1860733.0
2017-08-03,17.53,17.585,17.315,17.385,1769836.0
2017-08-04,17.315,17.42,17.285,17.34,1498693.0
2017-08-07,17.385,17.6,17.36,17.57,1456054.0
2017-08-08,17.5,17.56,17.3,17.495,1526099.0
2017-08-09,17.435,17.5,17.37,17.43,1028990.0
2017-08-10,17.475,17.53,17.355,17.425,947496.0
2017-08-11,17.18,17.385,17.135,17.33,1801160.0
2017-08-14,17.31,17.465,17.28,17.455,759440.0
2017-08-15,17.455,17.455,17.325,17.4,1487082.0
2017-08-16,18.05,18.375,17.73,17.855,3612572.0
2017-08-17,17.66,17.68,17.265,17.485,2923477.0
2017-08-18,17.315,17.515,17.315,17.415,2347696.0
2017-08-21,17.45,17.61,17.37,17.61,1950970.0
2017-08-22,17.61,17.65,17.55,17.61,1473956.0
2017-08-23,17.69,17.795,17.62,17.76,1627035.0
2017-08-24,17.8,18.025,17.8,17.925,1799775.0
2017-08-25,17.87,18.135,17.855,17.99,1218375.0
2017-08-28,17.985,18.12,17.94,18.09,1383729.0
2017-08-29,18.005,18.125,17.945,18.075,1827827.0
2017-08-30,18.13,18.13,17.83,17.925,2630378.0
2017-08-31,17.78,17.87,17.525,17.635,2761216.0
2017-09-01,17.685,17.765,17.655,17.715,1231967.0
2017-09-04,17.68,17.755,17.605,17.65,1415671.0
2017-09-05,17.58,17.6,17.395,17.58,1612720.0
2017-09-06,17.485,17.705,17.475,17.695,1753959.0
2017-09-07,17.76,17.87,17.725,17.82,1547821.0
2017-09-08,17.715,17.795,17.58,17.66,2240150.0
2017-09-11,17.71,17.74,17.545,17.65,1595140.0
2017-09-12,17.585,17.615,17.44,17.495,2372962.0
2017-09-13,17.55,17.595,17.285,17.315,2538276.0
2017-09-14,17.385,17.525,17.37,17.46,2149585.0
2017-09-15,17.49,17.505,17.305,17.37,1791284.0
2017-09-18,17.445,17.52,17.37,17.445,1395992.0
2017-09-19,17.52,17.53,17.42,17.445,1680900.0
2017-09-20,17.355,17.37,17.24,17.28,1480610.0
2017-09-21,17.225,17.65,17.225,17.6,3524668.0
2017-09-22,17.67,17.855,17.63,17.855,1664521.0
2017-09-25,17.89,17.995,17.815,17.825,1600246.0
2017-09-26,18.135,18.39,18.115,18.34,4179503.0
2017-09-27,18.27,18.315,18.18,18.26,1993133.0
2017-09-28,18.26,18.265,17.985,18.005,2640998.0
2017-09-29,17.91,17.945,17.745,17.8,2437539.0
2017-10-02,17.78,18.075,17.78,17.925,1143421.0
2017-10-03,17.855,17.935,17.71,17.75,1493632.0
2017-10-04,17.615,17.615,17.465,17.555,2332981.0
2017-10-05,17.605,17.605,17.435,17.475,1600681.0
2017-10-06,17.6,17.76,17.54,17.76,2275226.0
2017-10-09,17.765,17.835,17.61,17.65,1793637.0
2017-10-10,17.49,17.64,17.445,17.55,1719258.0
2017-10-11,17.58,17.815,17.555,17.775,2099406.0
2017-10-12,17.8,17.97,17.74,17.97,2305845.0
2017-10-13,17.905,18.075,17.835,18.025,1715680.0
2017-10-16,18.045,18.16,18.045,18.09,1591547.0
2017-10-17,18.16,18.255,18.15,18.205,2070007.0
2017-10-18,18.215,18.255,18.145,18.225,1462768.0
2017-10-19,18.185,18.185,17.845,17.89,3049032.0
2017-10-20,17.75,17.99,17.595,17.96,2552273.0
2017-10-23,18.115,18.16,18.005,18.025,1284716.0
2017-10-24,18.015,18.015,17.86,17.985,1685969.0
2017-10-25,18.095,18.1,18.015,18.075,2439650.0
2017-10-26,18.105,18.28,18.025,18.23,2262765.0
2017-10-27,18.265,18.375,18.21,18.255,1577162.0
2017-10-30,18.435,18.64,18.435,18.5,1899716.0
2017-10-31,18.545,18.87,18.535,18.8,2838353.0
2017-11-01,18.845,19.075,18.79,19.03,2664732.0
2017-11-02,19.19,19.27,19.095,19.24,1900849.0
2017-11-03,19.31,19.5,19.275,19.45,2689791.0
2017-11-06,19.63,19.845,19.63,19.705,2755127.0
2017-11-07,20.155,20.415,20.025,20.365,2484874.0
2017-11-08,20.21,20.39,20.065,20.095,2788406.0
2017-11-09,20.095,20.315,20.025,20.13,2384015.0
2017-11-10,20.12,20.28,19.85,19.925,2196685.0
2017-11-13,19.88,19.935,19.615,19.72,1155638.0
2017-11-14,19.155,19.35,19.025,19.085,7736164.0
2017-11-15,18.59,18.87,18.56,18.82,8215873.0
2017-11-16,18.815,18.955,18.72,18.895,8810309.0
2017-11-17,19.025,19.035,18.79,18.83,2596949.0
2017-11-20,19.01,19.025,18.875,18.93,3466000.0
2017-11-21,19.02,19.02,18.855,18.9,2818010.0
2017-11-22,19.075,19.185,19.01,19.185,8866198.0
2017-11-23,19.27,19.39,19.19,19.3,2741523.0
2017-11-24,19.3,19.34,19.16,19.28,2346441.0
2017-11-27,19.485,19.525,19.195,19.245,1903239.0
2017-11-28,19.11,19.155,18.9,18.98,3841492.0
2017-11-29,18.98,19.065,18.875,19.055,2404291.0
2017-11-30,19.055,19.095,18.925,18.965,3675352.0
2017-12-01,19.25,19.36,19.105,19.195,2558410.0
2017-12-04,19.285,19.35,19.16,19.2,2597472.0
2017-12-05,19.215,19.38,19.155,19.28,1982717.0
2017-12-06,19.375,19.375,19.155,19.23,2532130.0
2017-12-07,19.12,19.36,19.12,19.245,2864700.0
2017-12-08,19.295,19.38,19.24,19.305,1390772.0
2017-12-11,19.465,19.54,19.38,19.42,1937411.0
2017-12-12,19.545,19.765,19.515,19.75,1848837.0
2017-12-13,19.765,19.79,19.61,19.71,2058428.0
2017-12-14,19.845,19.845,19.605,19.65,2189714.0
2017-12-15,19.71,19.76,19.445,19.495,3073821.0
2017-12-18,19.525,19.54,19.32,19.385,1732584.0
2017-12-19,19.515,19.8,19.46,19.66,3174616.0
2017-12-20,19.665,19.875,19.665,19.795,2278503.0
2017-12-21,19.86,19.98,19.8,19.95,3234862.0
2017-12-22,20.05,20.17,19.985,20.02,2254207.0
2017-12-27,20.095,20.24,20.075,20.135,1140811.0
2017-12-28,20.17,20.31,20.045,20.29,952800.0
2017-12-29,20.235,20.325,20.16,20.235,1007180.0
2018-01-02,20.185,20.35,20.17,20.305,1133352.0
2018-01-03,20.215,20.535,20.205,20.53,1620594.0
2018-01-04,20.725,21.115,20.645,21.08,2848648.0
2018-01-05,21.08,21.25,20.98,21.145,2443963.0
2018-01-08,21.105,21.195,20.98,21.03,2262386.0
2018-01-09,21.03,21.38,20.99,21.195,2749071.0
2018-01-10,21.045,21.25,20.89,21.085,2500873.0
2018-01-11,21.1,21.14,20.835,20.92,2050081.0
2018-01-12,20.98,21.17,20.95,21.09,1912967.0
2018-01-15,21.4,21.4,21.075,21.1,1604281.0
2018-01-16,21.005,21.01,20.64,20.69,2143744.0
2018-01-17,20.485,20.68,20.415,20.59,2303453.0
2018-01-18,20.515,20.54,20.29,20.43,1867125.0
2018-01-19,20.46,20.7,20.31,20.4,2167351.0
2018-01-22,20.4,20.485,20.185,20.24,1731283.0
2018-01-23,20.36,20.59,20.27,20.48,1700258.0
2018-01-24,20.5,20.83,20.49,20.735,2337315.0
2018-01-25,20.82,20.995,20.78,20.82,1530684.0
2018-01-29,20.95,21.045,20.88,20.88,2299511.0
2018-01-30,20.705,20.73,20.36,20.415,2198976.0
2018-01-31,20.185,20.28,20.105,20.26,1844608.0
2018-02-01,20.525,20.6,20.345,20.525,2017613.0
2018-02-02,20.555,21.035,20.555,20.945,1483125.0
2018-02-05,20.735,20.8,20.315,20.4,3108988.0
2018-02-06,19.605,19.77,19.445,19.6,4540276.0
2018-02-07,19.65,20.045,19.65,19.94,3266487.0
2018-02-08,19.575,19.735,19.5,19.525,3429949.0
2018-02-09,19.085,19.285,19.01,19.21,3661694.0
2018-02-12,19.075,19.235,18.88,19.145,1743098.0
2018-02-13,19.14,19.175,18.915,19.01,2323507.0
2018-02-14,19.225,19.225,19.225,19.225,0.0
2018-02-15,19.225,19.225,19.225,19.225,0.0
2018-02-16,19.225,19.225,19.225,19.225,0.0
2018-02-19,17.78,17.985,17.71,17.71,12443714.0
2018-02-20,17.855,18.055,17.66,18.0,6244592.0
2018-02-21,18.145,18.345,18.075,18.195,5292078.0
2018-02-22,18.005,18.18,17.98,18.025,4415590.0
2018-02-23,18.09,18.175,18.085,18.11,3889553.0
2018-02-26,18.3,18.475,18.23,18.43,4017726.0
2018-02-27,18.325,18.37,18.14,18.205,4819739.0
2018-02-28,18.165,18.5,18.09,18.49,3456462.0
2018-03-01,18.275,18.34,18.085,18.125,3390885.0
2018-03-02,18.12,18.335,18.0,18.055,2818693.0
2018-03-05,18.235,18.24,18.065,18.09,1611538.0
2018-03-06,18.31,18.55,18.305,18.375,2862785.0
2018-03-07,18.375,18.475,18.13,18.245,2725512.0
2018-03-08,18.135,18.45,18.135,18.37,2472851.0
2018-03-09,18.385,18.465,18.055,18.12,2884172.0
2018-03-12,18.585,18.62,18.325,18.335,2541479.0
2018-03-13,18.275,18.335,18.15,18.285,2481803.0
2018-03-14,18.17,18.28,18.17,18.235,1872809.0
2018-03-15,18.14,18.26,18.11,18.14,2950204.0
2018-03-16,18.19,18.27,18.055,18.095,3259534.0
2018-03-19,18.29,18.465,18.205,18.37,2768080.0
2018-03-20,18.31,18.31,18.15,18.185,2370492.0
2018-03-21,18.38,18.385,18.195,18.245,2364496.0
2018-03-22,18.435,18.79,18.4,18.655,3521411.0
2018-03-23,18.4,18.665,18.29,18.59,3594564.0
2018-03-26,18.565,18.775,18.515,18.57,2745290.0
2018-03-27,18.665,18.715,18.515,18.69,2028822.0
2018-03-28,18.595,18.61,18.34,18.525,2301096.0
2018-03-29,18.505,18.685,18.38,18.525,2243904.0
2018-04-03,18.385,18.735,18.36,18.66,3124837.0
2018-04-04,18.665,18.815,18.61,18.785,1776444.0
2018-04-05,18.755,19.04,18.71,18.87,2228585.0
2018-04-06,18.895,19.18,18.88,19.075,1960106.0
2018-04-09,19.105,19.18,18.85,18.905,2283054.0
2018-04-10,18.945,19.135,18.915,19.05,1664070.0
2018-04-11,19.215,19.405,19.165,19.285,2656271.0
2018-04-12,19.325,19.38,19.075,19.31,1960300.0
2018-04-13,19.2,19.325,19.16,19.21,1243610.0
2018-04-16,19.325,19.485,19.245,19.335,1823410.0
2018-04-17,19.45,19.55,19.235,19.255,1725625.0
2018-04-18,19.4,19.55,19.325,19.465,2020694.0
2018-04-19,19.96,19.99,19.675,19.68,2697614.0
2018-04-20,19.73,19.95,19.66,19.905,2266725.0
2018-04-23,20.055,20.11,19.805,19.9,1316666.0
2018-04-24,20.085,20.22,19.975,20.14,2735219.0
2018-04-26,20.25,20.48,20.21,20.38,2877972.0
2018-04-27,20.555,20.59,20.39,20.435,1974266.0
2018-04-30,20.465,20.54,20.155,20.415,2798468.0
2018-05-01,20.58,20.68,20.495,20.54,2112911.0
2018-05-02,20.575,20.7,20.415,20.6,2124383.0
2018-05-03,20.91,20.98,20.67,20.685,1644418.0
2018-05-04,20.65,20.68,20.415,20.465,1465808.0
2018-05-07,20.64,20.7,20.55,20.625,1385283.0
2018-05-08,20.655,20.695,20.2,20.25,2716537.0
2018-05-09,20.315,20.53,20.315,20.495,2622044.0
2018-05-10,21.035,21.65,21.005,21.54,5080481.0
2018-05-11,21.605,21.72,21.24,21.24,2442480.0
2018-05-14,21.27,21.635,21.125,21.525,2271558.0
2018-05-15,21.485,21.51,21.125,21.23,2379883.0
2018-05-16,21.32,21.755,21.305,21.58,2718936.0
2018-05-17,21.575,21.85,21.56,21.725,2720392.0
2018-05-18,21.92,22.005,21.67,21.74,1422938.0
2018-05-21,21.645,21.975,21.635,21.845,1661558.0
2018-05-22,21.845,21.845,21.535,21.675,2041224.0
2018-05-23,21.54,21.69,21.265,21.415,2874128.0
2018-05-24,21.29,21.415,21.135,21.28,3164401.0
2018-05-25,21.065,21.175,20.655,20.82,2856136.0
2018-05-28,20.275,20.325,20.01,20.085,3028760.0
2018-05-29,20.14,20.42,20.085,20.15,2417919.0
2018-05-30,19.97,20.115,19.935,20.065,2320003.0
2018-05-31,20.4,20.615,20.34,20.535,5455554.0
2018-06-01,20.345,20.435,20.2,20.365,1577406.0
2018-06-04,20.45,20.505,20.3,20.42,1235905.0
2018-06-05,20.275,20.39,20.185,20.285,2207971.0
2018-06-06,20.45,20.96,20.415,20.85,2095004.0
2018-06-07,20.85,21.155,20.79,21.06,1875307.0
2018-06-08,21.06,21.255,20.885,21.21,2145749.0
2018-06-12,21.44,21.54,21.305,21.505,2680930.0
2018-06-13,21.47,21.47,21.105,21.3,2427054.0
2018-06-14,21.175,21.39,21.15,21.365,2546970.0
2018-06-15,21.54,21.775,21.505,21.715,3811827.0
2018-06-18,21.51,21.56,21.305,21.54,2333570.0
2018-06-19,21.705,21.895,21.68,21.77,2389593.0
2018-06-20,22.0,22.035,21.815,22.01,1861396.0
2018-06-21,22.315,22.315,22.085,22.11,3513737.0
2018-06-22,22.08,22.165,21.765,21.775,1541308.0
2018-06-25,22.13,22.265,22.01,22.11,2196611.0
2018-06-26,21.985,22.005,21.78,21.905,1902916.0
2018-06-27,22.19,22.27,22.13,22.205,2368710.0
2018-06-28,22.3,22.63,22.265,22.605,2446037.0
2018-06-29,22.68,22.68,22.44,22.465,2341401.0
2018-07-02,22.575,22.68,22.195,22.27,1781449.0
2018-07-03,22.3,22.535,22.26,22.46,1821307.0
2018-07-04,22.49,22.505,22.155,22.355,1214547.0
2018-07-05,22.555,22.595,22.405,22.475,1786498.0
2018-07-06,22.58,22.74,22.24,22.735,2116817.0
2018-07-09,22.775,22.95,22.695,22.87,1840922.0
2018-07-10,23.115,23.16,22.975,23.01,1301269.0
2018-07-11,23.02,23.16,22.795,22.905,2013251.0
2018-07-12,22.215,22.715,22.205,22.695,2892738.0
2018-07-13,22.525,22.725,22.485,22.575,2346278.0
2018-07-16,22.72,22.765,22.38,22.55,1827520.0
2018-07-17,22.245,22.3,21.965,22.005,2632869.0
2018-07-18,22.085,22.18,21.73,21.86,1751964.0
2018-07-19,21.67,21.92,21.635,21.67,1809594.0
2018-07-20,21.92,21.975,21.67,21.825,1521601.0
2018-07-23,21.72,22.205,21.715,22.0,1592584.0
2018-07-24,21.985,22.13,21.885,21.965,1415019.0
2018-07-25,22.015,22.12,21.825,21.96,2193431.0
2018-07-26,21.985,22.18,21.895,22.11,1668436.0
2018-07-27,22.335,22.64,22.32,22.575,1986938.0
2018-07-30,22.385,22.555,22.385,22.49,1166763.0
2018-07-31,22.575,22.965,22.56,22.9,2373654.0
2018-08-01,22.81,22.975,22.75,22.84,1813045.0
2018-08-02,22.775,22.915,22.665,22.675,1793452.0
2018-08-03,22.865,22.955,22.74,22.905,1295613.0
2018-08-06,23.045,23.15,22.95,23.09,1349085.0
2018-08-07,23.15,23.27,23.105,23.165,1608064.0
2018-08-08,23.255,23.315,23.045,23.16,1574395.0
2018-08-09,23.07,23.19,22.865,23.075,1262245.0
2018-08-10,23.16,23.16,22.74,22.775,1607950.0
2018-08-13,22.75,23.035,22.67,22.715,1015397.0
2018-08-14,22.915,23.105,22.845,22.985,1763220.0
2018-08-15,22.715,22.935,22.32,22.865,2345081.0
2018-08-16,22.81,23.19,22.49,23.125,3025891.0
