Date,Open,High,Low,Close,Volume
2002-12-03,0.7252026094969732,0.7252026094969732,0.7169145796741507,0.7169145796741507,278797.0
2002-12-04,0.7127704974878057,0.7127704974878057,0.7044824660048439,0.7044824660048439,314585.0
2002-12-05,0.7044822856316165,0.7044822856316165,0.6796182500605638,0.6879062794214871,225139.0
2002-12-06,0.6961942676403228,0.6961942676403228,0.663042204667491,0.6961942676403228,218160.0
2002-12-09,0.696194261563259,0.696194261563259,0.6879062327644686,0.692050037117009,22322.0
2002-12-10,0.6879064759282434,0.6879064759282434,0.6754742182886015,0.6754742182886015,96518.0
2002-12-11,0.6837620546941563,0.6961943087824105,0.6837620546941563,0.6879062794214871,104703.0
2002-12-12,0.6837622297622468,0.7044824660048439,0.6837622297622468,0.7044824660048439,133552.0
2002-12-13,0.6920500662112073,0.7127702966144156,0.6920500662112073,0.7127702966144156,70262.0
2002-12-16,0.7044822674671914,0.7127702966144156,0.7044822674671914,0.7127702966144156,36347.0
2002-12-17,0.7252026094969732,0.7252026094969732,0.7169145796741507,0.7169145796741507,54566.0
2002-12-18,0.7086261297575666,0.7169145796741507,0.7086261297575666,0.7169145796741507,109274.0
2002-12-19,0.7127704974878057,0.7127704974878057,0.7044824660048439,0.7044824660048439,338293.0
2002-12-20,0.7086261350324361,0.7210583899060939,0.7086261350324361,0.7210583899060939,22449.0
2002-12-23,0.7210583845386812,0.7210583845386812,0.7169145796741507,0.7169145796741507,47515.0
2002-12-24,0.7169145850107179,0.7210583899060939,0.7169145850107179,0.7210583899060939,9566.0
2002-12-25,0.7210583899060939,0.7210583899060939,0.7210583899060939,0.7210583899060939,0.0
2002-12-26,0.7210583899060939,0.7210583899060939,0.7210583899060939,0.7210583899060939,0.0
2002-12-27,0.7127704974878057,0.7127704974878057,0.7044824660048439,0.7044824660048439,6909.0
2002-12-30,0.7086262762367871,0.7086262762367871,0.7086262762367871,0.7086262762367871,1062.0
2002-12-31,0.7169147462896583,0.7252027780386717,0.7169147462896583,0.7252027780386717,108423.0
2003-01-01,0.7252027780386717,0.7252027780386717,0.7252027780386717,0.7252027780386717,0.0
2003-01-02,0.7252027780386717,0.7252027780386717,0.7210585521172355,0.7252027780386717,70683.0
2003-01-03,0.7252027780386717,0.7252027780386717,0.7252027780386717,0.7252027780386717,0.0
2003-01-06,0.7169145212348913,0.7169145212348913,0.7127702966144156,0.7127702966144156,31620.0
2003-01-07,0.7086262762367871,0.7127705020517268,0.7086262762367871,0.7086262762367871,510085.0
2003-01-08,0.7127705020517268,0.7127705020517268,0.7044824705156959,0.7086262762367871,231852.0
2003-01-09,0.7169147278666663,0.7169147278666663,0.7086262762367871,0.7086262762367871,10440.0
2003-01-10,0.7086262762367871,0.7086262762367871,0.7044824705156959,0.7086262762367871,233855.0
2003-01-13,0.7127703547158586,0.7169145796741507,0.7127703547158586,0.7169145796741507,72471.0
2003-01-14,0.725202721195824,0.7666427716692716,0.725202721195824,0.7666427716692716,2388300.0
2003-01-15,0.7707865492522765,0.7873625583388864,0.7707865492522765,0.7873625583388864,323161.0
2003-01-16,0.7873626544675209,0.7873626544675209,0.7707866433571559,0.779074622656472,49476.0
2003-01-17,0.7749305841895812,0.779074336011832,0.7624983310002725,0.7624983310002725,59473.0
2003-01-20,0.7624983310002725,0.7624983310002725,0.7542103022386362,0.7624983310002725,133082.0
2003-01-21,0.7624987400946301,0.7624987400946301,0.7459227261897395,0.7500669528408642,133409.0
2003-01-22,0.7542105149732873,0.7749308027686524,0.7542105149732873,0.7666427716692716,773659.0
2003-01-23,0.7749308027686524,0.7832187813563051,0.7666427716692716,0.7666427716692716,97166.0
2003-01-24,0.7666428374985625,0.779074622656472,0.7666428374985625,0.779074622656472,29262.0
2003-01-27,0.779074622656472,0.779074622656472,0.779074622656472,0.779074622656472,0.0
2003-01-28,0.7749305841895812,0.7749305841895812,0.7624983310002725,0.7624983310002725,399675.0
2003-01-29,0.762498430717048,0.762498430717048,0.758354625841172,0.758354625841172,26167.0
2003-01-30,0.7542102902450155,0.7542102902450155,0.7542102902450155,0.7542102902450155,2125.0
2003-01-31,0.7542102902450155,0.7583545146067853,0.7459223141268898,0.7542102902450155,73752.0
2003-02-03,0.7583547405698908,0.7666427716692716,0.7459225363856347,0.7666427716692716,547351.0
2003-02-04,0.7666427716692716,0.7666427716692716,0.7583547405698908,0.7666427716692716,31357.0
2003-02-05,0.7666426387913361,0.7666426387913361,0.7459224070990225,0.7459224070990225,40393.0
2003-02-06,0.762498430717048,0.762498430717048,0.7459224235377386,0.758354625841172,35307.0
2003-02-07,0.7542103022386362,0.7624983310002725,0.7542103022386362,0.7624983310002725,41226.0
2003-02-10,0.7376344188801868,0.7376344188801868,0.7376344188801868,0.7376344188801868,12330.0
2003-02-11,0.7376344188801868,0.7376344188801868,0.7376344188801868,0.7376344188801868,0.0
2003-02-12,0.7376345631035298,0.7376345631035298,0.7252027780386717,0.7252027780386717,196013.0
2003-02-13,0.7252027780386717,0.7334907572759527,0.7252027780386717,0.7252027780386717,255170.0
2003-02-14,0.7210583257616398,0.7210583257616398,0.7127702966144156,0.7127702966144156,25405.0
2003-02-17,0.7169145850107179,0.7210583899060939,0.7169145850107179,0.7210583899060939,28913.0
2003-02-18,0.7210583845386812,0.7210583845386812,0.7169145796741507,0.7169145796741507,19133.0
2003-02-19,0.7169147462896583,0.7252027780386717,0.7169147462896583,0.7252027780386717,52830.0
2003-02-20,0.712770520368222,0.7252027780386717,0.712770520368222,0.7252027780386717,20728.0
2003-02-21,0.7252026830331544,0.7459224971326168,0.7169146523699182,0.7334906611846649,43316.0
2003-02-24,0.7376344188801868,0.7376344188801868,0.7252026362460087,0.7376344188801868,102046.0
2003-02-25,0.7376344188801868,0.7376344188801868,0.7376344188801868,0.7376344188801868,0.0
2003-02-26,0.7334907616805157,0.7334907616805157,0.725202782393466,0.7293465357341936,41629.0
2003-02-27,0.7210583845386812,0.7252026094969732,0.7169145796741507,0.7169145796741507,22747.0
2003-02-28,0.712770360021577,0.7210583899060939,0.712770360021577,0.7210583899060939,946430.0
2003-03-03,0.729346302397148,0.729346302397148,0.7127702966144156,0.7127702966144156,8486.0
2003-03-04,0.7127702966144156,0.7127702966144156,0.7127702966144156,0.7127702966144156,51023.0
2003-03-05,0.7127702966144156,0.7127702966144156,0.7127702966144156,0.7127702966144156,2870.0
2003-03-06,0.7210583899060939,0.7210583899060939,0.7210583899060939,0.7210583899060939,14562.0
2003-03-07,0.7210584576546342,0.7334906611846649,0.7210584576546342,0.7334906611846649,47097.0
2003-03-10,0.7293464358061448,0.7334906611846649,0.7293464358061448,0.7334906611846649,18921.0
2003-03-11,0.7252025503821155,0.7252025503821155,0.7127702966144156,0.7127702966144156,221388.0
2003-03-12,0.7086260483884567,0.7210583017420181,0.6961942676403228,0.6961942676403228,72176.0
2003-03-13,0.6961944823267181,0.7003382354815301,0.692050256566333,0.7003382354815301,13871.0
2003-03-14,0.7044822439997452,0.7086260483884567,0.6961942676403228,0.6961942676403228,741298.0
2003-03-17,0.7003380195173202,0.7003380195173202,0.6961942676403228,0.6961942676403228,23252.0
2003-03-18,0.692050256566333,0.7003382354815301,0.692050256566333,0.7003382354815301,45330.0
2003-03-19,0.7044824660048439,0.7044824660048439,0.7044824660048439,0.7044824660048439,63778.0
2003-03-20,0.7252026830331544,0.7376344664693808,0.7252026830331544,0.7334906611846649,154262.0
2003-03-21,0.7334906138628123,0.7376344188801868,0.7334906138628123,0.7376344188801868,42885.0
2003-03-24,0.7293463887516608,0.7376344188801868,0.7252026362460087,0.7376344188801868,533409.0
2003-03-25,0.7293464358061448,0.7334906611846649,0.7293464358061448,0.7334906611846649,23917.0
2003-03-26,0.7334906611846649,0.7334906611846649,0.7334906611846649,0.7334906611846649,4145.0
2003-03-27,0.7293464358061448,0.7334906611846649,0.7252026830331544,0.7334906611846649,115333.0
2003-03-28,0.7334905922680313,0.7334905922680313,0.7210583899060939,0.7210583899060939,99536.0
2003-03-31,0.7210585185336652,0.7417787544763432,0.7210585185336652,0.7417787544763432,185342.0
2003-04-01,0.7334907616805157,0.7334907616805157,0.725202782393466,0.7293465357341936,170076.0
2003-04-02,0.7293465357341936,0.7293465357341936,0.7293465357341936,0.7293465357341936,25405.0
2003-04-03,0.7334906138628123,0.7376344188801868,0.7334906138628123,0.7376344188801868,28334.0
2003-04-04,0.7376344188801868,0.7417786439913382,0.7334906138628123,0.7376344188801868,131684.0
2003-04-07,0.7459225363856347,0.7666427716692716,0.7459225363856347,0.7666427716692716,77206.0
2003-04-08,0.7749308027686524,0.7749308027686524,0.7583547405698908,0.7666427716692716,61903.0
2003-04-09,0.7624985555736346,0.7749308124245288,0.7624985555736346,0.7749308124245288,21869.0
2003-04-10,0.7749308693096114,0.779074622656472,0.7749308693096114,0.779074622656472,26395.0
2003-04-11,0.7749308603421351,0.7790746136410442,0.7707866344376363,0.7707866344376363,28700.0
2003-04-14,0.7707866344376363,0.7707866344376363,0.7666428286269951,0.7707866344376363,13712.0
2003-04-15,0.7707865492522765,0.7873625583388864,0.7707865492522765,0.7873625583388864,55846.0
2003-04-16,0.7873625681668289,0.8080828029585605,0.7873625681668289,0.795650546557722,263825.0
2003-04-17,0.8080825551541865,0.8080825551541865,0.8080825551541865,0.8080825551541865,17173.0
2003-04-18,0.8080825551541865,0.8080825551541865,0.8080825551541865,0.8080825551541865,0.0
2003-04-21,0.8080825551541865,0.8080825551541865,0.8080825551541865,0.8080825551541865,0.0
2003-04-22,0.8080825551541865,0.8080825551541865,0.7956503025657884,0.8080825551541865,154783.0
2003-04-23,0.8039383309268244,0.8080825551541865,0.7956503025657884,0.8080825551541865,19872.0
2003-04-24,0.7997948821538785,0.8039386353449087,0.7997948821538785,0.7997948821538785,63778.0
2003-04-25,0.7997948821538785,0.7997948821538785,0.7997948821538785,0.7997948821538785,0.0
2003-04-28,0.7956503025657884,0.8080825551541865,0.7956503025657884,0.8080825551541865,73798.0
2003-04-29,0.8080826016330208,0.8080826016330208,0.7997946253069925,0.8039383771672939,64129.0
2003-04-30,0.8039385449642065,0.812226575531815,0.8039385449642065,0.812226575531815,87802.0
2003-05-01,0.812226406005036,0.812226406005036,0.8039383771672939,0.8039383771672939,17432.0
2003-05-02,0.8122267582824084,0.8370912231617993,0.8122267582824084,0.8370912231617993,195163.0
2003-05-05,0.8495227536456914,0.8702430385393072,0.8329467462800266,0.8453790012349496,301215.0
2003-05-06,0.8370909712962566,0.8453790012349496,0.8370909712962566,0.8453790012349496,231729.0
2003-05-07,0.8453790012349496,0.8453790012349496,0.8412347762187194,0.8453790012349496,26574.0
2003-05-08,0.8412347762187194,0.8453790012349496,0.8288029938692848,0.8453790012349496,71219.0
2003-05-09,0.8453792555942106,0.8453792555942106,0.8370912231617993,0.8370912231617993,83830.0
2003-05-12,0.8412349283208997,0.8412349283208997,0.8412349283208997,0.8412349283208997,13180.0
2003-05-13,0.8453790587741143,0.8495228114668929,0.8453790587741143,0.8495228114668929,14901.0
2003-05-14,0.8495228114668929,0.8578108419696953,0.8495228114668929,0.8495228114668929,352571.0
2003-05-15,0.8495227121037876,0.8578107416371935,0.8495227121037876,0.8536669369173641,173842.0
2003-05-16,0.85781085222215,0.8619550775699804,0.85781085222215,0.85781085222215,87908.0
2003-05-19,0.8619551878183064,0.8660989936023492,0.8619551878183064,0.8619551878183064,404261.0
2003-05-20,0.8619551878183064,0.8660989936023492,0.8619551878183064,0.8619551878183064,1142022.0
2003-05-21,0.8660989176270669,0.8868192050112349,0.861955112206524,0.8868192050112349,222428.0
2003-05-22,0.8826748302374109,0.8868190550509875,0.8495227121037876,0.8536669369173641,165059.0
2003-05-23,0.8536670367651921,0.8578108419696953,0.8453790587741143,0.8495228114668929,55709.0
2003-05-26,0.84537915408644,0.84537915408644,0.8412349283208997,0.8412349283208997,4783.0
2003-05-27,0.8288030247972783,0.8288030247972783,0.795650483711604,0.8288030247972783,120532.0
2003-05-28,0.8288030247972783,0.8288030247972783,0.8246587471146773,0.8288030247972783,79026.0
2003-05-29,0.8288030247972783,0.8329467773626502,0.8288030247972783,0.8288030247972783,63778.0
2003-05-30,0.8288030247972783,0.8288030247972783,0.791506731146232,0.8288030247972783,121621.0
2003-06-02,0.8288030247972783,0.8288030247972783,0.8080827391304547,0.8288030247972783,27995.0
2003-06-03,0.8288030247972783,0.8288030247972783,0.8288030247972783,0.8288030247972783,51408.0
2003-06-04,0.8288030247972783,0.8329467773626502,0.8288030247972783,0.8288030247972783,36712.0
2003-06-05,0.8288031344520319,0.8329468875656427,0.8288031344520319,0.8329468875656427,21259.0
2003-06-06,0.8370910025335281,0.8370910025335281,0.8205149945493054,0.8288030247972783,41987.0
2003-06-09,0.8288030247972783,0.8288030247972783,0.8288030247972783,0.8288030247972783,0.0
2003-06-10,0.8288030247972783,0.8288030247972783,0.8288030247972783,0.8288030247972783,10171.0
2003-06-11,0.8288030247972783,0.8288030247972783,0.8288030247972783,0.8288030247972783,69093.0
2003-06-12,0.8288028361036206,0.8288028361036206,0.8080825551541865,0.8080825551541865,149880.0
2003-06-13,0.8080828611415164,0.8080828611415164,0.7997948821538785,0.7997948821538785,28700.0
2003-06-16,0.7997945793048612,0.8080825551541865,0.7997945793048612,0.8080825551541865,68279.0
2003-06-17,0.8080825551541865,0.8163705835152225,0.8080825551541865,0.8080825551541865,75650.0
2003-06-18,0.8205148077425845,0.8205148077425845,0.8080825551541865,0.8080825551541865,22535.0
2003-06-19,0.812226575531815,0.812226575531815,0.8080827702949105,0.812226575531815,22109.0
2003-06-20,0.8039383309268244,0.8122263592878607,0.8039383309268244,0.8080825551541865,28445.0
2003-06-23,0.8080827702949105,0.812226575531815,0.8080827702949105,0.812226575531815,48253.0
2003-06-24,0.8122265858121284,0.8205150365784425,0.8122265858121284,0.8205150365784425,73983.0
2003-06-25,0.8246589644662354,0.8370912231617993,0.8205152108087136,0.8370912231617993,76906.0
2003-06-26,0.8370911226492029,0.8412349283208997,0.8370911226492029,0.8412349283208997,62167.0
2003-06-27,0.8412347350821001,0.8536669369173641,0.8412347350821001,0.8536669369173641,63247.0
2003-06-30,0.8578107835843843,0.874386790950049,0.8453790012349496,0.8453790012349496,141249.0
2003-07-01,0.8453790012349496,0.8453790012349496,0.8453790012349496,0.8453790012349496,19119.0
2003-07-02,0.8495228114668929,0.8495228114668929,0.8453790587741143,0.8495228114668929,1514426.0
2003-07-03,0.8495228216202901,0.85781085222215,0.8495228216202901,0.85781085222215,83115.0
2003-07-04,0.85781085222215,0.85781085222215,0.85781085222215,0.85781085222215,0.0
2003-07-07,0.8495228114668929,0.8495228114668929,0.8495228114668929,0.8495228114668929,6377.0
2003-07-08,0.8370910282713121,0.8495228114668929,0.8329468029730126,0.8495228114668929,34972.0
2003-07-09,0.8495227536456914,0.8495227536456914,0.8412347762187194,0.8453790012349496,160671.0
2003-07-10,0.84537915408644,0.84537915408644,0.8370911226492029,0.8412349283208997,122880.0
2003-07-11,0.8495228114668929,0.8495228114668929,0.8495228114668929,0.8495228114668929,18413.0
2003-07-14,0.8453790587741143,0.8495228114668929,0.8412348334758151,0.8495228114668929,119510.0
2003-07-15,0.8495228114668929,0.8495228114668929,0.8495228114668929,0.8495228114668929,116127.0
2003-07-16,0.8495228216202901,0.85781085222215,0.8495228216202901,0.85781085222215,97794.0
2003-07-17,0.8702429772668642,0.8785309541102925,0.8702429772668642,0.8785309541102925,46239.0
2003-07-18,0.8868190292063114,0.911683012058478,0.8868190292063114,0.911683012058478,17528.0
2003-07-21,0.9324032953350124,0.9324032953350124,0.911683012058478,0.911683012058478,406855.0
2003-07-22,0.9116830234185944,0.9282590822088758,0.9116830234185944,0.9199710528137348,51919.0
2003-07-23,0.9199711108675132,0.9241153358734704,0.9199711108675132,0.9241153358734704,24448.0
2003-07-24,0.911683012058478,0.911683012058478,0.8951069534747448,0.911683012058478,26574.0
2003-07-25,0.9033949028208906,0.9282589884961496,0.9033949028208906,0.9282589884961496,93209.0
2003-07-28,0.9324032831277836,0.9406913123111418,0.9324032831277836,0.9406913123111418,48801.0
2003-07-29,0.9406913123111418,0.9406913123111418,0.9406913123111418,0.9406913123111418,56441.0
2003-07-30,0.940691484849834,0.957267441233428,0.940691484849834,0.9531232158347632,156480.0
2003-07-31,0.96141109193308,0.9945631043925204,0.96141109193308,0.9945631043925204,69739.0
2003-08-01,0.9945632570939472,0.9945632570939472,0.9779873008309355,0.9904195568426842,74089.0
2003-08-04,0.9904195568426842,0.9904195568426842,0.9904195568426842,0.9904195568426842,72156.0
2003-08-05,0.994563371751659,1.015283660795366,0.994563371751659,0.998707597597941,668353.0
2003-08-06,0.9987073291247492,0.9987073291247492,0.9904194047774652,0.9945631043925204,53085.0
2003-08-07,0.9945631043925204,0.9945631043925204,0.9945631043925204,0.9945631043925204,25724.0
2003-08-08,0.986275471645122,1.0235717198637122,0.986275471645122,1.0235717198637122,35130.0
2003-08-11,1.0235718408455703,1.0484358342243405,1.0194276143982397,1.0401479064470691,79402.0
2003-08-12,1.0401474278340237,1.0401474278340237,1.0194271453194172,1.0360036233873338,95004.0
2003-08-13,1.0318597516848511,1.0318597516848511,1.0235717198637122,1.0235717198637122,57064.0
2003-08-14,1.019427097267805,1.019427097267805,0.9945630114785,1.002851040074935,57280.0
2003-08-15,1.0028511337632393,1.0028511337632393,0.9945631043925204,0.9945631043925204,57633.0
2003-08-18,0.9945633532567696,0.9945633532567696,0.9821316211602696,0.9821316211602696,13197.0
2003-08-19,0.9821311415546248,0.9945628675803204,0.977986917809164,0.977986917809164,30268.0
2003-08-20,0.9779871506745176,0.9945631043925204,0.9738433460360276,0.9945631043925204,99601.0
2003-08-21,0.994563371751659,0.998707597597941,0.994563371751659,0.998707597597941,309448.0
2003-08-22,1.002850973331065,1.027715477559234,1.002850973331065,1.027715477559234,66967.0
2003-08-25,1.0111391163323185,1.0360036233873338,1.0111391163323185,1.0360036233873338,93180.0
2003-08-26,1.0401478663707775,1.0567238263101355,1.0401478663707775,1.0525800201163755,30411.0
2003-08-27,1.0525797155696943,1.077443805819926,1.0525797155696943,1.060867745653105,125957.0
2003-08-28,1.0608676519838995,1.0691556813355194,1.0484353979096013,1.0691556813355194,44049.0
2003-08-29,1.0774440373093044,1.0774440373093044,1.0732998113303227,1.0774440373093044,137350.0
2003-09-01,1.0650117794662246,1.0774440373093044,1.0442920148763777,1.0774440373093044,43475.0
2003-09-02,1.0981637046161783,1.1105959613579224,1.0857319729917188,1.0857319729917188,35127.0
2003-09-03,1.09816392446044,1.1478924362654106,1.0857321903472397,1.1478924362654106,386967.0
2003-09-04,1.1354597507165842,1.1520357035145194,1.1188836928952202,1.139603975218783,1022727.0
2003-09-05,1.118883773781693,1.139604057603169,1.110595744271852,1.1230275784897408,594027.0
2003-09-08,1.1230276472320997,1.1396041273602016,1.118883842270403,1.1354599023047331,305746.0
2003-09-09,1.131316123315994,1.131316123315994,1.1147396428073264,1.1147396428073264,645239.0
2003-09-10,1.110596059742231,1.110596059742231,1.0774440373093044,1.0774440373093044,914055.0
2003-09-11,1.0774439512927263,1.0940199086741331,1.0774439512927263,1.0940199086741331,566013.0
2003-09-12,1.0857317957321218,1.110595780038962,1.0857317957321218,1.110595780038962,473397.0
2003-09-15,1.1064518389521307,1.1354601606594463,1.1064518389521307,1.1313163547548966,267336.0
2003-09-16,1.110595744271852,1.1230275784897408,1.110595744271852,1.1230275784897408,162104.0
2003-09-17,1.118883842270403,1.1354599023047331,1.118883842270403,1.1354599023047331,322446.0
2003-09-18,1.1396042810444793,1.176900106081018,1.1396042810444793,1.176900106081018,179450.0
2003-09-19,1.164468288150567,1.2017641137868322,1.164468288150567,1.19347608251869,132160.0
2003-09-22,1.19347608251869,1.2017641137868322,1.19347608251869,1.19347608251869,155968.0
2003-09-23,1.2017641713641112,1.2017641713641112,1.1934761396988836,1.197620365578425,72767.0
2003-09-24,1.1934757788957695,1.2017638080554187,1.1934757788957695,1.2017638080554187,192942.0
2003-09-25,1.2059080326821074,1.2059080326821074,1.2017638080554187,1.2017638080554187,235878.0
2003-09-26,1.205907939524984,1.2100517437378335,1.201763715218439,1.2100517437378335,214057.0
2003-09-29,1.2269171414591913,1.231133138595422,1.2058359803935954,1.231133138595422,49755.0
2003-09-30,1.231133119706937,1.285943966671549,1.231133119706937,1.285943966671549,94470.0
2003-10-01,1.26486357242233,1.302809159035526,1.26486357242233,1.2985931608337673,309801.0
2003-10-02,1.3323225277169566,1.370268642286557,1.3323225277169566,1.3449709476317826,375688.0
2003-10-03,1.3491875083852436,1.3576199316483155,1.344971083047405,1.3576199316483155,328782.0
2003-10-06,1.3449708759293502,1.3534037253064142,1.3196736100357724,1.3196736100357724,62587.0
2003-10-07,1.3070252784555862,1.3238900152838562,1.285944010147567,1.2901604347741835,32074.0
2003-10-08,1.2817279696000017,1.285943966671549,1.2522143873022276,1.285943966671549,142914.0
2003-10-09,1.277511669504549,1.307025361529138,1.277511669504549,1.307025361529138,199628.0
2003-10-10,1.307025226248112,1.3407548054104992,1.307025226248112,1.3323223839066205,158344.0
2003-10-13,1.3323223839066205,1.344970802456181,1.3238899624027414,1.3323223839066205,349079.0
2003-10-14,1.3323226741258405,1.353403946183919,1.3323226741258405,1.34918752080726,342450.0
2003-10-15,1.3449708548455794,1.3744844381118997,1.3449708548455794,1.3744844381118997,147838.0
2003-10-16,1.3913496953171822,1.4419441344958968,1.3829172709785358,1.4124309698701278,201500.0
2003-10-17,1.408214258046134,1.433511419072133,1.399781835419753,1.433511419072133,72842.0