2018-08-17,23.125,23.335,23.08,23.285,2426284.0
2018-08-20,23.505,23.96,23.475,23.745,2632185.0
2018-08-21,23.525,23.635,23.025,23.165,2177094.0
2018-08-22,23.255,23.33,22.98,23.24,1939610.0
2018-08-23,23.2,23.355,23.04,23.165,2631788.0
2018-08-24,23.275,23.34,23.02,23.165,2306188.0
2018-08-27,23.175,23.585,23.115,23.525,1931743.0
2018-08-28,23.735,23.95,23.54,23.935,2370855.0
2018-08-29,23.935,23.935,23.665,23.79,2941063.0
2018-08-30,23.93,24.08,23.79,23.98,2619384.0
2018-08-31,23.98,24.08,23.82,23.855,2199020.0
2018-09-03,23.935,23.935,23.575,23.745,1001308.0
2018-09-04,23.695,23.75,23.535,23.58,1274395.0
2018-09-05,23.6,23.645,23.445,23.47,1672897.0
2018-09-06,23.255,23.365,23.05,23.11,2188825.0
2018-09-07,22.735,22.825,22.54,22.825,1839081.0
2018-09-10,22.59,23.1,22.59,23.0,1189527.0
2018-09-11,23.095,23.445,23.03,23.365,1607923.0
2018-09-12,23.615,23.86,23.485,23.745,1812978.0
2018-09-13,23.735,24.025,23.725,23.775,2388555.0
2018-09-14,23.71,23.955,23.71,23.88,1364145.0
2018-09-17,23.77,24.04,23.73,23.98,1239012.0
2018-09-18,23.79,23.885,23.575,23.71,1932392.0
2018-09-19,23.79,24.04,23.71,23.89,2021991.0
2018-09-20,23.73,23.915,23.63,23.78,3467552.0
2018-09-21,24.06,24.41,23.835,23.905,3961947.0
2018-09-24,23.975,24.135,23.93,23.975,1567164.0
2018-09-25,24.325,24.615,24.26,24.575,4215071.0
2018-09-26,24.805,25.005,24.75,24.94,3742376.0
2018-09-27,24.715,25.16,24.715,25.0,2325596.0
2018-09-28,25.2,25.36,24.96,24.96,2666604.0
2018-10-01,24.87,25.1,24.76,24.875,1452664.0
2018-10-02,24.965,25.095,24.735,24.84,1956155.0
2018-10-03,24.905,25.095,24.74,25.0,1655891.0
2018-10-04,25.205,25.38,25.075,25.23,1768702.0
2018-10-05,25.035,25.475,24.94,25.23,2159002.0
2018-10-08,25.035,25.125,24.72,24.725,1765925.0
2018-10-09,24.505,24.695,24.39,24.39,1906129.0
2018-10-10,24.355,24.745,24.32,24.605,2455001.0
2018-10-11,24.065,24.13,23.69,23.71,2877673.0
2018-10-12,23.45,23.515,23.16,23.29,3437695.0
2018-10-15,23.225,23.475,23.09,23.36,2572453.0
2018-10-16,23.36,23.375,23.165,23.225,2580976.0
2018-10-17,23.425,23.645,23.405,23.485,2384431.0
2018-10-18,23.38,23.425,23.075,23.29,2457210.0
2018-10-19,23.395,23.56,23.195,23.4,1761068.0
2018-10-22,23.16,23.295,23.09,23.145,2596817.0
2018-10-23,23.005,23.165,22.46,22.48,2898238.0
2018-10-24,22.24,22.305,21.955,22.19,1941156.0
2018-10-25,21.885,21.925,21.71,21.735,2582221.0
2018-10-26,21.855,21.91,21.29,21.515,2579114.0
2018-10-29,21.68,21.985,21.55,21.95,2327200.0
2018-10-30,21.745,22.145,21.73,22.05,2505132.0
2018-10-31,22.565,22.615,22.26,22.545,5094598.0
2018-11-01,22.505,22.61,22.215,22.34,3057795.0
2018-11-02,22.22,22.22,21.9,22.11,2465688.0
2018-11-05,21.765,21.84,21.535,21.61,2697326.0
2018-11-06,21.77,22.065,21.72,21.985,1248484.0
2018-11-07,22.13,22.16,21.78,22.03,2105347.0
2018-11-08,22.235,22.45,22.06,22.14,1852014.0
2018-11-09,22.105,22.17,21.73,21.845,1922599.0
2018-11-12,21.73,22.325,21.73,22.125,2009417.0
2018-11-13,21.79,21.835,21.545,21.6,3105524.0
2018-11-14,21.09,21.175,20.775,21.065,3630165.0
2018-11-15,21.065,21.445,20.975,21.39,2510949.0
2018-11-16,21.645,21.765,21.355,21.36,1923520.0
2018-11-19,21.125,21.17,20.995,21.06,1909606.0
2018-11-20,20.895,21.09,20.83,20.91,2568910.0
2018-11-21,20.545,20.625,20.225,20.47,2444448.0
2018-11-22,20.385,20.675,20.345,20.605,2237181.0
2018-11-23,20.61,20.91,20.465,20.765,1304601.0
2018-11-26,20.475,20.5,20.18,20.295,1844223.0
2018-11-27,20.38,20.545,20.28,20.345,2371807.0
2018-11-28,20.495,20.655,20.365,20.405,1552359.0
2018-11-29,20.41,20.625,20.165,20.165,2234642.0
2018-11-30,20.165,20.39,20.095,20.095,2629915.0
2018-12-03,20.25,20.84,20.245,20.805,2298842.0
2018-12-04,20.7,20.825,20.38,20.535,1975923.0
2018-12-05,20.105,20.47,20.015,20.43,2323909.0
2018-12-06,20.405,20.41,20.195,20.41,1490378.0
2018-12-07,20.405,20.495,20.03,20.075,2349559.0
2018-12-10,19.96,20.21,19.885,20.12,3026654.0
2018-12-11,19.99,20.23,19.885,19.99,1891834.0
2018-12-12,20.15,20.535,20.095,20.45,2668347.0
2018-12-13,20.38,20.47,20.315,20.38,1740602.0
2018-12-14,20.6,20.6,20.1,20.16,2037930.0
2018-12-17,20.245,20.28,19.95,20.145,1770162.0
2018-12-18,19.94,20.045,19.79,19.895,2136236.0
2018-12-19,19.695,19.74,19.375,19.53,2904016.0
2018-12-20,19.245,19.49,19.16,19.21,3582969.0
2018-12-21,19.33,19.415,19.06,19.355,4073675.0
2018-12-24,19.04,19.48,18.975,19.29,1349991.0
2018-12-27,19.74,20.18,19.74,20.095,1815674.0
2018-12-28,20.05,20.28,19.86,20.28,1246971.0
2018-12-31,20.445,20.52,20.255,20.26,994743.0
2019-01-02,20.29,20.315,19.72,19.725,1525348.0
2019-01-03,20.055,20.475,20.03,20.405,2014817.0
2019-01-04,20.69,20.705,20.255,20.645,1212498.0
2019-01-07,21.125,21.125,20.74,20.91,1729992.0
2019-01-08,20.975,21.085,20.825,20.975,2002709.0
2019-01-09,21.26,21.56,21.2,21.445,2151029.0
2019-01-10,21.8,21.815,21.37,21.59,2294005.0
2019-01-11,21.725,21.735,21.49,21.515,1741577.0
2019-01-14,21.545,21.545,21.295,21.4,1163627.0
2019-01-15,21.415,21.715,21.415,21.645,2103671.0
2019-01-16,21.735,21.745,21.51,21.685,1574616.0
2019-01-17,21.84,21.995,21.635,21.83,2138031.0
2019-01-18,21.835,22.055,21.775,21.925,1612490.0
2019-01-21,22.095,22.165,21.855,21.955,1281255.0
2019-01-22,21.955,22.105,21.775,21.775,934541.0
2019-01-23,21.72,21.72,21.445,21.485,1999925.0
2019-01-24,21.315,21.93,21.315,21.9,2507645.0
2019-01-25,21.995,22.215,21.93,22.175,1534918.0
2019-01-29,22.0,22.125,21.905,21.955,1781991.0
2019-01-30,21.97,22.305,21.97,22.19,1121409.0
2019-01-31,22.43,22.54,22.205,22.205,2476436.0
2019-02-01,22.16,22.205,21.865,21.92,1780012.0
2019-02-04,21.8,22.19,21.8,22.06,1494060.0
2019-02-05,22.19,22.545,22.17,22.32,2360190.0
2019-02-06,22.35,22.415,22.03,22.205,1824154.0
2019-02-07,22.55,22.605,22.365,22.46,1486128.0
2019-02-08,22.145,22.21,21.88,22.085,1977311.0
2019-02-11,22.125,22.27,21.93,22.255,1305990.0
2019-02-12,22.255,22.43,22.11,22.385,1997537.0
2019-02-13,22.61,22.63,22.415,22.55,1907478.0
2019-02-14,22.805,23.32,22.71,22.985,3124570.0
2019-02-15,23.23,23.475,23.12,23.33,2263991.0
2019-02-18,23.685,24.0,23.62,23.865,3602922.0
2019-02-19,23.93,24.1,23.815,23.945,1935460.0
2019-02-20,24.23,24.39,24.055,24.13,2262341.0
2019-02-21,24.085,24.215,23.815,23.975,3086629.0
2019-02-22,23.84,23.915,23.695,23.81,3728788.0
2019-02-25,23.82,23.98,23.77,23.98,1545259.0
2019-02-26,23.8,23.935,23.74,23.935,1500505.0
2019-02-27,24.0,24.265,23.97,24.175,2534594.0
2019-02-28,24.43,24.465,24.215,24.305,2022333.0
2019-03-01,24.205,24.295,23.79,23.91,2833625.0
2019-03-04,24.045,24.075,23.84,23.855,1704053.0
2019-03-05,23.8,24.05,23.625,23.935,2249234.0
2019-03-06,24.05,24.055,23.775,23.875,2183395.0
2019-03-07,24.135,24.135,23.935,23.98,2779131.0
2019-03-08,23.82,23.86,23.645,23.675,2673596.0
2019-03-11,23.32,23.32,22.95,23.265,2005664.0
2019-03-12,23.58,23.635,23.44,23.44,2018057.0
2019-03-13,23.29,23.33,23.055,23.14,2666796.0
2019-03-14,23.33,23.535,23.285,23.46,1933472.0
2019-03-15,23.665,23.755,23.465,23.66,3360545.0
2019-03-18,23.72,23.755,23.575,23.655,1107975.0
2019-03-19,23.705,23.9,23.625,23.77,1947551.0
2019-03-20,23.8,23.915,23.68,23.72,2052107.0
2019-03-21,23.8,23.975,23.75,23.835,3960966.0
2019-03-22,23.93,24.11,23.93,24.0,2093827.0
2019-03-25,23.72,23.735,23.205,23.325,2658724.0
2019-03-26,23.32,23.36,22.985,23.085,2520976.0
2019-03-27,23.005,23.065,22.835,23.05,2611835.0
2019-03-28,22.95,23.435,22.93,23.36,2180556.0
2019-03-29,23.36,23.465,23.21,23.21,2501204.0
2019-04-01,23.23,23.41,23.16,23.32,1977026.0
2019-04-02,23.475,23.6,23.425,23.425,2146499.0
2019-04-03,23.535,23.645,23.29,23.365,1716561.0
2019-04-04,23.35,23.35,22.865,22.885,1733639.0
2019-04-05,23.015,23.125,22.85,22.865,1794866.0
2019-04-08,23.065,23.26,22.945,23.17,1847517.0
2019-04-09,23.525,23.9,23.445,23.8,2593268.0
2019-04-10,23.78,23.8,23.47,23.565,2139054.0
2019-04-11,23.6,23.82,23.5,23.735,1728151.0
2019-04-12,23.9,23.995,23.83,23.975,2104937.0
2019-04-15,24.0,24.11,23.955,24.03,1064260.0
2019-04-16,24.015,24.015,23.66,23.82,2750605.0
2019-04-17,23.78,23.91,23.585,23.665,1556014.0
2019-04-18,23.79,23.93,23.64,23.9,1528765.0
2019-04-23,24.27,24.565,24.17,24.51,3253375.0
2019-04-24,24.805,24.805,24.45,24.64,2213707.0
2019-04-26,24.47,24.505,24.175,24.275,1995320.0
2019-04-29,24.025,24.205,23.895,24.07,1285223.0
2019-04-30,24.07,24.07,23.685,23.73,1498976.0
2019-05-01,23.73,23.9,23.7,23.8,911653.0
2019-05-02,23.78,23.78,23.485,23.625,1332104.0
2019-05-03,23.475,23.545,23.33,23.42,1552776.0
2019-05-06,23.345,23.39,23.005,23.29,2150395.0
2019-05-07,23.46,23.52,23.305,23.4,1382943.0
2019-05-08,23.27,23.41,23.13,23.36,1302091.0
2019-05-09,23.325,23.835,23.22,23.755,1733170.0
2019-05-10,23.85,24.13,23.795,23.955,1854405.0
2019-05-13,23.935,24.065,23.76,24.065,1172868.0
2019-05-14,23.93,23.96,23.685,23.915,1594652.0
2019-05-15,23.94,24.295,23.94,24.275,1245818.0
2019-05-16,24.38,24.665,24.31,24.655,1888917.0
2019-05-17,24.82,25.015,24.82,24.94,2966777.0
2019-05-20,25.15,25.17,24.605,24.84,1695605.0
2019-05-21,24.47,24.84,24.47,24.82,1151369.0
2019-05-22,24.94,25.175,24.775,25.075,1414908.0
2019-05-23,25.01,25.04,24.745,24.8,1494540.0
2019-05-24,24.195,24.27,23.875,23.935,2835236.0
2019-05-27,24.035,24.155,23.87,23.995,1178287.0
2019-05-28,24.05,24.245,24.03,24.155,1921221.0
2019-05-29,24.105,24.205,23.885,24.175,1458817.0
2019-05-30,24.175,24.175,23.87,23.995,1609909.0
2019-05-31,23.705,23.81,23.4,23.75,2203758.0
2019-06-03,23.13,23.385,23.095,23.18,2124148.0
2019-06-04,23.13,23.22,22.81,22.865,3624866.0
2019-06-05,23.14,23.265,22.905,22.93,2321989.0
2019-06-06,22.905,23.045,22.675,22.835,2663433.0
2019-06-07,23.24,23.345,23.085,23.225,1885526.0
2019-06-11,23.33,23.615,23.185,23.565,2452645.0
2019-06-12,23.465,23.75,23.465,23.495,2036071.0
2019-06-13,23.31,23.31,22.965,23.045,2950683.0
2019-06-14,23.485,23.645,23.41,23.485,2114192.0
2019-06-17,23.585,23.595,23.32,23.44,1142719.0
2019-06-18,23.435,23.66,23.385,23.525,1298461.0
2019-06-19,23.97,24.195,23.97,24.07,1740764.0
2019-06-20,24.07,24.37,23.82,24.305,2611859.0
2019-06-21,24.8,25.14,24.735,24.88,4187529.0
2019-06-24,25.055,25.12,24.88,24.915,1678702.0
2019-06-25,24.875,24.955,24.675,24.785,1784584.0
2019-06-26,24.72,24.94,24.695,24.855,1908975.0
2019-06-27,24.82,24.995,24.785,24.91,2061731.0
2019-06-28,24.78,24.835,24.345,24.38,1959661.0
2019-07-01,24.625,24.805,24.44,24.51,1325760.0
2019-07-02,24.68,24.805,24.525,24.635,1789459.0
2019-07-03,24.47,24.5,23.975,24.045,3397187.0
2019-07-04,24.23,24.295,23.99,23.99,1545471.0
2019-07-05,24.115,24.36,24.055,24.27,1244046.0
2019-07-08,24.37,24.4,24.155,24.19,1068965.0
2019-07-09,24.205,24.325,24.055,24.19,1352931.0
2019-07-10,24.365,24.41,24.075,24.15,1738823.0
2019-07-11,24.235,24.4,24.13,24.165,2362839.0
2019-07-12,24.085,24.32,23.95,24.025,2631665.0
2019-07-15,24.0,24.305,23.97,24.025,1708569.0
2019-07-16,23.87,23.9,23.465,23.505,2602592.0
2019-07-17,23.365,23.485,23.2,23.435,2225537.0
2019-07-18,22.965,23.025,22.715,22.795,3951624.0
2019-07-19,22.66,22.715,22.3,22.525,3353092.0
2019-07-22,22.525,22.76,22.505,22.56,2598182.0
2019-07-23,22.77,22.8,22.55,22.76,2408865.0
2019-07-24,22.975,23.09,22.865,22.91,2014234.0
2019-07-25,23.095,23.095,22.835,23.05,2152965.0
2019-07-26,23.03,23.165,22.905,23.025,1264468.0
2019-07-29,23.165,23.29,22.945,23.185,1296094.0
2019-07-30,23.3,23.345,23.14,23.245,1791857.0
2019-07-31,23.24,23.445,23.2,23.265,2885682.0
2019-08-01,23.26,23.405,23.19,23.2,2180507.0
2019-08-02,22.795,22.93,22.635,22.67,3336281.0
2019-08-05,22.695,22.76,22.24,22.265,2329801.0
2019-08-06,21.57,22.15,21.41,22.06,3890529.0
2019-08-07,22.06,22.125,21.815,21.965,2393342.0
2019-08-08,21.735,22.265,21.66,22.245,1868411.0
2019-08-09,22.295,22.385,22.145,22.24,1413725.0
2019-08-12,22.275,22.415,22.105,22.275,1398997.0
2019-08-13,22.125,22.44,22.06,22.15,1889900.0
2019-08-14,22.475,22.515,22.26,22.415,1556310.0
2019-08-15,21.825,22.06,20.84,20.905,5432216.0
2019-08-16,20.865,21.03,20.655,20.925,3350836.0
2019-08-19,21.355,21.355,21.135,21.275,2104762.0
2019-08-20,21.395,21.67,21.38,21.65,2507444.0
2019-08-21,21.555,21.67,21.435,21.575,2250486.0
2019-08-22,21.785,21.945,21.63,21.705,1524465.0
2019-08-23,21.345,21.645,21.33,21.6,2111244.0
2019-08-26,21.235,21.26,21.025,21.14,2189750.0
2019-08-27,21.085,21.285,21.045,21.095,2241827.0
2019-08-28,21.19,21.48,21.15,21.42,2825195.0
2019-08-29,21.46,21.76,21.435,21.545,3278165.0
2019-08-30,21.89,21.995,21.775,21.89,2297127.0
2019-09-02,21.46,21.735,21.455,21.665,1656528.0
2019-09-03,21.6,21.73,21.44,21.49,1494105.0
2019-09-04,21.26,21.36,21.075,21.25,3138169.0
2019-09-05,21.405,21.83,21.38,21.57,2442426.0
2019-09-06,21.59,21.79,21.365,21.7,1974654.0
2019-09-09,21.735,21.74,21.535,21.62,1506574.0
2019-09-10,21.77,22.11,21.74,22.03,2544301.0
2019-09-11,22.03,22.24,21.805,21.93,2360755.0
2019-09-12,21.735,21.815,21.385,21.47,2795495.0
2019-09-13,21.38,21.565,21.28,21.36,2263546.0
2019-09-16,23.055,23.055,22.28,22.28,7081551.0
2019-09-17,22.52,22.745,22.395,22.73,4182973.0
2019-09-18,22.35,22.35,22.015,22.155,2897246.0
2019-09-19,22.155,22.26,21.845,21.92,4780709.0
2019-09-20,21.995,22.135,21.94,22.0,2917750.0
2019-09-23,22.145,22.325,22.09,22.225,1259724.0
2019-09-24,22.145,22.24,22.05,22.115,1911646.0
2019-09-25,21.94,22.05,21.74,21.87,2889437.0
2019-09-26,21.805,21.885,21.55,21.61,2041610.0
2019-09-27,21.655,21.905,21.625,21.825,1766325.0
2019-09-30,21.795,22.25,21.75,22.06,2899841.0
2019-10-01,21.905,22.0,21.78,21.94,1860310.0
2019-10-02,21.735,21.805,21.57,21.625,2476005.0
2019-10-03,21.12,21.155,20.835,20.965,4600657.0
2019-10-04,20.99,21.205,20.99,21.02,1797362.0
2019-10-07,21.29,21.31,21.1,21.225,1576354.0
2019-10-08,21.385,21.475,21.23,21.38,1587263.0
2019-10-09,21.205,21.25,20.98,21.02,1685251.0
2019-10-10,21.02,21.155,20.93,21.045,1922786.0
2019-10-11,21.325,21.36,21.17,21.27,2165817.0
2019-10-14,21.57,21.875,21.56,21.805,3425728.0
2019-10-15,21.6,21.645,21.495,21.585,2200493.0
2019-10-16,21.795,21.795,21.625,21.74,2205278.0
2019-10-17,21.805,21.96,21.735,21.885,2064196.0
2019-10-18,21.78,21.79,21.56,21.755,2717936.0
2019-10-21,21.625,21.7,21.475,21.59,2367849.0
2019-10-22,21.55,21.725,21.535,21.6,1318908.0
2019-10-23,21.63,21.76,21.535,21.63,1542975.0
2019-10-24,21.955,22.215,21.835,22.145,3241963.0
2019-10-25,22.2,22.25,22.155,22.185,194085.0
2019-10-28,22.21,22.3,22.165,22.205,813879.0
2019-10-29,22.21,22.21,22.04,22.155,1523961.0
2019-10-30,22.095,22.285,21.985,22.04,1634569.0
2019-10-31,22.0,22.015,21.835,21.94,1244663.0
2019-11-01,21.955,22.175,21.87,22.115,1423121.0
2019-11-04,22.38,22.505,22.245,22.295,1149940.0
2019-11-05,22.66,22.66,22.425,22.565,2664906.0
2019-11-06,22.7,22.86,22.475,22.53,1680700.0
2019-11-07,22.435,22.52,22.335,22.455,1859073.0
2019-11-08,22.935,22.955,22.715,22.915,2719826.0
2019-11-11,23.235,23.355,23.235,23.245,2738982.0
2019-11-12,23.39,23.415,23.14,23.255,1408499.0
2019-11-13,23.235,23.3,22.945,23.03,2183870.0
2019-11-14,23.035,23.085,22.845,23.045,1806314.0
2019-11-15,23.165,23.275,23.05,23.16,1375290.0
2019-11-18,23.31,23.355,23.245,23.335,1518153.0
2019-11-19,23.295,23.515,23.095,23.46,2132396.0
2019-11-20,23.355,23.355,23.12,23.16,2270556.0
2019-11-21,23.18,23.3,22.86,22.895,2142992.0
2019-11-22,23.2,23.31,23.13,23.165,1352276.0
2019-11-25,23.2,23.35,23.095,23.16,1800721.0
2019-11-26,23.41,23.505,23.245,23.355,2503098.0
2019-11-27,23.3,23.465,23.2,23.335,2477059.0
2019-11-28,23.49,23.6,23.435,23.545,1241441.0
2019-11-29,23.63,23.69,23.445,23.515,1447207.0
2019-12-02,23.405,23.41,23.22,23.315,1793989.0
2019-12-03,23.13,23.145,22.895,22.945,2580331.0
2019-12-04,22.595,22.655,22.4,22.435,485080.0
2019-12-05,22.825,22.975,22.75,22.87,1926315.0
2019-12-06,22.9,23.01,22.86,22.975,909661.0
2019-12-09,23.205,23.485,23.195,23.405,2356408.0
2019-12-10,23.37,23.45,23.18,23.215,1491865.0
2019-12-11,23.33,23.395,23.225,23.39,1237910.0
2019-12-12,23.43,23.44,23.255,23.335,868290.0
2019-12-13,23.505,23.695,23.445,23.595,2531988.0
2019-12-16,23.76,23.915,23.71,23.825,1589215.0
2019-12-17,23.845,24.07,23.805,24.005,1937968.0
2019-12-18,24.18,24.235,24.05,24.07,1604349.0
2019-12-19,24.11,24.195,23.95,24.03,3361512.0
2019-12-20,23.96,24.085,23.745,23.745,2017432.0
2019-12-23,23.745,23.8,23.655,23.665,824381.0
2019-12-24,23.71,23.955,23.71,23.875,554621.0
2019-12-27,23.88,23.995,23.815,23.825,652368.0
2019-12-30,23.785,23.825,23.565,23.79,587451.0
2019-12-31,23.59,23.675,23.375,23.425,1017120.0
2020-01-02,23.3,23.52,23.3,23.485,895579.0
2020-01-03,23.635,23.845,23.54,23.69,1531559.0
2020-01-06,23.845,24.155,23.76,24.09,1347054.0
2020-01-07,24.185,24.39,24.185,24.275,1731420.0
2020-01-08,24.285,24.72,24.275,24.625,3465372.0
2020-01-09,24.325,24.455,24.215,24.255,2802972.0
2020-01-10,24.305,24.55,24.305,24.435,1423786.0
2020-01-13,24.295,24.41,24.035,24.14,1920959.0
2020-01-14,24.11,24.345,24.06,24.295,1563404.0
2020-01-15,24.26,24.46,24.2,24.39,1858697.0
2020-01-16,24.57,24.665,24.46,24.53,1585637.0
2020-01-17,24.55,24.56,24.175,24.23,2085044.0
2020-01-20,24.24,24.435,24.235,24.405,1741336.0
2020-01-21,24.425,24.425,24.08,24.2,1718384.0
2020-01-22,24.08,24.485,24.025,24.41,1976580.0
2020-01-23,24.325,24.325,23.9,24.015,2845842.0
2020-01-24,23.975,24.22,23.93,24.11,1516929.0
2020-01-28,23.505,23.555,23.235,23.54,2556822.0
2020-01-29,23.69,23.9,23.69,23.725,1330554.0
2020-01-30,23.765,23.885,23.575,23.6,2058728.0
2020-01-31,23.615,23.845,23.615,23.665,1786213.0
2020-02-03,23.165,23.185,22.865,22.96,3225504.0
2020-02-04,22.86,22.86,22.5,22.605,2680911.0
2020-02-05,22.625,22.865,22.565,22.805,1721513.0
2020-02-06,23.3,23.465,23.085,23.41,2518108.0
2020-02-07,23.125,23.225,22.975,23.065,2275995.0
2020-02-10,22.975,23.015,22.735,22.865,1723007.0
2020-02-11,22.955,23.13,22.805,23.13,1909123.0
2020-02-12,23.13,23.28,22.97,23.07,1457529.0
2020-02-13,23.355,23.385,22.83,22.99,1690045.0
2020-02-14,22.915,22.925,22.37,22.37,4371162.0
2020-02-17,22.415,22.77,22.415,22.7,1733292.0
2020-02-18,22.69,22.69,22.37,22.4,1922321.0
2020-02-19,22.39,22.695,22.39,22.64,1571330.0
2020-02-20,22.82,22.93,22.635,22.655,1834133.0
2020-02-21,22.705,22.795,22.6,22.62,1802373.0
2020-02-24,22.135,22.145,21.59,21.69,4083167.0
2020-02-25,21.005,21.44,20.97,21.215,3867902.0
2020-02-26,20.86,20.885,20.435,20.585,4362496.0
2020-02-27,20.17,20.575,20.02,20.18,4121075.0
2020-02-28,19.31,19.8,19.19,19.485,6268919.0
2020-03-02,19.19,19.93,18.99,19.77,5146022.0
2020-03-03,20.24,20.26,19.575,19.575,3565502.0
2020-03-04,19.135,19.29,18.875,18.92,3701205.0
2020-03-05,18.92,19.225,18.92,19.06,3693132.0
2020-03-06,18.73,18.73,18.41,18.41,3130737.0
2020-03-09,14.725,15.625,13.61,15.03,12535269.0
2020-03-10,14.51,16.47,14.125,15.355,2344008.0
2020-03-11,16.225,16.26,14.655,14.655,8181379.0
2020-03-12,14.29,14.57,13.1,13.32,8984129.0
2020-03-13,12.665,14.635,12.045,14.635,10594148.0
2020-03-16,13.955,13.955,12.535,12.535,5222286.0
2020-03-17,14.095,14.095,12.21,13.19,7700888.0
2020-03-18,13.19,13.19,12.025,12.025,1131835.0
2020-03-19,11.78,11.975,10.74,11.105,1173828.0
2020-03-20,11.865,12.005,11.125,11.165,8590234.0
2020-03-23,10.885,11.095,10.42,10.655,5576722.0
2020-03-24,10.605,11.415,10.58,11.255,5385516.0
2020-03-25,11.815,12.225,11.61,12.095,7022093.0
2020-03-26,12.255,12.7,11.87,12.56,5303351.0
2020-03-27,13.16,13.24,11.75,11.75,6766046.0
2020-03-30,11.765,12.54,11.76,12.54,6095152.0
2020-03-31,12.73,13.115,12.54,12.71,8556478.0
2020-04-01,13.18,13.985,13.1,13.705,7661671.0
2020-04-02,13.68,13.98,13.35,13.7,6098844.0
2020-04-03,14.73,15.18,13.665,13.75,4921993.0
2020-04-06,13.955,14.675,13.795,14.62,6045592.0
2020-04-07,15.055,15.155,14.44,14.795,803409.0
2020-04-08,14.635,14.985,14.48,14.675,724961.0
2020-04-09,15.08,15.26,14.73,15.24,3710000.0
2020-04-14,15.435,15.55,15.11,15.355,5286258.0
2020-04-15,15.055,15.06,14.675,14.81,4185247.0
2020-04-16,14.655,14.785,14.34,14.6,4329126.0
2020-04-17,14.65,14.97,14.585,14.71,3130261.0
2020-04-20,14.545,14.67,14.055,14.06,3811938.0
2020-04-21,13.655,14.145,13.585,13.88,4731435.0
2020-04-22,13.58,13.885,13.31,13.68,352714.0
2020-04-23,13.955,14.065,13.75,13.955,498006.0
2020-04-24,14.245,14.43,14.11,14.21,2345076.0
2020-04-27,14.27,14.35,13.98,14.085,2465767.0
2020-04-28,14.025,14.195,13.815,13.83,2838296.0
2020-04-29,14.07,14.76,14.015,14.655,4197777.0
2020-04-30,15.295,15.725,15.01,15.665,5308735.0
2020-05-01,15.49,15.49,14.745,14.745,3741110.0
2020-05-04,14.41,14.695,14.035,14.625,3132607.0
2020-05-05,14.88,15.29,14.74,15.275,2556813.0
2020-05-06,15.7,15.755,15.175,15.32,3126982.0
2020-05-07,15.155,15.275,15.01,15.11,2136268.0
2020-05-08,15.215,15.525,15.205,15.275,2309441.0
2020-05-11,15.62,15.785,15.515,15.61,2629379.0
2020-05-12,15.605,15.62,15.205,15.41,2620505.0
2020-05-13,15.065,15.155,14.835,15.155,3073763.0
2020-05-14,14.865,15.01,14.705,14.705,2509240.0
2020-05-15,14.92,15.155,14.795,14.835,2983697.0
2020-05-18,15.18,15.27,15.085,15.135,2827074.0
2020-05-19,15.84,15.945,15.715,15.765,3980103.0
2020-05-20,15.515,15.8,15.41,15.7,1695349.0
2020-05-21,16.08,16.135,15.78,15.805,2323383.0
2020-05-22,15.84,15.995,15.42,15.455,2556062.0
2020-05-25,15.7,15.86,15.625,15.785,1562269.0
2020-05-26,15.98,16.33,15.96,16.22,3991818.0
2020-05-27,16.4,16.51,16.17,16.435,634381.0
2020-05-28,16.19,16.42,16.0,16.1,4020277.0
2020-05-29,16.015,16.03,15.805,15.82,435410.0
2020-06-01,15.7,16.045,15.595,16.0,645330.0
2020-06-02,16.05,16.105,15.925,15.98,2526779.0
2020-06-03,16.19,16.4,16.09,16.4,4134281.0
2020-06-04,16.45,16.63,15.995,16.17,4249377.0
2020-06-05,16.08,16.315,16.08,16.3,2806050.0
2020-06-09,16.565,17.27,16.555,17.2,5361054.0
2020-06-10,16.75,16.96,16.625,16.705,4188238.0
2020-06-11,16.24,16.38,15.715,15.745,5504036.0
2020-06-12,14.935,15.065,14.585,14.915,9001587.0
2020-06-15,14.97,15.055,14.425,14.425,5951083.0
2020-06-16,14.865,15.11,14.705,14.985,864436.0
2020-06-17,15.18,15.24,14.855,15.17,404295.0
2020-06-18,15.045,15.295,14.81,15.18,1825549.0
2020-06-19,15.455,15.55,15.25,15.27,438104.0
2020-06-22,15.215,15.49,14.97,15.4,3091977.0
2020-06-23,15.505,15.605,15.165,15.305,2839224.0
2020-06-24,15.305,15.43,15.025,15.06,3298908.0
2020-06-25,14.655,14.81,14.425,14.425,4660178.0
2020-06-26,14.555,14.765,14.48,14.765,3390758.0
2020-06-29,14.36,14.405,14.2,14.355,3534880.0
2020-06-30,14.69,15.285,14.69,15.11,3693048.0
2020-07-01,15.115,15.185,14.905,15.075,1891253.0
2020-07-02,15.13,15.215,14.99,15.19,2016961.0
2020-07-03,15.355,15.455,15.01,15.11,1857054.0
2020-07-06,15.13,15.215,15.03,15.06,1531410.0
2020-07-07,15.135,15.205,14.8,14.845,301970.0
2020-07-08,14.8,14.89,14.565,14.59,2138817.0
2020-07-09,14.785,15.205,14.73,15.11,2932160.0
2020-07-10,14.81,14.92,14.66,14.755,3126458.0
2020-07-13,15.02,15.13,14.905,15.02,2942495.0
2020-07-14,14.89,15.025,14.705,14.95,2396834.0
2020-07-15,14.985,15.24,14.585,14.625,6076593.0
2020-07-16,14.655,14.72,14.375,14.42,4684078.0
2020-07-17,14.34,14.46,14.315,14.405,3319391.0
2020-07-20,14.35,14.355,14.02,14.025,2995330.0
2020-07-21,14.025,14.405,13.965,14.39,3428653.0
2020-07-22,14.58,14.815,14.52,14.57,2646004.0
2020-07-23,14.62,14.725,14.535,14.685,1758188.0
2020-07-24,14.62,14.745,14.535,14.65,2153504.0
2020-07-27,14.515,14.545,14.32,14.53,2552587.0
2020-07-28,14.465,14.58,14.325,14.325,1980699.0
2020-07-29,14.315,14.375,14.11,14.14,2161103.0
2020-07-30,14.21,14.28,14.12,14.255,2322549.0
2020-07-31,14.09,14.145,13.83,13.965,4712303.0
2020-08-03,13.88,14.05,13.655,13.99,3077192.0
2020-08-04,14.165,14.335,14.09,14.23,407934.0
2020-08-05,14.375,14.39,13.935,13.99,3529162.0
2020-08-06,14.095,14.29,14.075,14.215,3094945.0
2020-08-07,14.15,14.34,14.13,14.2,364357.0
2020-08-10,14.22,14.29,13.915,14.16,4068500.0
2020-08-11,14.235,14.335,14.185,14.235,4154422.0
2020-08-12,14.245,14.37,14.14,14.37,2736168.0
2020-08-13,14.55,14.55,14.115,14.235,4006511.0
2020-08-14,14.23,14.425,14.145,14.27,2898917.0
2020-08-17,14.27,14.39,14.185,14.215,2489338.0
2020-08-18,14.305,14.325,14.035,14.215,3935401.0
2020-08-19,14.095,14.335,14.025,14.335,2865433.0
2020-08-20,14.21,14.22,13.935,13.955,5020157.0
2020-08-21,14.01,14.185,14.01,14.095,2758346.0
2020-08-24,14.195,14.195,14.02,14.155,2976574.0
2020-08-25,14.255,14.415,14.155,14.19,4090230.0
2020-08-26,14.145,14.285,14.055,14.12,559712.0
2020-08-27,14.005,14.035,13.65,13.7,6280526.0
2020-08-28,13.65,13.715,13.535,13.605,889385.0
2020-08-31,13.615,13.99,13.615,13.92,3036180.0
2020-09-01,13.72,13.73,13.515,13.515,2610913.0
2020-09-02,13.645,13.645,13.435,13.565,4298910.0
2020-09-03,13.505,13.8,13.47,13.685,3176489.0
2020-09-04,13.505,13.53,13.36,13.485,4159685.0
2020-09-07,13.38,13.53,13.275,13.415,2448074.0
2020-09-08,13.485,13.705,13.46,13.65,2284809.0
2020-09-09,13.31,13.31,13.025,13.055,4412784.0
2020-09-10,13.225,13.36,13.045,13.095,3524035.0