2003-10-20,1.4335111880734308,1.475673721823755,1.4335111880734308,1.4503760306085594,81944.0
2003-10-21,1.4461596593350343,1.4545920784198232,1.437727240250246,1.4545920784198232,40253.0
2003-10-22,1.4545927278118822,1.4756739986416254,1.4545927278118822,1.4756739986416254,118953.0
2003-10-23,1.5178361839128132,1.5937277847447948,1.5009713362376358,1.5009713362376356,1815022.0
2003-10-24,1.5009712683392145,1.5304844298762332,1.4967548429048392,1.5136196898171128,167806.0
2003-10-27,1.5136198351644017,1.5136198351644017,1.4841065639401796,1.4883225623667875,33111.0
2003-10-28,1.4756739596166075,1.4756739596166075,1.3871334151864685,1.433511419072133,279789.0
2003-10-29,1.3955658951323522,1.412430741077796,1.3913494699396969,1.3913494699396969,181517.0
2003-10-30,1.408214258046134,1.433511419072133,1.408214258046134,1.433511419072133,149640.0
2003-10-31,1.43351174801092,1.43351174801092,1.4208634317284496,1.425079323449605,32377.0
2003-11-03,1.3955658951323522,1.3955658951323522,1.3744846239942523,1.3913494699396969,37880.0
2003-11-04,1.3829173657028833,1.3829173657028833,1.3534041990555796,1.3534041990555796,106438.0
2003-11-05,1.3491875590227624,1.3491875590227624,1.3154579715576906,1.3238902882840924,50544.0
2003-11-06,1.319673732854647,1.319673732854647,1.2227008712375664,1.2648634123967013,396263.0
2003-11-07,1.2437819172425224,1.3491871825771644,1.2437819172425224,1.3281059158039856,2509552.0
2003-11-10,1.328106191347981,1.328106191347981,1.302809029272355,1.3154578774430363,604840.0
2003-11-11,1.3281062487491817,1.3576199441479695,1.3281062487491817,1.34918752080726,527493.0
2003-11-12,1.3449710954306011,1.34918752080726,1.3323226741258405,1.34918752080726,219580.0
2003-11-13,1.3576199441479695,1.3576199441479695,1.34918752080726,1.34918752080726,49003.0
2003-11-14,1.349187372545099,1.3534037974584143,1.3449709476317826,1.3449709476317826,29062.0
2003-11-17,1.340755109966204,1.349187533385528,1.340755109966204,1.340755109966204,36802.0
2003-11-18,1.340755109966204,1.340755109966204,1.319673837711588,1.340755109966204,59758.0
2003-11-19,1.3365383809523024,1.3365383809523024,1.3323223839066205,1.3323223839066205,10155.0
2003-11-20,1.3323225218059778,1.3323225218059778,1.307025361529138,1.307025361529138,88940.0
2003-11-21,1.2985929965408023,1.2985929965408023,1.2564309896473898,1.2648634123967013,254028.0
2003-11-24,1.239565560280408,1.2437819848291631,1.2227007169104362,1.231133138595422,143983.0
2003-11-25,1.2311337487120644,1.2311337487120644,1.188971726245906,1.210053004611945,196534.0
2003-11-26,1.2016202783144478,1.2395658646550058,1.1889714289747906,1.2395658646550058,360474.0
2003-11-27,1.2479980843330996,1.307025361529138,1.2479980843330996,1.307025361529138,51357.0
2003-11-28,1.307025547978134,1.3281062863675606,1.307025547978134,1.3238902882840924,116248.0
2003-12-01,1.3365384539648242,1.3449708759293502,1.3070252976483872,1.3196736100357724,183780.0
2003-12-02,1.323890105302885,1.349187372545099,1.3196736803895694,1.3449709476317826,139080.0
2003-12-03,1.3281059158039856,1.3323223401236215,1.3238899188968505,1.3281059158039856,227713.0
2003-12-04,1.3281060320002982,1.3281060320002982,1.311241294924381,1.3196736100357724,91813.0
2003-12-05,1.3196738254084717,1.34918752080726,1.3196738254084717,1.34918752080726,122178.0
2003-12-08,1.3702686362072267,1.3702686362072267,1.307025361529138,1.307025361529138,227656.0
2003-12-09,1.3407549501310276,1.349187372545099,1.3365385252177118,1.3449709476317826,71848.0
2003-12-10,1.3449711707493397,1.3449711707493397,1.3281063231234844,1.336538746936412,44137.0
2003-12-11,1.336538684550236,1.340755109966204,1.3281062611309125,1.340755109966204,96550.0
2003-12-12,1.357619956804852,1.3702688056401435,1.3281062611309125,1.340755109966204,86904.0
2003-12-15,1.3407548676687646,1.4039981387377012,1.3407548676687646,1.4039981387377012,163368.0
2003-12-16,1.39978216051783,1.403998586516567,1.3702689950305218,1.3871337373469603,142932.0
2003-12-17,1.38713320149645,1.3955656228238027,1.3702684656948705,1.3955656228238027,87170.0
2003-12-18,1.3955659560343157,1.3955659560343157,1.34918752080726,1.34918752080726,169833.0
2003-12-19,1.340755012001691,1.3702687055191634,1.3365385868938031,1.3702687055191634,118069.0
2003-12-22,1.3702687055191634,1.3702687055191634,1.361836282715969,1.3702687055191634,41259.0
2003-12-23,1.3702687055191634,1.3702687055191634,1.3660522804112756,1.3702687055191634,13824.0
2003-12-24,1.370268556994552,1.370268556994552,1.3660521323436865,1.3660521323436865,10285.0
2003-12-25,1.3660521323436865,1.3660521323436865,1.3660521323436865,1.3660521323436865,0.0
2003-12-26,1.3660521323436865,1.3660521323436865,1.3660521323436865,1.3660521323436865,0.0
2003-12-29,1.3660521231326932,1.3744844381118997,1.3660521231326932,1.3744844381118997,32713.0
2003-12-30,1.3787016417244324,1.3829176413164483,1.3744852147196436,1.3787016417244324,20857.0
2003-12-31,1.3787016417244324,1.3787016417244324,1.3787016417244324,1.3787016417244324,17605.0
2004-01-01,1.3787016417244324,1.3787016417244324,1.3787016417244324,1.3787016417244324,0.0
2004-01-02,1.3913494699396969,1.3913494699396969,1.3913494699396969,1.3913494699396969,3188.0
2004-01-05,1.3913493534412391,1.4082141979745804,1.3913493534412391,1.3997817757079096,74346.0
2004-01-06,1.391349281776578,1.391349281776578,1.357619701300354,1.3744844381118997,229393.0
2004-01-07,1.3702685692354664,1.3702685692354664,1.3196736100357724,1.3196736100357724,108396.0
2004-01-08,1.2943766989024887,1.3281062863675606,1.2648635369335053,1.3238902882840924,377288.0
2004-01-09,1.323890193566147,1.323890193566147,1.307025454466779,1.3154578774430363,200555.0
2004-01-12,1.307025454466779,1.3196737683717232,1.307025454466779,1.3154578774430363,289341.0
2004-01-13,1.3154576558224522,1.3154576558224522,1.285943966671549,1.285943966671549,41396.0
2004-01-14,1.2732954934997596,1.2732954934997596,1.24378191246627,1.24378191246627,156474.0
2004-01-15,1.2648634123967013,1.2732957282928683,1.2606469873157566,1.2648634123967013,897094.0
2004-01-16,1.2648632333419052,1.2943763882271615,1.2648632333419052,1.285943966671549,269852.0
2004-01-19,1.4756743023405618,1.4756743023405618,1.37448488676342,1.3871337373469603,924299.0
2004-01-20,1.4124304654785091,1.420862886805862,1.3913491984538735,1.3955656228238027,707424.0
2004-01-21,1.403998586516567,1.408214585102633,1.3871337373469603,1.3871337373469603,240754.0
2004-01-22,1.391349693572398,1.391349693572398,1.382917269244326,1.382917269244326,187792.0
2004-01-23,1.3829176413164483,1.3829176413164483,1.3787016417244324,1.3787016417244324,143209.0
2004-01-26,1.3787016417244324,1.3787016417244324,1.3787016417244324,1.3787016417244324,0.0
2004-01-27,1.38291701916452,1.387133444272408,1.3702687055191634,1.3702687055191634,228155.0
2004-01-28,1.3744845023858383,1.3744845023858383,1.35761976478566,1.3618361896052649,249437.0
2004-01-29,1.36183638222082,1.3702688056401435,1.33232268654688,1.340755109966204,344387.0
2004-01-30,1.34075509746655,1.34918752080726,1.34075509746655,1.34918752080726,65298.0
2004-02-02,1.3491871825771644,1.3491871825771644,1.3281059158039856,1.3281059158039856,115903.0
2004-02-03,1.3281063231234844,1.3534040219748993,1.3281063231234844,1.336538746936412,437949.0
2004-02-04,1.3281062863675606,1.3407551354432057,1.3238902882840924,1.3238902882840924,224648.0
2004-02-05,1.3238899188968505,1.3365383370307569,1.3238899188968505,1.3281059158039856,430066.0
2004-02-06,1.3281059594484237,1.3365383809523024,1.3281059594484237,1.3323223839066205,62535.0
2004-02-09,1.3323226741258405,1.34918752080726,1.3323226741258405,1.34918752080726,64331.0
2004-02-10,1.3534037974584143,1.361836219872486,1.3449709476317826,1.3449709476317826,138241.0
2004-02-11,1.3449711707493397,1.3491875963621196,1.336538746936412,1.336538746936412,135711.0
2004-02-12,1.34918752080726,1.3576199441479695,1.3449710954306011,1.34918752080726,124062.0
2004-02-13,1.3491875963621196,1.3491875963621196,1.332322748736264,1.336538746936412,45349.0
2004-02-16,1.3365383809523024,1.3365383809523024,1.3281059594484237,1.3323223839066205,74341.0
2004-02-17,1.3323227118636487,1.3323227118636487,1.3238902882840924,1.3238902882840924,204554.0
2004-02-18,1.3196737683717232,1.323890193566147,1.311241452248613,1.3154578774430363,543322.0
2004-02-19,1.332322748736264,1.340755172549192,1.3281063231234844,1.336538746936412,162495.0
2004-02-20,1.3281061640906082,1.3702687055191634,1.319673741287414,1.3702687055191634,84513.0
2004-02-23,1.3660520250307069,1.3660520250307069,1.3281059158039856,1.3281059158039856,107141.0
2004-02-24,1.3281062487491817,1.3618363695246285,1.3281062487491817,1.34918752080726,52205.0
2004-02-25,1.340755012001691,1.3702687055191634,1.340755012001691,1.3702687055191634,32737.0
2004-02-26,1.3787016417244324,1.3787016417244324,1.3702693219808209,1.3787016417244324,65367.0
2004-02-27,1.378701109352896,1.378701109352896,1.3154579342975723,1.34918752080726,216722.0
2004-03-01,1.3618364457878271,1.3660524439879749,1.3281063231234844,1.336538746936412,105045.0
2004-03-02,1.3491872794680144,1.3744844381118997,1.3491872794680144,1.3744844381118997,504696.0
2004-03-03,1.3829168702928332,1.4039981387377012,1.3744844483973926,1.4039981387377012,193664.0
2004-03-04,1.4082143158851403,1.4082143158851403,1.3744846239942523,1.3913494699396969,65027.0
2004-03-05,1.3997821196558289,1.4208633942087745,1.3997821196558289,1.4124309698701278,109864.0
2004-03-08,1.4124309698701276,1.4124309698701276,1.3997821196558289,1.4124309698701278,65643.0
2004-03-09,1.4166466202412509,1.4166466202412509,1.3997817757079096,1.3997817757079096,193844.0
2004-03-10,1.4039982898787975,1.4039982898787975,1.3702687055191634,1.3702687055191634,114915.0
2004-03-11,1.3744846239942523,1.3955658951323522,1.370268733067333,1.3913494699396969,174442.0
2004-03-12,1.3955661619317636,1.403998586516567,1.3871337373469603,1.3871337373469603,186843.0
2004-03-15,1.3913497320575114,1.4292957494365974,1.3913497320575114,1.425079323449605,161975.0
2004-03-16,1.4143638108887957,1.4400795224660796,1.405791907029701,1.4400795224660796,126414.0
2004-03-17,1.4357942316515109,1.440079967664772,1.4186504186333355,1.4357942316515104,200966.0
2004-03-18,1.4315077038002788,1.440079608169513,1.4186500644876552,1.4272219688568897,126180.0
2004-03-19,1.4272219253889626,1.431507660201824,1.4186500212807969,1.4186500212807969,364484.0
2004-03-22,1.4143639087080206,1.4186500781752196,1.3972200998041433,1.3972200998041435,123460.0
2004-03-23,1.3715043110956762,1.3715043110956762,1.332930637615601,1.3500743355992118,309983.0
2004-03-24,1.3457888729995822,1.3457888729995822,1.3415027032416469,1.3415027032416469,441594.0
2004-03-25,1.3415027330194615,1.3929345988438888,1.3415027330194615,1.392934598843889,215319.0
2004-03-26,1.405792004256082,1.405792004256082,1.3886483039728197,1.3972200998041435,553370.0
2004-03-29,1.3843625597653475,1.3843625597653475,1.3543606771422074,1.3543606771422074,113246.0
2004-03-30,1.3500747586405917,1.3843628170754627,1.3500747586405917,1.3629328348639853,189384.0
2004-03-31,1.3715047824400783,1.375790952805358,1.3715047824400783,1.3715047824400783,106823.0
2004-04-01,1.3715047190912502,1.3843627951106332,1.3715047190912502,1.3800766249433285,75231.0
2004-04-02,1.3800765237671573,1.397220225593842,1.3800765237671573,1.392934598843889,15734.0
2004-04-05,1.392934723063546,1.392934723063546,1.3629328348639853,1.3629328348639853,77617.0
2004-04-06,1.3715047408520686,1.3715047408520686,1.3629328348639853,1.3629328348639853,26287.0
2004-04-07,1.3629328761920698,1.375790952805358,1.3543609699440613,1.3715047824400783,214662.0
2004-04-08,1.35864670582679,1.3715047824400783,1.3543609699440613,1.3715047824400783,61449.0
2004-04-09,1.3715047824400783,1.3715047824400783,1.3715047824400783,1.3715047824400783,0.0
2004-04-12,1.3715047824400783,1.3715047824400783,1.3715047824400783,1.3715047824400783,0.0
2004-04-13,1.3543608451700997,1.358646580657994,1.3457889397118,1.3457889397118,114367.0
2004-04-14,1.345788850795747,1.3500745860004837,1.328645149632457,1.328645149632457,93145.0
2004-04-15,1.3072153719742934,1.3072153719742934,1.2000665442828014,1.2600697791693996,292127.0
2004-04-16,1.2686414438377431,1.3072151230829607,1.2686414438377431,1.3072151230829607,776562.0
2004-04-19,1.3157871619871233,1.3457889397118,1.3115014264992289,1.3457889397118,101973.0
2004-04-20,1.3372170765868234,1.3415027032416469,1.3243590017955071,1.3415027032416469,70810.0
2004-04-21,1.337216987093089,1.337216987093089,1.324358913162304,1.3243589131623037,103981.0
2004-04-22,1.32435893224945,1.3329308368326944,1.3072151230829607,1.3072151230829607,128359.0
2004-04-23,1.3072152700488664,1.3072152700488664,1.2857858320433635,1.285785832043363,118178.0
2004-04-26,1.2857860408655943,1.3072154823514146,1.2643560562765417,1.2729279632156454,161992.0
2004-04-27,1.2857857337933007,1.328645149632457,1.2857857337933007,1.328645149632457,15203.0
2004-04-28,1.332931053929833,1.3372172241607854,1.307215335991729,1.3200734122020492,38956.0
2004-04-29,1.298643575412311,1.298643575412311,1.2729279632156452,1.2729279632156454,175207.0
2004-04-30,1.2686408533056213,1.3072145145954135,1.2557832196570111,1.302928781539965,76959.0
2004-05-03,1.285786065233037,1.285786065233037,1.2557841731363024,1.2557841731363024,86664.0
2004-05-04,1.2557840433030143,1.285785932297907,1.2514978729540802,1.2600697791693996,205322.0
2004-05-05,1.2600692138424097,1.2943571491824002,1.2600692138424097,1.2943571491824002,237320.0
2004-05-06,1.2900715431493028,1.2943577134437685,1.2857859159580176,1.290071543149303,197714.0
2004-05-07,1.2857858320433635,1.2857858320433635,1.281499662028628,1.285785832043363,42838.0
2004-05-10,1.281499636930835,1.281499636930835,1.2472120154145243,1.2472120154145243,77105.0
2004-05-11,1.2429261150115298,1.2472122858717756,1.204352858302973,1.225782409156399,57297.0
2004-05-12,1.2214965073630744,1.2214965073630744,1.1872088830547596,1.1914946188520277,144080.0
2004-05-13,1.178637233970702,1.178637233970702,1.122919728835074,1.157207248839027,730500.0
2004-05-14,1.1529209510734717,1.1743509338455271,1.1357771386488469,1.1743509338455274,104816.0
2004-05-17,1.178636834865304,1.2214962475125208,1.174350665497296,1.1829224611302496,206549.0
2004-05-18,1.182922712774949,1.1914946188520277,1.174350915318506,1.1914946188520277,616166.0
2004-05-19,1.191494182760542,1.221496060290785,1.191494182760542,1.20863798864,125522.0
2004-05-20,1.2086379791429922,1.2086379791429922,1.1657785734017156,1.1786366449514674,146098.0
2004-05-21,1.187208612267906,1.2000662512095923,1.187208612267906,1.2000662512095923,212406.0
2004-05-24,1.1914943470876538,1.2043524205117837,1.1914943470876538,1.2000662512095923,157352.0
2004-05-25,1.200066656098642,1.200066656098642,1.1872090128189303,1.1872090128189303,76512.0
2004-05-26,1.1914942660202437,1.19578043503081,1.1872085314920904,1.19578043503081,54692.0
2004-05-27,1.1872089662660863,1.2214965929776165,1.1872089662660863,1.2214965929776165,103472.0
2004-05-28,1.2214964318205666,1.2857858320433635,1.2214964318205666,1.285785832043363,136776.0
2004-05-31,1.2857855721248093,1.2857855721248093,1.264355595348182,1.264355595348182,133972.0
2004-06-01,1.2729277315517569,1.2729277315517569,1.2429258454837322,1.2472120154145243,149264.0
2004-06-02,1.2429262874783749,1.2643562757879994,1.2300687506993946,1.2300687506993946,84946.0
2004-06-03,1.2257824135335589,1.2472122903254597,1.2214966771406102,1.2386403830569594,82317.0
2004-06-04,1.2386400437255205,1.2429257789443713,1.221496342505771,1.2429257789443713,62629.0
2004-06-07,1.2429260716874884,1.281499870154749,1.2429260716874884,1.2729279632156454,54518.0
2004-06-08,1.2857855545171264,1.2857855545171264,1.272927481730744,1.281499385427525,146307.0
2004-06-09,1.2772135388086878,1.2772135388086878,1.255783564204934,1.2686412013812791,728777.0
2004-06-10,1.2686412013812791,1.2729273700949837,1.2600692984362545,1.2686412013812791,589848.0
2004-06-11,1.2643557310192275,1.2643557310192275,1.208638241627809,1.2172101463617782,274026.0
2004-06-14,1.2172101463617782,1.2172101463617782,1.2172101463617782,1.2172101463617782,0.0
2004-06-15,1.178637214425574,1.1957809198329348,1.1743510436772768,1.1872090128189303,426712.0
2004-06-16,1.187208612267906,1.221496228755661,1.187208612267906,1.2000662512095923,334557.0
2004-06-17,1.2172106708170876,1.2300687506993946,1.2043530254174422,1.2300687506993946,785437.0
2004-06-18,1.2429256185715547,1.264355595348182,1.2386398839056858,1.264355595348182,137474.0
2004-06-21,1.2429256185715547,1.264355595348182,1.2429256185715547,1.264355595348182,98006.0
2004-06-22,1.2514980023442286,1.2557841731363024,1.2429260952426748,1.2557841731363024,118091.0
2004-06-23,1.255783920793602,1.255783920793602,1.2429258454837322,1.2472120154145243,305267.0
2004-06-24,1.2429258454837322,1.2472120154145243,1.2214964078979187,1.2472120154145243,177627.0
2004-06-25,1.2214966727787544,1.2300685800166449,1.2214966727787544,1.225782409156399,82358.0
2004-06-28,1.225782409156399,1.238640378633885,1.225782409156399,1.225782409156399,113323.0
2004-06-29,1.2257820165902218,1.2514976214476217,1.2257820165902218,1.2514976214476214,144476.0
2004-06-30,1.2514976838645566,1.255783853565891,1.230068247425956,1.2429257789443713,202338.0
2004-07-01,1.238640106359192,1.2429258417947575,1.234353936441121,1.2343539364411211,30826.0
2004-07-02,1.2386400437255205,1.2600695887847415,1.2386400437255205,1.2429257789443713,175928.0
2004-07-05,1.2557836915340166,1.268641330014051,1.2514975223857203,1.264355595348182,34879.0
2004-07-06,1.2643560562765417,1.2772141339264904,1.2643560562765417,1.2729279632156454,83191.0
2004-07-07,1.272927481730744,1.281499385427525,1.272927481730744,1.281499385427525,2946717.0
2004-07-08,1.281499648774552,1.3543608451700997,1.2772139132866578,1.3457889397118,736098.0
2004-07-09,1.3415026134610952,1.3415026134610952,1.3072151042428974,1.3243589131623037,276260.0
2004-07-12,1.3243590017955071,1.3457888729995822,1.3200732665200612,1.3415027032416469,306805.0
2004-07-13,1.345788850795747,1.345788850795747,1.328645149632457,1.328645149632457,241933.0
2004-07-14,1.3415026327953228,1.3415026327953228,1.3072151230829607,1.3072151230829607,53009.0
2004-07-15,1.3072152700488664,1.315787175595822,1.2857858320433635,1.285785832043363,177972.0
2004-07-16,1.2857853554334324,1.3072147854955574,1.2857853554334324,1.2943571491824002,1229325.0
2004-07-19,1.3329308848371932,1.3329308848371932,1.3072151701613277,1.328645149632457,35784.0
2004-07-20,1.3329309866897336,1.3329309866897336,1.2857858320433635,1.285785832043363,84778.0
2004-07-21,1.3072151701613277,1.3415026811085282,1.3072151701613277,1.328645149632457,285052.0
2004-07-22,1.3286451695946009,1.332930904863728,1.311501359553114,1.3115013595531138,250048.0
2004-07-23,1.3329308607383965,1.3329308607383965,1.3157870512644383,1.3329308607383967,167716.0
2004-07-26,1.3329308848371932,1.3372170545244122,1.3200732447405017,1.328645149632457,249343.0
2004-07-27,1.3372170765868234,1.3543607780329632,1.3329309068288882,1.3415027032416469,188772.0
2004-07-28,1.3500751885435829,1.4057927038288278,1.3500751885435829,1.4015069667113524,380668.0
2004-07-29,1.405792298853748,1.4272222817156892,1.4015065629708905,1.4143642051020144,267618.0
2004-07-30,1.418650375467423,1.418650375467423,1.3929347653432618,1.4143642051020144,223655.0
2004-08-02,1.4229359061894575,1.4743672276429798,1.4186501709245232,1.4572234176182652,214684.0
2004-08-03,1.4572232639057103,1.47008133730918,1.4186500212807969,1.4186500212807969,204851.0
2004-08-04,1.418650375467423,1.4272222817156892,1.4015065629708905,1.4143642051020144,259454.0
2004-08-05,1.4143639328612574,1.4229358374595793,1.4057920282629357,1.4229358374595793,81916.0
2004-08-06,1.4143639087080206,1.4186500781752196,1.3929344734400189,1.3972200998041435,110290.0
2004-08-09,1.4143639927708689,1.4143639927708689,1.3757907463063854,1.3843626512677965,109395.0
2004-08-10,1.384362651267796,1.3886483865072583,1.384362651267796,1.3843626512677965,47740.0
2004-08-11,1.3843632578967673,1.4015069667113524,1.3843632578967673,1.4015069667113524,346350.0
2004-08-12,1.4015063525699956,1.4015063525699956,1.384362651267796,1.3843626512677965,84810.0
2004-08-13,1.384362627208756,1.401506328213013,1.384362627208756,1.388648362373736,40503.0
2004-08-16,1.3929345320211943,1.401506328213013,1.3800764575612978,1.388648362373736,208691.0
2004-08-17,1.3929345562292066,1.3929345562292066,1.3715045765844374,1.3843626512677965,142915.0
2004-08-18,1.384362651267796,1.384362651267796,1.3715045765844374,1.3843626512677965,96596.0
2004-08-19,1.3886487228542033,1.4100785990689175,1.3886487228542033,1.4100785990689175,202637.0
2004-08-20,1.4143640360411514,1.4143640360411514,1.3929345988438888,1.392934598843889,58995.0
2004-08-23,1.4143642481375096,1.4357942316515109,1.4143642481375096,1.4357942316515104,129583.0
2004-08-24,1.4186505805780594,1.482939995355754,1.3886487957507865,1.470081916883039,1299119.0
2004-08-25,1.4786536773888823,1.5343711791405172,1.4786536773888823,1.5172273658694428,751638.0
2004-08-26,1.5257992242111271,1.5815162897166617,1.5257992242111271,1.5815162897166617,360128.0
2004-08-27,1.5858016833839963,1.6243753517495183,1.5858016833839963,1.615803449583977,308279.0
2004-08-30,1.607232615908233,1.607232615908233,1.5729445522862544,1.5729445522862542,218314.0
2004-08-31,1.5858018881130007,1.6800926068658333,1.5858018881130007,1.6758068724709418,714602.0
2004-09-01,1.6715212060510076,1.714381169777988,1.6715212060510076,1.6929511879144978,566200.0
2004-09-02,1.7015228442207633,1.7015228442207633,1.6758071304455189,1.697237109166123,582251.0