2020-09-11,13.01,13.045,12.875,12.89,2554270.0
2020-09-14,13.025,13.15,12.98,13.06,1936099.0
2020-09-15,13.09,13.115,12.905,12.915,2821354.0
2020-09-16,13.01,13.075,12.94,13.065,2102558.0
2020-09-17,13.215,13.265,13.03,13.04,3069638.0
2020-09-18,13.15,13.2,12.995,12.995,3366987.0
2020-09-21,12.975,13.145,12.955,13.075,1844293.0
2020-09-22,12.905,12.925,12.755,12.83,3211034.0
2020-09-23,12.88,13.04,12.845,13.03,2421227.0
2020-09-24,12.795,12.925,12.74,12.775,2427571.0
2020-09-25,12.965,13.04,12.845,13.025,2617645.0
2020-09-28,12.94,13.175,12.89,13.03,2936123.0
2020-09-29,13.15,13.26,13.08,13.145,2681883.0
2020-09-30,12.975,12.975,12.5,12.5,5132301.0
2020-10-01,12.51,12.66,12.47,12.475,2915104.0
2020-10-02,12.285,12.305,11.945,11.945,6496057.0
2020-10-05,12.19,12.57,12.165,12.52,3204836.0
2020-10-06,12.775,12.83,12.62,12.795,3047754.0
2020-10-07,12.83,13.11,12.76,13.06,3284129.0
2020-10-08,13.15,13.15,12.98,12.995,3007867.0
2020-10-09,13.145,13.165,12.985,13.065,2612522.0
2020-10-12,13.005,13.045,12.905,13.045,1721660.0
2020-10-13,13.065,13.215,13.015,13.15,1775220.0
2020-10-14,13.08,13.08,12.84,12.99,2961538.0
2020-10-15,12.995,13.335,12.965,13.19,2812774.0
2020-10-16,13.295,13.33,13.06,13.095,2391400.0
2020-10-19,13.18,13.225,13.095,13.19,1647859.0
2020-10-20,13.15,13.2,12.975,12.995,2372171.0
2020-10-21,13.09,13.29,13.045,13.2,2470176.0
2020-10-22,12.995,13.04,12.825,12.99,3125619.0
2020-10-23,13.115,13.19,13.015,13.14,2217509.0
2020-10-26,13.15,13.315,13.13,13.235,2447932.0
2020-10-27,13.115,13.115,12.665,12.795,5134866.0
2020-10-28,12.725,12.745,12.585,12.6,2765842.0
2020-10-29,12.405,12.46,12.205,12.32,3380877.0
2020-10-30,12.475,12.55,12.32,12.455,3125763.0
2020-11-02,12.485,12.56,12.35,12.375,2609246.0
2020-11-03,12.655,13.175,12.655,13.06,4454093.0
2020-11-04,13.115,13.215,12.84,13.115,3949302.0
2020-11-05,13.28,13.295,12.93,13.03,2611269.0
2020-11-06,13.115,13.13,12.86,12.93,3244901.0
2020-11-09,12.905,13.04,12.855,13.03,2372816.0
2020-11-10,13.9,14.075,13.715,13.975,8499394.0
2020-11-11,14.27,14.86,14.21,14.86,1200687.0
2020-11-12,14.96,14.995,14.65,14.765,5357109.0
2020-11-13,14.65,14.69,14.455,14.65,3714495.0
2020-11-16,14.75,14.815,14.73,14.815,83097.0
2020-11-17,15.235,15.405,15.18,15.32,6835457.0
2020-11-18,15.39,15.51,15.32,15.4,5282505.0
2020-11-19,15.335,15.49,15.24,15.485,3711574.0
2020-11-20,15.5,15.705,15.39,15.39,3308180.0
2020-11-23,15.605,15.675,15.455,15.635,2576185.0
2020-11-24,15.96,16.2,15.96,16.095,5040431.0
2020-11-25,16.63,16.865,16.495,16.57,6008336.0
2020-11-26,16.605,16.755,16.375,16.4,2934301.0
2020-11-27,16.28,16.295,16.01,16.16,2516967.0
2020-11-30,16.245,16.36,15.905,15.905,5743771.0
2020-12-01,15.64,15.78,15.435,15.78,3483047.0
2020-12-02,15.705,15.955,15.585,15.94,2751079.0
2020-12-03,16.14,16.28,16.01,16.245,2408073.0
2020-12-04,16.42,16.445,16.265,16.35,2335086.0
2020-12-07,16.5,16.645,16.395,16.46,2690693.0
2020-12-08,16.265,16.485,16.14,16.43,2707393.0
2020-12-09,16.35,16.38,16.12,16.215,488216.0
2020-12-10,16.14,16.21,15.995,16.16,2324713.0
2020-12-11,16.28,16.67,16.26,16.57,3797458.0
2020-12-14,16.63,16.63,16.36,16.485,2684791.0
2020-12-15,16.315,16.315,16.09,16.14,3024136.0
2020-12-16,16.35,16.46,16.225,16.265,2004400.0
2020-12-17,16.42,16.75,16.23,16.75,3431876.0
2020-12-18,16.8,16.825,16.55,16.805,4704631.0
2020-12-21,16.705,16.72,16.33,16.38,3120090.0
2020-12-22,16.115,16.16,15.79,15.87,3278056.0
2020-12-23,15.84,16.08,15.805,16.045,1388249.0
2020-12-24,16.35,16.48,16.175,16.175,1219237.0
2020-12-29,16.375,16.585,16.195,16.335,1723021.0
2020-12-30,16.215,16.385,16.15,16.385,1363018.0
2020-12-31,16.435,16.485,16.165,16.165,894869.0
2021-01-04,16.18,16.43,16.15,16.4,1666652.0
2021-01-05,16.2,16.25,16.065,16.2,2062045.0
2021-01-06,16.68,16.84,16.325,16.48,3139743.0
2021-01-07,16.77,17.345,16.765,17.31,4281112.0
2021-01-08,17.355,17.66,17.135,17.64,3521887.0
2021-01-11,17.985,18.485,17.93,18.1,4336342.0
2021-01-12,18.25,18.39,17.97,18.0,2584645.0
2021-01-13,18.35,19.01,18.35,18.965,4347692.0
2021-01-14,18.945,19.115,18.89,18.92,2619889.0
2021-01-15,19.125,19.42,19.025,19.025,2866993.0
2021-01-18,18.84,18.955,18.23,18.945,2937839.0
2021-01-19,19.015,19.18,18.67,19.14,2040240.0
2021-01-20,19.225,19.57,19.215,19.48,2080177.0
2021-01-21,19.55,19.62,18.995,19.16,2845562.0
2021-01-22,19.03,19.03,18.71,18.88,2100557.0
2021-01-25,18.755,18.795,18.575,18.72,1809887.0
2021-01-27,18.285,18.3,17.985,18.18,3932695.0
2021-01-28,17.775,17.915,17.555,17.875,3168600.0
2021-01-29,17.9,17.91,17.25,17.395,3440558.0
2021-02-01,17.135,17.525,16.815,17.455,3063287.0
2021-02-02,17.61,17.98,17.565,17.83,2153157.0
2021-02-03,18.13,18.39,17.95,17.97,2814134.0
2021-02-04,18.27,18.415,17.785,17.895,2241850.0
2021-02-05,18.17,18.33,18.055,18.085,2135466.0
2021-02-08,18.13,18.265,18.0,18.19,1332003.0
2021-02-09,18.375,18.44,18.055,18.055,1674788.0
2021-02-10,18.085,18.235,17.92,17.97,1708311.0
2021-02-11,17.95,18.17,17.885,17.93,1247792.0
2021-02-12,17.885,17.945,17.645,17.76,1369106.0
2021-02-15,17.91,18.15,17.845,17.945,1532618.0
2021-02-16,18.055,18.4,18.055,18.365,2828227.0
2021-02-17,18.34,18.53,18.205,18.455,2541060.0
2021-02-18,18.4,18.405,17.775,18.015,3467032.0
2021-02-19,17.775,17.775,16.955,17.06,4620704.0
2021-02-22,17.025,17.055,16.73,16.84,3504058.0
2021-02-23,17.17,17.895,17.025,17.81,3629328.0
2021-02-24,17.83,17.93,17.445,17.61,2324403.0
2021-02-25,18.11,18.475,18.105,18.205,4175562.0
2021-02-26,17.89,17.99,17.475,17.59,3675987.0
2021-03-01,17.66,18.01,17.515,18.01,2607549.0
2021-03-02,17.97,18.095,17.64,17.695,2888078.0
2021-03-03,17.545,17.805,17.54,17.76,1993708.0
2021-03-04,17.795,17.86,17.445,17.675,3618609.0
2021-03-05,17.985,18.505,17.875,18.225,3082066.0
2021-03-08,18.55,18.805,18.32,18.37,3330909.0
2021-03-09,18.425,18.485,18.24,18.355,1897696.0
2021-03-10,18.285,18.285,17.87,17.87,2004922.0
2021-03-11,18.005,18.075,17.505,17.72,2665436.0
2021-03-12,17.985,18.2,17.91,17.96,1618304.0
2021-03-15,18.14,18.29,18.02,18.14,1896325.0
2021-03-16,18.14,18.14,17.86,18.035,1921285.0
2021-03-17,17.995,18.035,17.705,17.875,1782602.0
2021-03-18,17.74,17.945,17.69,17.84,1359466.0
2021-03-19,17.36,17.54,17.11,17.26,4005107.0
2021-03-22,17.43,17.725,17.375,17.695,1610326.0
2021-03-23,17.58,17.77,17.455,17.515,1396757.0
2021-03-24,17.21,17.465,17.14,17.325,1941318.0
2021-03-25,17.46,17.63,17.305,17.38,279179.0
2021-03-26,17.605,17.81,17.515,17.57,2020517.0
2021-03-29,17.645,17.875,17.48,17.49,1462055.0
2021-03-30,17.575,17.645,17.24,17.24,1368742.0
2021-03-31,17.395,17.545,17.18,17.18,1951610.0
2021-04-01,17.18,17.28,17.06,17.18,1574139.0
2021-04-06,17.255,17.345,17.13,17.265,1870979.0
2021-04-07,17.36,17.505,17.19,17.46,1920391.0
2021-04-08,17.54,17.625,17.445,17.51,1657440.0
2021-04-09,17.405,17.44,17.26,17.41,1684120.0
2021-04-12,17.29,17.415,17.255,17.415,1216732.0
2021-04-13,17.33,17.495,17.275,17.365,1950165.0
2021-04-14,17.36,17.415,17.15,17.295,2531289.0
2021-04-15,17.465,17.72,17.365,17.43,2139090.0
2021-04-16,17.33,17.355,17.13,17.23,1807909.0
2021-04-19,17.18,17.19,16.91,16.91,343724.0
2021-04-20,16.88,16.945,16.66,16.71,1760820.0
2021-04-21,16.45,16.465,16.215,16.465,2093829.0
2021-04-22,16.105,16.365,16.02,16.365,2576432.0
2021-04-23,16.265,16.45,16.22,16.32,2203672.0
2021-04-26,16.31,16.4,16.265,16.265,1922779.0
2021-04-27,16.32,16.4,16.215,16.36,1715530.0
2021-04-28,16.4,16.63,16.37,16.545,1723886.0
2021-04-29,16.785,16.81,16.595,16.645,1795925.0
2021-04-30,16.725,16.735,16.335,16.365,1684066.0
2021-05-03,16.35,16.36,16.105,16.12,1439909.0
2021-05-04,16.32,16.445,16.215,16.365,268451.0
2021-05-05,16.47,16.645,16.395,16.445,1658421.0
2021-05-06,16.645,16.675,16.485,16.575,1722346.0
2021-05-07,16.575,16.75,16.56,16.65,1865511.0
2021-05-10,16.65,16.81,16.625,16.765,2598033.0
2021-05-11,16.585,16.71,16.26,16.285,2378537.0
2021-05-12,16.18,16.27,15.935,16.03,2248151.0
2021-05-13,16.035,16.22,15.915,15.995,2078282.0
2021-05-14,16.05,16.265,16.05,16.165,1631911.0
2021-05-17,16.33,16.385,16.105,16.12,1355729.0
2021-05-18,16.065,16.51,16.065,16.46,1815718.0
2021-05-19,16.17,16.215,15.95,16.035,2924351.0
2021-05-20,16.0,16.035,15.77,16.005,3471569.0
2021-05-21,15.89,15.98,15.42,15.47,3549976.0
2021-05-24,15.5,15.685,15.425,15.665,313973.0
2021-05-25,15.75,15.84,15.69,15.765,1447910.0
2021-05-26,15.635,15.7,15.52,15.59,1537176.0
2021-05-27,15.65,15.73,15.52,15.535,2519249.0
2021-05-28,15.72,15.9,15.705,15.83,2020130.0
2021-05-31,15.84,15.865,15.59,15.615,1742646.0
2021-06-01,15.75,15.855,15.72,15.83,1895255.0
2021-06-02,16.08,16.585,16.08,16.56,4442745.0
2021-06-03,16.865,17.14,16.78,17.075,4083400.0
2021-06-04,17.115,17.255,17.03,17.23,2333714.0
2021-06-07,17.18,17.305,16.98,17.19,1746170.0
2021-06-08,17.145,17.265,16.975,17.1,1684838.0
2021-06-09,17.145,17.19,16.865,17.01,2094652.0
2021-06-10,17.03,17.04,16.695,16.76,2175103.0
2021-06-11,16.715,16.99,16.59,16.91,1560197.0
2021-06-15,17.04,17.05,16.895,16.99,1943288.0
2021-06-16,17.255,17.56,17.21,17.375,3071877.0
2021-06-17,17.365,17.39,16.895,16.975,3059308.0
2021-06-18,16.91,16.93,16.48,16.61,3944785.0
2021-06-21,16.465,16.47,16.26,16.3,1831192.0
2021-06-22,16.68,16.845,16.52,16.71,2389035.0
2021-06-23,16.71,16.71,16.32,16.36,2230398.0
2021-06-24,16.26,16.36,16.1,16.165,2070152.0
2021-06-25,16.135,16.205,16.055,16.135,444927.0
2021-06-28,16.185,16.305,16.055,16.13,2045262.0
2021-06-29,16.02,16.03,15.84,15.95,2366759.0
2021-06-30,16.0,16.095,15.805,15.9,2720432.0
2021-07-01,15.965,16.095,15.885,15.95,2074961.0
2021-07-02,16.195,16.5,16.155,16.43,3382265.0
2021-07-05,16.56,16.96,16.545,16.895,4064467.0
2021-07-06,17.095,17.315,17.015,17.23,3827963.0
2021-07-07,17.0,17.04,16.725,16.91,3213054.0
2021-07-08,16.835,16.995,16.785,16.88,2181441.0
2021-07-09,16.825,16.965,16.68,16.78,2441190.0
2021-07-12,17.06,17.08,16.765,16.785,1546838.0
2021-07-13,16.93,16.93,16.535,16.545,2644127.0
2021-07-14,16.695,16.81,16.565,16.61,362594.0
2021-07-15,16.55,16.565,16.315,16.445,3533472.0
2021-07-16,16.285,16.335,16.18,16.295,2348896.0
2021-07-19,16.17,16.17,15.86,15.985,3538830.0
2021-07-20,15.565,15.75,15.435,15.68,5300424.0
2021-07-21,15.945,16.02,15.615,15.665,4393247.0
2021-07-22,15.855,16.185,15.845,16.165,2458769.0
2021-07-23,15.93,16.135,15.89,15.995,1918317.0
2021-07-26,16.005,16.005,15.72,15.785,480021.0
2021-07-27,15.865,16.105,15.835,16.08,2878712.0
2021-07-28,16.02,16.02,15.75,15.765,2533616.0
2021-07-29,16.035,16.045,15.77,15.815,2807754.0
2021-07-30,15.82,15.88,15.685,15.685,3481670.0
2021-08-02,15.68,15.9,15.64,15.85,1939707.0
2021-08-03,15.74,15.755,15.575,15.62,2597257.0
2021-08-04,15.59,15.855,15.535,15.78,2818881.0
2021-08-05,15.605,15.635,15.515,15.535,3078063.0
2021-08-06,15.6,15.755,15.505,15.75,2872224.0
2021-08-09,15.72,15.855,15.705,15.705,1779114.0
2021-08-10,15.665,15.765,15.59,15.615,1847422.0
2021-08-11,15.755,15.785,15.65,15.685,2430047.0
2021-08-12,15.77,15.815,15.705,15.765,1729373.0
2021-08-13,15.74,15.885,15.685,15.885,2075511.0
2021-08-16,15.855,15.88,15.16,15.16,6031853.0
2021-08-17,15.175,15.175,14.685,14.84,614661.0
2021-08-18,14.32,14.795,14.21,14.525,7352554.0
2021-08-19,14.32,14.34,14.03,14.03,6715700.0
2021-08-20,13.96,14.215,13.85,14.105,4675516.0
2021-08-23,14.105,14.24,14.01,14.09,2903923.0
2021-08-24,14.39,14.59,14.36,14.54,3605291.0
2021-08-25,14.77,14.79,14.425,14.54,3752148.0
2021-08-26,14.58,14.61,14.48,14.555,3307455.0
2021-08-27,14.525,14.59,14.445,14.52,3319871.0
2021-08-30,14.815,15.06,14.64,14.64,3473543.0
2021-08-31,14.585,14.605,14.21,14.255,6711107.0
2021-09-01,14.19,14.465,14.175,14.435,2890405.0
2021-09-02,14.365,14.49,14.23,14.445,2841077.0
2021-09-03,14.635,14.775,14.51,14.555,3255538.0
2021-09-06,14.445,14.46,14.23,14.31,2911902.0
2021-09-07,14.285,14.43,14.245,14.4,2620106.0
2021-09-08,14.305,14.37,14.24,14.35,2999805.0
2021-09-09,14.32,14.325,14.025,14.04,3491814.0
2021-09-10,14.095,14.215,14.005,14.095,3421955.0
2021-09-13,14.195,14.355,14.12,14.325,2588802.0
2021-09-14,14.635,15.29,14.62,15.22,5565795.0
2021-09-15,15.02,15.125,14.99,15.015,5113655.0
2021-09-16,15.36,15.49,15.29,15.385,5567891.0
2021-09-17,15.35,15.575,15.22,15.44,7233476.0
2021-09-20,15.265,15.27,14.99,15.05,3694144.0
2021-09-21,14.905,15.43,14.89,15.3,4563140.0
2021-09-22,15.44,15.835,15.39,15.67,4221836.0
2021-09-23,16.055,16.055,15.87,15.935,3351534.0
2021-09-24,16.3,16.44,16.185,16.215,4836722.0