2004-09-03,1.688665143394654,1.688665143394654,1.637233813095176,1.6629494239345948,79196.0
2004-09-06,1.6672354011353845,1.6715211366405969,1.6458055287824087,1.6458055287824087,266210.0
2004-09-07,1.6458058940629547,1.6458058940629547,1.6243763428156537,1.6243763428156537,66220.0
2004-09-08,1.620089557729241,1.620089557729241,1.6029458580578837,1.6072320273720977,130602.0
2004-09-09,1.5900886532803236,1.6800932369079673,1.5900886532803236,1.6629494239345948,181229.0
2004-09-10,1.6715204713500047,1.7058085141571109,1.6715204713500047,1.680092373431196,139716.0
2004-09-13,1.7058095610496644,1.7229532671129288,1.6972376537077063,1.7229532671129293,417620.0
2004-09-14,1.731524569959935,1.7786697180198423,1.727238400544004,1.7786697180198423,207662.0
2004-09-15,1.8069719018609316,1.8287428736824771,1.741660089886139,1.772138810412193,333178.0
2004-09-16,1.7634303990856712,1.77649306963646,1.7416599803778805,1.7590764698326813,508059.0
2004-09-17,1.759076859830775,1.767785161663348,1.750368557998202,1.7503685579982016,846722.0
2004-09-20,1.7416600885617086,1.7416600885617086,1.67634772489166,1.6981181449517289,303390.0
2004-09-21,1.6981180886906495,1.741660030858023,1.6894097885363597,1.7285973599286264,245132.0
2004-09-22,1.7198889984716712,1.7198889984716712,1.680701538825159,1.68505590944506,412651.0
2004-09-23,1.667639502790787,1.676347803642692,1.658931201938882,1.6632851316668555,211259.0
2004-09-24,1.658930977966813,1.6981179954627823,1.658930977966813,1.6763475773192098,305708.0
2004-09-27,1.6807014807000282,1.6937640403630971,1.6763475516266086,1.680701480700029,77655.0
2004-09-28,1.6763476503216337,1.6894097693578431,1.667639350266202,1.667639350266202,270337.0
2004-09-29,1.6676393097572668,1.6850559094450608,1.6632849391373652,1.68505590944506,84215.0
2004-09-30,1.67634772489166,1.6981181449517289,1.671993353972288,1.6981181449517289,159838.0
2004-10-01,1.6807010254668158,1.6894092123018811,1.6719927282828075,1.6719927282828075,43044.0
2004-10-04,1.6981179694365158,1.6981179694365158,1.671993181157298,1.680701480700029,26796.0
2004-10-05,1.6589309525411482,1.6807014807000282,1.589264225152388,1.680701480700029,565877.0
2004-10-06,1.6807017728454996,1.7285975390048998,1.6807017728454996,1.7198892379484616,412924.0
2004-10-07,1.7198892379484616,1.7198892379484616,1.7198892379484616,1.7198892379484616,0.0
2004-10-08,1.7198892379484616,1.7198892379484616,1.7198892379484616,1.7198892379484616,0.0
2004-10-11,2.068221403806853,2.159658560606735,2.020325529547036,2.116116615972748,3726998.0
2004-10-12,2.1204707894485364,2.28592870703677,2.1204707894485364,2.2641577367479906,3592212.0
2004-10-13,2.259803611280212,2.259803611280212,2.1857830690995503,2.2510948708042657,1003486.0
2004-10-14,2.2467412576797057,2.294637130048512,2.220616356768337,2.285928829744724,420625.0
2004-10-15,2.303345430352302,2.3294701105657047,2.281574458894863,2.285928829744724,581562.0
2004-10-18,2.26415787358406,2.285928845188585,2.242386901979536,2.272866173946684,614422.0
2004-10-19,2.26415787358406,2.285928845188585,2.26415787358406,2.272866173946684,549044.0
2004-10-20,2.2641577367479906,2.2728660365843214,2.251095066295542,2.2641577367479906,653569.0
2004-10-21,2.2641577367479906,2.2728660365843214,2.25544943691166,2.2641577367479906,604017.0
2004-10-22,2.26415787358406,2.277220544825962,2.255449573221437,2.272866173946684,515223.0
2004-10-25,2.2728661585910737,2.294637130048512,2.2728661585910737,2.285928829744724,100976.0
2004-10-26,2.294637006873101,2.29899071539536,2.2641577367479906,2.2641577367479906,136008.0
2004-10-27,2.264157596231556,2.307698872013029,2.264157596231556,2.307698872013029,449235.0
2004-10-28,2.307698781786895,2.3164070807423016,2.294636774749647,2.3033450737050534,1033766.0
2004-10-29,2.2859289085942724,2.294637209198441,2.25544963578171,2.2902828381983844,408794.0
2004-11-01,2.2815749293807723,2.2815749293807723,2.2293251167835484,2.2336790471353063,902469.0
2004-11-02,2.22497046205864,2.2510953650346237,2.22497046205864,2.242387064042629,317044.0
2004-11-03,2.2423869117437367,2.2510952121442784,2.238032982241433,2.2467412826419757,1155804.0
2004-11-04,2.259803669900225,2.264157598855271,2.2510949291983717,2.255449299549298,929830.0
2004-11-05,2.255448739326328,2.255448739326328,2.220615550754525,2.220615550754525,351571.0
2004-11-08,2.181428829929655,2.194491500032558,2.14659563151644,2.194491500032558,1266899.0
2004-11-09,2.198845554430484,2.22932482853596,2.198845554430484,2.22932482853596,217116.0
2004-11-10,2.220616543954831,2.220616543954831,2.198845570662212,2.2162621727379204,349117.0
2004-11-11,2.2119083744299446,2.2119083744299446,2.177075388905454,2.2119083744299446,277415.0
2004-11-12,2.190137490322342,2.220616543954831,2.181429189284488,2.2162621727379204,92238.0
2004-11-15,2.2206167510771344,2.2206167510771344,2.198845775753884,2.2032001473769367,379266.0
2004-11-16,2.194491434467105,2.194491434467105,2.164012166068232,2.177074835780858,713611.0
2004-11-17,2.181429544563344,2.203200300703677,2.168367311577164,2.1988459287775903,447050.0
2004-11-18,2.2032005850543883,2.259804779022756,2.2032005850543883,2.259804779022756,159810.0
2004-11-19,2.238032837238999,2.2641577367479906,2.238032837238999,2.2641577367479906,620261.0
2004-11-22,2.2641587101147325,2.2641587101147325,2.246742102954634,2.259804779022756,355577.0
2004-11-23,2.259803944100716,2.281574474309307,2.259803944100716,2.272866173946684,451565.0
2004-11-24,2.285929042930408,2.3512408599038763,2.281574671674459,2.3251159565561,275657.0
2004-11-25,2.3425324574269646,2.373011730711856,2.3425324574269646,2.373011730711856,567497.0
2004-11-26,2.3773662336259536,2.3860745348480266,2.36865793240388,2.36865793240388,603695.0
2004-11-29,2.364302665542005,2.364302665542005,2.2772199070045542,2.3381777717713987,530363.0
2004-11-30,2.3294702835317533,2.38607446040728,2.3294702835317533,2.377366159456888,371145.0
2004-12-01,2.373012033328596,2.373012033328596,2.342532756156856,2.351241058006494,1488280.0
2004-12-02,2.3730121667159194,2.3730121667159194,2.3381789573593847,2.346887259698518,431630.0
2004-12-03,2.3338241836091083,2.3381785547268725,2.32076195304773,2.3338241836091083,252493.0
2004-12-06,2.312054408362964,2.3381793194258003,2.312054408362964,2.329471015738188,104404.0
2004-12-07,2.3251159565561,2.3512408599038763,2.3207620266961237,2.3251159565561,538985.0
2004-12-08,2.320761825941111,2.320761825941111,2.2685122444633383,2.272866173946684,840958.0
2004-12-09,2.2641579363858786,2.29899091810458,2.2641579363858786,2.2902828381983844,515029.0
2004-12-10,2.2902827591986528,2.307699139108266,2.2728661585910737,2.285928829744724,395958.0
2004-12-13,2.28592870703677,2.294637006873101,2.2641577367479906,2.2641577367479906,831127.0
2004-12-14,2.285929689762904,2.285929689762904,2.246742102954634,2.259804779022756,289776.0
2004-12-15,2.259804779022756,2.2946379933429526,2.259804779022756,2.259804779022756,407142.0
2004-12-16,2.2728661585910737,2.294637130048512,2.2728661585910737,2.285928829744724,542189.0
2004-12-17,2.2859286021299043,2.390427974672185,2.2859286021299043,2.390427974672186,584200.0
2004-12-20,2.4383232530302257,2.486219113390652,2.377365386884932,2.394781983125847,611749.0
2004-12-21,2.4121989845074228,2.447032186026634,2.394782604445784,2.447032186026634,331692.0
2004-12-22,2.4513859843346104,2.464448654903243,2.4513859843346104,2.4513859843346104,93815.0
2004-12-23,2.4513854994431177,2.4513854994431177,2.3860737044045104,2.4078440084868307,169784.0
2004-12-24,2.412198358668853,2.412198358668853,2.35124005112774,2.394781983125847,133207.0
2004-12-27,2.394781983125847,2.394781983125847,2.394781983125847,2.394781983125847,0.0
2004-12-28,2.394781983125847,2.394781983125847,2.394781983125847,2.394781983125847,0.0
2004-12-29,2.416552306678088,2.4209066764716285,2.4078440084868307,2.4078440084868307,54557.0
2004-12-30,2.416552564134377,2.4688023588485435,2.416552564134377,2.4644484299869647,103568.0
2004-12-31,2.481865319495818,2.525406599503011,2.4688026485863106,2.468802648586311,105380.0
2005-01-04,2.481865560429352,2.525406844663429,2.481865560429352,2.512344834579776,30108.0
2005-01-05,2.51234478811678,2.51234478811678,2.468802842594016,2.481865514530036,114167.0
2005-01-06,2.4688024382269065,2.481865108023382,2.4296153116292487,2.4296153116292487,72047.0
2005-01-07,2.4600945529598364,2.481865525820256,2.4557406232253274,2.4557406232253274,159019.0
2005-01-10,2.4557402822576315,2.4905734808811144,2.4339693124200057,2.4600942113876183,294263.0
2005-01-11,2.460094932298024,2.460094932298024,2.4121994908533213,2.425261723466958,183926.0
2005-01-12,2.394781983125847,2.4252605851516296,2.381719315247252,2.394781983125847,145596.0
2005-01-13,2.403490840615911,2.41219892006511,2.394782540468752,2.403490840615911,311342.0
2005-01-14,2.403490914589535,2.429615595137105,2.403490914589535,2.420907294721926,109146.0
2005-01-17,2.394782405364484,2.481865181225244,2.394782405364484,2.4600942113876183,689945.0
2005-01-18,2.525406723310018,2.529761094291966,2.5036364132860824,2.5166984227420666,456792.0
2005-01-19,2.5254064295857965,2.5254064295857965,2.4383236547326503,2.486219522983697,275602.0
2005-01-20,2.455741001892154,2.460094932298024,2.425261723466958,2.425261723466958,393757.0
2005-01-21,2.429615269298785,2.438323568546085,2.3512403553751464,2.3599486546224457,149039.0
2005-01-24,2.351241190170068,2.403491445600904,2.346887259698518,2.346887259698518,224855.0
2005-01-25,2.351240070243658,2.429614974662885,2.351240070243658,2.4078440084868307,294361.0
2005-01-27,2.438323895552285,2.438323895552285,2.4078446234011888,2.420907294721926,110979.0
2005-01-28,2.4470325921474942,2.4731574976227133,2.4426782205369544,2.4731574976227133,118443.0
2005-01-31,2.4775117332035297,2.603782102734114,2.4775117332035297,2.58636550004024,422634.0
2005-02-01,2.5863644609843246,2.5907183892106387,2.5602391260432227,2.573301793513774,234102.0
2005-02-02,2.577656602911034,2.577656602911034,2.464448912879313,2.481865514530036,162838.0
2005-02-03,2.481865988488286,2.5297616521743365,2.477512057942119,2.5254072802321303,133294.0
2005-02-04,2.521052002552618,2.5254059307722474,2.4949273297453343,2.4949273297453343,78994.0
2005-02-07,2.525406717697726,2.525406717697726,2.4775115060763744,2.4775115060763757,108208.0
2005-02-08,2.477511869233253,2.4905741012728595,2.464449195797641,2.4731574976227133,86122.0
2005-02-09,2.473156852953087,2.516698130030688,2.473156852953087,2.486219522983697,138191.0
2005-02-10,2.503636884732884,2.503636884732884,2.4165534212591915,2.425261723466958,170413.0
2005-02-11,2.451386611781073,2.460094913923798,2.4296160771222723,2.4383243792649973,333809.0
2005-02-14,2.438323682945889,2.473156881569373,2.438323682945889,2.4600942113876183,79618.0
2005-02-15,2.507990332615394,2.5471776850109147,2.4862198019825192,2.542823314046775,75271.0
2005-02-16,2.568948100208165,2.568948100208165,2.4426777481632187,2.468802648586311,194685.0
2005-02-17,2.481865181225244,2.53411475846252,2.4600942113876183,2.4600942113876183,89294.0
2005-02-18,2.4600950115693325,2.551532187697249,2.4600950115693325,2.5254072802321303,180183.0
2005-02-21,2.534114666702397,2.5645939350922418,2.486219461725286,2.534114666702397,105627.0
2005-02-22,2.547177923281033,2.612490404081051,2.547177923281033,2.58636550004024,296872.0
2005-02-23,2.586364600982177,2.586364600982177,2.4905730987664043,2.503635766944027,158062.0
2005-02-24,2.516698543677017,2.5689483495954875,2.4949282326069526,2.512344834579776,116275.0
2005-02-25,2.5254060713477107,2.5254060713477107,2.429615010527767,2.503635766944027,146312.0
2005-02-28,2.634260604141049,2.7256979850973413,2.6081359219080857,2.699573082166396,706250.0
2005-03-01,2.769239349711277,2.8519682113952998,2.7344061447916896,2.8519682113952998,683406.0
2005-03-02,2.8301977287088413,2.8301977287088413,2.7431142802756967,2.760530881683135,485705.0
2005-03-03,2.760530984963834,2.817135162353739,2.7474687541175293,2.7953646304779074,199946.0
2005-03-04,2.8389060243061963,2.8693846353184425,2.721343965017443,2.721343965017443,708602.0
2005-03-07,2.751822220096324,2.808426387945217,2.751822220096324,2.764884890136796,377858.0
2005-03-08,2.7866559521710714,2.856322582708237,2.7866559521710714,2.8519682113952998,604072.0
2005-03-09,2.873738994123766,2.956467850308028,2.856322392821816,2.9216348684021023,567673.0
2005-03-10,2.9172801426840227,2.9564674908488557,2.9172801426840227,2.9390511123624328,846304.0
2005-03-11,2.9608223425663347,2.9651767144172365,2.9303437258921656,2.9303437258921656,509294.0
2005-03-14,2.9390521006001507,3.026134905105097,2.9390521006001507,2.96082241550485,344829.0
2005-03-15,3.0043630600367246,3.0435506307533684,2.973884230720148,2.9738842307201483,612834.0
2005-03-16,2.9716833402196694,3.081745686153732,2.9584756355592305,3.015708055444943,286583.0
2005-03-17,3.0333183609397314,3.1037580468558104,3.015708383673618,3.1037580468558104,827919.0
2005-03-18,3.1213675769616525,3.213819944364227,3.1213675769616525,3.134575281167508,463913.0
2005-03-21,3.1345747157301336,3.147781971256878,3.103757042340047,3.108159758380034,252092.0
2005-03-22,3.0817451683022075,3.0817451683022075,3.0157075486902736,3.072940182107057,959382.0
2005-03-23,3.015708032377519,3.0597329704143936,2.976085364995982,2.998098057162769,481241.0
2005-03-24,2.9716824311215357,2.9716824311215357,2.905644820614996,2.932059775558298,140248.0
2005-03-29,2.932060288302297,2.9980976872088427,2.923255301781425,2.923255301781425,339134.0
2005-03-30,2.896840134653378,2.998097472388088,2.8264004706818877,2.984889770404819,659595.0
2005-03-31,2.993694782719299,3.0333174427222303,2.962877778128988,3.0024997686869925,406765.0
2005-04-01,3.0157075486902736,3.072940182107057,2.993694860054086,3.072940182107057,187359.0
2005-04-04,3.072941398717492,3.072941398717492,2.9936960452904358,3.068538680728519,360370.0
2005-04-05,3.042122365004786,3.108159758380034,3.0377196489647997,3.108159758380034,197215.0
2005-04-06,3.130172823991585,3.130172823991585,3.0905506006806016,3.0905506006806016,561300.0
2005-04-07,3.081745496466672,3.081745496466672,3.0069028826898574,3.0817454964666724,140298.0
2005-04-08,3.0817454886118525,3.143380175235752,3.0817454886118525,3.143380175235752,146016.0
2005-04-11,3.147782817401085,3.1565882518480164,3.12577057017394,3.1565882518480164,177230.0
2005-04-12,3.147782704730626,3.15658813886238,3.130172729060543,3.130172729060543,254737.0
2005-04-13,3.1301724794001857,3.1301724794001857,3.0509278183536668,3.0817454964666724,176086.0
2005-04-14,3.081745355341416,3.081745355341416,3.0113050152083845,3.037719975397025,198011.0
2005-04-15,3.037720096714476,3.037720096714476,2.8704257884685065,2.905645513644936,393668.0
2005-04-18,2.773570328935995,2.7955830185544204,2.685520686203918,2.782375315524036,847411.0
2005-04-19,2.773570311392242,2.8704256095446907,2.7647653248598965,2.861620623012345,2428797.0
2005-04-20,2.94526817944663,2.9540731665301783,2.8792305531716877,2.9540731665301783,520536.0
2005-04-21,2.927657944455627,2.95847562434874,2.914450686141937,2.936463378393689,226277.0
2005-04-22,2.9892928909162584,2.9936951613085165,2.896840526563745,2.905645513644936,257889.0
2005-04-26,2.9276575051829266,2.989292632572919,2.9276575051829266,2.9496701941318424,825349.0
2005-04-27,2.927657758982862,2.967280424007161,2.883632823565124,2.9540731665301783,214587.0
2005-04-28,2.9540733187777946,3.0597329460775344,2.949670601860776,3.0597329460775344,141916.0
2005-04-29,3.03772044075348,3.0597331340978595,3.024513181784233,3.0421231579410457,353477.0
2005-05-02,3.055330604116254,3.072940578779749,3.0157079379750487,3.0553306041162545,146549.0
2005-05-03,3.068537958021768,3.094952697695542,2.998098057162769,2.998098057162769,261500.0
2005-05-04,2.9012425462222087,2.984889916264481,2.896840276210406,2.9496701941318424,477069.0
2005-05-05,2.9496700499932267,2.993694756294793,2.9496700499932267,2.984889770404819,461953.0
2005-05-06,2.984890375435053,3.015708055444942,2.984890375435053,3.015708055444943,282775.0
2005-05-09,2.9936950570052003,3.0949524049109987,2.971683036365816,3.086147418136581,352228.0
2005-05-10,3.125770819025708,3.196210506686883,3.125770819025708,3.1918084585580493,898265.0
2005-05-11,3.2578442060976176,3.2578442060976176,3.138976901212964,3.147781886759976,246858.0
2005-05-12,3.147782539076674,3.156587972745037,3.1301725643333262,3.134575281167508,263363.0
2005-05-13,3.125769646040745,3.147781886759975,3.081744941453986,3.147781886759976,235527.0
2005-05-16,3.1609904096315447,3.1609904096315447,3.081745742264527,3.130172729060543,165279.0
2005-05-17,3.121367492267424,3.121367492267424,3.059732805486429,3.0817454964666724,456765.0
2005-05-18,3.0245125348854227,3.0817451683022075,3.0245125348854227,3.072940182107057,237675.0
2005-05-19,3.072940182107057,3.1169648899344886,3.0597324796660192,3.072940182107057,606781.0
2005-05-20,3.0685374658611684,3.103757187493451,3.0597324796660192,3.072940182107057,136145.0
2005-05-23,3.064135662994553,3.0729406505318937,2.998098033316149,3.0597329460775344,358018.0
2005-05-24,3.05532995007982,3.125769610506852,3.0377195328893976,3.099354654166105,850693.0
2005-05-25,3.1169647441634005,3.1169647441634005,3.0949520565566804,3.108159758380034,290415.0
2005-05-26,3.112561909188183,3.1213668946350994,3.094951938294351,3.099354654166105,415849.0
2005-05-27,3.0993558409353748,3.147783056288303,3.0993558409353748,3.125770807390634,481537.0
2005-05-30,3.169795510924958,3.178600499075162,3.134575558324144,3.1565882518480164,325677.0
2005-05-31,3.16539226816627,3.16539226816627,3.099354654166105,3.099354654166105,348186.0
2005-06-01,3.125769809200094,3.1653924693781725,3.0993548511802484,3.160989753226555,544278.0
2005-06-02,3.174198205068994,3.213820205160093,3.165393216982811,3.1697954878775403,341017.0
2005-06-03,3.178599977514072,3.2314296745983606,3.174197707309681,3.227027404393969,227116.0
2005-06-06,3.262247873461042,3.345895260553591,3.262247873461042,3.345895260553591,515167.0
2005-06-07,3.4119324571656438,3.4119324571656438,3.1301724273094886,3.1874050658683437,728257.0
2005-06-08,3.2006130481820563,3.279857943483223,3.1786005772650654,3.2094180365488523,279053.0
2005-06-09,3.2138199200939703,3.2138199200939703,3.1037575787792218,3.1169652828853343,400061.0
2005-06-10,3.12577057017394,3.191808204448832,3.12577057017394,3.1565882518480164,460245.0
2005-06-14,3.17419848085566,3.227028190814446,3.17419848085566,3.1918084585580493,441626.0
2005-06-15,3.2006131878252506,3.2402354140561878,3.134575772193058,3.138978043420157,189139.0
2005-06-16,3.152185511705174,3.231430181332459,3.152185511705174,3.1697954878775403,583923.0
2005-06-17,3.1697954878775403,3.187405464049907,3.152185511705174,3.1697954878775403,265450.0
2005-06-20,3.196209711829094,3.2578446184596186,3.178599961654414,3.178599961654414,270635.0
2005-06-21,3.2226243134641117,3.2490392705113305,3.209417058088804,3.213819327781705,214526.0
2005-06-22,3.222624804921783,3.257844753022531,3.222624804921783,3.235832508607899,747923.0
2005-06-23,3.2578446137208856,3.279857303490951,3.222624667126101,3.240234640423494,480102.0
2005-06-24,3.196209968810221,3.2094176730127257,3.1786002172196843,3.183002934052749,486049.0
2005-06-27,3.249040164928793,3.319480292927574,3.249040164928793,3.249040164928793,216984.0
2005-06-28,3.3018705580943477,3.3018705580943477,3.2534429000939324,3.284260581784511,349253.0
2005-06-29,3.3062724532862995,3.3194801580574875,3.257845020669238,3.3194801580574875,275419.0
2005-06-30,3.3591010992268577,3.4735661194702887,3.3591010992268577,3.4735661194702887,656115.0
2005-07-01,3.429542583229565,3.451554829955262,3.3635051736073973,3.451554829955262,436700.0
2005-07-04,3.451555184481867,3.451555184481867,3.350297812660555,3.350297812660556,484025.0
2005-07-05,3.3458946774156866,3.36790736701509,3.2226246421413203,3.2226246421413203,555091.0
2005-07-06,3.213819817896596,3.266650186344389,3.2050148308714084,3.235832508607899,681119.0
2005-07-07,3.2314298231906102,3.2314298231906102,3.1301724714219348,3.143380175235752,454185.0
2005-07-08,3.0817458301640723,3.213820205160093,3.077343112972618,3.1697954878775403,303603.0
2005-07-11,3.222623728491098,3.266649095208216,3.1962087762387403,3.2182214595972995,220689.0
2005-07-12,3.244637612180681,3.301870253048532,3.244637612180681,3.29306526570707,502258.0
2005-07-13,3.3150779710924243,3.359102916874485,3.266650977028936,3.359102916874485,384841.0
2005-07-14,3.4119325851823907,3.4119325851823907,3.306272291086508,3.35469994447615,283055.0
2005-07-15,3.385517608400196,3.385517608400196,3.262247563359519,3.275455267424896,56509.0
2005-07-18,3.262246380017895,3.266649095208216,3.1962087762387403,3.2182214595972995,311946.0
2005-07-19,3.1874057409840697,3.2314304620916605,3.1874057409840697,3.1918084585580493,840517.0
2005-07-20,3.20501521707391,3.244637886610096,3.1697954878775403,3.1697954878775403,387597.0
2005-07-21,3.169795608090027,3.2842606806997847,3.169795608090027,3.2578452691427238,763925.0
2005-07-22,3.288662837806057,3.3502975314627306,3.2710528615760475,3.345895260553591,238803.0
2005-07-25,3.376713293921374,3.425140287302744,3.345895609159624,3.420738015934935,432051.0
2005-07-26,3.4119331218666917,3.420737887419904,3.3767131670603248,3.4119331218666917,338868.0
2005-07-27,3.411933155574401,3.442750170037668,3.411933155574401,3.429542910003179,130593.0
2005-07-28,3.4515543626999903,3.464762065984785,3.433944389184701,3.464762065984785,247834.0
2005-07-29,3.4823715348313256,3.530798954980221,3.447151592904857,3.5219941926469005,290547.0
2005-08-01,3.605642143411812,3.61004441372308,3.5484095052886886,3.5484095052886886,367735.0
2005-08-02,3.5219947529031086,3.5307995166370345,3.46035939843064,3.4999820625491327,208038.0