2021-09-27,16.455,16.845,16.39,16.735,5238321.0
2021-09-28,17.07,17.58,17.025,17.575,8179304.0
2021-09-29,17.515,17.515,17.07,17.185,732810.0
2021-09-30,17.405,17.51,17.235,17.465,4374921.0
2021-10-01,17.18,17.385,17.105,17.37,4195122.0
2021-10-04,17.595,17.735,17.415,17.64,3061613.0
2021-10-05,18.245,18.34,17.975,18.34,7453963.0
2021-10-06,18.62,18.64,18.195,18.315,4344834.0
2021-10-07,18.11,18.32,17.905,18.29,4536253.0
2021-10-08,18.505,18.54,18.225,18.54,3576897.0
2021-10-11,18.715,18.745,18.475,18.62,4465872.0
2021-10-12,18.65,18.75,18.165,18.385,4250078.0
2021-10-13,18.505,18.625,18.4,18.505,2725355.0
2021-10-14,18.505,18.51,18.195,18.275,3074985.0
2021-10-15,18.385,18.56,18.37,18.415,2935955.0
2021-10-18,18.545,18.685,18.32,18.465,3063635.0
2021-10-19,18.37,18.575,18.225,18.255,3251831.0
2021-10-20,18.355,18.445,17.735,17.93,5902374.0
2021-10-21,17.925,18.005,17.485,17.515,6303376.0
2021-10-22,17.34,17.385,16.93,17.02,665481.0
2021-10-25,17.23,17.735,17.2,17.645,3314894.0
2021-10-26,17.89,17.905,17.55,17.605,2115853.0
2021-10-27,17.705,17.845,17.56,17.75,2308158.0
2021-10-28,17.48,17.55,17.195,17.31,3509925.0
2021-10-29,17.305,17.405,17.01,17.01,2894016.0
2021-11-01,17.025,17.255,16.895,17.18,2334605.0
2021-11-02,17.36,17.375,17.035,17.1,2182037.0
2021-11-03,17.04,17.325,17.04,17.275,2722316.0
2021-11-04,17.01,17.04,16.69,16.815,3339024.0
2021-11-05,16.705,16.725,16.355,16.515,4626924.0
2021-11-08,16.675,17.165,16.665,17.005,3365197.0
2021-11-09,17.005,17.07,16.76,16.805,1988169.0
2021-11-10,16.975,16.975,16.475,16.55,2675404.0
2021-11-11,16.135,16.3,15.995,16.095,4055137.0
2021-11-12,16.22,16.355,16.125,16.27,2994789.0
2021-11-15,16.235,16.57,16.205,16.455,3533027.0
2021-11-16,16.555,16.645,16.28,16.33,2853935.0
2021-11-17,16.2,16.535,16.2,16.365,3156540.0
2021-11-18,16.14,16.22,16.01,16.09,2693944.0
2021-11-19,16.16,16.295,16.095,16.17,2321637.0
2021-11-22,15.795,15.89,15.7,15.87,2916139.0
2021-11-23,16.42,16.55,16.28,16.42,3667071.0
2021-11-24,16.64,16.91,16.63,16.68,3628062.0
2021-11-25,16.83,16.88,16.47,16.645,2717105.0
2021-11-26,16.64,16.65,15.78,15.795,4362792.0
2021-11-29,15.35,15.73,14.735,15.535,6008426.0
2021-11-30,15.495,15.81,15.47,15.67,7142438.0
2021-12-01,15.47,15.765,15.425,15.725,3036882.0
2021-12-02,15.505,15.6,15.33,15.43,3017605.0
2021-12-03,15.685,15.695,15.44,15.605,2590561.0
2021-12-06,15.715,15.825,15.65,15.74,2790312.0
2021-12-07,15.95,16.12,15.79,16.045,3018581.0
2021-12-08,16.31,16.5,16.305,16.38,2700626.0
2021-12-09,16.455,16.475,16.23,16.23,2247245.0
2021-12-10,16.105,16.17,15.97,16.11,1987253.0
2021-12-13,16.235,16.44,16.235,16.295,1840421.0
2021-12-14,16.215,16.315,16.09,16.255,2432501.0
2021-12-15,16.125,16.315,16.095,16.14,1988527.0
2021-12-16,16.15,16.245,15.9,15.93,3384823.0
2021-12-17,16.01,16.25,15.98,16.015,4678998.0
2021-12-20,15.92,15.92,15.36,15.555,3272178.0
2021-12-21,15.51,15.73,15.48,15.73,1734843.0
2021-12-22,15.905,15.92,15.725,15.865,2184707.0
2021-12-23,15.905,16.01,15.875,15.935,1281648.0
2021-12-24,16.0,16.04,15.935,15.945,700714.0
2021-12-29,16.125,16.405,16.08,16.25,1703635.0
2021-12-30,16.355,16.365,16.09,16.175,1165233.0
2021-12-31,16.08,16.08,15.93,16.04,1322684.0
2022-01-04,16.22,16.63,16.2,16.58,2292562.0
2022-01-05,16.885,16.925,16.6,16.65,1894328.0
2022-01-06,16.595,16.64,16.135,16.245,2338926.0
2022-01-07,16.6,16.69,16.53,16.6,3158508.0
2022-01-10,16.72,17.12,16.645,16.99,2861033.0
2022-01-11,16.895,17.155,16.72,17.105,2898978.0
2022-01-12,17.55,17.835,17.06,17.81,4553513.0
2022-01-13,17.92,18.21,17.92,18.21,4718941.0
2022-01-14,18.11,18.205,17.875,18.15,2797951.0
2022-01-17,18.305,18.49,18.27,18.46,4089466.0
2022-01-18,18.445,18.505,18.355,18.43,2900700.0
2022-01-19,18.495,18.795,18.27,18.59,3989673.0
2022-01-20,18.365,18.905,18.27,18.875,4567615.0
2022-01-21,18.94,18.94,18.285,18.42,4009562.0
2022-01-24,18.275,18.38,18.05,18.38,3458047.0
2022-01-25,18.245,18.32,17.39,17.645,5266432.0
2022-01-27,17.94,18.46,17.81,18.085,7432148.0
2022-01-28,18.11,18.35,17.96,18.165,9075162.0
2022-01-31,18.115,18.43,17.99,18.335,3118318.0
2022-02-01,18.285,18.365,18.175,18.325,2857552.0
2022-02-02,18.79,18.985,18.72,18.935,4124861.0
2022-02-03,19.015,19.175,18.845,19.0,3560259.0
2022-02-04,18.985,19.21,18.925,19.21,2987338.0
2022-02-07,19.38,19.73,19.315,19.57,3844429.0
2022-02-08,19.745,19.885,19.635,19.77,3499353.0
2022-02-09,19.39,19.65,19.285,19.6,4010348.0
2022-02-10,19.65,19.78,19.27,19.395,2775392.0
2022-02-11,19.38,19.62,19.235,19.36,2403743.0
2022-02-14,19.74,20.135,19.71,20.06,4232070.0
2022-02-15,19.975,19.995,19.535,19.555,4460177.0
2022-02-16,19.455,19.52,19.285,19.475,3167569.0
2022-02-17,20.23,20.56,19.715,20.27,812344.0
2022-02-18,20.285,20.56,20.045,20.07,4409436.0
2022-02-21,20.26,20.66,20.22,20.615,491561.0
2022-02-22,21.06,21.43,20.76,21.39,969547.0
2022-02-23,21.405,21.445,20.96,21.105,4925703.0
2022-02-24,21.255,21.855,20.945,21.66,7914509.0
2022-02-25,21.6,21.6,20.79,21.56,5854324.0
2022-02-28,22.085,22.24,21.73,22.015,7050186.0
2022-03-01,22.74,22.74,22.095,22.125,4958525.0
2022-03-02,22.895,23.48,22.495,23.48,9180899.0
2022-03-03,24.36,24.68,23.93,24.175,10368840.0
2022-03-04,23.815,24.275,23.615,24.24,6907664.0
2022-03-07,26.39,26.69,25.675,26.545,14760966.0
2022-03-08,25.875,26.185,25.405,25.44,1014434.0
2022-03-09,25.93,26.165,25.55,25.61,7027328.0
2022-03-10,24.02,24.58,23.72,24.415,7891441.0
2022-03-11,24.31,24.745,23.985,24.67,650141.0
2022-03-14,24.685,25.065,24.375,24.625,4265568.0
2022-03-15,23.845,24.055,23.48,23.92,5486202.0
2022-03-16,23.46,24.295,23.42,23.885,718320.0
2022-03-17,23.8,23.85,23.35,23.565,6252089.0
2022-03-18,24.645,24.67,24.07,24.2,5239004.0
2022-03-21,23.775,24.485,23.76,24.415,2992822.0
2022-03-22,25.185,25.35,24.685,24.81,4350574.0
2022-03-23,24.785,24.915,24.6,24.915,3201624.0
2022-03-24,25.455,25.74,25.355,25.61,4415951.0
2022-03-25,25.635,25.91,25.465,25.91,513523.0
2022-03-28,25.92,26.075,25.54,25.58,3509729.0
2022-03-29,25.12,25.405,24.925,25.31,3278398.0
2022-03-30,25.325,25.45,24.955,25.1,3714016.0
2022-03-31,25.455,25.66,24.67,24.765,5424019.0
2022-04-01,24.645,25.255,24.615,25.21,3294126.0
2022-04-04,25.38,25.575,25.225,25.47,2469176.0
2022-04-05,25.61,26.335,25.55,26.175,4822704.0
2022-04-06,25.98,26.06,25.72,26.03,2678623.0
2022-04-07,25.725,25.975,25.31,25.38,3345994.0
2022-04-08,25.69,25.865,24.85,24.995,3589539.0
2022-04-11,25.18,25.305,24.56,24.73,4432031.0
2022-04-12,24.315,24.73,24.285,24.73,3273015.0
2022-04-13,25.15,25.305,24.6,24.725,3029736.0
2022-04-14,24.81,25.055,24.81,24.985,3462636.0
2022-04-19,25.265,25.61,25.255,25.39,2764347.0
2022-04-20,25.505,25.505,24.965,25.21,3346637.0
2022-04-21,25.49,25.775,25.335,25.435,489963.0
2022-04-22,25.15,25.425,24.625,24.74,3623015.0
2022-04-26,23.735,23.775,23.145,23.605,4958274.0
2022-04-27,23.475,24.155,23.475,23.845,4174553.0
2022-04-28,24.145,24.375,23.66,23.83,3824327.0
2022-04-29,24.225,24.225,23.845,24.03,3418366.0
2022-05-02,23.53,24.09,23.53,24.06,2515746.0
2022-05-03,23.96,24.245,23.96,24.045,2642781.0
2022-05-04,24.31,24.53,24.02,24.02,3011360.0
2022-05-05,24.5,24.64,24.345,24.545,3989307.0
2022-05-06,24.41,24.47,23.69,24.215,4724268.0
2022-05-09,24.29,24.56,24.105,24.36,3085960.0
2022-05-10,23.915,23.915,23.165,23.735,4405846.0
2022-05-11,23.605,23.705,23.26,23.55,3829659.0
2022-05-12,23.79,23.8,22.635,22.835,4756805.0
2022-05-13,22.99,23.505,22.99,23.45,5211350.0
2022-05-16,23.845,23.915,23.38,23.53,3690772.0
2022-05-17,23.85,24.06,23.76,24.0,688418.0
2022-05-18,24.115,24.2,23.65,23.73,623461.0
2022-05-19,23.28,23.36,22.82,23.06,6795636.0
2022-05-20,23.12,23.19,21.985,22.195,9957861.0
2022-05-23,22.125,22.605,22.065,22.3,7503561.0
2022-05-24,22.42,22.585,22.225,22.365,6067333.0
2022-05-25,22.37,22.61,22.3,22.365,5013243.0
2022-05-26,22.64,22.655,22.23,22.45,6459001.0
2022-05-27,23.05,23.38,22.57,23.25,8120911.0
2022-05-30,23.475,23.675,23.145,23.32,7620001.0
2022-05-31,23.335,23.365,22.905,22.96,11938263.0
2022-06-01,22.665,23.29,22.54,23.29,10634932.0
2022-06-02,23.83,24.73,23.69,24.495,29398311.0
2022-06-03,24.47,24.61,24.41,24.53,12401392.0
2022-06-06,24.51,25.48,24.415,25.325,11277581.0
2022-06-07,25.325,25.71,24.93,25.37,1760187.0
2022-06-08,25.58,26.8,25.55,26.8,13786709.0
2022-06-09,27.2,27.595,27.055,27.3,16944186.0
2022-06-10,26.83,26.975,26.345,26.86,8261266.0
2022-06-14,25.535,25.995,25.11,25.45,16421241.0
2022-06-15,25.095,25.22,24.625,24.66,901074.0
2022-06-16,24.61,25.07,24.2,24.84,11047257.0
2022-06-17,24.455,24.66,24.225,24.625,12315623.0
2022-06-20,23.975,24.03,23.23,23.43,9122821.0
2022-06-21,23.465,24.485,23.46,24.19,895401.0
2022-06-22,24.84,24.95,24.255,24.66,1622419.0
2022-06-23,24.2,24.235,23.795,24.02,1100519.0
2022-06-24,23.53,23.77,23.295,23.615,6993965.0
2022-06-27,23.8,24.335,23.565,24.16,6287877.0
2022-06-28,24.6,25.335,24.525,25.21,655867.0
2022-06-29,25.675,25.96,24.94,25.32,870199.0
2022-06-30,24.995,25.065,24.56,24.56,1338423.0
2022-07-01,24.105,24.425,23.49,23.49,7111312.0
2022-07-04,23.605,24.285,23.535,24.115,4717074.0
2022-07-05,24.16,25.405,24.16,25.025,7397725.0
2022-07-06,24.02,24.385,23.195,23.295,12194898.0
2022-07-07,23.16,23.65,23.16,23.36,7570861.0
2022-07-08,24.005,24.24,23.76,23.76,740312.0
2022-07-11,23.775,24.3,23.73,23.8,4046732.0
2022-07-12,24.07,24.2,23.835,23.915,6285783.0
2022-07-13,23.46,23.65,23.175,23.22,970729.0
2022-07-14,23.31,23.685,23.245,23.58,3988507.0
2022-07-15,23.45,23.65,23.195,23.63,5585389.0
2022-07-18,23.885,24.195,23.815,24.145,421810.0
2022-07-19,25.0,25.525,24.815,25.015,1189179.0
2022-07-20,25.265,25.38,24.9,25.125,5144783.0
2022-07-21,24.56,24.795,23.685,24.02,10172549.0
2022-07-22,23.605,23.96,23.48,23.89,5426260.0
2022-07-25,23.65,23.835,23.53,23.7,5006403.0
2022-07-26,23.86,24.43,23.845,24.355,3877038.0
2022-07-27,24.39,24.625,24.17,24.3,3148732.0
2022-07-28,24.685,24.685,24.415,24.66,3836285.0
2022-07-29,24.78,25.055,24.67,24.67,4373062.0
2022-08-01,24.815,25.38,24.68,25.335,4294725.0
2022-08-02,25.025,25.235,24.94,25.14,4254119.0
2022-08-03,24.895,25.115,24.78,25.08,545354.0
2022-08-04,24.785,24.935,24.315,24.315,7319240.0
2022-08-05,23.685,24.0,23.605,24.0,6062855.0
2022-08-08,24.06,24.61,24.015,24.495,3957206.0
2022-08-09,24.655,24.745,24.54,24.61,3586755.0
2022-08-10,24.525,24.88,24.455,24.525,3782638.0
2022-08-11,24.525,24.545,24.15,24.37,4690165.0
2022-08-12,24.91,25.325,24.515,25.28,5821923.0
2022-08-15,25.28,25.425,25.135,25.17,382893.0
2022-08-16,24.695,24.965,24.58,24.715,4775303.0
2022-08-17,24.745,24.78,24.475,24.53,5141515.0
2022-08-18,24.87,25.085,24.685,24.81,5973045.0
2022-08-19,25.365,26.105,25.22,25.845,6059336.0
2022-08-22,25.88,25.935,25.405,25.48,491446.0
2022-08-23,25.86,26.4,25.565,25.975,524214.0
2022-08-24,26.5,26.86,26.4,26.86,6091158.0
2022-08-25,27.465,27.925,27.26,27.395,6513991.0
2022-08-26,27.27,27.8,27.015,27.735,597819.0
2022-08-29,27.51,27.625,26.93,27.27,4676553.0
2022-08-30,28.155,28.295,27.54,27.67,6726366.0
2022-08-31,26.73,26.86,26.305,26.42,12774390.0
2022-09-01,26.25,26.4,25.69,25.82,7861979.0
2022-09-02,25.74,26.01,25.47,25.96,5150713.0
2022-09-05,26.385,27.155,26.345,27.06,5662389.0
2022-09-06,27.395,27.53,26.96,27.06,4723335.0
2022-09-07,26.795,26.81,26.05,26.205,5961172.0
2022-09-08,25.49,26.05,25.395,25.95,7274779.0
2022-09-09,25.83,26.375,25.71,26.29,6000425.0
2022-09-12,26.73,26.89,26.42,26.56,4803405.0
2022-09-13,26.925,27.07,26.775,26.795,4978596.0
2022-09-14,26.535,26.59,25.995,26.145,659650.0
2022-09-15,26.8,27.39,26.68,27.27,7232963.0
2022-09-16,26.705,26.825,25.995,26.47,10863731.0
2022-09-19,26.195,26.485,26.05,26.22,3246081.0
2022-09-20,26.52,26.825,26.47,26.73,3771798.0
2022-09-21,26.535,26.655,26.065,26.225,4096518.0
2022-09-23,26.035,26.155,25.32,25.695,752418.0
2022-09-26,24.415,24.595,23.89,24.415,10777984.0
2022-09-27,24.425,25.045,24.395,24.795,963251.0
2022-09-28,25.095,25.79,24.74,24.86,718752.0
2022-09-29,26.1,26.155,25.565,25.62,845594.0
2022-09-30,25.79,26.055,25.37,25.595,5871096.0
2022-10-03,26.1,26.27,25.595,25.91,3983027.0
2022-10-04,26.72,27.19,26.3,27.19,6718844.0
2022-10-05,27.495,27.83,27.26,27.385,5964120.0
2022-10-06,27.81,28.33,27.765,28.095,595762.0
2022-10-07,28.635,28.7,28.065,28.16,5824605.0
2022-10-10,28.16,28.275,27.715,27.955,4122244.0
2022-10-11,27.665,27.765,27.285,27.285,5121048.0
2022-10-12,26.965,27.245,26.47,26.77,5622806.0