2005-08-03,3.495579603316032,3.499981873370881,3.4559569413391924,3.4691641978003798,572909.0
2005-08-04,3.477969629968939,3.566019270870465,3.473566913618127,3.4867746163739235,195751.0
2005-08-05,3.5219945619938624,3.530799325250527,3.473566913618127,3.4867746163739235,247174.0
2005-08-08,3.4691641972673146,3.5219945619938624,3.4691641972673146,3.4867746163739235,214851.0
2005-08-09,3.499981505794561,3.5219941926469005,3.4735665493497088,3.5219941926469005,284528.0
2005-08-10,3.526396560322965,3.5704214917414365,3.526396560322965,3.544006532890353,371642.0
2005-08-11,3.574824562631912,3.632056979153024,3.574824562631912,3.618849498417383,171417.0
2005-08-12,3.632056947273291,3.676081882672341,3.632056947273291,3.662874178904289,392602.0
2005-08-15,3.662874479606681,3.711302135669624,3.662874479606681,3.7024971478669713,338505.0
2005-08-16,3.702497402912345,3.7069001202653062,3.66727744927562,3.7069001202653062,310608.0
2005-08-17,3.706899394240536,3.706899394240536,3.588032073997669,3.6672767310112535,163153.0
2005-08-18,3.614447860637535,3.627654897388175,3.5660201996487024,3.5880328945427418,238349.0
2005-08-19,3.588032004432435,3.689288903046152,3.588032004432435,3.6452639704764302,73954.0
2005-08-22,3.645264456389969,3.7157048041878658,3.645264456389969,3.7157048041878658,237812.0
2005-08-23,3.737715897839661,3.781741048480729,3.728911135489403,3.7553260919850655,271091.0
2005-08-24,3.7509250386811903,3.7509250386811903,3.69809510855892,3.72010735629483,300191.0
2005-08-25,3.874193681855564,4.0282811714644895,3.874193681855564,4.010670751858055,903033.0
2005-08-26,4.01947528056589,4.094317881753822,3.971048528926325,4.07230564077282,421929.0
2005-08-29,4.094317976475183,4.2748204096596645,4.072305734984931,4.204380522816279,422519.0
2005-08-30,4.226393703405526,4.226393703405526,4.10312387403921,4.164759235019079,427732.0
2005-08-31,4.138344478979368,4.226393915214111,4.1339417617044285,4.195576679476462,272891.0
2005-09-01,4.213187233581707,4.3804820333264765,4.213187233581707,4.336457086025221,631461.0
2005-09-02,4.336456294048205,4.371676245456908,4.279223649860707,4.323248589121586,642453.0
2005-09-05,4.314442590921532,4.314442590921532,4.2263927330191216,4.279222647760568,422862.0
2005-09-06,4.279224493962152,4.402494794505095,4.279224493962152,4.358469846560045,633999.0
2005-09-07,4.406895797810528,4.5125556424688815,4.406895797810528,4.468530707194569,1337713.0
2005-09-08,4.486140962182013,4.512555925000444,4.4112987906781385,4.4112987906781385,372413.0
2005-09-09,4.411298389104197,4.428908362713396,4.230795490164924,4.349663481472003,545710.0
2005-09-12,4.367274153901535,4.424506354140992,4.367274153901535,4.402494106755579,442178.0
2005-09-13,4.402494039566953,4.402494039566953,4.371676358141622,4.380481346220756,309660.0
2005-09-14,4.380480040337877,4.406894996700609,4.380480040337877,4.393687741667539,496723.0
2005-09-15,4.369167578095298,4.378084247544385,4.306750891951687,4.306750891951687,1306071.0
2005-09-16,4.306750652614372,4.387000673196457,4.297833983660809,4.378084004242892,720693.0
2005-09-19,4.3780843367661815,4.3780843367661815,4.306750979719768,4.342417658242975,177336.0
2005-09-20,4.3780845269061,4.3914597579119405,4.31120972774947,4.333501176815839,636887.0
2005-09-21,4.360251105119271,4.436043024830448,4.333501095566653,4.436043024830448,521428.0
2005-09-22,4.458334018252605,4.525208802547682,4.440500682179595,4.458334018252605,268862.0
2005-09-23,4.458333069044807,4.525207839101815,4.444957843859008,4.525207839101815,578299.0
2005-09-26,4.583167634724904,4.627751433829116,4.543042848271607,4.605459534277009,447288.0
2005-09-27,4.654500905251148,4.77041714250494,4.592083774487654,4.690167578854605,702975.0
2005-09-28,4.716918921816004,4.716918921816004,4.65896033479411,4.667877005723819,1194196.0
2005-09-29,4.663417496787925,4.703542277951741,4.614375595412775,4.614375595412775,683368.0
2005-09-30,4.609917240085025,4.658959143638673,4.547500559535126,4.565333896835098,569091.0
2005-10-03,4.565333003087244,4.788249675696844,4.565333003087244,4.730291114839664,293847.0
2005-10-04,4.748125539469223,4.748125539469223,4.583166953564149,4.618833625980659,373524.0
2005-10-05,4.565334556220425,4.565334556220425,4.302293019032684,4.453876407976092,713795.0
2005-10-06,4.324582685859941,4.324582685859941,4.08383269674434,4.177457918490185,1826677.0
2005-10-07,4.146250550809167,4.520750641381637,4.123959104730014,4.40037583824779,1586038.0
2005-10-10,4.462791794822367,4.498458012361887,4.413750350242809,4.413750350242809,345046.0
2005-10-11,4.391459214648496,4.440501119659615,4.235417734615095,4.418209221393433,379147.0
2005-10-12,4.43604375652355,4.498460003817248,4.43604375652355,4.4806271131316135,279402.0
2005-10-13,4.458334968923776,4.480626417789635,4.413751619234538,4.453876407976092,610720.0
2005-10-14,4.40929194228664,4.40929194228664,4.3112085977954,4.346875268519487,333554.0
2005-10-17,4.391458699490799,4.391458699490799,4.280000125149921,4.302292020801063,235682.0
2005-10-18,4.2621680619190325,4.342417636231972,4.2398761619762695,4.28445905794679,656337.0
2005-10-19,4.235416475181868,4.248791248598511,4.168541252226644,4.177457918490185,1132389.0
2005-10-20,4.204208002323008,4.324582773337067,4.101666112239417,4.13287467077176,278671.0
2005-10-21,4.057083888158203,4.12395867132496,3.945625313603721,4.101666775631096,629033.0
2005-10-24,4.025875898534171,4.0570844665634,3.9902092219050416,4.012501120776989,392368.0
2005-10-25,4.021417942938241,4.186376102645429,4.021417942938241,4.146250863932262,515694.0
2005-10-26,4.230959173907714,4.2354177343436525,4.177459160421268,4.217584396514837,377788.0
2005-10-27,4.235417869158852,4.302292662166829,4.230959308580997,4.271084545951769,371481.0
2005-10-28,4.28000125886653,4.342417950482715,4.235418359669649,4.288917929097415,214597.0
2005-10-31,4.369166682233014,4.404833804673606,4.2710837903616525,4.369166682233014,291786.0
2005-11-01,4.378083349853811,4.400375244884504,4.346875239159724,4.369166682233014,101894.0
2005-11-02,4.369167039674887,4.422667501733948,4.360250371324617,4.391458936529283,368348.0
2005-11-03,4.458334018252605,4.458334018252605,4.395916890039644,4.458334018252605,205448.0
2005-11-04,4.458335019702009,4.543043159097584,4.449418349662605,4.511834587980907,351328.0
2005-11-07,4.5029185654568495,4.569793826347741,4.413752304198313,4.4806271131316135,275463.0
2005-11-08,4.480625137189741,4.569791811083641,4.4583336946949625,4.494000364252521,852399.0
2005-11-09,4.4806271131316135,4.547501922064914,4.471710441810001,4.4806271131316135,221978.0
2005-11-10,4.4806264688217565,4.560876499176392,4.4806264688217565,4.511834587980907,136083.0
2005-11-11,4.547500531192491,4.578709097251658,4.489542411307542,4.507375296538912,344015.0
2005-11-14,4.511833956813647,4.645584440651676,4.489542510812284,4.641125880276927,648450.0
2005-11-15,4.703543178835019,4.716918409756379,4.556417898487676,4.632209819141161,427359.0
2005-11-16,4.6366668657342665,4.72583308427178,4.6366668657342665,4.72583308427178,173871.0
2005-11-17,4.779335868940923,4.80608588566237,4.694627708635159,4.734752507738512,134638.0
2005-11-18,4.757042179725273,4.881875532452276,4.7481255116733445,4.859584088301166,192587.0
2005-11-21,4.90416691572822,5.104791699938413,4.881875021950767,4.90416691572822,417278.0
2005-11-22,4.9933336571226725,4.9933336571226725,4.837292192192631,4.859584088301166,305796.0
2005-11-23,4.886333966904798,4.904167302550435,4.841750627790702,4.846208735723406,292627.0
2005-11-24,4.859584088301167,4.886334092456952,4.850667420249238,4.859584088301166,730992.0
2005-11-25,4.864041897248636,4.877417124482773,4.75704188720514,4.815,328122.0
2005-11-28,4.815001557464168,4.993334965220528,4.815001557464168,4.93983494289362,334337.0
2005-11-29,5.078042868111694,5.082501428676994,4.948750939122748,4.971042838034284,450350.0
2005-11-30,4.985,5.04,4.985,5.01,185414.0
2005-12-01,4.97,5.015,4.855,4.865,348749.0
2005-12-02,4.95,5.005,4.755,4.815,209579.0
2005-12-05,4.815,4.905,4.78,4.8,239585.0
2005-12-06,4.755,4.815,4.725,4.795,466686.0
2005-12-07,4.815,4.905,4.815,4.9,208031.0
2005-12-08,4.905,4.91,4.87,4.885,826923.0
2005-12-09,4.86,4.985,4.86,4.91,266744.0
2005-12-12,4.97,4.97,4.885,4.9,361283.0
2005-12-13,4.9,4.985,4.88,4.925,327842.0
2005-12-14,4.905,4.965,4.905,4.945,195919.0
2005-12-15,5.0,5.06,4.93,5.015,688968.0
2005-12-16,5.06,5.125,5.0,5.12,353095.0
2005-12-19,5.195,5.305,5.145,5.22,712931.0
2005-12-20,5.23,5.33,5.17,5.325,528859.0
2005-12-21,5.35,5.385,5.27,5.305,480554.0
2005-12-22,5.33,5.355,5.13,5.295,284181.0
2005-12-23,5.33,5.395,5.29,5.29,100479.0
2005-12-28,5.31,5.455,5.31,5.455,221573.0
2005-12-29,5.485,5.485,5.44,5.44,238359.0
2005-12-30,5.46,5.485,5.425,5.485,172760.0
2006-01-03,5.52,5.575,5.51,5.51,251593.0
2006-01-04,5.505,5.56,5.375,5.44,203612.0
2006-01-05,5.395,5.49,5.35,5.44,161712.0
2006-01-06,5.47,5.495,5.41,5.44,192043.0
2006-01-09,5.455,5.545,5.455,5.53,202301.0
2006-01-10,5.575,5.685,5.575,5.595,1172567.0
2006-01-11,5.64,5.775,5.63,5.675,859510.0
2006-01-12,5.685,5.705,5.66,5.67,665135.0
2006-01-13,5.675,5.675,5.645,5.66,429759.0
2006-01-16,5.66,5.675,5.64,5.66,712942.0
2006-01-17,5.665,5.785,5.665,5.75,530871.0
2006-01-18,5.795,5.905,5.795,5.845,881620.0
2006-01-19,6.02,6.155,5.96,6.04,720566.0
2006-01-20,6.1,6.1,5.785,5.985,259495.0
2006-01-23,5.885,5.95,5.825,5.91,340222.0
2006-01-24,5.925,6.085,5.925,6.05,412957.0
2006-01-25,6.065,6.21,6.065,6.145,299362.0
2006-01-27,6.255,6.27,6.195,6.24,634152.0
2006-01-30,6.355,6.42,6.29,6.355,285883.0
2006-01-31,6.355,6.46,6.35,6.4,770102.0
2006-02-01,6.53,6.53,6.31,6.375,977116.0
2006-02-02,6.4,6.4,6.195,6.23,518755.0
2006-02-03,6.245,6.355,6.21,6.265,645331.0
2006-02-06,6.31,6.33,6.205,6.225,1005157.0
2006-02-07,6.24,6.255,5.995,6.18,411635.0
2006-02-08,5.995,6.13,5.95,5.985,474471.0
2006-02-09,5.975,6.105,5.575,5.885,837307.0
2006-02-10,5.955,6.05,5.885,6.02,442530.0
2006-02-13,5.965,5.965,5.78,5.845,531615.0
2006-02-14,5.775,5.975,5.775,5.97,602098.0
2006-02-15,5.975,6.02,5.885,5.965,280652.0
2006-02-16,5.985,5.985,5.735,5.805,367387.0
2006-02-17,5.82,5.895,5.8,5.89,732080.0
2006-02-20,5.865,5.935,5.865,5.875,224562.0
2006-02-21,5.895,6.265,5.895,6.13,487958.0
2006-02-22,6.24,6.31,6.2,6.255,639722.0
2006-02-23,6.29,6.325,6.04,6.13,1086953.0
2006-02-24,6.045,6.12,5.89,5.975,655329.0
2006-02-27,5.975,6.11,5.95,5.99,359833.0
2006-02-28,6.515,7.155,6.515,7.07,2293200.0
2006-03-01,7.135,7.31,7.1,7.25,901128.0
2006-03-02,7.38,7.79,7.365,7.67,1106842.0
2006-03-03,7.59,7.755,7.415,7.625,735356.0
2006-03-06,7.65,7.685,7.49,7.545,397338.0
2006-03-07,7.535,7.76,7.525,7.745,590798.0
2006-03-08,7.715,8.045,7.71,8.025,368535.0
2006-03-09,8.025,8.16,7.98,8.04,672161.0
2006-03-10,8.045,8.045,7.845,7.975,299962.0
2006-03-13,7.91,7.91,7.715,7.88,251461.0
2006-03-14,7.98,8.53,7.98,8.47,1313598.0
2006-03-15,8.6,8.9,8.6,8.74,1932929.0
2006-03-16,8.8,8.8,8.585,8.625,1720059.0
2006-03-17,8.755,8.93,8.695,8.82,1356160.0
2006-03-20,8.895,8.895,8.74,8.77,1044198.0
2006-03-21,8.865,8.985,8.82,8.865,838715.0
2006-03-22,8.925,9.02,8.92,8.97,766575.0
2006-03-23,8.96,8.965,8.755,8.815,357250.0
2006-03-24,8.82,8.82,8.655,8.755,462466.0
2006-03-27,8.675,8.68,8.39,8.395,694257.0
2006-03-28,8.225,8.325,8.205,8.305,814776.0
2006-03-29,8.52,8.67,8.485,8.62,440202.0
2006-03-30,8.435,8.51,8.415,8.445,146536.0
2006-03-31,8.44,8.535,8.42,8.49,345513.0
2006-04-03,8.49,8.535,8.355,8.385,237958.0
2006-04-04,8.485,8.56,8.26,8.285,525607.0
2006-04-05,8.265,8.455,8.265,8.44,417170.0
2006-04-06,8.575,8.585,8.42,8.505,311752.0
2006-04-07,8.46,8.515,8.35,8.405,453517.0
2006-04-10,8.4,8.65,8.325,8.46,578595.0
2006-04-11,8.57,8.615,8.49,8.525,579696.0
2006-04-12,8.485,8.485,8.355,8.395,810163.0
2006-04-13,8.36,8.37,8.215,8.28,341134.0
2006-04-18,8.39,8.73,8.39,8.685,575358.0
2006-04-19,8.98,9.015,8.76,8.925,901907.0
2006-04-20,9.03,9.12,8.855,9.01,648180.0
2006-04-21,8.975,8.975,8.725,8.755,607040.0
2006-04-24,8.9,9.0,8.85,8.85,467441.0
2006-04-26,8.89,8.98,8.815,8.86,538992.0
2006-04-27,8.845,9.005,8.845,8.985,622807.0
2006-04-28,8.98,8.98,8.725,8.78,711595.0
2006-05-01,8.755,8.755,8.53,8.605,571567.0
2006-05-02,8.775,8.935,8.575,8.665,735250.0
2006-05-03,8.62,8.665,8.46,8.665,344963.0
2006-05-04,8.64,8.64,8.28,8.345,420830.0
2006-05-05,8.345,8.575,8.345,8.5,296128.0
2006-05-08,8.575,8.63,8.55,8.555,458260.0
2006-05-09,8.71,8.735,8.59,8.7,473867.0
2006-05-10,8.84,8.865,8.72,8.755,232441.0
2006-05-11,9.015,9.115,8.805,8.85,1112720.0
2006-05-12,8.775,8.865,8.68,8.73,653671.0
2006-05-15,8.505,9.07,8.35,8.92,1482626.0
2006-05-16,8.89,8.89,8.655,8.765,926555.0
2006-05-17,8.92,9.025,8.715,8.955,486925.0
2006-05-18,8.78,9.1,8.765,9.05,617069.0
2006-05-19,9.135,9.285,9.12,9.195,492846.0
2006-05-22,9.46,9.49,9.25,9.305,756686.0
2006-05-23,9.295,9.33,9.025,9.055,782017.0
2006-05-24,9.33,9.475,9.25,9.365,430557.0
2006-05-25,9.655,9.655,9.455,9.555,580319.0
2006-05-26,9.74,9.79,9.695,9.72,459333.0
2006-05-29,9.835,9.925,9.775,9.895,537899.0
2006-05-30,10.01,10.08,9.925,10.005,829711.0
2006-05-31,10.02,10.245,9.835,10.035,1631744.0
2006-06-01,10.34,10.535,10.22,10.29,1210516.0
2006-06-02,10.335,10.335,9.52,9.57,2129947.0
2006-06-05,9.61,9.7,9.605,9.655,1116814.0
2006-06-06,9.64,9.64,9.285,9.38,834194.0
2006-06-07,9.405,9.405,9.07,9.295,860564.0
2006-06-08,9.205,9.205,8.685,8.785,1451315.0
2006-06-09,8.685,8.765,8.51,8.58,1190228.0
2006-06-13,8.55,8.595,8.26,8.395,1082856.0
2006-06-14,8.12,8.69,7.94,8.535,1393387.0
2006-06-15,8.75,8.94,8.73,8.79,1316732.0
2006-06-16,8.98,8.98,8.735,8.775,759552.0
2006-06-19,8.795,8.795,8.62,8.665,199701.0
2006-06-20,8.58,8.725,8.485,8.53,223251.0
2006-06-21,8.575,8.865,8.575,8.64,549646.0
2006-06-22,8.8,8.8,8.62,8.685,381819.0
2006-06-23,8.71,8.71,8.54,8.59,355533.0
2006-06-26,8.575,8.64,8.49,8.59,426479.0
2006-06-27,8.685,8.745,8.665,8.725,848838.0
2006-06-28,8.685,8.685,8.53,8.595,350524.0
2006-06-29,8.73,8.925,8.6,8.845,517216.0
2006-06-30,9.16,9.245,8.99,9.025,912512.0
2006-07-03,9.185,9.36,9.14,9.25,580898.0
2006-07-04,9.265,9.265,9.07,9.145,665001.0
2006-07-05,9.095,9.2,9.095,9.16,481708.0
2006-07-06,9.08,9.23,9.08,9.185,351247.0
2006-07-07,9.25,9.335,9.25,9.31,403345.0
2006-07-10,9.34,9.43,9.275,9.39,577378.0
2006-07-11,9.565,9.59,9.22,9.3,484194.0
2006-07-12,9.34,9.465,9.34,9.385,345708.0
2006-07-13,9.41,9.65,9.325,9.57,556393.0
2006-07-14,9.605,9.605,9.025,9.115,774323.0
2006-07-17,9.0,9.005,8.88,8.955,276598.0
2006-07-18,8.89,9.09,8.89,8.91,321842.0
2006-07-19,8.935,9.05,8.855,8.89,428443.0
2006-07-20,9.075,9.11,8.94,8.955,412858.0
2006-07-21,8.975,9.02,8.845,8.97,245980.0
2006-07-24,8.935,8.935,8.77,8.82,269823.0
2006-07-25,8.935,9.07,8.9,8.98,370388.0
2006-07-26,9.05,9.075,8.845,8.95,513427.0
2006-07-27,8.87,9.025,8.82,8.955,776282.0
2006-07-28,9.025,9.05,8.905,8.95,625069.0
2006-07-31,9.025,9.295,8.82,9.04,478593.0
2006-08-01,9.07,9.15,9.02,9.025,178031.0
2006-08-02,8.845,9.155,8.845,8.865,516822.0
2006-08-03,9.025,9.05,8.89,8.935,138826.0
2006-08-04,8.91,9.02,8.89,8.915,150072.0
2006-08-07,8.89,8.98,8.87,8.96,78730.0
2006-08-08,8.99,9.1,8.93,9.025,548442.0
2006-08-09,9.16,9.16,8.875,8.975,629888.0
2006-08-10,8.89,9.11,8.855,9.025,215524.0
2006-08-11,9.095,9.095,8.98,8.98,481787.0
2006-08-14,8.935,9.2,8.935,9.025,372998.0
2006-08-15,9.14,9.145,8.98,9.01,240207.0
2006-08-16,9.07,9.185,9.01,9.15,317448.0
2006-08-17,9.23,9.43,9.23,9.32,419834.0
2006-08-18,9.475,9.475,9.235,9.355,247479.0
2006-08-21,9.45,9.475,9.265,9.29,204865.0
2006-08-22,9.285,9.34,9.23,9.285,221895.0
2006-08-23,9.29,9.295,9.205,9.26,168333.0
2006-08-24,9.27,9.27,9.0,9.035,376571.0
2006-08-25,9.14,9.2,9.04,9.14,344781.0
2006-08-28,9.295,9.315,9.2,9.24,200220.0
2006-08-29,8.98,9.025,8.625,8.71,1361307.0
2006-08-30,8.67,8.77,8.31,8.435,1527585.0
2006-08-31,8.36,8.37,8.035,8.13,3274559.0
2006-09-01,8.17,8.17,7.94,8.095,1945645.0
2006-09-04,8.115,8.115,7.855,7.895,1136415.0
2006-09-05,7.87,8.17,7.73,8.15,1552066.0
2006-09-06,8.235,8.26,8.01,8.075,1266384.0
2006-09-07,7.935,8.125,7.86,8.055,1681220.0
2006-09-08,8.075,8.075,7.97,8.04,679765.0
2006-09-11,7.965,8.09,7.675,7.68,1101302.0
2006-09-12,7.36,7.36,7.045,7.11,2172844.0
2006-09-13,7.165,7.49,7.035,7.445,2219695.0
2006-09-14,7.54,7.81,7.54,7.77,2382225.0
2006-09-15,7.68,7.7,7.59,7.685,730312.0
2006-09-18,7.565,7.675,7.455,7.615,662696.0
2006-09-19,7.715,7.725,7.495,7.57,939559.0
2006-09-20,7.35,7.405,7.285,7.32,912848.0
2006-09-21,7.335,7.395,7.23,7.265,1238663.0
2006-09-22,7.055,7.285,7.055,7.205,884387.0
2006-09-25,7.17,7.32,7.17,7.175,626397.0
2006-09-26,7.17,7.235,7.105,7.135,898516.0
2006-09-27,7.27,7.695,7.27,7.635,1690623.0
2006-09-28,7.725,7.895,7.53,7.63,631093.0
2006-09-29,7.545,7.69,7.5,7.69,779159.0
2006-10-02,7.665,7.815,7.665,7.78,287216.0
2006-10-03,7.725,7.725,7.515,7.63,1173683.0
2006-10-04,7.5,7.525,7.42,7.47,1107113.0
2006-10-05,7.55,7.57,7.495,7.51,811263.0
2006-10-06,7.51,7.605,7.51,7.565,552111.0
2006-10-09,7.64,7.79,7.62,7.76,481505.0
2006-10-10,7.795,8.0,7.795,7.99,604830.0
2006-10-11,8.21,8.315,8.025,8.315,1327338.0
2006-10-12,8.3,8.305,8.235,8.27,548445.0
2006-10-13,8.365,8.49,8.365,8.47,863489.0
2006-10-16,8.505,8.675,8.45,8.645,613422.0
2006-10-17,8.71,8.725,8.135,8.365,894180.0
2006-10-18,8.275,8.425,8.205,8.25,653739.0
2006-10-19,8.23,8.27,8.005,8.185,842176.0
2006-10-20,8.25,8.48,8.23,8.345,414639.0
2006-10-23,8.32,8.465,8.225,8.405,235977.0
2006-10-24,8.435,8.565,8.355,8.445,490154.0
2006-10-25,8.375,8.58,8.115,8.37,544192.0
2006-10-26,8.355,8.455,8.28,8.41,290211.0
2006-10-27,8.46,8.46,8.31,8.355,290726.0
2006-10-30,8.37,8.39,8.29,8.36,232073.0
2006-10-31,8.32,8.38,8.29,8.345,370176.0
2006-11-01,8.365,8.615,8.345,8.575,786588.0
2006-11-02,8.63,8.765,8.465,8.745,1194688.0
2006-11-03,8.55,8.625,8.51,8.53,549092.0
2006-11-06,8.73,8.93,8.66,8.85,771055.0
2006-11-07,9.14,9.145,8.91,9.025,553673.0
2006-11-08,9.03,9.035,8.825,8.865,565029.0
2006-11-09,8.865,8.915,8.735,8.805,390693.0
2006-11-10,8.92,9.03,8.755,8.99,412869.0
2006-11-13,8.95,9.02,8.84,8.905,319183.0
2006-11-14,8.92,8.92,8.855,8.885,279658.0
2006-11-15,9.045,9.08,8.965,8.99,440668.0
2006-11-16,8.925,8.925,8.52,8.755,562790.0
2006-11-17,8.625,8.965,8.55,8.92,460893.0
2006-11-20,8.96,8.96,8.825,8.835,401555.0
2006-11-21,8.885,8.905,8.755,8.8,331148.0
2006-11-22,8.83,8.88,8.735,8.765,819116.0
2006-11-23,8.76,8.965,8.745,8.93,316274.0
2006-11-24,8.825,8.875,8.775,8.83,388100.0
2006-11-27,8.79,8.865,8.695,8.735,293341.0
2006-11-28,8.6,8.69,8.46,8.57,400606.0
2006-11-29,8.48,8.82,8.465,8.78,595882.0
2006-11-30,8.805,8.845,8.745,8.79,282376.0
2006-12-01,8.84,8.855,8.74,8.745,230221.0
2006-12-04,8.665,8.82,8.61,8.815,324457.0
2006-12-05,8.775,8.775,8.565,8.625,411723.0
2006-12-06,8.615,8.78,8.615,8.775,203183.0
2006-12-07,8.74,8.805,8.725,8.735,209828.0
2006-12-08,8.76,8.76,8.575,8.595,460009.0
2006-12-11,8.65,8.78,8.65,8.755,203053.0
2006-12-12,8.765,8.91,8.745,8.875,346008.0
2006-12-13,8.845,8.915,8.8,8.875,488291.0
2006-12-14,8.875,8.94,8.805,8.87,257176.0
2006-12-15,8.91,8.965,8.865,8.865,171477.0
2006-12-18,8.97,9.17,8.94,9.165,781591.0
2006-12-19,9.085,9.6,9.075,9.535,1124190.0
2006-12-20,9.585,9.7,9.525,9.655,501950.0
2006-12-21,9.69,9.78,9.565,9.71,341584.0
2006-12-22,9.745,9.83,9.635,9.7,248345.0
2006-12-27,9.77,9.805,9.635,9.705,96862.0
2006-12-28,9.735,9.735,9.62,9.655,219554.0
2006-12-29,9.755,9.875,9.75,9.83,137962.0
2007-01-02,9.835,9.88,9.785,9.8,183054.0
2007-01-03,9.815,9.815,9.61,9.705,158254.0
2007-01-04,9.615,9.62,9.45,9.475,385741.0
2007-01-05,9.47,9.485,9.22,9.315,299436.0
2007-01-08,9.195,9.35,9.085,9.17,505943.0
2007-01-09,9.335,9.365,9.175,9.295,271973.0
2007-01-10,9.31,9.31,9.02,9.05,379569.0
2007-01-11,9.235,9.265,8.915,9.02,278958.0
2007-01-12,9.085,9.24,8.81,9.215,390427.0
2007-01-15,9.26,9.405,9.26,9.375,255223.0
2007-01-16,9.335,9.45,9.33,9.355,189289.0
2007-01-17,9.285,9.46,9.13,9.35,463299.0
2007-01-18,9.495,9.495,9.28,9.325,137093.0
2007-01-19,9.26,9.29,9.23,9.26,372895.0
2007-01-22,9.285,9.335,9.165,9.165,361048.0
2007-01-23,9.285,9.43,9.255,9.355,446274.0
2007-01-24,9.435,9.49,9.365,9.395,285313.0
2007-01-25,9.885,10.105,9.775,10.02,1110044.0
2007-01-29,10.12,10.12,9.765,9.965,486158.0
2007-01-30,10.02,10.025,9.945,10.02,264027.0
2007-01-31,9.995,10.035,9.89,9.895,406711.0
2007-02-01,9.925,10.185,9.905,10.045,408225.0
2007-02-02,10.18,10.18,9.795,9.86,251691.0
2007-02-05,9.84,9.965,9.84,9.915,307648.0
2007-02-06,10.005,10.145,9.9,10.14,453650.0
2007-02-07,10.25,10.48,10.22,10.385,796322.0
2007-02-14,12.5,12.775,12.33,12.545,2659989.0
2007-02-15,12.69,13.205,12.595,13.055,1089030.0
2007-02-16,13.05,13.055,12.68,12.985,565221.0
2007-02-19,12.985,13.075,12.88,13.03,291892.0
2007-02-20,12.84,12.905,12.69,12.855,452029.0
2007-02-21,13.03,13.15,12.875,13.135,542156.0
2007-02-22,13.18,13.19,12.86,13.135,285130.0
2007-02-23,13.09,13.4,12.97,13.36,400944.0
2007-02-26,13.24,13.24,12.995,13.125,354455.0
2007-02-27,13.23,13.23,12.98,13.125,300589.0
2007-02-28,12.555,13.07,12.495,12.615,898385.0
2007-03-01,12.635,12.77,12.11,12.34,694272.0
2007-03-02,12.385,12.7,12.275,12.34,562382.0
2007-03-05,12.17,12.17,11.55,11.66,530208.0
2007-03-06,11.825,12.335,11.745,12.335,694781.0
2007-03-07,12.635,12.775,12.21,12.455,449497.0
2007-03-08,12.425,12.445,12.205,12.41,288556.0
2007-03-09,12.515,12.63,12.405,12.495,364748.0
2007-03-12,12.425,12.775,12.42,12.74,240294.0
2007-03-13,12.8,12.985,12.795,12.82,682834.0
2007-03-14,12.635,12.7,12.365,12.385,369533.0
2007-03-15,12.475,12.685,12.475,12.565,280065.0
2007-03-16,12.525,12.735,12.3,12.53,294354.0
2007-03-19,12.615,12.835,12.615,12.79,343686.0
2007-03-20,12.935,12.97,12.88,12.905,576109.0
2007-03-21,12.875,12.955,12.8,12.905,358058.0
2007-03-22,13.095,13.185,13.04,13.125,423110.0
2007-03-23,13.04,13.085,12.93,12.975,249087.0
2007-03-26,13.055,13.125,12.99,13.08,337898.0
2007-03-27,13.26,13.26,13.15,13.17,365328.0
2007-03-28,13.17,13.175,12.805,12.84,345961.0
2007-03-29,12.725,13.15,12.725,13.15,315262.0
2007-03-30,13.19,13.195,12.675,12.965,478479.0
2007-04-02,12.685,12.74,12.475,12.62,327126.0
2007-04-03,12.935,12.935,12.725,12.845,351826.0
2007-04-04,12.985,12.985,12.625,12.695,399974.0
2007-04-05,12.705,12.75,12.385,12.435,574183.0
2007-04-10,12.57,12.675,12.495,12.655,223862.0
2007-04-11,12.8,12.83,12.525,12.685,348057.0
2007-04-12,12.72,12.72,12.455,12.485,313232.0
2007-04-13,12.515,12.565,12.385,12.43,150144.0
2007-04-16,12.55,12.775,12.48,12.755,268898.0
2007-04-17,12.9,12.97,12.575,12.665,465600.0
2007-04-18,12.625,12.905,12.625,12.8,440212.0
2007-04-19,12.84,12.855,12.525,12.62,416014.0
2007-04-20,12.81,12.81,12.535,12.55,202403.0
2007-04-23,12.705,12.705,12.41,12.565,247825.0
2007-04-24,12.56,12.66,12.505,12.57,616891.0
2007-04-26,12.73,13.085,12.73,12.935,741324.0
2007-04-27,13.005,13.005,12.465,12.525,414823.0
2007-04-30,12.695,12.82,12.625,12.8,350138.0
2007-05-01,12.68,12.73,12.47,12.48,301985.0
2007-05-02,12.565,12.8,12.565,12.8,409798.0
2007-05-03,12.775,12.84,12.625,12.73,187202.0
2007-05-04,12.81,13.01,12.81,12.99,211810.0
2007-05-07,13.01,13.165,12.955,13.105,445323.0
2007-05-08,13.165,13.36,13.06,13.29,807317.0
2007-05-09,13.145,13.185,13.01,13.115,286479.0
2007-05-10,13.245,13.98,13.22,13.885,601695.0
2007-05-11,13.875,13.875,13.445,13.535,366093.0
2007-05-14,13.94,13.945,13.57,13.63,233463.0
2007-05-15,13.655,13.87,13.655,13.7,389691.0
2007-05-16,13.725,13.895,13.695,13.805,256852.0
2007-05-17,13.945,14.12,13.73,13.915,414531.0
2007-05-18,14.19,14.19,14.01,14.17,289670.0
2007-05-21,14.195,14.195,14.04,14.15,246616.0
2007-05-22,14.14,14.14,13.94,13.965,210316.0
2007-05-23,13.94,14.1,13.825,13.98,412839.0
2007-05-24,13.725,13.725,13.52,13.62,371869.0
2007-05-25,13.535,13.69,13.53,13.56,162464.0
2007-05-28,13.635,13.775,13.3,13.4,346287.0
2007-05-29,13.405,13.775,13.33,13.715,214585.0
2007-05-30,13.59,13.73,13.155,13.425,313527.0
2007-05-31,13.475,14.01,13.475,13.68,442652.0
2007-06-01,13.955,14.425,13.86,14.295,430235.0
2007-06-04,14.375,14.52,14.03,14.28,287911.0
2007-06-05,14.19,14.325,14.105,14.2,186013.0
2007-06-06,13.925,14.115,13.76,14.055,480670.0
2007-06-07,13.455,13.955,13.45,13.915,253668.0
2007-06-08,13.495,13.63,13.3,13.615,528909.0
2007-06-12,13.595,13.595,13.125,13.425,353966.0
2007-06-13,13.03,13.575,12.95,13.55,503583.0
2007-06-14,13.63,13.73,13.155,13.435,503108.0
2007-06-15,13.495,13.645,13.45,13.45,243030.0
2007-06-18,13.59,13.935,13.57,13.825,465247.0
2007-06-19,13.81,13.84,13.595,13.825,382751.0
2007-06-20,13.705,13.87,13.685,13.685,260523.0
2007-06-21,13.73,13.96,13.525,13.915,434447.0
2007-06-22,14.105,14.655,14.105,14.43,624164.0
2007-06-25,14.515,14.975,14.47,14.765,516558.0
2007-06-26,14.805,15.375,14.805,15.26,443495.0
2007-06-27,15.21,15.47,14.975,15.37,1023226.0
2007-06-28,15.44,16.285,15.44,15.88,454323.0
2007-06-29,16.25,16.265,15.45,15.825,630835.0
2007-07-02,15.825,15.825,15.44,15.555,455370.0
2007-07-03,15.7,15.78,15.445,15.46,578655.0
2007-07-04,15.645,15.73,15.525,15.655,329831.0
2007-07-05,15.665,15.9,15.645,15.88,348481.0
2007-07-06,15.9,15.93,15.725,15.885,302260.0
2007-07-09,16.175,16.91,16.175,16.755,696314.0
2007-07-10,16.825,16.825,16.385,16.615,453730.0
2007-07-11,16.585,16.695,16.57,16.595,247297.0
2007-07-12,16.685,16.935,16.615,16.65,406022.0
2007-07-13,16.895,16.99,16.795,16.94,241342.0
2007-07-16,17.125,17.455,16.83,16.88,244557.0
2007-07-17,16.92,17.0,16.84,16.93,260153.0
2007-07-18,16.795,16.83,16.36,16.385,588665.0
2007-07-19,16.64,17.06,16.57,16.785,389979.0
2007-07-20,16.8,16.86,16.585,16.66,397043.0
2007-07-23,16.625,16.755,16.285,16.755,283997.0
2007-07-24,16.7,16.76,16.65,16.68,489655.0
2007-07-25,16.545,16.68,16.485,16.575,702210.0
2007-07-26,16.71,16.75,16.245,16.455,480313.0
2007-07-27,15.95,16.185,15.93,16.05,575371.0
2007-07-30,15.985,16.01,15.7,15.705,565318.0
2007-07-31,15.71,16.095,15.71,15.755,358472.0
2007-08-01,15.78,15.915,15.065,15.125,473258.0
2007-08-02,15.67,15.71,15.24,15.46,583134.0
2007-08-03,15.755,15.91,15.52,15.65,223292.0
2007-08-06,15.45,15.745,14.94,15.73,338590.0
2007-08-07,15.85,15.85,15.27,15.345,287216.0
2007-08-08,15.33,15.725,15.285,15.555,296405.0
2007-08-09,15.765,16.25,15.63,16.155,812190.0
2007-08-10,15.71,15.955,15.335,15.625,724890.0
2007-08-13,15.685,15.855,15.445,15.635,318687.0
2007-08-14,15.64,15.685,15.31,15.335,318218.0
2007-08-15,15.01,15.31,14.785,14.875,504417.0
2007-08-16,14.83,14.84,13.45,13.975,1298931.0
2007-08-17,14.075,14.095,13.17,13.265,979399.0
2007-08-20,14.195,14.755,13.93,14.475,951741.0
2007-08-21,14.8,15.43,14.52,15.175,590905.0
2007-08-22,15.125,15.965,15.125,15.5,305761.0
2007-08-23,15.935,16.545,15.475,15.48,580174.0
2007-08-24,15.845,16.195,15.795,15.825,517767.0
2007-08-27,16.66,17.225,16.58,16.94,596643.0
2007-08-28,17.18,17.43,16.94,17.385,539264.0
2007-08-29,16.8,17.45,16.76,17.285,368709.0
2007-08-30,17.595,17.82,17.555,17.675,620663.0
2007-08-31,17.75,18.06,17.64,17.87,402011.0
2007-09-03,18.0,18.04,17.605,17.665,222617.0
2007-09-04,17.785,17.875,17.685,17.845,207224.0
2007-09-05,17.98,18.11,17.24,17.325,404447.0
2007-09-06,17.365,17.99,17.33,17.835,488224.0
2007-09-07,18.07,18.09,17.865,17.96,219481.0
2007-09-10,17.41,17.88,17.41,17.725,191097.0
2007-09-11,17.615,17.92,17.57,17.67,192249.0
2007-09-12,17.785,17.93,17.645,17.66,356458.0
2007-09-13,17.69,17.92,17.455,17.845,265859.0
2007-09-14,17.93,18.09,17.835,18.085,276087.0
2007-09-17,18.115,18.335,18.01,18.14,311706.0
2007-09-18,18.115,18.235,17.56,18.01,394950.0
2007-09-19,18.51,18.825,18.495,18.8,672441.0
2007-09-20,18.81,19.055,18.63,19.01,361248.0
2007-09-21,18.705,18.97,18.675,18.855,247784.0
2007-09-24,18.91,19.06,18.6,18.775,252990.0
2007-09-25,18.73,18.925,18.7,18.83,317949.0
2007-09-26,18.87,19.34,18.745,19.2,431126.0
2007-09-27,19.22,20.0,19.22,19.91,340850.0
2007-09-28,19.8,20.235,19.385,20.045,411706.0
2007-10-01,20.21,20.325,19.93,20.185,231564.0
2007-10-02,20.165,20.61,20.025,20.595,586306.0
2007-10-03,20.61,20.735,20.185,20.255,611237.0
2007-10-04,20.09,20.14,19.83,19.865,371786.0
2007-10-05,20.115,20.58,20.085,20.23,306451.0
2007-10-08,20.415,20.61,20.31,20.53,306714.0
2007-10-09,20.44,20.635,20.285,20.565,319906.0
2007-10-10,20.305,20.88,20.14,20.825,369730.0
2007-10-11,20.545,21.135,20.485,20.89,413895.0
2007-10-12,20.705,20.98,20.69,20.87,195549.0
2007-10-15,20.8,20.975,20.705,20.89,520215.0
2007-10-16,20.9,20.985,20.775,20.88,501346.0
2007-10-17,21.035,21.31,20.89,21.15,534681.0
2007-10-18,21.4,21.92,21.25,21.555,501743.0
2007-10-19,21.845,22.06,21.475,21.84,436744.0
2007-10-22,20.94,21.53,20.645,21.06,538834.0
2007-10-23,21.015,21.505,21.01,21.36,552302.0
2007-10-24,21.185,21.965,21.18,21.63,590721.0
2007-10-25,21.925,22.405,21.83,22.015,701789.0
2007-10-26,22.345,23.525,22.345,22.545,740200.0
2007-10-29,23.055,23.455,23.055,23.33,624542.0
2007-10-30,23.34,23.395,22.93,22.96,320981.0
2007-10-31,22.615,22.995,22.395,22.69,562491.0
2007-11-01,22.59,22.96,21.505,22.865,686688.0
2007-11-02,21.74,22.07,21.735,22.02,618466.0
2007-11-05,22.445,22.585,21.925,21.98,323591.0
2007-11-06,22.115,22.115,21.9,21.92,301978.0
2007-11-07,22.115,23.15,22.115,23.11,719422.0
2007-11-08,22.68,22.75,22.315,22.59,838230.0
2007-11-09,22.655,23.01,22.47,22.915,383772.0
2007-11-12,22.59,22.77,21.96,22.305,421102.0
2007-11-13,22.305,22.56,22.13,22.35,362583.0
2007-11-14,22.96,23.22,22.545,22.545,437985.0
2007-11-15,22.585,22.72,22.28,22.455,395439.0
2007-11-16,22.185,22.505,21.55,21.755,208278.0
2007-11-19,21.74,22.115,21.29,21.29,437823.0
2007-11-20,21.11,21.27,20.645,20.735,693360.0
2007-11-21,20.99,21.16,20.705,20.915,500452.0
2007-11-22,20.89,21.01,20.2,20.4,354386.0
2007-11-23,20.575,21.075,20.07,20.07,520173.0
2007-11-26,20.245,21.525,20.235,21.175,707477.0
2007-11-27,20.825,20.93,20.37,20.755,477811.0
2007-11-28,20.535,21.18,20.535,21.15,397383.0
2007-11-29,21.51,22.345,21.365,22.205,667409.0
2007-11-30,22.535,23.28,22.215,23.115,587679.0
2007-12-03,23.6,23.6,23.09,23.36,383946.0
2007-12-04,23.2,23.55,22.78,23.525,694347.0
2007-12-05,23.555,24.565,23.425,24.42,786351.0
2007-12-06,24.705,24.945,24.605,24.655,500327.0
2007-12-07,24.705,25.5,24.705,25.26,388390.0
2007-12-10,24.93,25.08,24.61,24.705,445055.0
2007-12-11,24.585,25.025,24.005,24.94,406889.0
2007-12-12,24.35,24.825,24.0,24.56,429871.0
2007-12-13,24.505,24.79,24.385,24.545,425416.0
2007-12-14,24.325,24.325,23.76,23.875,520478.0
2007-12-17,23.865,23.895,22.635,22.845,435834.0
2007-12-18,22.115,22.35,21.925,22.14,723254.0
2007-12-19,22.58,23.29,22.04,22.935,403361.0
2007-12-20,23.005,23.285,22.87,23.26,967207.0
2007-12-21,23.015,23.76,22.77,23.52,352822.0
2007-12-24,23.425,23.955,23.425,23.67,99956.0
2007-12-27,23.675,24.37,23.675,24.155,145544.0
2007-12-28,24.21,24.445,24.0,24.435,117048.0
2007-12-31,24.375,24.765,24.115,24.47,163390.0
2008-01-02,24.325,24.66,24.23,24.295,173787.0
2008-01-03,23.54,23.745,23.435,23.745,274631.0
2008-01-04,23.795,24.4,23.795,24.025,237296.0
2008-01-07,23.15,23.28,22.71,22.78,561515.0
2008-01-08,23.23,23.235,22.78,23.035,310861.0
2008-01-09,22.8,22.815,21.96,22.24,506167.0
2008-01-10,22.05,22.12,21.41,21.71,606827.0
2008-01-11,21.535,21.6,20.565,20.94,818309.0
2008-01-14,19.89,20.4,19.86,20.325,607030.0
2008-01-15,20.565,20.835,20.085,20.39,787731.0
2008-01-16,19.855,20.51,19.765,19.945,661282.0
2008-01-17,19.81,19.86,19.555,19.855,650049.0
2008-01-18,19.175,19.515,18.915,19.29,643849.0
2008-01-21,19.245,19.385,18.0,18.0,1092033.0
2008-01-22,16.47,16.825,15.67,16.28,1744908.0
2008-01-23,17.205,17.81,15.21,16.095,1327839.0
2008-01-24,16.235,17.01,15.965,16.615,1065415.0
2008-01-25,17.41,18.82,17.41,18.72,983223.0
2008-01-29,18.82,18.945,17.975,18.32,954772.0
2008-01-30,18.73,18.8,18.35,18.35,461530.0
2008-01-31,17.64,18.475,17.09,18.475,955189.0
2008-02-01,18.845,19.29,18.64,18.87,606297.0
2008-02-04,19.67,20.005,19.16,19.93,611473.0
2008-02-05,19.765,20.14,18.605,19.525,694421.0
2008-02-06,18.775,19.26,18.68,18.765,435800.0
2008-02-07,18.445,18.51,17.74,18.14,888133.0
2008-02-08,18.265,18.725,17.785,17.79,539593.0
2008-02-11,18.18,18.35,17.84,18.115,507584.0
2008-02-12,18.635,18.82,17.18,17.315,861353.0
2008-02-13,17.49,18.05,17.34,17.55,571366.0
2008-02-14,17.9,18.235,17.21,17.415,850930.0
2008-02-15,17.175,17.34,16.82,16.885,648806.0
2008-02-18,16.8,17.17,16.755,17.03,579565.0
2008-02-19,17.37,17.56,16.955,17.175,400643.0
2008-02-20,17.175,17.275,16.25,16.47,706463.0
2008-02-21,17.125,17.385,16.655,17.185,783103.0
2008-02-22,17.185,17.495,16.975,17.435,711036.0
2008-02-25,17.88,18.255,17.55,17.81,1129025.0
2008-02-26,18.24,19.295,18.21,18.82,1141778.0
2008-02-27,18.445,19.75,18.115,19.265,965392.0
2008-02-28,18.985,19.055,17.955,18.035,688792.0
2008-02-29,17.77,18.03,17.415,17.665,497833.0
2008-03-03,17.44,17.46,17.11,17.18,437379.0
2008-03-04,17.29,17.29,16.155,16.33,633502.0
2008-03-05,16.28,16.715,16.28,16.42,398973.0
2008-03-06,16.76,17.105,16.535,17.02,459729.0
2008-03-07,16.51,16.535,15.83,16.01,718602.0
2008-03-10,15.455,16.185,15.295,15.76,406259.0
2008-03-11,15.595,15.735,15.275,15.62,830577.0
2008-03-12,16.035,16.345,15.96,16.225,840753.0
2008-03-13,16.015,16.045,15.425,15.735,695831.0
2008-03-14,15.63,15.77,15.075,15.47,616641.0
2008-03-17,14.985,15.595,14.53,15.535,619167.0
2008-03-18,15.365,15.475,15.035,15.175,710341.0
2008-03-19,15.605,15.745,15.08,15.205,1826429.0
2008-03-20,14.79,14.79,14.135,14.37,1880823.0
2008-03-25,14.79,15.425,14.66,14.79,1507460.0
2008-03-26,14.72,14.85,14.585,14.61,983666.0
2008-03-27,14.72,16.13,14.66,15.93,1521686.0
2008-03-28,15.65,15.65,15.39,15.515,1140716.0
2008-03-31,15.51,16.15,15.44,15.97,905013.0
2008-04-01,16.025,17.045,16.005,16.84,1253449.0
2008-04-02,17.18,17.29,17.08,17.165,1228254.0
2008-04-03,17.415,17.415,17.18,17.32,796357.0
2008-04-04,17.37,17.415,17.22,17.41,597343.0
2008-04-07,17.41,17.775,17.33,17.605,491191.0
2008-04-08,17.895,18.09,17.655,17.97,712461.0
2008-04-09,17.535,17.695,17.26,17.43,822244.0
2008-04-10,17.26,17.785,16.845,17.065,525621.0
2008-04-11,17.455,17.89,17.2,17.415,507723.0
2008-04-14,16.73,16.845,16.7,16.775,313022.0
2008-04-15,16.995,17.19,16.605,17.145,382458.0
2008-04-16,17.415,17.935,17.415,17.86,507032.0
2008-04-17,18.13,18.13,17.675,17.88,495678.0
2008-04-18,18.07,18.11,17.46,17.535,443261.0
2008-04-21,18.13,18.565,18.02,18.56,632714.0
2008-04-22,18.185,18.375,17.78,17.915,416322.0
2008-04-23,18.13,18.47,17.92,18.325,574438.0
2008-04-24,18.3,18.53,18.005,18.23,518059.0
2008-04-28,18.56,19.395,18.45,19.075,795699.0
2008-04-29,19.075,19.075,18.535,18.685,553384.0
2008-04-30,18.585,18.65,18.195,18.515,634240.0
2008-05-01,18.18,18.33,17.94,18.18,432169.0
2008-05-02,18.37,19.56,18.37,19.255,981609.0
2008-05-05,19.295,19.295,18.76,19.085,543802.0
2008-05-06,19.07,19.745,18.99,19.585,560267.0
2008-05-07,19.29,19.515,18.72,18.85,666920.0
2008-05-08,18.21,18.83,18.175,18.515,763279.0
2008-05-09,18.43,18.87,18.43,18.525,564523.0
2008-05-12,18.61,19.355,18.555,19.18,336891.0
2008-05-13,19.28,19.84,18.85,19.84,639877.0
2008-05-14,19.975,20.22,19.68,20.03,809962.0
2008-05-15,19.635,19.925,19.57,19.755,554299.0
2008-05-16,19.85,20.27,19.625,19.625,532055.0
2008-05-19,19.23,20.11,19.085,20.015,807888.0
2008-05-20,19.62,19.975,19.3,19.565,707089.0
2008-05-21,19.28,19.39,19.185,19.29,591147.0
2008-05-22,19.145,19.285,18.85,18.945,575546.0
2008-05-23,18.61,18.78,17.84,18.125,1225823.0
2008-05-26,17.805,18.035,17.68,17.855,658555.0
2008-05-27,18.045,18.185,17.895,18.06,317493.0
2008-05-28,18.13,18.24,17.655,17.87,447965.0
2008-05-29,18.045,18.09,17.815,17.99,628300.0
2008-05-30,17.845,18.13,17.51,17.8,347391.0
2008-06-02,17.985,18.825,17.845,18.72,608626.0
2008-06-03,18.61,18.845,18.4,18.735,449723.0
2008-06-04,18.515,18.58,17.72,18.005,461540.0
2008-06-05,18.06,18.06,17.18,17.27,718379.0
2008-06-06,17.655,18.125,17.505,18.06,770302.0
2008-06-10,17.27,17.885,17.27,17.7,690026.0
2008-06-11,17.51,17.605,17.035,17.2,572054.0
2008-06-12,16.89,17.655,16.855,17.345,485907.0
2008-06-13,17.345,17.63,17.23,17.415,363114.0
2008-06-16,17.635,17.635,17.3,17.615,366266.0
2008-06-17,17.605,17.89,17.335,17.7,551362.0
2008-06-18,17.705,18.365,17.52,18.365,484425.0
2008-06-19,18.34,18.545,18.245,18.44,1305612.0
2008-06-20,18.37,18.5,17.97,18.39,635824.0
2008-06-23,18.085,18.23,17.845,18.12,681295.0
2008-06-24,17.96,18.3,17.67,18.065,430589.0
2008-06-25,17.835,18.13,17.68,18.13,331769.0
2008-06-26,18.52,18.86,18.375,18.55,544582.0
2008-06-27,17.8,18.265,17.77,18.205,453366.0
2008-06-30,18.13,18.655,17.915,18.065,426463.0
2008-07-01,17.895,18.29,17.705,18.13,715162.0
2008-07-02,17.71,17.755,16.985,17.275,781051.0
2008-07-03,16.775,16.78,15.31,15.795,1554255.0
2008-07-04,16.665,16.665,15.825,15.98,989962.0
2008-07-07,15.745,15.93,15.085,15.32,555199.0
2008-07-08,15.605,15.9,15.18,15.345,974488.0
2008-07-09,15.985,15.985,15.475,15.86,620379.0
2008-07-10,15.745,16.13,15.59,15.985,675043.0
2008-07-11,15.985,16.09,15.755,16.0,585715.0
2008-07-14,15.745,16.1,15.7,15.89,253999.0
2008-07-15,15.565,15.89,15.565,15.605,396991.0
2008-07-16,15.69,15.87,15.4,15.505,393895.0
2008-07-17,15.97,15.97,15.39,15.435,434575.0
2008-07-18,15.46,15.595,14.805,14.84,567970.0
2008-07-21,15.46,16.13,15.435,16.035,456757.0
2008-07-22,15.715,15.965,15.61,15.725,270002.0
2008-07-23,16.035,16.38,15.805,15.935,661419.0
2008-07-24,15.985,16.225,15.81,16.08,720775.0
2008-07-25,15.96,15.96,15.115,15.34,732563.0
2008-07-28,15.34,15.7,14.95,15.15,497895.0
2008-07-29,15.125,15.125,14.65,14.79,807455.0
2008-07-30,15.175,15.175,14.79,14.89,386558.0
2008-07-31,15.27,15.465,15.18,15.265,715274.0
2008-08-01,15.27,15.27,14.555,14.72,352137.0
2008-08-04,15.095,15.31,14.795,15.2,454255.0
2008-08-05,14.725,14.91,14.26,14.87,840276.0
2008-08-06,15.015,15.385,14.575,15.215,663965.0
2008-08-07,15.575,15.985,15.47,15.985,672407.0
2008-08-08,15.935,16.155,15.47,15.805,689865.0
2008-08-11,16.065,16.065,15.555,15.96,686783.0
2008-08-12,16.795,16.795,16.41,16.55,734365.0
2008-08-13,16.56,16.58,15.53,15.715,726191.0
2008-08-14,15.76,16.455,15.645,16.295,597466.0
2008-08-15,16.365,16.485,16.16,16.395,402522.0
2008-08-18,16.56,16.895,16.44,16.735,491958.0
2008-08-19,16.735,16.9,15.85,15.985,784483.0
2008-08-20,16.225,16.79,16.105,16.665,499727.0
2008-08-21,16.335,16.53,16.055,16.295,400589.0
2008-08-22,16.965,16.965,16.445,16.6,674516.0
2008-08-25,16.94,17.265,16.745,16.77,486257.0
2008-08-26,16.75,16.985,16.27,16.97,363907.0
2008-08-27,17.17,17.215,16.75,17.085,547631.0
2008-08-28,17.085,17.825,17.05,17.81,611838.0
2008-08-29,18.13,18.13,17.38,17.685,527926.0
2008-09-01,17.655,17.96,17.495,17.885,301234.0
2008-09-02,18.06,18.135,17.735,17.845,387557.0
2008-09-03,17.415,17.705,16.94,17.225,774550.0
2008-09-04,16.985,17.105,16.105,16.615,1031509.0
2008-09-05,15.79,15.975,15.525,15.65,1603088.0
2008-09-08,16.21,16.685,16.12,16.48,396313.0
2008-09-09,16.48,16.605,16.11,16.19,587867.0
2008-09-10,15.505,15.965,15.245,15.615,562637.0
2008-09-11,15.26,15.26,14.885,15.04,1363576.0
2008-09-12,15.27,15.51,15.19,15.355,600465.0
2008-09-15,15.24,15.865,15.24,15.6,662182.0
2008-09-16,15.065,15.25,14.7,14.94,784725.0
2008-09-17,15.005,15.325,14.82,15.11,816193.0
2008-09-18,14.625,14.75,14.14,14.625,1360995.0
2008-09-19,14.995,15.565,14.675,15.425,827229.0
2008-09-22,15.75,16.015,15.62,15.9,608255.0
2008-09-23,15.7,16.34,15.44,16.015,423888.0
2008-09-24,16.02,16.635,15.73,16.06,630618.0
2008-09-25,16.18,16.97,16.1,16.68,248950.0
2008-09-26,16.82,16.99,16.45,16.87,379597.0
2008-09-29,16.99,16.99,15.9,16.36,573175.0
2008-09-30,15.065,15.36,14.725,14.775,944550.0
2008-10-01,15.48,15.52,14.92,15.21,791278.0
2008-10-02,15.36,15.36,14.73,14.775,363915.0
2008-10-03,14.48,14.555,14.025,14.025,499936.0
2008-10-06,13.7,13.745,12.58,12.63,828869.0
2008-10-07,11.71,12.825,11.41,12.68,2056260.0
2008-10-08,12.045,12.675,11.92,11.93,734792.0
2008-10-09,11.7,11.775,10.99,11.7,1476927.0
2008-10-10,10.725,11.205,9.805,10.495,1359018.0
2008-10-13,10.685,11.03,10.53,10.945,889171.0
2008-10-14,12.19,12.675,11.345,11.75,968799.0
2008-10-15,11.215,11.215,10.165,10.97,1450747.0
2008-10-16,9.835,9.85,9.04,9.605,1132784.0
2008-10-17,9.905,9.97,8.215,8.515,1813762.0
2008-10-20,8.875,9.135,8.63,8.825,1462343.0
2008-10-21,9.51,10.145,9.5,9.75,818811.0
2008-10-22,9.75,10.045,9.705,9.84,615122.0
2008-10-23,9.38,9.38,8.255,8.36,1804240.0
2008-10-24,8.485,8.73,7.585,7.735,1153922.0
2008-10-27,7.51,7.51,6.97,7.315,1784580.0
2008-10-28,7.02,7.16,6.785,6.815,1609621.0
2008-10-29,7.315,7.41,7.005,7.075,2529228.0
2008-10-30,7.29,7.435,7.02,7.07,1494751.0
2008-10-31,7.145,7.34,6.875,7.29,1426372.0
2008-11-03,7.605,8.14,7.605,8.045,1001228.0
2008-11-04,7.9,8.6,7.745,8.58,870515.0
2008-11-05,9.265,9.265,8.775,8.905,1224494.0
2008-11-06,8.57,8.57,8.07,8.215,886287.0
2008-11-07,7.745,7.75,7.185,7.435,1694126.0
2008-11-10,7.67,7.985,7.315,7.335,1166175.0
2008-11-11,7.215,7.23,6.73,6.875,1126681.0
2008-11-12,6.73,6.825,6.59,6.705,736961.0
2008-11-13,6.24,6.24,5.725,5.935,1811533.0
2008-11-14,6.405,6.405,6.075,6.265,1283347.0
2008-11-17,6.34,6.66,6.105,6.45,529584.0
2008-11-18,6.365,6.55,6.18,6.385,802651.0
2008-11-19,6.435,6.57,5.89,6.48,1639477.0
2008-11-20,5.965,6.065,5.825,5.83,2076560.0
2008-11-21,5.585,5.74,5.365,5.57,1831061.0
2008-11-24,5.645,5.73,5.18,5.365,1611260.0
2008-11-25,5.6,5.78,5.56,5.705,2376439.0
2008-11-26,5.8,6.29,5.735,5.995,1331928.0
2008-11-27,6.34,6.63,6.22,6.34,2281085.0
2008-11-28,6.385,6.77,6.375,6.545,1355150.0
2008-12-01,6.77,6.775,6.325,6.325,736145.0
2008-12-02,5.925,6.485,5.9,6.125,901355.0
2008-12-03,6.34,6.49,5.8,5.8,1024225.0
2008-12-04,5.99,5.99,5.68,5.765,1242791.0
2008-12-05,5.78,5.9,5.49,5.49,874876.0
2008-12-08,5.625,6.085,5.59,5.995,1683193.0
2008-12-09,6.41,6.575,6.3,6.385,1399103.0
2008-12-10,6.325,6.48,6.12,6.365,1266184.0
2008-12-11,6.485,6.58,6.215,6.565,977868.0
2008-12-12,6.385,6.705,6.285,6.4,777303.0
2008-12-15,6.77,7.215,6.72,7.12,984406.0
2008-12-16,7.005,7.09,6.61,6.65,1062200.0
2008-12-17,7.175,7.19,6.905,7.145,757807.0
2008-12-18,7.145,7.145,6.795,7.065,2236719.0
2008-12-19,6.67,6.785,6.47,6.785,757808.0
2008-12-22,6.68,6.68,6.23,6.23,48002.0
2008-12-23,6.145,6.165,5.855,5.985,1161650.0
2008-12-24,5.975,6.145,5.94,6.12,304982.0
2008-12-29,6.335,6.56,6.26,6.495,539003.0
2008-12-30,6.56,6.875,6.55,6.79,385346.0
2008-12-31,6.825,6.98,6.825,6.89,697196.0
2009-01-02,6.825,6.945,6.825,6.9,403961.0
2009-01-05,7.095,7.63,7.075,7.395,1505641.0
2009-01-06,7.36,7.59,7.335,7.445,1014724.0
2009-01-07,7.7,7.965,7.68,7.8,2081152.0
2009-01-08,7.315,7.345,6.97,7.105,1195745.0
2009-01-09,7.265,7.4,7.195,7.36,796745.0
2009-01-12,7.15,7.29,7.07,7.25,496187.0
2009-01-13,7.015,7.065,6.635,6.83,875683.0
2009-01-14,6.825,6.995,6.73,6.845,826019.0
2009-01-15,6.585,6.69,6.44,6.485,718421.0
2009-01-16,6.485,6.855,6.485,6.68,975066.0
2009-01-19,6.825,6.95,6.755,6.84,805310.0
2009-01-20,6.755,6.755,6.385,6.47,921190.0
2009-01-21,6.235,6.555,6.185,6.53,1108420.0
2009-01-22,6.51,6.68,6.29,6.4,820511.0
2009-01-23,6.155,6.295,6.12,6.145,1009383.0
2009-01-27,6.245,6.47,6.24,6.41,612241.0
2009-01-28,6.435,6.885,6.435,6.885,560257.0
2009-01-29,7.12,7.24,7.07,7.24,918451.0
2009-01-30,7.07,7.395,6.985,7.355,861626.0
2009-02-02,7.125,7.13,6.775,6.775,649919.0
2009-02-03,6.59,6.595,6.3,6.365,1134973.0
2009-02-04,6.35,6.375,5.85,5.85,1646696.0
2009-02-05,5.8,5.875,5.655,5.73,1749336.0
2009-02-06,5.845,5.99,5.76,5.8,1344453.0
2009-02-09,5.99,5.99,5.815,5.85,748250.0