2022-10-13,26.865,27.005,26.395,26.395,508890.0
2022-10-14,27.24,27.65,27.205,27.45,5223422.0
2022-10-17,26.68,26.875,26.55,26.785,3530535.0
2022-10-18,26.815,26.915,26.415,26.585,3471515.0
2022-10-19,26.355,26.42,25.845,26.315,4360053.0
2022-10-20,27.22,28.21,27.135,27.94,9085328.0
2022-10-21,27.73,28.675,27.64,28.675,7000938.0
2022-10-24,29.245,29.39,28.675,28.79,5495629.0
2022-10-25,29.01,29.05,28.52,28.525,3393294.0
2022-10-26,28.53,29.05,28.125,28.215,393942.0
2022-10-27,28.855,29.105,28.63,29.105,4228801.0
2022-10-28,29.025,29.605,28.99,29.105,4728148.0
2022-10-31,29.18,29.315,28.75,29.09,5138923.0
2022-11-01,29.31,29.76,29.2,29.76,4504907.0
2022-11-02,30.23,30.64,30.115,30.115,5335589.0
2022-11-03,29.67,29.94,29.16,29.705,4190789.0
2022-11-04,29.85,30.925,29.695,30.86,5769482.0
2022-11-07,31.125,31.66,31.125,31.66,6378282.0
2022-11-08,31.735,32.0,31.185,31.29,6436165.0
2022-11-09,30.965,31.58,30.885,31.44,4745765.0
2022-11-10,30.52,31.16,30.48,30.705,6171455.0
2022-11-11,31.185,31.61,30.845,31.125,6371602.0
2022-11-14,31.45,31.79,31.12,31.58,5871801.0
2022-11-15,31.37,31.395,30.94,31.145,4418448.0
2022-11-16,31.265,31.855,31.255,31.59,4642103.0
2022-11-17,31.775,31.78,30.88,30.885,4654541.0
2022-11-18,30.875,31.06,30.575,30.635,3699692.0
2022-11-21,30.49,30.555,30.085,30.205,4227466.0
2022-11-22,30.45,31.16,30.365,31.07,3501907.0
2022-11-23,31.685,31.715,31.35,31.355,3780857.0
2022-11-24,31.125,31.385,30.895,30.91,3910218.0
2022-11-25,30.73,30.805,30.295,30.7,303146.0
2022-11-28,30.56,30.715,29.6,29.88,5861757.0
2022-11-29,28.395,29.9,28.385,29.775,7404078.0
2022-11-30,29.35,30.15,28.87,30.15,12001201.0
2022-12-01,29.67,29.875,29.265,29.63,6343866.0
2022-12-02,29.17,29.405,28.74,28.87,5974163.0
2022-12-05,28.78,29.615,28.66,29.435,4988402.0
2022-12-06,28.735,29.71,28.61,29.71,6063589.0
2022-12-07,29.05,29.275,28.885,29.105,5729634.0
2022-12-08,29.05,29.105,27.85,27.85,9136706.0
2022-12-09,27.705,28.095,27.585,27.635,4787291.0
2022-12-12,27.505,28.38,27.505,28.38,5499230.0
2022-12-13,28.67,28.74,28.23,28.41,4557590.0
2022-12-14,28.67,28.935,28.555,28.82,5612799.0
2022-12-15,28.845,29.01,28.47,28.7,4580733.0
2022-12-16,28.435,29.16,28.435,28.78,5588887.0
2022-12-19,28.92,29.09,28.775,28.905,2144203.0
2022-12-20,29.22,29.275,28.505,28.565,3519669.0
2022-12-21,28.975,29.37,28.92,29.325,3580442.0
2022-12-22,29.76,29.865,29.38,29.38,2889173.0
2022-12-23,28.87,29.22,28.82,28.99,2299327.0
2022-12-28,29.35,29.81,29.275,29.76,2746257.0
2022-12-29,29.26,29.275,28.41,28.41,3985122.0
2022-12-30,28.44,28.865,28.435,28.655,2504696.0
2023-01-03,28.82,28.87,28.225,28.57,2482062.0
2023-01-04,27.9,28.19,27.79,27.895,4779997.0
2023-01-05,27.44,27.47,26.875,27.415,7151078.0
2023-01-06,27.48,28.07,27.415,27.98,4050714.0
2023-01-09,28.015,28.395,28.015,28.33,2598577.0
2023-01-10,28.345,28.425,27.91,28.305,2726824.0
2023-01-11,28.38,28.76,28.38,28.715,3705752.0
2023-01-12,28.99,29.35,28.885,29.31,3681987.0
2023-01-13,29.55,29.89,29.42,29.67,4679767.0
2023-01-16,29.92,30.39,29.71,30.155,4389584.0
2023-01-17,30.125,30.39,29.97,30.215,3511465.0
2023-01-18,30.325,30.625,29.67,29.915,4114657.0
2023-01-19,29.8,29.8,29.35,29.735,3859855.0
2023-01-20,30.085,30.32,29.905,29.945,4134925.0
2023-01-23,30.14,30.49,30.025,30.45,3097178.0
2023-01-24,30.4,30.72,30.32,30.52,3321648.0
2023-01-25,30.545,30.835,30.075,30.165,3892930.0
2023-01-27,30.47,30.48,29.445,29.445,5424568.0
2023-01-30,29.655,29.745,29.335,29.35,3158495.0
2023-01-31,29.13,29.585,29.12,29.315,4433506.0
2023-02-01,29.55,29.655,28.78,28.905,4965804.0
2023-02-02,28.66,28.83,28.42,28.62,4414127.0
2023-02-03,28.32,28.88,28.225,28.805,3732320.0
2023-02-06,29.065,29.26,28.855,29.145,3164251.0
2023-02-07,29.185,29.5,29.14,29.235,276676.0
2023-02-08,29.71,29.745,29.275,29.42,2814950.0
2023-02-09,29.51,29.785,29.35,29.485,3108889.0
2023-02-10,29.325,29.475,28.95,28.99,2716656.0
2023-02-13,29.75,29.795,29.415,29.605,3392747.0
2023-02-14,29.605,30.085,28.78,29.29,6520962.0
2023-02-15,28.96,29.025,28.45,28.58,5320639.0
2023-02-16,28.505,28.62,28.295,28.295,6023299.0
2023-02-17,28.295,28.335,27.895,27.9,4199562.0
2023-02-20,27.805,27.875,27.535,27.635,2745084.0
2023-02-21,27.43,27.91,27.245,27.895,4022015.0
2023-02-22,27.515,28.215,27.425,27.955,482681.0
2023-02-23,27.83,27.895,27.625,27.79,2874621.0
2023-02-24,27.9,28.085,27.795,27.975,3023471.0
2023-02-27,28.295,28.7,27.845,28.4,5695221.0
2023-02-28,28.565,29.225,28.525,29.035,6721221.0
2023-03-01,28.865,29.815,28.82,29.75,5512980.0
2023-03-02,30.52,30.52,29.795,30.39,6798217.0
2023-03-03,30.36,30.73,30.28,30.555,4049160.0
2023-03-06,30.72,30.78,30.035,30.085,5648405.0
2023-03-07,30.055,30.55,30.045,30.415,5649341.0
2023-03-08,30.105,31.005,29.66,29.85,6922823.0
2023-03-09,29.855,30.23,29.77,30.19,606744.0
2023-03-10,29.59,29.645,28.89,29.12,6332593.0
2023-03-13,29.25,29.42,28.9,29.205,4850260.0
2023-03-14,28.48,28.635,27.935,28.395,902284.0
2023-03-15,28.05,28.265,27.9,28.105,6446084.0
2023-03-16,27.195,27.31,26.435,26.59,11869166.0
2023-03-17,26.94,27.315,26.82,27.315,9525450.0
2023-03-20,26.71,27.11,26.455,26.515,4693855.0
2023-03-21,26.845,27.095,26.665,26.665,3463646.0
2023-03-22,27.555,28.13,27.445,28.05,5372046.0
2023-03-23,27.88,28.06,27.755,27.875,3201395.0
2023-03-24,27.7,27.905,27.46,27.845,3362123.0
2023-03-27,27.71,27.805,26.905,26.915,5220706.0
2023-03-28,27.88,28.3,27.755,28.2,5114284.0
2023-03-29,28.095,29.055,27.985,28.94,5397807.0
2023-03-30,29.035,29.18,28.785,28.94,4811556.0
2023-03-31,28.995,29.015,28.285,28.515,414891.0
2023-04-03,29.935,30.2,29.14,29.275,6011664.0
2023-04-04,29.35,29.585,29.35,29.43,4750840.0
2023-04-05,29.29,29.59,28.83,29.265,4952772.0
2023-04-06,29.405,29.42,28.84,28.985,3602170.0
2023-04-11,29.165,29.36,28.925,29.225,3471728.0
2023-04-12,29.505,29.54,29.13,29.215,2946349.0
2023-04-13,29.13,29.565,29.045,29.525,3524038.0
2023-04-14,29.385,29.745,29.2,29.745,2105208.0
2023-04-17,29.975,30.08,29.685,29.705,2441061.0
2023-04-18,29.385,29.465,28.795,28.995,4987320.0
2023-04-19,28.82,28.96,28.695,28.96,3407883.0
2023-04-20,28.65,28.91,28.43,28.815,3729341.0
2023-04-21,28.265,29.035,28.25,28.815,2844282.0
2023-04-24,29.0,29.02,28.6,28.685,3109813.0
2023-04-26,28.735,29.105,28.65,29.01,4953371.0
2023-04-27,28.635,28.865,28.59,28.79,2944302.0
2023-04-28,28.82,28.89,28.625,28.805,3420447.0
2023-05-01,29.06,29.25,28.995,29.01,2282811.0
2023-05-02,28.9,28.965,28.495,28.55,3054157.0
2023-05-03,27.965,27.975,27.53,27.905,906100.0
2023-05-04,27.48,28.345,27.46,28.18,3684537.0
2023-05-05,28.275,28.385,28.08,28.31,2508740.0
2023-05-08,29.175,29.31,28.82,29.12,3949163.0
2023-05-09,28.96,29.07,28.64,29.055,3039952.0
2023-05-10,28.935,29.06,28.74,28.855,2862250.0
2023-05-11,28.9,28.975,28.565,28.915,2386192.0
2023-05-12,28.65,28.795,28.47,28.79,2339004.0
2023-05-15,29.055,29.085,28.865,29.01,1873120.0
2023-05-16,29.225,29.285,28.89,28.975,3165266.0
2023-05-17,28.875,29.08,28.755,29.08,2899684.0
2023-05-18,29.42,29.42,29.035,29.13,2420090.0
2023-05-19,29.36,29.465,29.115,29.285,2145832.0
2023-05-22,29.42,29.69,29.32,29.615,282245.0
2023-05-23,29.9,30.115,29.705,29.705,3355608.0
2023-05-24,29.975,30.055,29.805,30.01,3183208.0
2023-05-25,30.03,30.105,29.72,29.855,4142300.0
2023-05-26,29.705,29.905,29.565,29.83,2790964.0
2023-05-29,30.19,30.32,29.995,30.14,1854307.0
2023-05-30,30.36,30.36,29.925,30.02,2269009.0
2023-05-31,29.67,29.695,29.055,29.335,15564889.0
2023-06-01,29.36,29.465,29.0,29.215,4121439.0
2023-06-02,29.6,29.65,29.275,29.55,2973571.0
2023-06-05,30.035,30.235,29.66,29.77,2902105.0
2023-06-06,29.635,29.72,29.39,29.54,3084705.0
2023-06-07,29.49,29.5,29.18,29.42,3039988.0
2023-06-08,29.9,30.18,29.675,29.755,3714686.0
2023-06-09,29.83,29.83,29.5,29.705,1863190.0
2023-06-13,29.115,29.31,28.87,29.31,677429.0
2023-06-14,29.625,29.745,29.42,29.635,2871953.0
2023-06-15,29.565,29.67,29.055,29.455,3541977.0
2023-06-16,29.925,30.525,29.78,30.475,9960733.0
2023-06-19,30.68,30.68,30.295,30.38,3556009.0
2023-06-20,30.42,31.165,30.38,31.055,3647282.0
2023-06-21,30.61,30.695,30.385,30.48,4376176.0
2023-06-22,30.77,30.77,30.055,30.235,3439291.0
2023-06-23,29.72,29.805,28.625,28.855,5621839.0
2023-06-26,28.915,29.055,28.695,28.88,3268270.0
2023-06-27,29.06,29.285,28.935,29.045,3804567.0
2023-06-28,28.94,29.505,28.925,29.36,3570295.0
2023-06-29,29.59,29.59,29.235,29.31,2473865.0
2023-06-30,29.35,29.615,29.3,29.455,234977.0
2023-07-03,29.335,29.72,29.32,29.635,2542685.0
2023-07-04,29.47,30.035,29.44,30.035,2242340.0
2023-07-05,30.24,30.335,29.74,29.915,2843286.0
2023-07-06,29.72,29.8,29.465,29.505,603023.0
2023-07-07,28.865,29.25,28.72,29.215,3256101.0
2023-07-10,29.55,29.705,29.08,29.08,2812873.0
2023-07-11,29.325,29.5,29.2,29.385,2388958.0
2023-07-12,29.925,30.265,29.815,30.165,3953445.0
2023-07-13,30.445,30.645,30.33,30.56,3649001.0
2023-07-14,30.685,31.125,30.575,31.03,384430.0
2023-07-17,30.61,30.855,30.585,30.74,2727415.0
2023-07-18,30.285,30.565,30.19,30.405,2654632.0
2023-07-19,30.56,30.925,30.5,30.83,3272800.0
2023-07-20,30.985,31.055,30.55,30.68,3196028.0
2023-07-21,30.83,31.235,30.66,31.13,3503047.0
2023-07-24,31.345,31.9,31.19,31.86,4292143.0
2023-07-25,32.215,32.285,32.04,32.245,3547128.0
2023-07-26,32.235,32.355,31.885,32.355,3248198.0
2023-07-27,32.33,32.615,32.13,32.405,3784964.0
2023-07-28,32.455,32.865,32.405,32.515,3398473.0
2023-07-31,32.67,32.96,32.37,32.49,2858650.0
2023-08-01,32.755,32.995,32.55,32.655,3611015.0
2023-08-02,32.68,32.73,32.26,32.395,2978280.0
2023-08-03,31.815,32.38,31.745,32.155,3590649.0
2023-08-04,32.62,32.73,32.355,32.45,3615666.0
2023-08-07,32.655,32.86,32.515,32.655,2320449.0
2023-08-08,32.57,32.98,32.49,32.84,327069.0
2023-08-09,32.75,32.945,32.54,32.75,2018716.0
2023-08-10,32.91,33.38,32.875,33.355,3924369.0
2023-08-11,33.14,33.14,32.54,32.69,3455303.0
2023-08-14,32.925,33.235,32.84,33.015,3359961.0
2023-08-15,32.765,33.105,32.72,33.045,2561984.0
2023-08-16,33.055,33.105,32.6,32.75,3721500.0
2023-08-17,32.5,32.895,32.475,32.895,3807876.0
2023-08-18,32.875,33.115,32.705,32.84,2522006.0
2023-08-21,33.175,33.26,32.835,32.895,2814120.0
2023-08-22,32.455,32.79,32.04,32.55,3862574.0
2023-08-23,32.115,32.57,32.07,32.155,3705530.0
2023-08-24,32.105,32.715,32.105,32.655,4102305.0
2023-08-25,32.395,32.405,32.075,32.215,3058913.0
2023-08-28,32.63,32.74,32.38,32.5,2483044.0
2023-08-29,32.73,32.755,32.425,32.62,2743806.0
2023-08-30,32.76,33.035,32.575,32.865,3332526.0
2023-08-31,32.72,32.79,32.41,32.63,5420810.0
2023-09-01,32.64,33.39,32.64,33.145,3864890.0
2023-09-04,33.505,33.785,33.505,33.705,3083047.0
2023-09-05,33.595,33.63,33.235,33.515,2255665.0
2023-09-06,33.67,34.14,33.635,33.955,4073866.0
2023-09-07,33.705,33.885,33.355,33.45,4035704.0
2023-09-08,33.295,33.485,32.975,33.485,3582454.0
2023-09-11,33.74,33.75,33.45,33.725,2842394.0
2023-09-12,33.645,33.67,33.035,33.22,2905726.0
2023-09-13,33.41,33.595,33.265,33.365,2965771.0
2023-09-14,33.365,33.52,33.31,33.39,2954868.0
2023-09-15,33.63,34.19,33.63,33.84,5747176.0
2023-09-18,33.82,33.82,33.25,33.355,2455437.0
2023-09-19,33.54,33.585,33.285,33.32,2390552.0
2023-09-20,32.94,33.09,32.465,32.615,5437539.0
2023-09-21,32.395,32.5,31.77,31.77,4777342.0
2023-09-22,31.29,31.955,31.285,31.955,5147897.0
2023-09-25,31.795,32.105,31.74,32.105,2823123.0
2023-09-26,32.005,32.175,31.69,31.775,4055999.0
2023-09-27,31.76,31.865,31.16,31.44,6526882.0
2023-09-28,31.84,32.395,31.83,32.34,7198215.0
2023-09-29,32.22,32.43,32.005,32.165,4696629.0
2023-10-02,32.015,32.175,31.77,31.955,2956377.0
2023-10-03,31.205,31.31,30.685,30.765,6008253.0
2023-10-04,30.71,30.87,30.435,30.48,4245130.0
2023-10-05,29.75,30.34,29.635,30.245,5909737.0
2023-10-06,30.11,30.19,29.95,30.135,3719921.0
2023-10-09,30.955,31.195,30.815,31.065,6550175.0
2023-10-10,31.645,31.69,31.31,31.46,5977325.0
2023-10-11,31.335,31.655,31.335,31.655,5279389.0
2023-10-12,31.635,31.695,31.485,31.635,5174211.0
2023-10-13,31.705,31.715,31.415,31.51,3511104.0
2023-10-16,31.9,31.91,31.66,31.785,4462549.0
2023-10-17,31.735,31.9,31.675,31.81,3879209.0
2023-10-18,31.995,32.525,31.92,32.51,5137138.0
2023-10-19,32.44,32.555,31.92,32.225,4716403.0
2023-10-20,32.385,32.43,32.025,32.05,3960698.0
2023-10-23,31.795,32.07,30.88,31.02,3726172.0
2023-10-24,31.185,31.32,30.915,30.99,4236203.0
2023-10-25,30.85,30.985,30.49,30.755,601617.0