2009-02-10,5.855,6.055,5.85,6.01,938578.0
2009-02-11,5.85,5.95,5.81,5.92,702675.0
2009-02-12,5.975,6.365,5.975,6.235,893116.0
2009-02-13,6.285,6.68,6.265,6.63,784171.0
2009-02-16,6.645,6.77,6.425,6.51,669568.0
2009-02-17,6.625,6.77,6.57,6.655,568579.0
2009-02-18,6.49,6.575,6.445,6.535,1005572.0
2009-02-19,6.485,6.69,6.455,6.62,946296.0
2009-02-20,6.51,6.625,6.41,6.535,650234.0
2009-02-23,6.525,6.63,6.24,6.495,1248266.0
2009-02-24,6.375,6.57,6.325,6.535,1237581.0
2009-02-25,6.95,7.18,6.87,7.16,1691929.0
2009-02-26,7.23,7.355,7.215,7.355,1549483.0
2009-02-27,7.315,7.775,7.315,7.775,1953796.0
2009-03-02,7.565,7.6,7.38,7.52,1121095.0
2009-03-03,7.36,7.48,7.21,7.41,1389859.0
2009-03-04,7.505,7.665,7.39,7.47,748201.0
2009-03-05,7.71,7.995,7.65,7.65,1188282.0
2009-03-06,7.595,7.63,7.36,7.52,840597.0
2009-03-09,7.69,7.92,7.595,7.915,828074.0
2009-03-10,7.94,8.025,7.765,7.955,1000695.0
2009-03-11,8.23,8.48,8.055,8.405,972397.0
2009-03-12,8.425,8.515,8.03,8.03,536064.0
2009-03-13,8.335,8.94,8.235,8.815,1598669.0
2009-03-16,8.91,9.235,8.445,8.535,1181181.0
2009-03-17,8.655,8.96,8.655,8.915,1205507.0
2009-03-18,9.06,9.33,8.92,8.925,1237767.0
2009-03-19,8.99,9.17,8.965,9.015,1840298.0
2009-03-20,9.09,9.41,9.065,9.41,1676850.0
2009-03-23,8.755,9.195,8.74,9.13,1384181.0
2009-03-24,9.37,9.695,9.35,9.465,1212598.0
2009-03-25,9.37,9.42,9.015,9.035,1034222.0
2009-03-26,9.22,9.42,9.065,9.42,1239205.0
2009-03-27,9.365,9.42,9.315,9.34,751455.0
2009-03-30,9.195,9.265,8.77,8.8,861170.0
2009-03-31,8.66,9.12,8.635,9.12,1598764.0
2009-04-01,9.08,9.275,8.925,9.015,692388.0
2009-04-02,9.065,9.845,9.005,9.61,1406622.0
2009-04-03,9.735,9.93,9.285,9.355,1255554.0
2009-04-06,9.445,9.46,9.005,9.26,943295.0
2009-04-07,9.245,9.38,9.06,9.165,696170.0
2009-04-08,9.065,9.085,8.915,8.95,1037080.0
2009-04-09,9.07,9.39,9.015,9.39,760094.0
2009-04-14,9.59,9.62,9.395,9.41,507850.0
2009-04-15,9.315,9.505,9.3,9.41,751481.0
2009-04-16,9.48,9.81,9.345,9.48,845010.0
2009-04-17,9.81,10.12,9.68,9.88,959905.0
2009-04-20,10.025,10.08,9.625,9.725,507363.0
2009-04-21,9.495,9.59,9.335,9.45,759535.0
2009-04-22,9.495,9.685,9.205,9.305,813299.0
2009-04-23,9.5,9.82,9.365,9.745,627242.0
2009-04-24,9.905,9.96,9.445,9.605,632603.0
2009-04-27,9.625,9.765,9.37,9.465,835492.0
2009-04-28,9.575,9.785,9.33,9.345,834512.0
2009-04-29,9.275,9.38,9.02,9.09,711968.0
2009-04-30,9.325,9.445,9.225,9.255,1217730.0
2009-05-01,9.215,9.48,9.195,9.38,766431.0
2009-05-04,9.555,10.075,9.51,10.075,907187.0
2009-05-05,10.385,10.5,10.255,10.36,1338726.0
2009-05-06,10.36,10.43,9.925,10.12,1130320.0
2009-05-07,10.51,11.345,10.485,10.9,2072286.0
2009-05-08,10.865,11.755,10.825,11.725,1631135.0
2009-05-11,12.3,12.575,11.655,11.88,1708899.0
2009-05-12,11.565,11.6,11.15,11.485,1311141.0
2009-05-13,11.395,11.395,11.045,11.045,1310026.0
2009-05-14,10.635,10.73,10.185,10.6,1364918.0
2009-05-15,11.025,11.185,11.025,11.145,877654.0
2009-05-18,10.915,10.915,10.39,10.39,962774.0
2009-05-19,10.935,11.13,10.74,10.86,713693.0
2009-05-20,10.905,10.91,10.47,10.575,910233.0
2009-05-21,10.69,11.085,10.4,10.945,982976.0
2009-05-22,10.595,10.74,10.455,10.565,940294.0
2009-05-25,10.74,11.04,10.6,10.925,629377.0
2009-05-26,10.825,11.095,10.675,10.94,514131.0
2009-05-27,11.15,11.525,11.15,11.525,789290.0
2009-05-28,11.3,11.335,11.015,11.115,923128.0
2009-05-29,11.195,11.535,11.17,11.395,1184796.0
2009-06-01,11.43,11.555,11.025,11.435,904448.0
2009-06-02,11.65,11.855,11.59,11.72,1025119.0
2009-06-03,11.45,12.05,11.45,11.735,846978.0
2009-06-04,11.615,11.86,11.205,11.425,1074703.0
2009-06-05,11.53,11.83,11.435,11.55,1397395.0
2009-06-09,11.78,11.89,11.395,11.395,1018057.0
2009-06-10,11.695,12.21,11.655,12.09,987563.0
2009-06-11,12.155,13.0,12.135,12.865,865066.0
2009-06-12,13.04,13.08,12.46,12.755,953044.0
2009-06-15,12.69,13.105,12.62,12.76,595898.0
2009-06-16,12.46,12.54,12.105,12.105,1367835.0
2009-06-17,11.86,11.9,11.27,11.625,1771622.0
2009-06-18,11.45,11.645,11.375,11.645,1381028.0
2009-06-19,12.235,12.475,12.15,12.225,902402.0
2009-06-22,12.425,12.625,11.985,12.36,948794.0
2009-06-23,11.73,11.9,11.295,11.48,1574057.0
2009-06-24,11.43,11.635,11.425,11.45,762007.0
2009-06-25,11.545,12.22,11.505,12.105,1148207.0
2009-06-26,12.31,12.49,12.105,12.17,522756.0
2009-06-29,12.145,12.17,11.665,11.715,569981.0
2009-06-30,11.975,12.135,11.925,12.06,756863.0
2009-07-01,11.67,11.915,11.5,11.815,760251.0
2009-07-02,11.855,12.025,11.695,11.725,454761.0
2009-07-03,11.49,11.78,11.4,11.575,634773.0
2009-07-06,11.555,11.625,11.16,11.185,604658.0
2009-07-07,11.245,11.275,10.89,10.99,897655.0
2009-07-08,10.665,10.905,10.245,10.88,1833742.0
2009-07-09,10.635,10.885,10.475,10.61,1008090.0
2009-07-10,10.69,10.785,10.515,10.535,697344.0
2009-07-13,10.535,10.925,10.51,10.765,875634.0
2009-07-14,11.045,11.245,10.995,11.24,703267.0
2009-07-15,11.465,11.6,11.315,11.485,828421.0
2009-07-16,12.025,12.095,11.715,11.835,1067440.0
2009-07-17,11.95,11.95,11.605,11.65,816496.0
2009-07-20,11.905,12.13,11.77,12.015,724648.0
2009-07-21,12.135,12.21,11.755,11.955,927747.0
2009-07-22,12.03,12.21,11.995,12.15,770832.0
2009-07-23,12.175,12.49,12.095,12.4,713046.0
2009-07-24,12.635,12.655,12.235,12.31,1305329.0
2009-07-27,12.315,12.905,12.315,12.82,736945.0
2009-07-28,12.935,13.125,12.59,12.955,1021219.0
2009-07-29,12.905,13.015,12.725,12.85,676742.0
2009-07-30,12.665,12.815,12.565,12.765,750696.0
2009-07-31,12.94,13.16,12.845,13.075,788290.0
2009-08-03,12.935,13.45,12.92,13.335,603167.0
2009-08-04,13.45,13.675,13.075,13.1,982485.0
2009-08-05,13.11,13.13,12.755,12.795,699255.0
2009-08-06,12.915,13.12,12.875,12.92,484912.0
2009-08-07,12.975,13.05,12.835,12.94,641123.0
2009-08-10,13.02,13.085,12.83,12.89,563588.0
2009-08-11,13.0,13.37,12.93,13.17,931742.0
2009-08-12,12.93,13.02,12.815,12.88,819232.0
2009-08-13,13.045,13.215,12.965,13.175,728633.0
2009-08-14,13.915,14.135,13.83,13.855,1431397.0
2009-08-17,13.805,14.095,13.43,13.865,843742.0
2009-08-18,13.83,13.83,13.44,13.535,799345.0
2009-08-19,13.955,14.3,13.945,14.09,1250708.0
2009-08-20,14.31,14.555,13.995,14.135,1207487.0
2009-08-21,13.675,14.08,13.245,13.595,1983875.0
2009-08-24,12.865,13.41,12.77,13.085,2117527.0
2009-08-25,13.195,14.01,13.13,13.95,2515987.0
2009-08-26,13.735,14.76,13.735,14.58,1390535.0
2009-08-27,14.335,14.715,14.2,14.58,1075616.0
2009-08-28,14.89,15.535,14.815,15.315,713792.0
2009-08-31,15.315,15.48,14.74,14.88,1281888.0
2009-09-01,14.715,15.245,14.635,15.075,771113.0
2009-09-02,14.635,14.905,14.38,14.57,1316017.0
2009-09-03,14.625,14.74,14.46,14.525,839019.0
2009-09-04,14.66,15.01,14.65,14.92,660532.0
2009-09-07,14.95,15.19,14.66,15.14,949669.0
2009-09-08,15.21,15.71,15.195,15.53,1078044.0
2009-09-09,15.375,15.63,15.375,15.41,1212910.0
2009-09-10,15.265,15.505,15.105,15.235,980512.0
2009-09-11,15.23,15.39,14.9,15.025,871615.0
2009-09-14,15.025,15.035,14.675,14.815,659242.0
2009-09-15,14.845,15.055,14.8,15.01,850494.0
2009-09-16,15.055,15.47,15.055,15.405,690060.0
2009-09-17,15.44,15.57,15.26,15.3,1574178.0
2009-09-18,15.345,15.47,15.06,15.14,1317220.0
2009-09-21,15.155,15.41,15.085,15.245,873140.0
2009-09-22,15.155,15.49,15.15,15.26,856113.0
2009-09-23,15.34,15.525,15.34,15.42,710820.0
2009-09-24,15.115,15.4,15.105,15.21,1348980.0
2009-09-25,15.235,15.42,15.065,15.225,1094114.0
2009-09-28,15.275,15.475,15.26,15.45,488900.0
2009-09-29,15.525,15.615,15.415,15.5,817361.0
2009-09-30,15.515,15.54,15.41,15.53,687036.0
2009-10-01,15.545,16.095,15.35,15.41,980867.0
2009-10-02,15.155,15.3,15.105,15.15,703256.0
2009-10-05,15.025,15.145,14.79,14.79,419568.0
2009-10-06,15.085,15.385,15.055,15.185,550150.0
2009-10-07,15.42,16.13,15.37,16.025,1036161.0
2009-10-08,16.125,16.615,15.53,15.63,1217041.0
2009-10-09,15.785,15.835,15.215,15.3,1335405.0
2009-10-12,15.525,15.835,15.455,15.68,747883.0
2009-10-13,15.785,15.785,15.5,15.57,661831.0
2009-10-14,15.63,15.73,15.485,15.66,693079.0
2009-10-15,15.685,15.85,15.66,15.81,764068.0
2009-10-16,15.925,15.925,15.55,15.63,714581.0
2009-10-19,15.6,15.655,15.29,15.38,500990.0
2009-10-20,15.46,15.825,15.46,15.63,637378.0
2009-10-21,15.63,15.665,15.53,15.575,557231.0
2009-10-22,15.565,15.68,15.355,15.39,579475.0
2009-10-23,15.725,15.725,15.125,15.18,774102.0
2009-10-26,15.1,15.235,14.895,15.155,670736.0
2009-10-27,15.09,15.125,13.885,13.945,2397640.0
2009-10-28,13.98,14.385,13.955,14.085,1732937.0
2009-10-29,14.11,14.15,13.345,13.43,2682903.0
2009-10-30,13.91,14.11,13.74,13.8,1420535.0
2009-11-02,13.43,13.52,13.275,13.33,1031629.0
2009-11-03,13.43,13.615,13.125,13.31,1314339.0
2009-11-04,13.455,13.46,13.105,13.23,740634.0
2009-11-05,13.38,13.8,13.28,13.355,911541.0
2009-11-06,13.72,14.465,13.675,14.365,1363360.0
2009-11-09,14.42,14.6,14.04,14.155,965512.0
2009-11-10,14.34,14.515,14.295,14.415,933088.0
2009-11-11,14.49,14.545,14.17,14.41,899948.0
2009-11-12,14.62,14.635,14.045,14.06,721672.0
2009-11-13,14.06,14.345,13.945,14.085,602034.0
2009-11-16,14.11,14.315,14.11,14.29,492315.0
2009-11-17,14.46,14.55,14.295,14.36,528869.0
2009-11-18,14.245,14.305,13.935,14.04,1094738.0
2009-11-19,14.18,14.19,14.015,14.13,592535.0
2009-11-20,14.05,14.105,13.88,14.085,947539.0
2009-11-23,14.14,14.265,14.08,14.19,582733.0
2009-11-24,14.345,14.37,14.07,14.11,650282.0
2009-11-25,14.115,14.315,14.025,14.11,832396.0
2009-11-26,14.185,14.365,13.99,13.99,931253.0
2009-11-27,13.77,13.805,13.34,13.51,978708.0
2009-11-30,13.6,13.96,13.595,13.86,664807.0
2009-12-01,13.79,14.19,13.655,13.935,462853.0
2009-12-02,14.23,14.315,14.13,14.27,711612.0
2009-12-03,14.26,14.555,14.14,14.52,829048.0
2009-12-04,14.32,14.425,14.17,14.215,843296.0
2009-12-07,14.455,14.695,14.14,14.64,1006429.0
2009-12-08,14.53,14.71,14.295,14.695,834920.0
2009-12-09,14.41,14.685,14.225,14.685,837803.0
2009-12-10,14.75,14.885,14.655,14.675,1131965.0
2009-12-11,14.78,14.81,14.565,14.635,462409.0
2009-12-14,14.63,14.63,14.32,14.46,546095.0
2009-12-15,14.61,14.63,14.31,14.38,847526.0
2009-12-16,14.42,14.785,14.395,14.6,484740.0
2009-12-17,14.675,15.055,14.48,14.63,1517470.0
2009-12-18,14.58,14.58,14.225,14.345,718720.0
2009-12-21,14.555,14.735,14.495,14.6,408689.0
2009-12-22,14.635,14.74,14.425,14.635,353367.0
2009-12-23,14.635,14.99,14.53,14.825,387281.0
2009-12-24,14.805,15.03,14.78,15.03,225172.0
2009-12-29,15.125,15.18,15.015,15.125,383699.0
2009-12-30,15.155,15.18,14.92,14.95,267369.0
2009-12-31,15.15,15.22,15.085,15.2,419367.0
2010-01-04,15.295,15.415,15.08,15.365,221380.0
2010-01-05,15.42,15.42,15.16,15.25,599823.0
2010-01-06,15.315,15.455,15.085,15.13,700921.0
2010-01-07,15.155,15.805,15.15,15.705,798459.0
2010-01-08,15.79,16.175,15.79,15.92,735102.0
2010-01-11,15.825,15.825,15.435,15.7,1116245.0
2010-01-12,15.63,15.64,15.32,15.34,1219065.0
2010-01-13,13.51,13.85,13.44,13.585,5629654.0
2010-01-14,13.51,13.535,13.12,13.43,3367279.0
2010-01-15,13.485,13.485,13.17,13.25,1531467.0
2010-01-18,13.175,13.515,13.175,13.365,1197276.0
2010-01-19,13.33,13.355,12.94,12.94,2192387.0
2010-01-20,13.025,13.1,12.65,12.795,2250751.0
2010-01-21,12.76,12.805,12.55,12.62,1578439.0
2010-01-22,12.385,12.635,12.02,12.545,1880118.0
2010-01-25,12.445,12.715,12.405,12.705,758210.0
2010-01-27,12.64,12.705,12.17,12.22,1539857.0
2010-01-28,12.295,12.6,12.22,12.275,1143780.0
2010-01-29,12.185,12.47,12.095,12.33,1401742.0
2010-02-01,12.33,12.33,11.865,11.89,1026482.0
2010-02-02,12.075,12.415,12.025,12.255,1305011.0
2010-02-03,12.465,12.615,12.44,12.48,824212.0
2010-02-04,12.39,12.44,12.295,12.385,1021274.0
2010-02-05,12.03,12.105,11.825,11.97,939336.0
2010-02-08,12.125,12.19,11.81,11.86,623241.0
2010-02-09,11.765,11.955,11.53,11.865,810233.0
2010-02-10,11.975,12.12,11.61,11.73,866087.0
2010-02-11,11.7,12.105,11.68,12.085,729487.0
2010-02-12,12.29,12.3,11.9,11.98,765580.0
2010-02-15,12.01,12.08,11.84,11.98,313445.0
2010-02-16,12.01,12.315,12.005,12.18,624259.0
2010-02-17,12.64,12.64,12.41,12.545,644906.0
2010-02-18,12.805,12.805,12.345,12.62,634280.0
2010-02-19,12.7,12.885,12.49,12.79,1023381.0
2010-02-22,13.015,13.085,12.89,13.025,765098.0
2010-02-23,13.07,13.2,12.96,13.125,749607.0
2010-02-24,13.34,13.34,13.12,13.205,700206.0
2010-02-25,13.355,13.49,12.87,13.03,652562.0
2010-02-26,12.9,13.145,12.71,13.145,718808.0
2010-03-01,13.29,13.425,13.06,13.305,596852.0
2010-03-02,13.325,13.36,12.99,13.075,546530.0
2010-03-03,13.14,13.27,13.035,13.17,567427.0
2010-03-04,13.12,13.34,13.12,13.3,616052.0
2010-03-05,13.33,13.335,13.13,13.15,476980.0
2010-03-08,13.36,13.36,13.1,13.1,849506.0
2010-03-09,13.13,13.595,13.125,13.465,1428041.0
2010-03-10,13.63,13.925,13.595,13.735,1440456.0
2010-03-11,13.84,13.89,13.495,13.715,670012.0
2010-03-12,13.875,13.875,13.68,13.755,393989.0
2010-03-15,13.685,13.795,13.58,13.66,360018.0
2010-03-16,13.61,13.665,13.38,13.475,522567.0
2010-03-17,13.665,14.11,13.665,14.015,1230210.0
2010-03-18,14.17,14.175,13.79,13.985,824435.0
2010-03-19,13.965,14.065,13.855,14.025,512917.0
2010-03-22,13.9,13.9,13.535,13.58,818000.0
2010-03-23,13.765,13.945,13.765,13.825,773538.0
2010-03-24,13.905,13.935,13.64,13.705,564807.0
2010-03-25,13.675,13.84,13.58,13.72,502079.0
2010-03-26,13.65,13.665,13.43,13.59,767957.0
2010-03-29,13.55,13.635,13.455,13.505,779103.0
2010-03-30,13.695,13.7,13.55,13.64,519820.0
2010-03-31,13.65,13.775,13.59,13.61,744543.0
2010-04-01,13.68,13.74,13.59,13.685,505614.0
2010-04-06,13.825,14.14,13.815,14.1,1248727.0
2010-04-07,14.14,14.41,14.1,14.29,1018510.0
2010-04-08,14.325,14.355,14.08,14.2,771824.0
2010-04-09,14.24,14.315,14.18,14.225,366877.0
2010-04-12,14.33,14.42,14.27,14.36,627724.0
2010-04-13,14.39,14.4,14.31,14.35,830877.0
2010-04-14,14.43,14.71,14.375,14.635,1114354.0
2010-04-15,14.71,14.81,14.395,14.71,1075077.0
2010-04-16,14.71,14.74,14.32,14.35,890645.0
2010-04-19,14.24,14.24,14.05,14.16,949943.0
2010-04-20,14.315,14.37,14.12,14.19,505754.0
2010-04-21,14.475,14.51,14.365,14.41,714421.0
2010-04-22,14.44,14.545,14.295,14.495,783469.0
2010-04-23,14.375,14.405,14.255,14.345,805567.0
2010-04-27,14.36,14.44,14.225,14.335,882222.0
2010-04-28,13.985,14.215,13.915,14.095,1190123.0
2010-04-29,14.095,14.27,14.015,14.135,786361.0
2010-04-30,14.21,14.31,14.2,14.255,547117.0
2010-05-03,14.17,14.28,13.84,14.27,718296.0
2010-05-04,14.315,14.325,13.915,13.99,775680.0
2010-05-05,13.545,13.875,13.48,13.85,888808.0
2010-05-06,13.64,13.7,13.395,13.625,939769.0
2010-05-07,13.045,13.505,12.97,13.255,1272803.0
2010-05-10,13.53,13.62,13.32,13.62,901954.0
2010-05-11,13.715,13.84,13.28,13.405,654534.0
2010-05-12,13.72,14.12,13.675,13.86,841318.0
2010-05-13,14.09,14.34,13.985,14.335,679273.0
2010-05-14,14.295,14.295,13.895,14.165,675311.0
2010-05-17,13.95,14.01,13.64,13.665,873569.0
2010-05-18,13.815,13.875,13.195,13.4,1012400.0
2010-05-19,13.215,13.36,13.015,13.12,761295.0
2010-05-20,13.115,13.345,12.785,12.89,1042883.0
2010-05-21,12.34,12.67,12.195,12.545,1866392.0
2010-05-24,12.36,12.97,12.27,12.965,1359345.0
2010-05-25,12.81,12.94,12.385,12.415,1053153.0
2010-05-26,12.92,13.11,12.745,12.88,2080262.0
2010-05-27,12.89,13.34,12.815,13.105,1256991.0
2010-05-28,13.28,13.45,12.975,13.405,838838.0
2010-05-31,13.425,13.585,13.09,13.195,730303.0
2010-06-01,13.06,13.19,12.79,13.095,869904.0
2010-06-02,13.095,13.15,12.575,12.73,1130338.0
2010-06-03,13.045,13.095,12.82,12.895,1125223.0
2010-06-04,12.955,13.355,12.905,12.975,1030484.0
2010-06-07,12.71,12.71,12.305,12.37,1162791.0
2010-06-08,12.305,12.51,12.305,12.435,719364.0
2010-06-09,12.545,12.605,12.355,12.435,669791.0
2010-06-10,12.58,12.63,12.32,12.42,688278.0
2010-06-11,12.74,12.74,12.415,12.555,967789.0
2010-06-15,12.65,12.82,12.48,12.66,977373.0
2010-06-16,12.675,12.845,12.605,12.675,791425.0
2010-06-17,12.65,12.725,12.32,12.36,1423737.0
2010-06-18,12.275,12.325,11.955,11.96,1973100.0
2010-06-21,12.215,12.22,11.98,12.055,1515845.0
2010-06-22,12.025,12.175,11.985,12.045,788478.0
2010-06-23,11.97,11.99,11.83,11.865,1094090.0
2010-06-24,11.915,11.975,11.765,11.78,688820.0
2010-06-25,11.605,11.7,11.5,11.66,904251.0
2010-06-28,11.82,11.94,11.7,11.845,1177195.0
2010-06-29,11.94,12.21,11.82,11.83,1115744.0
2010-06-30,11.655,11.92,11.425,11.88,1055062.0
2010-07-01,11.845,11.845,11.125,11.34,1216059.0
2010-07-02,11.565,11.605,11.26,11.35,555205.0
2010-07-05,11.5,11.5,11.135,11.2,608430.0
2010-07-06,11.025,11.325,10.81,11.21,1197621.0
2010-07-07,11.23,11.425,11.19,11.2,824334.0
2010-07-08,11.5,11.595,11.285,11.395,1065112.0
2010-07-09,11.555,11.625,11.385,11.51,1126779.0
2010-07-12,11.555,11.615,11.445,11.55,812065.0
2010-07-13,11.605,11.61,11.38,11.445,1209368.0
2010-07-14,11.605,11.685,11.53,11.685,975391.0
2010-07-15,11.685,11.685,11.395,11.5,812954.0
2010-07-16,11.5,11.605,11.25,11.27,571928.0
2010-07-19,11.21,11.21,10.885,10.885,1151891.0
2010-07-20,10.885,11.05,10.67,10.685,1862949.0
2010-07-21,10.91,10.99,10.815,10.92,1113591.0
2010-07-22,11.045,11.49,11.02,11.375,1319401.0
2010-07-23,11.69,12.07,11.565,12.03,1961092.0
2010-07-26,12.045,12.09,11.785,12.01,1084707.0
2010-07-27,12.07,12.16,11.92,12.065,721998.0
2010-07-28,12.09,12.295,12.05,12.295,930844.0
2010-07-29,12.25,12.3,12.11,12.28,532499.0
2010-07-30,12.225,12.425,12.125,12.375,870256.0
2010-08-02,12.445,12.48,12.25,12.32,458225.0
2010-08-03,12.48,12.58,12.435,12.58,716508.0
2010-08-04,12.58,12.69,12.46,12.5,732956.0
2010-08-05,12.565,12.565,12.455,12.515,717193.0
2010-08-06,12.535,12.56,12.45,12.515,566523.0
2010-08-09,12.425,12.76,12.41,12.7,623741.0
2010-08-10,12.675,12.7,12.41,12.46,647786.0
2010-08-11,12.355,12.38,12.055,12.095,762908.0
2010-08-12,11.875,11.89,11.72,11.785,899946.0
2010-08-13,11.71,11.87,11.605,11.87,1002109.0
2010-08-16,11.67,11.87,11.64,11.835,643753.0
2010-08-17,11.875,11.965,11.795,11.955,1090197.0
2010-08-18,12.245,12.28,12.14,12.205,903427.0
2010-08-19,12.215,12.3,12.105,12.245,813532.0
2010-08-20,12.02,12.135,11.96,12.11,834538.0
2010-08-23,12.11,12.18,11.935,12.03,886427.0
2010-08-24,11.965,12.03,11.84,11.895,681480.0
2010-08-25,11.495,11.495,10.74,10.805,2815305.0
2010-08-26,11.02,11.49,10.92,11.295,3362440.0
2010-08-27,11.27,11.275,11.12,11.27,1560477.0
2010-08-30,11.725,11.82,11.535,11.625,613860.0
2010-08-31,11.39,11.53,11.385,11.405,1108369.0
2010-09-01,11.445,11.665,11.42,11.665,1351979.0
2010-09-02,11.96,12.0,11.77,11.915,1387497.0
2010-09-03,11.97,12.03,11.86,12.025,1062389.0
2010-09-06,12.055,12.2,11.86,12.175,1099620.0
2010-09-07,12.17,12.565,12.15,12.455,979440.0
2010-09-08,12.425,12.49,12.33,12.355,1190509.0
2010-09-09,12.485,12.625,12.44,12.595,945725.0
2010-09-10,12.615,12.78,12.605,12.655,905419.0
2010-09-13,12.735,12.805,12.67,12.73,645090.0
2010-09-14,12.735,12.82,12.61,12.625,711523.0
2010-09-15,12.725,12.815,12.655,12.815,555869.0
2010-09-16,12.79,12.815,12.44,12.55,1777675.0
2010-09-17,12.58,12.815,12.545,12.755,811675.0
2010-09-20,12.73,12.87,12.695,12.825,626418.0
2010-09-21,12.9,12.955,12.62,12.645,1042361.0
2010-09-22,12.54,12.62,12.36,12.47,664603.0
2010-09-23,12.36,12.395,12.165,12.2,1178889.0
2010-09-24,12.12,12.22,11.825,12.085,1086827.0
2010-09-27,12.38,12.47,12.33,12.445,722531.0
2010-09-28,12.41,12.475,12.345,12.41,334303.0
2010-09-29,12.57,12.57,12.435,12.455,452047.0
2010-09-30,12.52,12.52,12.215,12.215,908454.0
2010-10-01,12.33,12.33,11.98,12.15,558807.0
2010-10-04,12.24,12.555,12.2,12.41,439940.0
2010-10-05,12.355,12.805,12.225,12.655,1161205.0
2010-10-06,12.875,13.27,12.805,13.23,1809692.0
2010-10-07,13.085,13.12,12.865,12.93,1083005.0
2010-10-08,12.79,12.845,12.55,12.71,1058611.0
2010-10-11,12.905,12.945,12.755,12.79,497756.0
2010-10-12,12.64,12.68,12.49,12.555,904817.0
2010-10-13,12.65,12.745,12.55,12.595,962016.0
2010-10-14,12.68,12.82,12.66,12.77,926562.0
2010-10-15,12.71,12.845,12.71,12.78,893937.0
2010-10-18,12.84,12.89,12.775,12.85,784476.0
2010-10-19,12.895,13.04,12.82,12.88,855277.0
2010-10-20,12.79,12.84,12.595,12.81,604689.0
2010-10-21,12.955,12.96,12.845,12.89,1249788.0
2010-10-22,12.675,12.71,12.56,12.71,1559996.0
2010-10-25,12.735,12.82,12.695,12.73,981444.0
2010-10-26,12.655,12.765,12.03,12.275,1669531.0
2010-10-27,12.11,12.55,12.11,12.415,2286907.0
2010-10-28,12.435,12.56,12.365,12.495,911922.0
2010-10-29,12.545,12.65,12.47,12.6,1118598.0
2010-11-01,12.49,12.6,12.425,12.57,400257.0
2010-11-02,12.655,12.845,12.635,12.75,762101.0
2010-11-03,12.765,12.925,12.765,12.87,629217.0
2010-11-04,12.93,13.03,12.895,12.99,716723.0
2010-11-05,13.26,13.93,13.26,13.78,2201057.0
2010-11-08,13.92,13.995,13.87,13.895,1405402.0
2010-11-09,13.835,14.17,13.825,14.12,1198332.0
2010-11-10,14.0,14.165,13.83,13.955,920135.0
2010-11-11,14.09,14.12,13.96,13.965,745768.0
2010-11-12,13.89,14.105,13.65,13.89,1782615.0
2010-11-15,13.955,14.55,13.925,14.5,1900484.0
2010-11-16,14.32,14.49,14.28,14.385,1193689.0
2010-11-17,13.92,14.35,13.92,14.22,1622154.0
2010-11-18,14.3,14.56,14.22,14.505,1171983.0
2010-11-19,14.63,14.845,14.54,14.8,1107912.0
2010-11-22,14.89,14.99,14.725,14.77,748445.0
2010-11-23,14.725,14.74,14.315,14.34,855816.0
2010-11-24,14.07,14.2,13.985,14.07,938163.0
2010-11-25,14.05,14.15,13.73,13.81,1355276.0
2010-11-26,14.025,14.305,13.93,14.12,639652.0
2010-11-29,13.95,14.23,13.83,14.215,782545.0
2010-11-30,14.175,14.18,13.78,13.835,1203964.0
2010-12-01,13.735,14.08,13.62,13.725,1336717.0
2010-12-02,14.0,14.38,13.97,14.185,1358888.0
2010-12-03,14.465,14.735,14.26,14.625,1591862.0
2010-12-06,14.66,14.675,14.38,14.495,663604.0
2010-12-07,14.585,14.71,14.45,14.56,764771.0
2010-12-08,14.78,14.88,14.71,14.795,1350526.0
2010-12-09,14.72,14.88,14.63,14.825,936134.0
2010-12-10,14.93,15.145,14.85,14.97,982668.0
2010-12-13,15.135,15.145,14.92,14.935,426631.0
2010-12-14,14.855,15.13,14.855,15.07,380845.0
2010-12-15,15.145,15.255,14.935,14.935,359686.0
2010-12-16,14.88,15.025,14.77,14.795,1047880.0
2010-12-17,14.76,14.97,14.76,14.775,938107.0
2010-12-20,14.74,14.91,14.74,14.74,417940.0
2010-12-21,14.935,14.99,14.78,14.935,474679.0
2010-12-22,15.07,15.075,14.75,14.775,353902.0
2010-12-23,14.74,14.86,14.74,14.81,372003.0
2010-12-24,14.88,15.065,14.775,14.845,275414.0
2010-12-29,14.825,14.935,14.655,14.83,295541.0
2010-12-30,14.84,14.935,14.69,14.76,180849.0
2010-12-31,14.78,14.85,14.68,14.68,173029.0
2011-01-04,14.65,14.77,14.5,14.675,380695.0
2011-01-05,14.585,14.78,14.555,14.72,465744.0
2011-01-06,14.715,14.77,14.545,14.77,516292.0
2011-01-07,14.77,14.91,14.705,14.885,596086.0
2011-01-10,14.935,15.2,14.89,15.17,695653.0
2011-01-11,15.11,15.38,15.1,15.38,983049.0
2011-01-12,15.455,15.465,15.21,15.34,634027.0
2011-01-13,15.37,15.63,15.265,15.63,567236.0
2011-01-14,15.535,15.6,15.41,15.535,254534.0
2011-01-17,15.48,15.535,15.33,15.385,385282.0
2011-01-18,15.37,15.62,15.195,15.59,537634.0
2011-01-19,15.62,15.9,15.5,15.87,536426.0
2011-01-20,15.675,15.76,15.605,15.715,1029894.0
2011-01-21,15.645,15.745,15.425,15.525,865515.0
2011-01-24,15.42,15.56,15.335,15.405,492661.0
2011-01-25,15.37,15.685,15.31,15.535,588184.0
2011-01-27,15.645,15.645,15.37,15.47,351789.0
2011-01-28,15.37,15.515,15.115,15.175,685099.0
2011-01-31,14.99,15.285,14.895,15.18,612307.0
2011-02-01,14.975,15.53,14.975,15.37,575321.0
2011-02-02,15.69,15.74,15.575,15.695,655472.0
2011-02-03,15.57,15.775,15.52,15.7,879237.0
2011-02-04,15.65,15.87,15.59,15.855,506038.0
2011-02-07,15.865,16.32,15.835,16.175,926469.0
2011-02-08,16.3,16.575,16.135,16.345,1245364.0
2011-02-09,16.26,16.29,15.725,15.81,951316.0
2011-02-10,15.7,16.085,15.7,16.025,556174.0
2011-02-11,15.92,15.975,15.66,15.66,559934.0
2011-02-14,15.92,16.32,15.825,16.17,1046291.0
2011-02-15,16.07,16.07,15.87,16.005,679127.0
2011-02-16,15.92,16.125,15.865,16.075,550192.0
2011-02-17,16.17,16.175,15.745,15.785,555014.0
2011-02-18,15.81,16.04,15.78,16.025,733517.0
2011-02-21,15.945,16.0,15.565,15.625,980493.0
2011-02-22,15.73,15.735,15.38,15.56,696621.0
2011-02-23,15.285,16.05,15.215,16.025,1213049.0
2011-02-24,15.92,16.385,15.92,16.32,1382271.0
2011-02-25,16.19,16.47,16.135,16.445,1276137.0
2011-02-28,16.57,16.89,16.505,16.88,750227.0
2011-03-01,16.885,17.205,16.885,17.12,1111194.0
2011-03-02,16.935,17.025,16.795,16.965,647815.0
2011-03-03,16.85,17.225,16.825,17.12,682955.0
2011-03-04,16.975,17.355,16.975,17.355,716689.0
2011-03-07,17.505,17.575,17.345,17.39,832319.0
2011-03-08,17.12,17.73,16.915,17.55,872817.0
2011-03-09,17.54,17.62,17.295,17.41,884718.0
2011-03-10,17.365,17.505,16.745,16.79,904856.0
2011-03-11,16.365,16.795,16.365,16.72,923006.0
2011-03-14,16.545,16.605,16.335,16.495,797817.0
2011-03-15,16.52,16.535,16.08,16.19,802956.0
2011-03-16,15.86,16.495,15.86,16.24,1262462.0
2011-03-17,16.21,16.485,15.91,16.41,1368440.0
2011-03-18,16.545,16.97,16.485,16.845,960713.0
2011-03-21,16.63,16.75,16.44,16.63,685304.0
2011-03-22,16.925,17.0,16.68,16.735,633178.0
2011-03-23,16.735,17.02,16.72,16.8,520310.0
2011-03-24,16.77,17.115,16.77,17.115,546622.0
2011-03-25,17.105,17.455,17.065,17.305,531303.0
2011-03-28,17.305,17.505,17.155,17.385,601061.0
2011-03-29,17.245,17.4,17.165,17.4,605790.0
2011-03-30,17.365,17.71,17.35,17.64,1056073.0
2011-03-31,17.52,17.625,17.25,17.345,680551.0
2011-04-01,17.27,17.52,17.265,17.465,528910.0
2011-04-04,17.525,17.725,17.515,17.58,569257.0
2011-04-05,17.63,17.635,17.505,17.53,339461.0
2011-04-06,17.57,17.785,17.525,17.73,909504.0
2011-04-07,17.91,18.605,17.865,18.53,2370854.0
2011-04-08,18.54,18.71,18.46,18.71,971893.0
2011-04-11,18.53,18.82,18.505,18.705,660461.0
2011-04-12,18.455,18.615,17.805,17.85,1097696.0
2011-04-13,17.59,17.795,17.285,17.565,1314542.0
2011-04-14,17.495,17.58,17.155,17.355,958575.0
2011-04-15,17.39,17.55,17.26,17.34,620729.0
2011-04-18,17.485,17.83,17.355,17.69,674994.0
2011-04-19,17.585,17.585,17.245,17.295,722521.0
2011-04-20,17.305,17.605,17.3,17.605,568765.0
2011-04-21,17.915,17.96,17.615,17.69,843726.0
2011-04-27,17.91,17.915,17.705,17.815,964383.0
2011-04-28,18.18,18.195,17.735,17.745,1181143.0
2011-04-29,17.58,17.63,16.91,16.99,1000178.0
2011-05-02,16.935,17.145,16.45,16.935,690529.0
2011-05-03,16.585,16.875,16.505,16.79,569911.0
2011-05-04,16.495,16.73,16.47,16.63,749619.0
2011-05-05,16.325,16.615,16.32,16.515,837574.0
2011-05-06,16.265,16.415,16.11,16.14,1080133.0
2011-05-09,16.35,16.46,16.24,16.325,718418.0
2011-05-10,16.505,16.61,16.08,16.26,686379.0
2011-05-11,16.35,16.375,16.16,16.355,1140379.0
2011-05-12,16.055,16.155,15.9,15.9,915696.0
2011-05-13,15.955,16.145,15.735,16.025,502417.0
2011-05-16,16.015,16.11,15.9,16.05,808598.0
2011-05-17,16.04,16.26,15.95,16.155,618221.0
2011-05-18,16.1,16.275,16.04,16.19,545516.0
2011-05-19,16.61,16.7,16.42,16.63,924679.0
2011-05-20,16.515,16.825,16.41,16.695,590531.0
2011-05-23,16.565,16.565,16.125,16.14,579574.0
2011-05-24,16.095,16.26,15.885,16.02,681058.0
2011-05-25,15.935,16.21,15.815,15.85,640402.0
2011-05-26,16.04,16.27,16.03,16.27,787512.0
2011-05-27,16.235,16.545,16.195,16.51,614123.0
2011-05-30,16.47,16.61,16.47,16.55,574246.0
2011-05-31,16.635,16.83,16.59,16.795,792688.0
2011-06-01,16.795,17.02,16.685,16.955,831988.0
2011-06-02,16.49,16.66,16.375,16.57,820704.0
2011-06-03,16.515,16.56,16.35,16.495,528687.0
2011-06-06,16.32,16.625,16.32,16.45,528305.0
2011-06-07,16.31,16.345,16.155,16.3,435299.0
2011-06-08,16.195,16.325,15.975,16.3,671656.0
2011-06-09,16.235,16.35,16.085,16.22,485037.0
2011-06-10,16.29,16.355,16.185,16.27,355185.0
2011-06-14,16.19,16.35,15.955,16.315,593851.0
2011-06-15,16.315,16.555,16.265,16.405,764513.0
2011-06-16,16.29,16.325,16.085,16.13,863278.0
2011-06-17,16.13,16.24,15.935,16.07,801051.0
2011-06-20,16.145,16.205,15.735,15.835,660924.0
2011-06-21,15.99,16.07,15.665,15.765,914656.0
2011-06-22,15.93,16.29,15.895,16.14,892658.0
2011-06-23,16.02,16.26,16.02,16.18,579733.0
2011-06-24,16.235,16.235,15.91,16.04,678688.0
2011-06-27,15.68,15.75,15.315,15.375,1056145.0
2011-06-28,15.395,15.49,14.93,15.04,1415848.0
2011-06-29,15.325,15.585,15.285,15.51,1332023.0
2011-06-30,15.765,15.915,15.67,15.81,637271.0
2011-07-01,15.675,15.82,15.495,15.58,771158.0
2011-07-04,15.675,15.765,15.495,15.575,633746.0
2011-07-05,15.55,15.65,15.395,15.41,578373.0
2011-07-06,15.515,15.555,15.26,15.325,841002.0
2011-07-07,15.255,15.655,15.045,15.28,1778316.0
2011-07-08,15.32,15.57,15.315,15.525,1297108.0
2011-07-11,15.44,15.79,15.4,15.63,1013223.0
2011-07-12,15.565,15.67,15.355,15.52,1307525.0
2011-07-13,15.495,15.875,15.495,15.835,1076233.0
2011-07-14,15.905,16.135,15.9,16.015,1226191.0
2011-07-15,16.04,16.145,15.93,15.975,689856.0
2011-07-18,15.995,16.05,15.945,16.0,622920.0
2011-07-19,15.93,15.975,15.805,15.845,1029888.0
2011-07-20,16.125,16.18,15.995,16.09,777864.0
2011-07-21,16.225,16.415,16.175,16.285,631550.0
2011-07-22,16.375,16.415,16.205,16.225,678901.0
2011-07-25,16.14,16.29,15.845,15.85,723283.0
2011-07-26,15.98,16.405,15.955,16.375,1090358.0
2011-07-27,16.29,16.49,16.07,16.115,1216307.0
2011-07-28,15.9,15.955,15.775,15.955,789923.0
2011-07-29,15.845,15.89,15.235,15.4,1268179.0
2011-08-01,15.515,15.82,15.515,15.655,731427.0
2011-08-02,15.51,15.56,15.345,15.455,867520.0
2011-08-03,15.15,15.2,14.925,15.0,1415072.0
2011-08-04,14.855,14.88,14.41,14.44,1512329.0
2011-08-05,13.71,13.735,13.265,13.555,2089822.0
2011-08-08,13.035,13.685,13.015,13.035,1661066.0
2011-08-09,12.375,13.48,11.83,13.4,2586679.0
2011-08-10,13.93,14.415,13.76,14.045,1065937.0
2011-08-11,13.625,13.995,13.54,13.775,1018018.0
2011-08-12,13.9,14.37,13.9,14.13,852610.0
2011-08-15,14.315,14.745,14.275,14.665,783576.0
2011-08-16,14.835,14.835,14.25,14.255,862950.0
2011-08-17,14.465,14.5,14.165,14.32,1029288.0
2011-08-18,14.605,14.62,13.89,13.945,918944.0
2011-08-19,13.5,13.65,13.27,13.27,887784.0
2011-08-22,13.51,13.68,13.045,13.045,767765.0
2011-08-23,13.07,13.355,13.025,13.27,1211872.0
2011-08-24,13.94,14.93,13.865,14.595,2389278.0
2011-08-25,15.06,15.235,14.76,14.83,1457454.0
2011-08-26,14.885,14.975,14.67,14.77,720844.0
2011-08-29,15.08,15.575,15.03,15.285,958308.0
2011-08-30,15.6,15.6,14.975,15.065,919639.0
2011-08-31,15.245,15.655,15.03,15.6,1251871.0
2011-09-01,15.85,16.06,15.385,15.475,1313277.0
2011-09-02,15.45,15.475,15.18,15.385,1187647.0
2011-09-05,15.11,15.15,14.7,14.77,798138.0
2011-09-06,14.48,14.83,14.365,14.495,1030762.0
2011-09-07,14.62,14.795,14.485,14.795,1018844.0
2011-09-08,15.245,15.25,14.87,15.1,608941.0
2011-09-09,15.37,15.63,14.745,14.825,936190.0
2011-09-12,14.235,14.285,14.035,14.065,813091.0
2011-09-13,14.29,14.74,14.2,14.74,1062022.0
2011-09-14,14.565,14.79,13.935,14.095,1383782.0
2011-09-15,14.795,14.8,14.46,14.785,1481771.0
2011-09-16,15.14,15.48,15.08,15.435,1850877.0
2011-09-19,15.255,15.57,15.255,15.495,1921023.0
2011-09-20,15.3,15.485,14.97,15.08,1079688.0
2011-09-21,15.15,15.17,14.89,14.935,1740122.0
2011-09-22,14.795,14.855,14.26,14.52,2126013.0
2011-09-23,14.21,14.745,14.175,14.36,1887711.0
2011-09-26,14.565,14.59,13.94,14.02,1810102.0
2011-09-27,14.35,14.83,14.35,14.81,1021216.0
2011-09-28,14.9,15.135,14.595,14.69,1174326.0
2011-09-29,14.3,14.665,14.15,14.565,1339318.0
2011-09-30,14.885,15.34,14.79,15.085,1219788.0
2011-10-03,15.07,15.07,14.4,14.425,523811.0
2011-10-04,14.24,14.465,14.065,14.135,656660.0
2011-10-05,14.51,14.54,14.23,14.465,798708.0
2011-10-06,14.905,15.145,14.755,14.91,1133965.0
2011-10-07,15.085,15.62,15.065,15.41,985092.0
2011-10-10,15.47,15.635,15.405,15.56,802833.0
2011-10-11,15.72,15.815,15.53,15.65,735696.0
2011-10-12,15.405,15.715,15.175,15.51,476961.0
2011-10-13,15.405,15.715,15.275,15.65,861685.0
2011-10-14,15.37,15.705,15.355,15.575,590941.0
2011-10-17,15.685,15.93,15.63,15.875,429129.0
2011-10-18,15.6,15.835,15.41,15.655,697985.0
2011-10-19,15.86,16.02,15.79,15.97,664190.0
2011-10-20,15.985,15.985,15.77,15.95,923062.0
2011-10-21,16.03,16.06,15.815,15.945,923905.0
2011-10-24,16.06,16.37,16.02,16.315,939399.0
2011-10-25,16.185,16.395,16.03,16.095,733937.0
2011-10-26,15.715,15.94,15.455,15.85,1603841.0
2011-10-27,15.865,16.255,15.865,16.11,681981.0
2011-10-28,16.315,16.345,15.775,16.125,574572.0
2011-10-31,15.85,16.2,15.715,15.98,498631.0
2011-11-01,15.8,15.985,15.8,15.88,451962.0
2011-11-02,15.525,15.88,15.305,15.79,747578.0
2011-11-03,15.705,15.845,15.475,15.695,717516.0
2011-11-04,16.29,16.31,15.945,16.005,782825.0
2011-11-07,15.945,16.195,15.92,16.11,549431.0
2011-11-08,16.12,16.28,16.07,16.145,542017.0
2011-11-09,16.34,16.595,16.195,16.275,763941.0
2011-11-10,15.485,15.88,15.325,15.715,910894.0
2011-11-11,15.83,15.875,15.5,15.61,796134.0
2011-11-14,15.91,15.985,15.455,15.525,693760.0
2011-11-15,15.525,15.64,15.375,15.375,766062.0
2011-11-16,15.475,15.635,15.095,15.25,739537.0
2011-11-17,15.385,15.64,15.085,15.64,779166.0
2011-11-18,15.25,15.365,15.145,15.29,717320.0
2011-11-21,15.265,15.44,15.205,15.425,406559.0
2011-11-22,15.085,15.46,15.055,15.335,706116.0
2011-11-23,15.16,15.405,14.85,14.905,702047.0
2011-11-24,14.71,14.785,14.265,14.39,1156394.0
2011-11-25,14.435,14.795,14.27,14.63,930683.0
2011-11-28,14.675,15.03,14.595,14.71,708799.0
2011-11-29,14.83,15.005,14.67,14.875,698973.0
2011-11-30,14.795,14.795,14.395,14.675,952826.0
2011-12-01,15.02,15.435,15.02,15.41,780817.0
2011-12-02,15.48,15.77,15.48,15.705,695478.0
2011-12-05,15.795,15.905,15.61,15.675,499772.0
2011-12-06,15.85,15.915,15.395,15.4,786636.0
2011-12-07,15.63,15.645,15.345,15.38,425887.0
2011-12-08,15.415,15.635,15.225,15.54,662237.0
2011-12-09,15.225,15.65,15.2,15.38,610031.0
2011-12-12,15.62,15.735,15.5,15.655,445545.0
2011-12-13,15.405,15.63,15.375,15.605,732872.0
2011-12-14,15.685,15.79,15.665,15.71,571091.0
2011-12-15,15.485,15.755,15.105,15.29,1008956.0
2011-12-16,15.26,15.42,14.915,14.94,797067.0
2011-12-19,14.835,14.835,14.305,14.395,594360.0
2011-12-20,14.6,14.775,14.395,14.66,751004.0
2011-12-21,14.91,15.065,14.85,15.01,496452.0
2011-12-22,14.69,14.905,14.46,14.62,1194599.0
2011-12-23,14.835,15.005,14.745,15.005,532694.0
2011-12-28,15.005,15.21,14.9,15.185,526489.0
2011-12-29,14.935,15.085,14.6,14.885,398190.0
2011-12-30,14.935,14.945,14.64,14.72,231217.0
2012-01-03,14.975,15.015,14.73,14.795,363444.0
2012-01-04,15.16,15.525,15.09,15.48,601695.0
2012-01-05,15.245,15.305,14.975,15.15,484758.0
2012-01-06,15.2,15.215,14.865,15.07,356424.0
2012-01-09,15.04,15.16,14.905,15.125,261919.0
2012-01-10,15.09,15.435,14.975,15.435,774577.0
2012-01-11,15.37,15.485,15.12,15.165,633568.0
2012-01-12,15.11,15.225,14.94,15.13,490895.0
2012-01-13,15.14,15.3,15.045,15.185,516785.0
2012-01-16,14.935,15.275,14.935,15.25,371465.0
2012-01-17,15.42,15.705,15.315,15.705,649236.0
2012-01-18,15.54,15.77,15.515,15.75,392527.0
2012-01-19,16.005,16.005,15.54,15.54,561016.0
2012-01-20,15.705,15.92,15.655,15.92,621127.0
2012-01-23,15.885,15.905,15.61,15.775,457608.0
2012-01-24,15.8,15.93,15.725,15.865,707641.0
2012-01-25,15.795,15.995,15.73,15.915,429572.0
2012-01-27,15.9,15.945,15.605,15.8,559229.0
2012-01-30,15.95,15.99,15.825,15.915,437736.0
2012-01-31,15.89,15.965,15.65,15.65,877470.0
2012-02-01,15.69,15.96,15.58,15.83,712344.0
2012-02-02,16.02,16.315,15.955,16.2,1356078.0
2012-02-03,16.2,16.265,16.07,16.18,854649.0
2012-02-06,16.315,16.45,16.24,16.385,695901.0
2012-02-07,16.4,16.67,16.345,16.445,587849.0
2012-02-08,16.455,16.62,16.355,16.45,464039.0
2012-02-09,16.51,16.575,16.4,16.51,558718.0
2012-02-10,16.47,16.51,16.195,16.29,604531.0
2012-02-13,16.27,16.3,16.075,16.155,705142.0
2012-02-14,16.04,16.275,15.965,16.06,921672.0
2012-02-15,16.005,16.165,15.92,16.055,743322.0
2012-02-16,15.96,16.03,15.775,15.97,644465.0
2012-02-17,16.145,16.205,15.97,16.15,462528.0
2012-02-20,16.385,16.55,16.315,16.395,591588.0
2012-02-21,16.32,16.57,16.135,16.51,757969.0
2012-02-22,16.565,16.74,16.385,16.73,648518.0
2012-02-23,16.785,16.92,16.73,16.905,717802.0
2012-02-24,16.915,17.07,16.75,16.975,675248.0
2012-02-27,17.01,17.15,16.86,17.05,654634.0
2012-02-28,17.08,17.2,16.97,17.09,666613.0
2012-02-29,16.49,16.845,16.445,16.845,1997141.0
2012-03-01,16.655,17.05,16.455,17.035,1391295.0
2012-03-02,17.095,17.095,16.75,16.845,846377.0
2012-03-05,16.72,16.865,16.675,16.825,772658.0
2012-03-06,16.7,16.805,16.255,16.305,1667498.0
2012-03-07,16.21,16.6,16.185,16.395,1202843.0
2012-03-08,16.29,16.59,16.245,16.565,837274.0
2012-03-09,16.66,17.08,16.655,16.895,1173650.0
2012-03-12,16.865,16.87,16.57,16.75,651829.0
2012-03-13,16.895,16.96,16.8,16.855,540921.0
2012-03-14,16.98,17.07,16.965,17.045,628861.0
2012-03-15,17.13,17.2,16.98,17.135,765156.0
2012-03-16,17.27,17.305,17.025,17.16,774978.0
2012-03-19,17.335,17.44,17.24,17.32,633311.0
2012-03-20,17.445,17.52,17.285,17.45,714762.0
2012-03-21,17.39,17.415,17.265,17.345,370494.0
2012-03-22,17.205,17.46,17.17,17.305,546456.0
2012-03-23,17.03,17.51,17.025,17.485,757291.0
2012-03-26,17.38,17.57,17.29,17.45,733120.0
2012-03-27,17.45,17.485,17.24,17.35,722876.0
2012-03-28,17.2,17.46,17.17,17.375,848481.0
2012-03-29,17.335,17.415,16.84,16.89,2534623.0
2012-03-30,16.865,17.045,16.7,16.765,1441487.0
2012-04-02,16.98,17.11,16.895,16.9,855420.0
2012-04-03,16.98,17.315,16.945,17.235,1058205.0
2012-04-04,17.1,17.15,16.93,17.11,685524.0
2012-04-05,16.99,17.15,16.79,17.15,625838.0
2012-04-10,16.89,16.945,16.615,16.675,728710.0
2012-04-11,16.615,16.67,16.51,16.59,720544.0
2012-04-12,16.63,16.665,16.355,16.485,1050397.0
2012-04-13,16.895,16.96,16.76,16.84,1027642.0
2012-04-16,16.83,16.925,16.675,16.865,505582.0
2012-04-17,16.93,16.93,16.73,16.76,396550.0
2012-04-18,16.94,17.075,16.9,16.945,727425.0
2012-04-19,16.96,17.025,16.81,16.84,696529.0
2012-04-20,16.925,16.965,16.82,16.93,429750.0
2012-04-23,16.965,16.965,16.635,16.705,487907.0
2012-04-24,16.7,16.76,16.415,16.555,645017.0
2012-04-26,16.715,16.86,16.425,16.5,851987.0
2012-04-27,16.535,16.69,16.445,16.49,589003.0
2012-04-30,16.555,16.705,16.51,16.545,682974.0
2012-05-01,16.675,16.77,16.455,16.49,769229.0
2012-05-02,16.57,16.69,16.53,16.59,478949.0
2012-05-03,16.6,16.6,16.055,16.055,1449472.0
2012-05-04,15.875,16.075,15.68,15.955,1336298.0
2012-05-07,15.69,15.69,15.255,15.255,1137710.0
2012-05-08,15.52,15.68,15.33,15.575,1126057.0
2012-05-09,15.645,15.88,15.575,15.68,1217606.0
2012-05-10,15.665,15.735,15.405,15.56,855722.0
2012-05-11,15.73,15.75,15.46,15.62,735963.0
2012-05-14,15.86,15.885,15.73,15.81,57692.0
2012-05-15,15.73,15.73,15.32,15.485,1003957.0
2012-05-16,15.44,15.44,14.845,14.985,1323547.0
2012-05-17,14.94,15.065,14.855,14.95,1034281.0
2012-05-18,14.65,14.735,14.52,14.675,1182678.0
2012-05-21,14.755,14.99,14.51,14.64,113963.0
2012-05-22,14.755,15.09,14.755,14.97,1065016.0
2012-05-23,14.91,14.955,14.615,14.75,1124619.0
2012-05-24,14.99,14.99,14.705,14.705,26667.0
2012-05-25,14.705,14.79,14.435,14.445,677450.0
2012-05-28,14.415,14.85,14.415,14.805,649299.0
2012-05-29,14.725,15.4,14.725,15.37,961831.0
2012-05-30,15.12,15.325,14.955,15.26,561253.0
2012-05-31,15.165,15.33,15.05,15.05,2462560.0
2012-06-01,15.23,15.23,14.715,14.79,771344.0
2012-06-04,14.265,14.435,14.16,14.33,775234.0
2012-06-05,14.64,14.75,14.6,14.725,1006504.0
2012-06-06,14.985,14.985,14.64,14.745,763003.0
2012-06-07,15.27,15.27,14.97,15.08,806134.0
2012-06-08,15.13,15.13,14.63,14.78,679175.0
2012-06-12,15.075,15.095,14.79,14.95,434634.0
2012-06-13,14.97,15.025,14.65,14.93,803191.0
2012-06-14,14.99,15.02,14.645,14.75,493670.0
2012-06-15,14.845,15.045,14.765,14.86,666959.0
2012-06-18,15.11,15.305,15.025,15.23,26038.0
2012-06-19,14.93,15.09,14.87,15.09,750308.0
2012-06-20,15.28,15.42,15.15,15.215,1131452.0
2012-06-21,14.94,15.04,14.495,14.615,2148325.0
2012-06-22,14.62,14.665,14.035,14.155,37474.0
2012-06-25,14.14,14.255,13.96,14.255,674408.0
2012-06-26,14.325,14.51,14.27,14.39,880229.0
2012-06-27,14.495,14.535,14.255,14.4,26164.0
2012-06-28,14.55,14.675,14.105,14.15,829619.0
2012-06-29,14.06,14.91,14.02,14.7,1119406.0
2012-07-02,14.89,14.985,14.805,14.92,1444641.0
2012-07-03,14.93,14.96,14.47,14.535,1469955.0
2012-07-04,14.735,14.88,14.67,14.85,1043006.0
2012-07-05,14.875,14.945,14.8,14.895,32169.0
2012-07-06,14.67,14.725,14.37,14.635,925870.0
2012-07-09,14.46,14.515,14.39,14.45,621902.0
2012-07-10,14.53,14.565,14.345,14.44,761286.0
2012-07-11,14.405,14.41,14.005,14.195,864247.0
2012-07-12,14.265,14.295,14.115,14.19,773457.0
2012-07-13,14.365,14.39,14.12,14.245,579765.0
2012-07-16,14.34,14.595,14.235,14.53,580264.0
2012-07-17,14.48,14.87,14.465,14.745,27762.0
2012-07-18,14.7,14.715,14.37,14.485,29387.0
2012-07-19,14.72,14.975,14.64,14.975,829876.0
2012-07-20,14.915,15.02,14.775,15.02,435273.0
2012-07-23,14.655,14.735,14.435,14.535,495915.0
2012-07-24,14.41,14.615,14.36,14.495,22519.0
2012-07-25,14.345,14.435,14.235,14.435,430862.0
2012-07-26,14.505,14.81,14.405,14.7,650535.0
2012-07-27,14.86,15.135,14.72,15.095,497357.0
2012-07-30,15.17,15.3,15.08,15.155,442741.0
2012-07-31,15.23,15.475,15.15,15.28,686200.0
2012-08-01,14.99,15.125,14.89,15.025,596563.0
2012-08-02,14.97,15.195,14.93,14.985,167134.0
2012-08-03,14.905,15.145,14.62,14.63,83277.0
2012-08-06,14.91,15.04,14.84,14.96,212697.0
2012-08-07,15.02,15.19,14.975,15.065,143213.0
2012-08-08,15.165,15.325,15.16,15.295,429389.0
2012-08-09,15.505,15.68,15.325,15.57,39889.0
2012-08-10,15.63,15.665,15.49,15.565,622839.0
2012-08-13,15.78,15.8,15.665,15.725,92115.0
2012-08-14,15.805,15.99,15.645,15.915,130740.0
2012-08-15,15.81,15.815,15.075,15.195,219349.0
2012-08-16,15.36,15.415,15.235,15.33,141656.0
2012-08-17,15.43,15.475,15.315,15.35,60169.0
2012-08-20,15.335,15.555,15.335,15.435,199494.0
2012-08-21,15.495,15.78,15.435,15.535,289798.0
2012-08-22,15.75,15.775,15.46,15.52,339809.0
2012-08-23,15.695,15.795,15.51,15.565,120003.0
2012-08-24,15.395,15.505,15.305,15.505,56653.0
2012-08-27,15.555,15.64,15.335,15.43,44857.0
2012-08-28,15.575,15.655,15.2,15.34,284146.0
2012-08-29,14.89,15.61,14.725,15.415,558506.0
2012-08-30,15.295,15.35,15.01,15.335,583714.0
2012-08-31,15.245,15.655,15.12,15.53,165566.0
2012-09-03,15.89,15.895,15.445,15.655,207983.0
2012-09-04,15.66,15.665,15.275,15.3,179398.0
2012-09-05,15.145,15.235,14.99,15.145,206920.0
2012-09-06,15.265,15.37,15.155,15.235,428973.0
2012-09-07,15.385,15.49,15.3,15.355,229258.0
2012-09-10,14.985,15.25,14.93,15.16,1316975.0
2012-09-11,15.155,15.505,15.135,15.45,1223033.0
2012-09-12,15.505,15.84,15.46,15.775,835209.0
2012-09-13,15.74,15.985,15.6,15.805,885665.0
2012-09-14,16.015,16.49,15.955,16.435,2005621.0
2012-09-17,16.5,16.78,16.295,16.565,1263769.0
2012-09-18,16.595,16.595,16.255,16.405,666924.0
2012-09-19,16.405,16.59,16.255,16.445,40757.0
2012-09-20,16.61,16.7,16.335,16.61,2300304.0
2012-09-21,16.755,16.845,16.6,16.62,43940.0
2012-09-24,16.505,16.655,16.325,16.58,594753.0
2012-09-25,16.59,16.925,16.5,16.835,1195234.0
2012-09-26,16.77,16.81,16.565,16.71,41060.0
2012-09-27,16.775,16.835,16.605,16.78,1234774.0
2012-09-28,16.59,17.09,16.56,17.035,22192.0
2012-10-01,16.815,16.995,16.535,16.68,767693.0
2012-10-02,16.78,16.83,16.545,16.655,82129.0
2012-10-03,16.55,16.6,16.48,16.545,687446.0
2012-10-04,16.395,16.56,16.365,16.49,775541.0
2012-10-05,16.56,16.575,16.515,16.55,827722.0
2012-10-08,16.545,16.545,16.28,16.365,602028.0
2012-10-09,16.365,16.565,16.355,16.51,761043.0
2012-10-10,16.255,16.56,16.225,16.545,643789.0
2012-10-11,16.405,16.595,16.4,16.545,538816.0
2012-10-12,16.355,16.4,15.97,16.065,1344228.0
2012-10-15,15.87,15.975,15.87,15.92,60161.0
2012-10-16,16.245,16.245,16.015,16.045,921115.0
2012-10-17,16.365,16.49,16.22,16.37,1319269.0
2012-10-18,16.5,16.64,16.435,16.59,1200501.0
2012-10-19,16.56,16.61,16.27,16.5,950175.0
2012-10-22,16.27,16.325,16.185,16.25,665896.0
2012-10-23,16.135,16.255,15.025,15.25,2410954.0
2012-10-24,14.45,14.675,13.92,14.365,5321500.0
2012-10-25,14.6,14.88,14.365,14.685,3950522.0
2012-10-26,14.69,14.895,14.69,14.855,2644646.0
2012-10-29,14.765,14.955,14.69,14.8,1451717.0
2012-10-30,14.78,15.065,14.78,14.98,911042.0