2023-10-26,30.85,31.03,30.58,30.765,3322695.0
2023-10-27,30.64,31.115,30.57,31.03,2665651.0
2023-10-30,30.65,30.755,30.215,30.245,3178736.0
2023-10-31,30.525,30.58,30.05,30.2,3749080.0
2023-11-01,30.445,30.595,30.215,30.595,3024508.0
2023-11-02,30.435,30.51,29.84,29.84,5421204.0
2023-11-03,30.06,30.215,29.8,29.98,4145402.0
2023-11-06,29.84,29.935,29.645,29.75,4391125.0
2023-11-07,29.645,29.935,29.565,29.565,2828506.0
2023-11-08,29.09,29.435,28.985,29.395,617919.0
2023-11-09,29.175,29.22,28.875,28.875,6590479.0
2023-11-10,28.79,28.825,28.235,28.235,6360199.0
2023-11-13,28.515,28.515,27.97,28.04,4038177.0
2023-11-14,28.49,28.93,28.49,28.755,3752412.0
2023-11-15,28.975,29.02,28.54,28.55,3345891.0
2023-11-16,28.57,28.69,28.17,28.32,4551864.0
2023-11-17,27.555,27.795,27.325,27.68,989261.0
2023-11-20,28.075,28.155,27.835,28.03,3790288.0
2023-11-21,28.12,28.19,27.96,28.165,3819583.0
2023-11-22,28.065,28.4,28.055,28.24,3202121.0
2023-11-23,27.985,28.075,27.765,27.765,3035764.0
2023-11-24,27.915,28.24,27.88,28.145,389807.0
2023-11-27,28.135,28.2,27.925,27.95,2603377.0
2023-11-28,27.81,27.94,27.51,27.51,4383049.0
2023-11-29,27.765,27.8,27.245,27.325,5652246.0
2023-11-30,27.325,27.405,27.175,27.325,9362440.0
2023-12-01,27.395,27.42,27.035,27.185,4092437.0
2023-12-04,27.275,27.38,26.47,26.75,6266005.0
2023-12-05,26.745,26.75,26.03,26.03,7893630.0
2023-12-06,25.995,26.345,25.925,26.305,7928733.0
2023-12-07,25.43,26.47,25.35,26.42,8704430.0
2023-12-08,26.04,26.32,25.635,26.275,8971603.0
2023-12-11,26.445,26.79,26.445,26.675,5105505.0
2023-12-12,26.62,26.87,26.525,26.745,4746733.0
2023-12-13,26.455,26.575,26.4,26.46,5165739.0
2023-12-14,26.455,26.75,26.215,26.585,7039918.0
2023-12-15,26.885,27.08,26.79,26.955,13836324.0
2023-12-18,26.865,27.095,26.79,26.875,3732328.0
2023-12-19,27.08,27.35,26.955,27.335,4449743.0
2023-12-20,27.465,27.755,27.415,27.5,5693987.0
2023-12-21,27.545,27.585,27.185,27.23,6175658.0
2023-12-22,27.28,27.485,27.245,27.37,2845127.0
2023-12-27,27.81,27.88,27.52,27.545,2862810.0
2023-12-28,27.635,27.72,27.52,27.68,2725527.0
2023-12-29,27.545,27.58,27.37,27.38,3282537.0
2024-01-02,27.38,27.8,27.37,27.72,2708335.0
2024-01-03,27.715,27.72,27.46,27.46,3115427.0
2024-01-04,27.865,27.925,27.65,27.83,4015837.0
2024-01-05,27.765,27.83,27.615,27.625,2452589.0
2024-01-08,27.835,27.935,27.42,27.53,3056515.0
2024-01-09,27.545,27.625,27.345,27.415,3425498.0
2024-01-10,27.43,27.495,27.165,27.22,3029957.0
2024-01-11,27.37,27.475,27.07,27.46,2944875.0
2024-01-12,27.315,27.775,27.315,27.58,3744408.0
2024-01-15,27.68,28.05,27.52,27.88,3021677.0
2024-01-16,27.705,27.75,27.36,27.44,3570270.0
2024-01-17,27.325,27.36,26.94,27.07,826745.0
2024-01-18,26.7,26.94,26.7,26.805,1076249.0
2024-01-19,27.16,27.31,27.115,27.245,3320797.0
2024-01-22,27.105,27.465,27.01,27.45,3189811.0
2024-01-23,27.405,27.555,27.23,27.405,3046681.0
2024-01-24,27.46,27.645,22.255,27.3,4258232.0
2024-01-25,27.5,27.52,27.265,27.485,4140407.0
2024-01-29,27.72,28.205,27.65,28.13,6235580.0
2024-01-30,27.855,28.135,27.84,28.09,3801163.0
2024-01-31,28.305,28.655,28.18,28.57,5934559.0
2024-02-01,28.27,28.445,28.12,28.425,3975071.0
2024-02-02,28.34,28.605,28.215,28.605,4056467.0
2024-02-05,28.275,28.55,28.145,28.24,3472409.0
2024-02-06,28.165,28.57,28.075,28.465,3972799.0
2024-02-07,28.665,29.16,28.57,28.61,6730195.0
2024-02-08,28.585,28.62,28.145,28.5,5165120.0
2024-02-09,28.605,28.64,28.075,28.085,5390490.0
2024-02-12,27.81,27.81,27.36,27.475,5686023.0
2024-02-13,27.615,27.645,27.08,27.44,5955680.0
2024-02-14,27.015,27.5,26.9,27.485,4971832.0
2024-02-15,27.16,27.265,26.655,26.655,8318017.0
2024-02-16,27.015,27.315,26.9,27.06,5275140.0
2024-02-19,27.06,27.15,26.895,26.91,4362832.0
2024-02-20,26.7,26.71,26.42,26.61,6811349.0
2024-02-21,26.445,26.7,26.24,26.665,5671775.0
2024-02-22,26.75,26.92,26.645,26.885,4497000.0
2024-02-23,26.55,27.11,26.425,26.895,5491118.0
2024-02-26,26.665,26.71,26.375,26.445,4485110.0
2024-02-27,26.515,26.875,26.445,26.69,5886196.0
2024-02-28,26.795,26.825,26.42,26.595,7230928.0
2024-02-29,26.62,26.83,26.445,26.76,7771138.0
2024-03-01,26.91,27.195,26.91,27.195,3750880.0
2024-03-04,27.315,27.335,26.865,26.9,4712984.0
2024-03-05,26.93,27.035,26.675,26.68,4176803.0
2024-03-06,26.595,26.95,26.53,26.9,5125658.0
2024-03-07,26.845,27.07,26.81,26.945,1145179.0
2024-03-08,26.955,27.605,26.825,27.4,4828660.0
2024-03-11,27.065,27.09,26.63,26.7,5535439.0
2024-03-12,26.575,26.61,26.385,26.39,4831189.0
2024-03-13,26.39,26.4,25.97,26.2,4736150.0
2024-03-14,26.345,26.545,26.215,26.43,4716597.0
2024-03-15,26.575,27.14,26.255,27.08,9184005.0
2024-03-18,26.925,27.055,26.765,26.81,2599794.0
2024-03-19,26.9,27.435,26.9,27.435,5223722.0
2024-03-20,27.625,27.79,27.41,27.505,3906103.0
2024-03-21,27.65,27.74,27.29,27.445,5050072.0
2024-03-22,27.31,27.335,26.875,26.965,4071991.0
2024-03-25,27.165,27.315,27.02,27.28,3215618.0
2024-03-26,27.4,27.835,27.345,27.545,4265415.0
2024-03-27,27.38,27.605,27.355,27.49,3425864.0
2024-03-28,27.7,27.735,27.505,27.66,4524544.0
2024-04-02,27.745,27.98,27.545,27.66,4623183.0
2024-04-03,27.66,27.905,27.6,27.67,4864663.0
2024-04-04,27.66,27.745,27.37,27.7,5084521.0
2024-04-05,27.645,27.925,27.615,27.75,5509930.0
2024-04-08,27.75,27.76,27.28,27.3,4318790.0
2024-04-09,27.57,27.645,27.335,27.425,5455170.0
2024-04-10,27.145,27.515,27.01,27.18,5866407.0
2024-04-11,27.08,27.86,27.045,27.745,5503007.0
2024-04-12,27.5,27.59,27.215,27.39,4189610.0
2024-04-15,27.49,27.57,27.335,27.49,4384608.0
2024-04-16,27.21,27.265,26.99,27.145,5975067.0
2024-04-17,27.07,27.215,26.765,26.825,4784672.0
2024-04-18,26.755,26.935,26.71,26.71,4809737.0
2024-04-19,26.335,27.075,25.895,26.665,8615088.0
2024-04-22,26.63,26.645,25.91,25.965,7453244.0
2024-04-23,25.945,26.19,25.755,25.785,5253442.0
2024-04-24,25.94,26.045,25.785,25.91,5462389.0
2024-04-26,25.665,25.74,25.555,25.63,4790436.0
2024-04-29,25.665,25.755,25.53,25.565,4999224.0
2024-04-30,25.395,25.755,25.32,25.605,6043000.0
2024-05-01,25.215,25.25,24.87,24.94,5594237.0
2024-05-02,24.685,24.75,24.515,24.64,5795845.0
2024-05-03,24.63,24.875,24.56,24.74,3955043.0
2024-05-06,24.825,25.02,24.66,24.785,4509330.0
2024-05-07,25.085,25.25,24.805,25.25,4835017.0
2024-05-08,25.285,25.575,25.26,25.285,3801266.0
2024-05-09,25.44,25.71,25.42,25.485,4629875.0
2024-05-10,25.71,26.03,25.63,25.965,4682521.0
2024-05-13,25.855,25.9,25.575,25.695,4140690.0
2024-05-14,25.585,25.765,25.465,25.53,3157286.0
2024-05-15,25.485,25.565,25.285,25.315,3327348.0
2024-05-16,25.365,25.42,25.175,25.32,5680158.0
2024-05-17,25.295,25.295,24.875,24.95,4497666.0
2024-05-20,25.03,25.485,25.03,25.465,5338616.0
2024-05-21,25.46,25.555,25.33,25.385,4545674.0
2024-05-22,25.42,25.475,25.175,25.185,3346763.0
2024-05-23,24.87,25.185,24.73,25.165,4279831.0
2024-05-24,25.03,25.595,24.95,25.33,4924489.0
2024-05-27,25.385,25.485,25.095,25.13,3365466.0
2024-05-28,25.22,25.285,24.995,25.06,3473271.0
2024-05-29,25.06,25.155,24.915,24.915,4681821.0
2024-05-30,24.685,24.76,24.525,24.625,5089647.0
2024-05-31,24.76,25.12,24.68,25.12,12125391.0
2024-06-03,25.22,25.565,25.195,25.33,4789603.0
2024-06-04,25.095,25.195,24.825,24.875,4287306.0
2024-06-05,24.74,24.86,24.56,24.615,3969038.0
2024-06-06,24.695,24.915,24.585,24.585,4543917.0
2024-06-07,24.78,24.825,24.66,24.68,2922907.0
2024-06-11,24.93,24.93,24.47,24.57,6852967.0
2024-06-12,24.76,25.26,24.695,25.205,7007709.0
2024-06-13,25.215,25.315,24.875,24.975,3872156.0
2024-06-14,24.95,25.02,24.695,24.725,3423709.0
2024-06-17,24.715,24.725,24.435,24.47,3737380.0
2024-06-18,24.535,24.605,24.38,24.435,4483929.0
2024-06-19,24.78,24.825,24.64,24.74,4482271.0
2024-06-20,24.65,24.825,24.63,24.715,5490192.0
2024-06-21,24.815,25.02,24.695,24.96,8677813.0
2024-06-24,24.585,24.63,24.405,24.46,6327455.0
2024-06-25,24.985,25.42,24.975,25.36,8272054.0
2024-06-26,25.23,25.74,25.22,25.675,6510868.0
2024-06-27,25.45,25.625,25.405,25.62,4362477.0
2024-06-28,25.875,25.91,25.585,25.585,4670488.0
2024-07-01,25.465,25.73,25.41,25.62,3249023.0
2024-07-02,25.85,26.465,25.765,26.42,7258132.0
2024-07-03,26.52,26.69,26.265,26.355,5552188.0
2024-07-04,26.58,26.7,26.485,26.51,4162860.0
2024-07-05,26.53,26.635,26.43,26.535,3160196.0
2024-07-08,26.465,26.52,26.02,26.065,3385010.0
2024-07-09,26.3,26.335,25.93,25.93,4815566.0
2024-07-10,25.85,25.965,25.72,25.855,2908804.0
2024-07-11,26.165,26.24,26.055,26.155,3172196.0
2024-07-12,26.485,26.535,26.175,26.245,4301076.0
2024-07-15,26.575,26.735,26.49,26.58,5238312.0
2024-07-16,26.61,26.735,26.355,26.635,4088940.0
2024-07-17,26.61,26.875,26.47,26.665,3774844.0
2024-07-18,26.825,26.955,26.735,26.775,3912427.0
2024-07-19,26.43,26.59,26.345,26.49,2884200.0
2024-07-22,26.21,26.23,25.64,25.94,5633203.0
2024-07-23,25.595,25.71,24.95,24.97,9116636.0
2024-07-24,24.535,24.915,24.435,24.705,1356123.0
2024-07-25,24.685,24.97,24.37,24.37,5212694.0
2024-07-26,24.54,24.64,24.425,24.435,4212170.0
2024-07-29,24.56,24.785,24.535,24.615,3126664.0
2024-07-30,24.395,24.47,24.215,24.37,693359.0
2024-07-31,24.495,25.075,24.46,25.03,4335420.0
2024-08-01,25.395,25.565,25.185,25.41,5087090.0
2024-08-02,24.94,25.03,24.785,24.925,4687561.0
2024-08-05,24.24,24.37,23.98,24.015,7399987.0
2024-08-06,23.18,23.445,22.69,22.78,2451203.0
2024-08-07,22.9,23.365,22.875,23.035,7293511.0
2024-08-08,22.845,22.955,22.61,22.61,5443411.0
2024-08-09,22.88,23.245,22.81,23.12,4286882.0
2024-08-12,23.235,23.315,23.045,23.055,2901916.0
2024-08-13,23.425,23.425,23.11,23.125,4363296.0
2024-08-14,23.07,23.245,22.91,23.12,4015649.0
2024-08-15,23.68,23.68,23.12,23.145,5381917.0
2024-08-16,23.655,23.755,23.535,23.69,5653339.0
2024-08-19,23.715,23.98,23.7,23.835,533527.0
2024-08-20,23.59,23.93,23.555,23.825,1066695.0
2024-08-21,23.5,23.625,23.265,23.625,6448474.0
2024-08-22,23.67,23.76,23.5,23.555,4160648.0
2024-08-23,23.37,23.435,23.255,23.435,3816539.0
2024-08-26,23.645,23.98,23.59,23.925,3641564.0
2024-08-27,24.85,25.185,24.515,24.87,6975874.0
2024-08-28,24.305,24.73,24.305,24.57,5792938.0
2024-08-29,24.485,24.55,24.16,24.16,869879.0
2024-08-30,24.485,24.84,24.425,24.66,6686304.0
2024-09-02,24.695,25.13,24.65,25.005,4023317.0
2024-09-03,25.13,25.165,24.805,24.97,4392107.0
2024-09-04,24.51,24.55,24.115,24.335,7910248.0
2024-09-05,23.775,23.945,23.51,23.54,8835436.0
2024-09-06,23.55,23.55,22.615,22.615,8588350.0
2024-09-09,22.41,22.54,22.245,22.4,1572906.0
2024-09-10,22.51,22.645,22.465,22.585,3908281.0
2024-09-11,22.25,22.315,21.99,22.09,7788249.0
2024-09-12,22.23,22.58,22.125,22.52,4541769.0
2024-09-13,23.115,23.145,22.745,22.83,4085394.0
2024-09-16,22.88,22.885,22.665,22.69,3739600.0
2024-09-17,22.915,23.0,22.72,22.72,2752777.0
2024-09-18,22.765,22.905,22.7,22.905,3476635.0
2024-09-19,23.01,23.265,22.88,23.16,5149334.0
2024-09-20,23.35,23.52,23.215,23.32,6331107.0
2024-09-23,23.16,23.605,23.14,23.54,504071.0
2024-09-24,23.595,23.885,23.47,23.765,4472199.0
2024-09-25,23.96,23.99,23.69,23.895,4952329.0
2024-09-26,23.575,23.925,23.065,23.255,8571576.0
2024-09-27,22.975,23.065,22.72,22.935,7468158.0
2024-09-30,23.575,23.82,23.38,23.725,6310184.0
2024-10-01,23.775,23.96,23.65,23.66,840265.0
2024-10-02,24.245,24.555,24.12,24.395,8972609.0
2024-10-03,24.425,24.61,24.265,24.535,4961867.0
2024-10-04,24.77,25.27,24.725,25.08,7739536.0
2024-10-07,25.12,25.26,24.99,25.12,3429620.0
2024-10-08,25.515,25.61,24.64,24.8,5428895.0
2024-10-09,24.29,24.48,24.055,24.065,4793422.0
2024-10-10,24.12,24.415,24.075,24.235,2987616.0
2024-10-11,24.47,24.65,24.33,24.355,3604924.0
2024-10-14,24.355,24.355,23.86,23.86,6791093.0
2024-10-15,23.555,23.735,23.32,23.34,8847461.0
2024-10-16,23.36,23.7,23.18,23.47,6360717.0
2024-10-17,23.725,23.86,23.405,23.49,6091789.0
2024-10-18,23.49,23.51,23.135,23.19,5068285.0
2024-10-21,23.16,23.535,23.16,23.49,4453649.0
2024-10-22,23.49,23.525,23.135,23.17,3384263.0
2024-10-23,23.21,23.255,22.89,22.915,4409545.0
2024-10-24,22.825,22.925,22.725,22.9,4527466.0
2024-10-25,22.86,23.035,22.77,22.87,2370717.0
2024-10-28,22.68,22.86,22.54,22.86,4198988.0
2024-10-29,22.73,22.815,22.595,22.7,4319493.0
2024-10-30,22.67,22.775,22.485,22.53,4336866.0
2024-10-31,22.595,22.68,22.36,22.39,4439437.0
2024-11-01,22.425,22.68,22.365,22.645,4364414.0
2024-11-04,22.505,22.65,22.39,22.58,3117333.0
2024-11-05,22.67,22.72,22.285,22.505,4605159.0
2024-11-06,22.595,22.655,22.115,22.115,4657515.0
2024-11-07,22.305,22.83,22.23,22.83,5646776.0
2024-11-08,22.85,22.87,22.665,22.665,4867629.0
2024-11-11,22.505,22.665,22.455,22.615,3777877.0
2024-11-12,22.56,22.755,22.455,22.455,3705241.0
2024-11-13,22.22,22.305,22.09,22.305,5003433.0
2024-11-14,22.53,22.595,22.23,22.265,3552642.0
2024-11-15,22.35,22.625,22.325,22.595,3914630.0
2024-11-18,22.58,22.81,22.535,22.69,607835.0
2024-11-19,22.975,23.31,22.935,23.125,5276786.0
2024-11-20,23.105,23.2,22.87,22.965,3945586.0
2024-11-21,23.145,23.255,23.05,23.075,4351162.0
2024-11-22,23.405,23.765,23.38,23.585,5386790.0
2024-11-25,23.67,24.01,23.63,23.875,8220673.0
2024-11-26,23.575,23.605,22.9,22.975,6299643.0
2024-11-27,23.02,23.075,22.795,22.945,3872266.0
2024-11-28,23.065,23.18,22.965,22.965,2248294.0
2024-11-29,22.88,23.15,22.795,23.075,2855929.0
2024-12-02,23.105,23.35,23.095,23.35,2580534.0
2024-12-03,23.415,23.71,23.37,23.465,3998697.0
2024-12-04,23.54,23.64,23.335,23.405,2762462.0
2024-12-05,23.075,23.245,22.975,23.15,4359620.0
2024-12-06,23.19,23.22,22.605,22.655,5797144.0
2024-12-09,22.315,22.435,22.145,22.4,792492.0
2024-12-10,22.785,22.86,22.565,22.73,4289705.0
2024-12-11,22.55,22.645,22.42,22.54,2388864.0
2024-12-12,22.56,22.655,22.385,22.39,3145868.0
2024-12-13,22.265,22.55,22.24,22.495,2790719.0
2024-12-16,22.465,22.505,22.295,22.37,2879832.0
2024-12-17,22.145,22.22,22.005,22.145,4502388.0
2024-12-18,22.22,22.36,22.06,22.175,3114996.0
2024-12-19,21.655,21.975,21.655,21.75,6381533.0
2024-12-20,21.72,22.175,21.625,22.175,7993548.0
2024-12-23,22.22,22.6,22.165,22.53,2845618.0
2024-12-24,22.69,22.86,22.605,22.74,1992029.0
2024-12-27,22.785,22.955,22.74,22.825,2034021.0
2024-12-30,22.925,23.18,22.89,23.04,2246576.0
2024-12-31,23.065,23.33,23.01,23.16,2157012.0
2025-01-02,23.22,23.54,23.2,23.5,2933307.0
2025-01-03,23.71,23.83,23.54,23.725,4040828.0
2025-01-06,23.895,24.065,23.86,24.0,3491055.0
2025-01-07,24.01,24.14,23.85,24.075,3757100.0
2025-01-08,24.195,24.275,23.95,23.96,3707658.0
2025-01-09,23.555,23.905,23.55,23.905,2778476.0
2025-01-10,23.895,23.97,23.765,23.785,1683201.0
2025-01-13,24.0,24.51,23.95,24.265,549425.0
2025-01-14,24.435,24.55,24.33,24.395,3520726.0
2025-01-15,24.525,24.545,24.245,24.275,2377903.0
2025-01-16,24.575,24.65,24.14,24.32,4358336.0
2025-01-17,24.32,24.385,24.13,24.245,2509848.0
2025-01-20,24.34,24.515,24.105,24.105,2483200.0
2025-01-21,24.29,24.415,23.985,24.225,3421671.0
2025-01-22,24.225,24.28,23.595,23.775,4888120.0
2025-01-23,23.585,23.875,23.49,23.49,3901247.0
2025-01-24,23.47,23.49,22.985,23.05,5224298.0
2025-01-28,22.85,23.105,22.74,22.945,3682332.0
2025-01-29,22.945,23.405,22.89,23.125,3707437.0
2025-01-30,23.295,23.47,23.155,23.285,3374261.0
2025-01-31,23.295,23.49,23.17,23.265,2952068.0
2025-02-03,22.99,23.17,22.655,23.145,4110067.0
2025-02-04,23.135,23.2,22.88,22.925,3039556.0
2025-02-05,23.2,23.445,23.2,23.33,3295739.0
2025-02-06,23.275,23.38,23.105,23.38,2942096.0
2025-02-07,23.03,23.455,23.01,23.2,3764821.0
2025-02-10,23.145,23.225,23.04,23.06,2344499.0
2025-02-11,23.31,23.38,23.03,23.065,3743236.0
2025-02-12,23.35,23.555,23.195,23.455,4011177.0
2025-02-13,23.21,23.455,23.18,23.265,3236420.0
2025-02-14,23.415,23.605,23.115,23.115,4297495.0
2025-02-17,23.065,23.07,22.25,22.445,9407787.0
2025-02-18,22.265,22.295,21.92,22.115,7758204.0
2025-02-19,22.125,22.23,21.665,21.685,7284129.0
2025-02-20,21.675,22.125,21.655,21.9,5724362.0
2025-02-21,22.125,22.155,21.825,21.855,5972041.0
2025-02-24,21.665,22.015,21.625,22.015,6064801.0
2025-02-25,22.125,22.775,21.94,22.625,6686750.0
2025-02-26,22.67,23.49,22.655,23.395,8333228.0
2025-02-27,23.03,23.615,22.925,23.48,6352644.0
2025-02-28,23.405,23.53,23.265,23.32,7700705.0
2025-03-03,23.36,23.885,23.36,23.775,5356652.0
2025-03-04,23.255,23.36,22.975,23.05,6473823.0
2025-03-05,22.865,23.09,22.71,22.71,814113.0
2025-03-06,22.365,22.53,22.105,22.335,7526702.0
2025-03-07,22.24,22.3,21.835,21.86,6849723.0
2025-03-10,22.005,22.42,21.96,22.27,801755.0
2025-03-11,22.25,22.65,22.17,22.54,6213802.0
2025-03-12,22.33,22.385,22.035,22.065,7285181.0
2025-03-13,22.065,22.25,21.94,22.065,5013207.0
2025-03-14,22.025,22.065,21.58,21.755,5963775.0
2025-03-17,22.045,22.22,21.995,22.17,3880863.0
2025-03-18,22.31,22.455,22.19,22.23,3511420.0
2025-03-19,22.22,22.33,22.025,22.2,3294091.0
2025-03-20,22.31,22.335,22.005,22.3,6466437.0
2025-03-21,22.3,22.465,22.22,22.27,8264977.0
2025-03-24,22.22,22.445,22.21,22.415,3545496.0
2025-03-25,22.55,22.63,22.39,22.52,3708519.0
2025-03-26,22.505,22.93,22.505,22.6,581472.0
2025-03-27,22.51,22.94,22.51,22.94,4377751.0
2025-03-28,22.94,23.185,22.9,23.145,3704690.0
2025-03-31,22.845,22.94,22.475,22.475,4224980.0
2025-04-01,22.68,22.92,22.59,22.855,3933650.0
2025-04-02,22.745,22.815,22.385,22.505,4157223.0
2025-04-03,22.085,22.15,21.735,21.85,6156580.0
2025-04-04,20.945,20.975,19.75,19.86,2605593.0
2025-04-07,18.47,19.11,18.09,18.71,17877909.0
2025-04-08,18.85,19.39,18.685,19.335,9785649.0
2025-04-09,18.655,18.955,18.51,18.615,1318751.0
2025-04-10,20.18,20.345,19.45,19.49,8540093.0
2025-04-11,18.81,19.09,18.65,19.08,1310236.0
2025-04-14,19.4,19.54,19.13,19.295,5023397.0
2025-04-15,19.345,19.53,19.2,19.215,4622189.0
2025-04-16,19.005,19.04,18.615,18.78,1304820.0
2025-04-17,18.935,19.53,18.875,19.51,4788196.0
2025-04-22,19.245,19.335,19.04,19.16,4194833.0
2025-04-23,19.8,19.965,19.565,19.85,6051138.0
2025-04-24,19.245,19.55,19.245,19.45,6764786.0
2025-04-28,19.635,19.89,19.585,19.79,4189251.0
2025-04-29,19.85,20.1,19.77,20.08,4393410.0
2025-04-30,20.24,20.265,19.84,20.16,7322159.0
2025-05-01,19.76,19.85,19.605,19.635,4876185.0
2025-05-02,19.76,20.16,19.65,20.035,4598499.0
2025-05-05,19.665,19.685,19.2,19.315,7809824.0
2025-05-06,19.305,19.4,19.17,19.38,4507277.0
2025-05-07,19.665,19.89,19.54,19.705,5902481.0
2025-05-08,19.705,19.76,19.425,19.55,6223666.0
2025-05-09,19.87,19.965,19.705,19.83,6255034.0
2025-05-12,20.12,20.375,20.1,20.22,932365.0
2025-05-13,20.88,21.14,20.715,20.965,7614367.0
2025-05-14,21.295,21.94,21.27,21.685,8162505.0
2025-05-15,21.91,21.92,21.305,21.305,9155886.0
2025-05-16,21.455,21.51,21.13,21.305,4522859.0
2025-05-19,21.29,21.465,20.955,20.985,3190777.0
2025-05-20,21.19,21.19,20.86,20.9,3167534.0
2025-05-21,21.27,21.29,21.105,21.14,3829183.0
2025-05-22,20.9,21.025,20.735,20.86,4051548.0
2025-05-23,20.91,21.005,20.775,20.975,3611786.0
2025-05-26,20.995,21.065,20.715,20.715,4335572.0
2025-05-27,20.88,20.92,20.745,20.83,3367955.0
2025-05-28,20.985,21.785,20.89,21.5,8165747.0
2025-05-29,21.775,22.23,21.645,22.095,6441940.0
2025-05-30,21.88,21.965,21.63,21.63,10473790.0
2025-06-02,21.63,21.765,21.345,21.385,3847963.0
2025-06-03,21.775,22.045,21.54,21.54,4592603.0
2025-06-04,21.85,22.165,21.83,22.165,6917259.0
2025-06-05,22.145,22.275,21.94,22.085,4232096.0
2025-06-06,22.135,22.45,22.115,22.3,719157.0
2025-06-10,22.405,22.725,22.365,22.445,1098325.0
2025-06-11,22.9,23.205,22.755,22.86,1238419.0
2025-06-12,23.425,23.515,22.815,22.815,8339371.0
2025-06-13,23.37,25.155,23.165,24.505,20111219.0
2025-06-16,25.565,26.465,25.235,25.235,13310733.0
2025-06-17,24.98,25.37,24.725,24.98,8046140.0
2025-06-18,24.98,25.29,24.785,24.935,6758385.0
2025-06-19,24.785,25.04,24.62,24.915,6562855.0
2025-06-20,25.02,25.3,24.915,25.125,7888290.0
2025-06-23,25.34,25.75,25.045,25.125,7296758.0
2025-06-24,22.99,23.56,22.845,23.485,13356332.0
2025-06-25,23.28,23.4,23.175,23.33,5098966.0
2025-06-26,23.25,23.3,23.055,23.185,3661915.0
2025-06-27,23.26,23.405,23.02,23.055,4823813.0
2025-06-30,22.96,23.045,22.58,22.97,6478795.0
2025-07-01,23.035,23.105,22.825,22.9,3882181.0
2025-07-02,22.9,23.22,22.815,23.155,4149571.0
2025-07-03,23.34,23.61,23.165,23.33,3392238.0
2025-07-04,23.395,23.455,23.28,23.385,2349292.0
2025-07-07,23.31,23.38,22.98,23.205,3979146.0
2025-07-08,23.145,23.25,22.845,23.175,3426432.0
2025-07-09,23.62,23.62,23.3,23.33,4573011.0
2025-07-10,23.475,23.505,23.27,23.33,2714933.0
2025-07-11,23.3,23.38,23.195,23.3,2693577.0
2025-07-14,23.475,23.56,23.295,23.395,2203438.0
2025-07-15,23.28,23.57,23.23,23.515,2756196.0
2025-07-16,23.415,23.545,23.33,23.495,2584381.0
2025-07-17,23.57,23.57,23.31,23.475,2993446.0
2025-07-18,23.68,23.875,23.555,23.72,3493719.0
2025-07-21,23.62,24.06,23.57,24.06,2017388.0
2025-07-22,23.895,24.155,23.73,24.155,3934925.0
2025-07-23,24.425,24.73,24.175,24.505,4976071.0
2025-07-24,24.835,25.02,24.555,24.555,4736460.0
2025-07-25,24.64,25.595,24.575,25.465,7520499.0
2025-07-28,25.46,25.75,25.31,25.46,4091839.0
2025-07-29,25.565,25.925,25.515,25.855,5130595.0
2025-07-30,26.245,26.315,25.75,25.825,5695885.0
2025-07-31,25.72,25.885,25.505,25.845,4575824.0
2025-08-01,25.66,25.845,25.475,25.79,2645088.0
2025-08-04,25.275,25.495,25.195,25.46,3820185.0
2025-08-05,25.66,25.825,25.615,25.815,3878575.0
2025-08-06,26.0,26.265,25.855,26.15,4133401.0
2025-08-07,26.15,26.245,25.985,26.245,2780588.0
2025-08-08,26.0,26.22,25.885,26.08,3589172.0
2025-08-11,26.08,26.265,26.08,26.265,2619418.0
2025-08-12,26.245,26.295,26.11,26.265,3208192.0
2025-08-13,26.235,26.34,26.03,26.03,3847727.0
2025-08-14,26.1,26.205,25.925,26.01,2960125.0
2025-08-15,26.225,26.225,25.925,26.07,3925197.0
2025-08-18,26.0,26.15,25.875,26.14,3401671.0
2025-08-19,26.0,26.39,25.29,25.41,6197241.0
2025-08-20,25.45,25.565,24.98,25.43,5774492.0
2025-08-21,25.66,25.905,25.44,25.77,5712999.0
2025-08-22,25.975,26.15,25.865,25.865,3635964.0
2025-08-25,26.1,26.275,26.0,26.1,5783921.0
2025-08-26,26.34,26.535,25.92,26.275,7217964.0
2025-08-27,26.255,26.455,26.215,26.325,5181735.0
2025-08-28,26.16,26.24,25.92,26.15,3405522.0
2025-08-29,26.3,26.43,26.12,26.41,3931351.0
2025-09-01,26.36,26.4,26.03,26.13,2984530.0
2025-09-02,25.97,26.16,25.86,26.15,3017375.0
2025-09-03,26.34,26.53,25.83,25.95,5253304.0
2025-09-04,25.42,25.79,25.26,25.77,4933567.0
2025-09-05,25.68,25.76,25.51,25.68,3550518.0
2025-09-08,25.15,25.16,24.67,24.98,5625395.0
2025-09-09,25.0,25.0,24.61,24.68,3478423.0
2025-09-10,24.61,24.845,24.57,24.77,2933052.0
2025-09-11,24.99,25.15,24.82,25.07,4540865.0
2025-09-12,25.0,25.02,24.14,24.22,6254331.0
2025-09-15,24.25,24.33,24.0,24.21,3679992.0
2025-09-16,24.07,24.36,24.06,24.28,3324260.0
2025-09-17,24.38,24.62,24.36,24.6,4139891.0
2025-09-18,23.76,23.81,23.04,23.06,12846417.0
2025-09-19,23.24,23.34,23.03,23.03,8957526.0
2025-09-22,22.82,22.835,22.58,22.81,5572249.0
2025-09-23,22.81,22.91,22.7,22.87,3322566.0
2025-09-24,23.0,23.16,22.87,22.87,5285748.0
2025-09-25,23.14,23.53,23.04,23.45,6130768.0
2025-09-26,23.6,23.6,23.27,23.33,3968440.0
2025-09-29,23.47,23.54,23.31,23.42,3557571.0
2025-09-30,23.0,23.03,22.85,23.03,6470473.0
2025-10-01,22.81,22.91,22.68,22.85,4870474.0
2025-10-02,22.98,23.1,22.82,23.01,4158150.0
2025-10-03,22.89,23.12,22.88,23.0,4032719.0
2025-10-06,23.02,23.3,23.02,23.15,2662688.0
2025-10-07,23.11,23.33,23.01,23.01,3576169.0
2025-10-08,23.07,23.11,22.79,22.81,3541086.0
2025-10-09,22.97,23.0,22.71,22.82,3624378.0
2025-10-10,22.65,22.7,22.485,22.55,4910824.0
2025-10-13,22.11,22.27,21.96,22.27,4539232.0
2025-10-14,22.27,22.46,22.08,22.35,4167378.0
2025-10-15,22.45,22.46,22.13,22.43,5403261.0
2025-10-16,22.44,22.78,22.24,22.7,4069124.0
2025-10-17,22.38,22.5,22.1,22.1,4353040.0
2025-10-20,22.2,22.26,22.01,22.26,4079588.0
2025-10-21,22.28,22.64,22.22,22.39,4531367.0
2025-10-22,23.26,23.38,22.87,23.17,6846984.0
2025-10-23,23.75,24.29,23.7,24.17,7648733.0
2025-10-24,24.42,24.64,24.21,24.4,5070974.0
2025-10-27,24.4,24.73,24.23,24.69,4215328.0
2025-10-28,24.6,24.655,24.22,24.26,3488924.0
2025-10-29,24.05,24.18,23.91,24.16,3213622.0
2025-10-30,24.36,24.57,24.3,24.5,4329615.0
2025-10-31,24.5,24.85,24.36,24.8,4611417.0
2025-11-03,24.8,25.185,24.79,25.12,3798320.0
2025-11-04,25.06,25.07,24.85,24.94,2680261.0
2025-11-05,24.93,25.16,24.83,25.16,4160194.0
2025-11-06,25.15,25.6,25.13,25.56,5006759.0
2025-11-07,25.8,26.07,25.67,25.84,4978105.0
2025-11-10,25.9,26.26,25.88,26.14,4578887.0
2025-11-11,26.2,26.65,26.19,26.55,4101875.0
2025-11-12,26.74,26.925,26.66,26.92,4525302.0
2025-11-13,26.4,26.48,25.93,26.16,5001964.0
2025-11-14,26.0,26.45,25.88,26.24,3804151.0
2025-11-17,26.25,26.6,26.21,26.47,4346544.0
2025-11-18,26.3,26.45,25.775,25.96,4638256.0
2025-11-19,26.3,26.44,26.11,26.27,3574812.0
2025-11-20,25.96,26.19,25.9,26.12,4069553.0
2025-11-21,25.91,25.97,25.41,25.41,3267027.0
2025-11-24,25.31,25.49,24.91,25.08,5098336.0
2025-11-25,25.02,25.15,24.95,25.11,3080231.0
2025-11-26,25.03,25.32,24.93,25.27,3674543.0