2012-10-31,15.205,15.205,14.855,14.855,1176969.0
2012-11-01,14.89,15.035,14.855,14.9,868435.0
2012-11-02,14.9,14.985,14.81,14.95,646569.0
2012-11-05,14.82,14.885,14.79,14.825,712699.0
2012-11-06,14.735,14.895,14.705,14.81,649044.0
2012-11-07,14.81,14.895,14.76,14.87,976392.0
2012-11-08,14.69,14.8,14.68,14.77,874136.0
2012-11-09,14.77,15.125,14.705,15.09,1187159.0
2012-11-12,15.145,15.19,15.0,15.0,812861.0
2012-11-13,15.0,15.13,14.775,14.81,810819.0
2012-11-14,14.955,14.98,14.76,14.83,488419.0
2012-11-15,14.53,14.685,14.48,14.57,1681350.0
2012-11-16,14.565,14.625,14.44,14.485,901636.0
2012-11-19,14.63,14.705,14.515,14.66,691626.0
2012-11-20,14.84,14.925,14.77,14.865,884337.0
2012-11-21,14.81,14.9,14.69,14.78,1084752.0
2012-11-22,14.805,15.16,14.765,14.82,730970.0
2012-11-23,14.865,14.88,14.655,14.78,578543.0
2012-11-26,14.72,14.78,14.66,14.715,494901.0
2012-11-27,14.69,14.915,14.6,14.915,705975.0
2012-11-28,14.96,14.96,14.645,14.765,617095.0
2012-11-29,14.63,14.85,14.615,14.76,661267.0
2012-11-30,14.77,14.9,14.745,14.79,771099.0
2012-12-03,14.92,14.96,14.76,14.835,822630.0
2012-12-04,14.87,14.88,14.53,14.585,733342.0
2012-12-05,14.57,14.65,14.455,14.565,1184717.0
2012-12-06,14.455,14.505,14.115,14.17,1358248.0
2012-12-07,14.15,14.385,13.83,13.88,1880103.0
2012-12-10,13.88,14.09,13.855,13.855,1008817.0
2012-12-11,13.87,13.895,13.365,13.435,2276541.0
2012-12-12,13.485,14.005,13.475,13.83,1800257.0
2012-12-13,13.85,14.18,13.825,14.085,1605146.0
2012-12-14,13.94,14.035,13.835,13.85,946448.0
2012-12-17,13.85,13.98,13.835,13.855,598358.0
2012-12-18,13.97,14.105,13.915,14.03,732254.0
2012-12-19,14.15,14.335,14.095,14.205,965517.0
2012-12-20,14.13,14.22,14.115,14.18,1267112.0
2012-12-21,14.105,14.27,13.98,14.145,929301.0
2012-12-24,14.275,14.37,14.145,14.145,46860.0
2012-12-27,14.15,14.335,14.15,14.275,328872.0
2012-12-28,14.425,14.505,14.335,14.355,399355.0
2012-12-31,14.19,14.31,14.065,14.065,268913.0
2013-01-02,14.105,14.355,14.1,14.325,425699.0
2013-01-03,14.57,14.685,14.495,14.63,872072.0
2013-01-04,14.65,14.65,14.425,14.455,15334.0
2013-01-07,14.685,14.695,14.45,14.485,470665.0
2013-01-08,14.66,14.675,14.485,14.575,832809.0
2013-01-09,14.695,14.72,14.575,14.695,837597.0
2013-01-10,14.715,14.715,14.6,14.635,614981.0
2013-01-11,14.75,14.75,14.34,14.42,1072978.0
2013-01-14,14.27,14.325,14.06,14.19,1112207.0
2013-01-15,14.305,14.37,14.23,14.33,732856.0
2013-01-16,14.335,14.525,14.335,14.495,558928.0
2013-01-17,14.45,14.57,14.395,14.45,867468.0
2013-01-18,14.625,14.63,14.39,14.45,920402.0
2013-01-21,14.555,14.625,14.505,14.59,692052.0
2013-01-22,14.66,14.66,14.465,14.535,517321.0
2013-01-23,14.66,14.685,14.53,14.575,558773.0
2013-01-24,14.51,14.705,14.51,14.65,683348.0
2013-01-25,14.63,14.655,14.47,14.645,612433.0
2013-01-29,14.765,15.255,14.695,15.245,1496190.0
2013-01-30,15.18,15.54,15.105,15.54,1523928.0
2013-01-31,15.355,15.38,15.19,15.19,1006828.0
2013-02-01,15.39,15.395,15.085,15.25,668905.0
2013-02-04,15.355,15.58,15.27,15.325,836115.0
2013-02-05,15.325,15.325,15.1,15.135,640269.0
2013-02-06,15.445,15.48,15.095,15.245,721766.0
2013-02-07,15.165,15.325,15.025,15.28,404722.0
2013-02-08,15.18,15.475,15.16,15.37,487076.0
2013-02-11,15.295,15.41,15.18,15.325,862232.0
2013-02-12,15.235,15.37,15.16,15.275,883502.0
2013-02-13,14.735,15.58,14.735,15.545,1769535.0
2013-02-14,15.46,16.53,15.445,16.325,2958212.0
2013-02-15,16.095,16.18,15.89,16.04,121418.0
2013-02-18,16.02,16.19,15.88,15.895,838736.0
2013-02-19,15.98,16.015,15.675,15.975,768572.0
2013-02-20,16.045,16.12,15.925,16.095,524946.0
2013-02-21,16.225,16.245,15.745,15.765,1011240.0
2013-02-22,16.125,16.28,15.865,16.105,1124378.0
2013-02-25,16.305,16.415,16.105,16.34,941939.0
2013-02-26,16.18,16.24,15.94,16.145,456168.0
2013-02-27,16.36,16.395,16.125,16.24,457015.0
2013-02-28,16.395,16.5,16.13,16.45,831155.0
2013-03-01,16.42,16.42,16.03,16.175,1033122.0
2013-03-04,16.055,16.175,15.84,15.99,676180.0
2013-03-05,16.055,16.145,15.7,15.81,644795.0
2013-03-06,15.655,16.015,15.655,15.885,783147.0
2013-03-07,16.045,16.315,15.785,15.895,637340.0
2013-03-08,15.945,15.945,15.62,15.74,502249.0
2013-03-11,15.78,16.045,15.74,15.92,424085.0
2013-03-12,15.935,16.05,15.58,15.63,407427.0
2013-03-13,15.82,15.89,15.465,15.6,696548.0
2013-03-14,15.69,15.76,15.29,15.29,499802.0
2013-03-15,15.44,15.975,15.385,15.895,1254866.0
2013-03-18,15.395,15.715,15.39,15.575,464606.0
2013-03-19,15.755,15.865,15.505,15.565,534411.0
2013-03-20,15.135,15.305,14.975,15.19,1021034.0
2013-03-21,15.23,15.365,14.87,15.11,1438755.0
2013-03-22,14.865,15.21,14.795,15.135,740490.0
2013-03-25,15.145,15.355,14.98,15.17,291337.0
2013-03-26,14.98,15.15,14.925,14.98,556499.0
2013-03-27,15.13,15.48,14.975,15.44,920211.0
2013-03-28,15.315,15.4,15.105,15.25,789660.0
2013-04-02,15.125,15.395,15.055,15.175,583303.0
2013-04-03,14.975,15.025,14.74,14.925,830317.0
2013-04-04,14.76,14.915,14.605,14.71,691022.0
2013-04-05,14.82,14.91,14.465,14.82,873517.0
2013-04-08,15.025,15.03,14.78,14.82,337555.0
2013-04-09,15.02,15.28,14.95,15.27,599392.0
2013-04-10,15.08,15.23,14.925,15.12,715563.0
2013-04-11,15.315,15.41,15.135,15.21,518602.0
2013-04-12,15.315,15.41,15.08,15.205,576006.0
2013-04-15,15.0,15.0,14.295,14.675,1300117.0
2013-04-16,14.285,14.335,14.085,14.32,817827.0
2013-04-17,14.45,14.475,14.24,14.28,777232.0
2013-04-18,14.435,14.435,13.425,13.45,1639711.0
2013-04-19,13.585,13.995,13.545,13.995,1903415.0
2013-04-22,14.03,14.285,13.915,14.12,1151055.0
2013-04-23,14.37,14.465,14.015,14.03,729327.0
2013-04-24,14.245,14.49,14.14,14.42,58565.0
2013-04-26,14.26,14.62,14.21,14.435,653458.0
2013-04-29,14.335,14.505,14.295,14.505,352272.0
2013-04-30,14.425,14.515,14.06,14.06,862196.0
2013-05-01,14.08,14.36,13.85,13.895,688128.0
2013-05-02,13.965,14.005,13.715,13.78,574952.0
2013-05-03,13.995,14.2,13.795,13.895,810732.0
2013-05-06,13.97,14.35,13.955,14.295,601884.0
2013-05-07,14.45,14.645,14.395,14.58,892943.0
2013-05-08,14.76,14.94,14.705,14.71,920807.0
2013-05-09,14.5,14.9,14.39,14.795,1176764.0
2013-05-10,14.7,14.86,14.7,14.78,705598.0
2013-05-13,14.755,14.815,14.47,14.54,1247963.0
2013-05-14,14.525,14.76,14.48,14.635,675518.0
2013-05-15,14.84,14.96,14.285,14.425,207117.0
2013-05-16,14.385,14.465,13.73,13.765,315279.0
2013-05-17,11.925,12.55,11.68,12.045,116671.0
2013-05-20,12.32,12.53,11.895,11.895,150423.0
2013-05-21,11.95,12.115,11.8,12.01,385395.0
2013-05-22,12.325,12.38,12.155,12.235,1382310.0
2013-05-23,12.24,12.735,12.125,12.735,250344.0
2013-05-24,12.505,12.715,12.31,12.335,43044.0
2013-05-27,12.26,12.58,12.235,12.44,111420.0
2013-05-28,12.365,12.415,12.065,12.185,58469.0
2013-05-29,12.265,12.465,12.18,12.375,232775.0
2013-05-30,12.445,12.785,12.425,12.785,114639.0
2013-05-31,12.78,13.01,12.575,12.79,77260.0
2013-06-03,12.79,12.87,12.51,12.57,41211.0
2013-06-04,12.425,12.655,12.425,12.59,47532.0
2013-06-05,12.36,12.535,12.245,12.4,159312.0
2013-06-06,12.05,12.065,11.845,11.855,274404.0
2013-06-07,12.065,12.09,11.81,11.81,127551.0
2013-06-11,11.855,12.06,11.815,11.9,63744.0
2013-06-12,11.825,12.06,11.81,11.98,48328.0
2013-06-13,11.92,11.92,11.495,11.505,104700.0
2013-06-14,11.795,12.275,11.79,12.14,124274.0
2013-06-17,11.76,12.075,11.76,12.025,75415.0
2013-06-18,12.155,12.19,11.835,11.92,49940.0
2013-06-19,12.15,12.485,12.15,12.275,350247.0
2013-06-20,12.195,12.22,11.745,11.92,298171.0
2013-06-21,11.92,12.465,11.855,12.465,338672.0
2013-06-24,11.95,12.105,11.94,12.03,143868.0
2013-06-25,12.135,12.185,11.845,12.08,85569.0
2013-06-26,11.97,12.23,11.895,12.0,65387.0
2013-06-27,12.02,12.405,11.955,12.345,61796.0
2013-06-28,12.075,12.205,12.02,12.035,49847.0
2013-07-01,12.045,12.16,11.735,11.815,1017462.0
2013-07-02,11.975,12.15,11.825,12.135,61678.0
2013-07-03,12.105,12.105,11.845,12.0,342443.0
2013-07-04,12.195,12.415,12.19,12.32,1052352.0
2013-07-05,12.345,12.68,12.345,12.445,28853.0
2013-07-08,12.315,12.635,12.285,12.465,46188.0
2013-07-09,12.465,12.64,12.415,12.475,673862.0
2013-07-10,12.675,12.765,12.495,12.61,829458.0
2013-07-11,12.81,13.005,12.695,12.955,73782.0
2013-07-12,13.115,13.325,13.025,13.28,465907.0
2013-07-15,13.36,13.49,13.045,13.265,529080.0
2013-07-16,13.27,13.49,13.175,13.345,586023.0
2013-07-17,13.425,13.445,13.205,13.295,809888.0
2013-07-18,13.425,13.45,13.34,13.43,61645.0
2013-07-19,13.43,13.58,13.29,13.58,877424.0
2013-07-22,13.82,13.82,13.49,13.52,30894.0
2013-07-23,13.585,13.91,13.555,13.875,50354.0
2013-07-24,13.785,13.795,13.49,13.57,61427.0
2013-07-25,13.43,13.505,13.34,13.505,152293.0
2013-07-26,13.51,13.615,13.39,13.53,34148.0
2013-07-29,13.43,13.525,13.3,13.51,433375.0
2013-07-30,13.465,13.545,13.365,13.495,361006.0
2013-07-31,13.575,13.715,13.53,13.605,357359.0
2013-08-01,13.82,13.865,13.485,13.625,378055.0
2013-08-02,13.57,13.595,13.39,13.575,334650.0
2013-08-05,13.52,13.66,13.415,13.635,86928.0
2013-08-06,13.73,13.765,13.51,13.53,93556.0
2013-08-07,13.375,13.405,13.18,13.18,744380.0
2013-08-08,13.19,13.24,13.08,13.155,55239.0
2013-08-09,13.055,13.19,12.81,12.87,1763524.0
2013-08-12,12.605,13.245,12.605,13.18,190302.0
2013-08-13,13.185,13.61,13.105,13.525,71435.0
2013-08-14,13.685,14.375,13.685,13.99,33194.0
2013-08-15,13.7,14.11,13.685,13.98,1483642.0
2013-08-16,13.95,13.97,13.59,13.755,1251680.0
2013-08-19,13.74,14.18,13.705,14.11,815181.0
2013-08-20,13.955,13.955,13.745,13.82,736157.0
2013-08-21,13.93,14.025,13.61,14.02,317780.0
2013-08-22,13.74,13.925,13.615,13.77,756459.0
2013-08-23,13.93,14.385,13.93,14.27,88826.0
2013-08-26,14.295,14.385,13.985,13.985,78975.0
2013-08-27,13.965,14.025,13.66,13.915,80274.0
2013-08-28,13.65,13.755,13.54,13.6,82690.0
2013-08-29,13.535,13.765,13.32,13.7,67323.0
2013-08-30,13.61,14.04,13.585,13.94,68766.0
2013-09-02,13.935,14.245,13.935,14.215,58823.0
2013-09-03,14.005,14.18,13.945,14.11,100538.0
2013-09-04,13.965,14.08,13.92,13.995,30043.0
2013-09-05,13.895,13.99,13.78,13.805,57158.0
2013-09-06,13.805,14.04,13.805,14.04,355685.0
2013-09-09,14.09,14.215,14.005,14.12,671325.0
2013-09-10,14.185,14.395,14.11,14.335,334419.0
2013-09-11,14.41,14.465,14.295,14.42,50443.0
2013-09-12,14.43,14.65,14.43,14.445,72309.0
2013-09-13,14.44,14.635,14.415,14.535,62114.0
2013-09-16,14.865,14.955,14.69,14.69,68964.0
2013-09-17,14.53,14.735,14.53,14.585,31627.0
2013-09-18,14.68,14.74,14.39,14.61,108770.0
2013-09-19,14.745,14.88,14.365,14.565,826548.0
2013-09-20,14.63,14.755,14.41,14.755,18185.0
2013-09-23,14.575,14.77,14.45,14.77,806061.0
2013-09-24,14.695,14.97,14.695,14.905,90238.0
2013-09-25,14.98,15.11,14.88,15.1,86414.0
2013-09-26,14.825,15.005,14.825,15.005,1828.0
2013-09-27,15.08,15.46,15.08,15.46,64885.0
2013-09-30,15.19,15.535,15.17,15.405,111141.0
2013-10-01,15.39,15.435,14.94,14.98,76425.0
2013-10-02,14.98,14.985,14.745,14.885,67827.0
2013-10-03,14.82,15.07,14.7,14.87,498523.0
2013-10-04,14.755,14.85,14.645,14.785,32710.0
2013-10-07,14.63,14.93,14.46,14.65,550754.0
2013-10-08,14.535,14.6,14.205,14.415,70397.0
2013-10-09,14.36,14.72,13.695,13.995,35343.0
2013-10-10,13.87,14.195,13.705,14.195,64227.0
2013-10-11,14.375,14.405,13.96,14.03,46783.0
2013-10-14,13.825,14.015,13.765,13.935,63622.0
2013-10-15,14.05,14.09,13.815,14.065,29016.0
2013-10-16,13.945,14.035,13.875,13.96,51814.0
2013-10-17,14.145,14.23,13.995,14.03,836788.0
2013-10-18,14.09,14.23,14.085,14.2,55374.0
2013-10-21,14.28,14.345,14.23,14.31,39960.0
2013-10-22,14.25,14.355,14.205,14.3,44270.0
2013-10-23,14.315,14.395,14.055,14.055,800604.0
2013-10-24,14.11,14.31,14.025,14.17,651541.0
2013-10-25,14.25,14.29,14.105,14.25,353271.0
2013-10-28,14.155,14.25,13.98,14.025,810221.0
2013-10-29,13.935,13.945,13.72,13.82,734697.0
2013-10-30,13.92,13.92,13.72,13.845,660021.0
2013-10-31,13.935,14.13,13.85,13.97,585583.0
2013-11-01,13.99,14.01,13.82,13.87,522874.0
2013-11-04,13.875,13.955,13.54,13.58,74419.0
2013-11-05,13.685,13.77,13.625,13.655,422591.0
2013-11-06,13.445,13.67,13.34,13.425,904896.0
2013-11-07,13.515,13.845,13.495,13.72,1388997.0
2013-11-08,13.745,13.765,13.53,13.65,800755.0
2013-11-11,13.935,14.03,13.87,13.97,801751.0
2013-11-12,13.97,14.375,13.875,14.37,1152629.0
2013-11-13,14.075,14.08,13.745,13.82,1416572.0
2013-11-14,13.34,13.655,13.34,13.63,1536033.0
2013-11-15,13.63,13.86,13.565,13.765,853793.0
2013-11-18,13.935,13.935,13.585,13.77,366653.0
2013-11-19,13.555,13.8,13.55,13.675,424338.0
2013-11-20,11.4,11.52,10.135,10.135,7399829.0
2013-11-21,10.29,10.505,9.945,9.955,4174090.0
2013-11-22,10.26,10.385,10.075,10.135,1849717.0
2013-11-25,10.385,10.43,10.335,10.37,2090372.0
2013-11-26,10.37,10.4,10.205,10.205,2491398.0
2013-11-27,10.165,10.23,10.03,10.195,1982129.0
2013-11-28,10.255,10.38,10.215,10.255,1004554.0
2013-11-29,10.275,10.375,10.17,10.355,1169688.0
2013-12-02,10.405,10.475,10.275,10.42,1205834.0
2013-12-03,10.45,10.49,10.1,10.11,1238740.0
2013-12-04,10.1,10.475,10.1,10.45,963483.0
2013-12-05,10.465,10.49,10.17,10.21,848044.0
2013-12-06,10.235,10.355,10.07,10.205,561459.0
2013-12-09,10.19,10.25,10.015,10.04,561898.0
2013-12-10,10.015,10.12,9.965,9.99,773231.0
2013-12-11,9.935,9.935,9.6,9.755,1313254.0
2013-12-12,9.83,9.97,9.61,9.735,1302739.0
2013-12-13,9.625,9.815,9.55,9.775,997817.0
2013-12-16,9.775,10.48,9.775,10.47,2297036.0
2013-12-17,10.44,10.44,10.085,10.195,1194962.0
2013-12-18,10.135,10.25,10.015,10.135,1258504.0
2013-12-19,10.065,10.21,9.9,10.005,1741592.0
2013-12-20,9.965,10.545,9.945,10.545,2957707.0
2013-12-23,10.61,10.73,10.4,10.495,835395.0
2013-12-24,10.45,10.69,10.42,10.635,662939.0
2013-12-27,10.705,10.705,10.5,10.64,541646.0
2013-12-30,10.66,10.685,10.515,10.635,36382.0
2013-12-31,10.54,10.615,10.5,10.515,414258.0
2014-01-02,10.62,10.755,10.48,10.67,591251.0
2014-01-03,10.515,10.595,10.465,10.565,520708.0
2014-01-06,10.575,10.66,10.48,10.54,353597.0
2014-01-07,10.52,10.535,10.305,10.335,756388.0
2014-01-08,10.375,10.5,10.355,10.355,359177.0
2014-01-09,10.45,10.5,10.345,10.5,435352.0
2014-01-10,10.515,10.515,10.37,10.42,726116.0
2014-01-13,10.375,10.715,10.37,10.665,1030982.0
2014-01-14,10.575,10.705,10.57,10.685,1654837.0
2014-01-15,10.765,10.915,10.73,10.835,1271996.0
2014-01-16,10.925,11.085,10.87,11.05,1071650.0
2014-01-17,10.9,11.235,10.875,10.945,1725271.0
2014-01-20,10.845,10.925,10.755,10.875,664570.0
2014-01-21,10.835,10.885,10.705,10.755,859150.0
2014-01-22,10.755,10.885,10.725,10.835,614422.0
2014-01-23,10.805,10.905,10.66,10.715,511313.0
2014-01-24,10.63,10.74,10.595,10.595,559248.0
2014-01-28,10.45,10.7,10.355,10.52,859559.0
2014-01-29,10.545,10.62,10.475,10.54,507046.0
2014-01-30,10.395,10.575,10.37,10.445,863979.0
2014-01-31,10.44,10.48,10.35,10.42,988628.0
2014-02-03,10.37,10.375,10.215,10.3,853475.0
2014-02-04,10.135,10.24,10.04,10.045,1353390.0
2014-02-05,10.005,10.16,9.71,9.74,1392034.0
2014-02-06,9.745,9.945,9.74,9.885,715834.0
2014-02-07,9.9,9.98,9.85,9.92,782381.0
2014-02-10,9.92,10.045,9.895,9.97,693823.0
2014-02-11,9.93,10.015,9.855,9.91,579523.0
2014-02-12,9.895,10.04,9.885,9.945,812047.0
2014-02-13,9.88,9.95,9.85,9.86,657162.0
2014-02-14,9.895,10.0,9.875,9.935,965806.0
2014-02-17,10.04,10.04,9.93,9.975,868916.0
2014-02-18,9.975,10.005,9.91,9.965,533305.0
2014-02-19,10.005,10.02,9.825,9.825,587075.0
2014-02-20,9.825,9.975,9.815,9.84,1362633.0
2014-02-21,9.975,10.19,9.965,10.165,1143129.0
2014-02-24,10.135,10.18,9.92,10.0,1106404.0
2014-02-25,10.03,10.14,9.81,9.81,933321.0
2014-02-26,10.135,10.875,9.955,10.85,2751185.0
2014-02-27,10.8,10.905,10.475,10.575,2032375.0
2014-02-28,10.705,10.75,10.525,10.645,1180391.0
2014-03-03,10.685,10.86,10.565,10.82,920746.0
2014-03-04,10.72,10.95,10.685,10.72,826357.0
2014-03-05,10.85,10.88,10.565,10.59,927890.0
2014-03-06,10.59,10.735,10.54,10.63,819944.0
2014-03-07,10.71,11.06,10.675,11.0,1081195.0
2014-03-10,10.945,10.945,10.705,10.75,51392.0
2014-03-11,10.75,10.78,10.535,10.54,815560.0
2014-03-12,10.435,10.46,10.32,10.35,716559.0
2014-03-13,10.33,10.425,10.19,10.23,859355.0
2014-03-14,10.105,10.115,9.98,9.98,1569041.0
2014-03-17,9.875,9.98,9.74,9.745,1576055.0
2014-03-18,9.91,10.045,9.855,9.875,721115.0
2014-03-19,9.845,9.95,9.8,9.87,567654.0
2014-03-20,9.95,10.0,9.785,9.81,764483.0
2014-03-21,9.865,9.905,9.76,9.85,1074447.0
2014-03-24,9.78,9.87,9.735,9.87,690974.0
2014-03-25,9.71,9.76,9.63,9.65,1047373.0
2014-03-26,9.755,9.85,9.715,9.76,617217.0
2014-03-27,9.65,9.855,9.565,9.8,1298188.0
2014-03-28,9.71,9.745,9.63,9.7,782873.0
2014-03-31,9.745,9.875,9.73,9.84,558081.0
2014-04-01,9.715,9.805,9.715,9.775,570402.0
2014-04-02,9.84,9.95,9.755,9.95,837786.0
2014-04-03,9.975,10.02,9.895,9.995,652303.0
2014-04-04,9.975,10.135,9.935,10.11,786673.0
2014-04-07,10.07,10.135,10.005,10.085,515762.0
2014-04-08,10.05,10.115,10.02,10.06,526434.0
2014-04-09,10.265,10.775,10.245,10.755,2127805.0
2014-04-10,10.785,10.905,10.645,10.785,1991916.0
2014-04-11,10.785,10.965,10.735,10.86,2151193.0
2014-04-14,10.85,10.88,10.65,10.685,767751.0
2014-04-15,10.71,10.845,10.71,10.8,536351.0
2014-04-16,10.765,10.91,10.765,10.82,678759.0
2014-04-17,10.88,10.885,10.72,10.785,629217.0
2014-04-22,10.86,10.99,10.85,10.925,793040.0
2014-04-23,10.995,11.0,10.785,10.845,708648.0
2014-04-24,10.885,11.04,10.86,10.925,665506.0
2014-04-28,10.915,11.01,10.85,10.91,499409.0
2014-04-29,10.85,10.935,10.785,10.805,958371.0
2014-04-30,10.895,10.925,10.745,10.925,942462.0
2014-05-01,10.995,11.015,10.655,10.715,550762.0
2014-05-02,10.59,10.625,10.515,10.58,706567.0
2014-05-05,10.605,10.775,10.585,10.735,320175.0
2014-05-06,10.75,10.75,10.625,10.69,408468.0
2014-05-07,10.56,10.67,10.455,10.59,636787.0
2014-05-08,10.655,10.72,10.54,10.59,880194.0
2014-05-09,10.695,10.74,10.59,10.69,562901.0
2014-05-12,10.72,10.75,10.515,10.635,403820.0
2014-05-13,10.72,10.75,10.655,10.69,669449.0
2014-05-14,10.765,10.765,10.65,10.67,558841.0
2014-05-15,10.605,10.685,10.52,10.585,871708.0
2014-05-16,10.505,10.54,10.45,10.5,718072.0
2014-05-19,10.44,10.49,10.1,10.135,929901.0
2014-05-20,10.15,10.18,9.995,10.105,707705.0
2014-05-21,10.13,10.195,9.83,10.005,1030122.0
2014-05-22,10.015,10.245,9.91,10.195,616631.0
2014-05-23,10.15,10.245,10.085,10.245,573545.0
2014-05-26,10.285,10.47,10.24,10.425,889533.0
2014-05-27,10.46,10.62,10.39,10.46,580022.0
2014-05-28,10.545,10.67,10.495,10.63,732528.0
2014-05-29,10.505,10.61,10.495,10.52,501981.0
2014-05-30,10.56,10.565,10.435,10.435,567350.0
2014-06-02,10.395,10.525,10.395,10.48,499075.0
2014-06-03,10.425,10.455,10.3,10.31,756680.0
2014-06-04,10.45,10.45,10.22,10.265,928732.0
2014-06-05,10.3,10.35,10.11,10.33,534714.0
2014-06-06,10.35,10.605,10.31,10.505,932673.0
2014-06-10,10.535,10.58,10.5,10.545,437171.0
2014-06-11,10.525,10.545,10.405,10.46,599806.0
2014-06-12,10.43,10.45,10.21,10.26,1017985.0
2014-06-13,10.17,10.46,10.125,10.43,911605.0
2014-06-16,10.525,10.915,10.525,10.865,1024336.0
2014-06-17,10.715,10.85,10.63,10.85,764277.0
2014-06-18,10.74,11.015,10.74,10.935,943373.0
2014-06-19,11.26,11.305,11.105,11.285,1496686.0
2014-06-20,11.285,11.335,11.17,11.185,1466407.0
2014-06-23,11.185,11.3,11.15,11.175,897797.0
2014-06-24,11.15,11.15,10.975,11.14,776284.0
2014-06-25,11.025,11.105,10.925,11.035,779256.0
2014-06-26,11.08,11.145,11.01,11.14,921499.0
2014-06-27,11.21,11.28,11.125,11.215,862851.0
2014-06-30,11.11,11.365,11.08,11.315,1096515.0
2014-07-01,11.365,11.39,11.19,11.35,949578.0
2014-07-02,11.545,11.605,11.26,11.38,956016.0
2014-07-03,11.5,12.105,11.445,12.095,1720131.0
2014-07-04,12.32,12.325,12.075,12.3,1458638.0
2014-07-07,12.28,12.28,12.17,12.205,490502.0
2014-07-08,12.1,12.19,12.055,12.16,867131.0
2014-07-09,12.02,12.035,11.905,11.995,918969.0
2014-07-10,12.04,12.1,12.0,12.045,882294.0
2014-07-11,11.85,12.04,11.82,11.98,935040.0
2014-07-14,12.0,12.015,11.86,11.98,707043.0
2014-07-15,11.97,12.015,11.835,11.93,918732.0
2014-07-16,11.86,11.99,11.845,11.915,717637.0
2014-07-17,12.075,12.145,11.97,11.97,1257523.0
2014-07-18,11.935,12.035,11.755,11.84,1620527.0
2014-07-21,11.935,12.015,11.9,11.935,457427.0
2014-07-22,12.02,12.055,11.935,11.955,494125.0
2014-07-23,11.93,12.035,11.87,11.905,962887.0
2014-07-24,11.995,12.02,11.625,11.645,1196372.0
2014-07-25,11.695,11.805,11.695,11.795,787031.0
2014-07-28,11.695,11.815,11.645,11.74,347602.0
2014-07-29,11.695,11.74,11.61,11.71,398878.0
2014-07-30,11.73,11.815,11.59,11.655,829593.0
2014-07-31,11.695,11.71,11.62,11.695,1040620.0
2014-08-01,11.575,11.605,11.415,11.45,659168.0
2014-08-04,11.47,11.495,11.345,11.415,302582.0
2014-08-05,11.38,11.515,11.26,11.455,881691.0
2014-08-06,11.415,11.415,11.17,11.25,655556.0
2014-08-07,11.185,11.335,11.185,11.315,432563.0
2014-08-08,11.11,11.25,10.88,11.02,1369357.0
2014-08-11,11.01,11.1,10.995,11.04,535395.0
2014-08-12,11.08,11.235,11.065,11.19,690912.0
2014-08-13,11.035,11.22,11.025,11.15,597505.0
2014-08-14,11.125,11.25,11.085,11.22,571522.0
2014-08-15,11.28,11.3,11.09,11.105,444862.0
2014-08-18,11.11,11.3,11.11,11.24,409489.0
2014-08-19,11.36,11.515,11.305,11.47,866640.0
2014-08-20,11.555,11.6,11.325,11.415,805539.0
2014-08-21,11.6,11.63,11.35,11.36,768107.0
2014-08-22,11.425,11.435,11.255,11.3,531916.0
2014-08-25,11.325,11.405,11.09,11.155,633017.0
2014-08-26,11.215,11.27,11.035,11.165,527341.0
2014-08-27,11.58,12.195,11.27,11.62,2118249.0
2014-08-28,11.305,11.37,11.085,11.1,1313612.0
2014-08-29,10.915,11.04,10.635,10.685,1876420.0
2014-09-01,10.825,11.02,10.775,10.825,1050527.0
2014-09-02,10.815,10.97,10.795,10.97,635805.0
2014-09-03,11.34,11.34,10.945,10.955,846600.0
2014-09-04,10.96,11.04,10.73,10.77,904144.0
2014-09-05,10.8,10.96,10.58,10.63,909297.0
2014-09-08,10.535,10.67,10.415,10.655,780148.0
2014-09-09,10.705,10.79,10.685,10.735,548450.0
2014-09-10,10.73,10.89,10.67,10.735,687547.0
2014-09-11,10.965,11.04,10.845,10.915,1164101.0
2014-09-12,10.915,10.965,10.825,10.955,1189994.0
2014-09-15,10.805,10.86,10.715,10.75,539755.0
2014-09-16,10.725,10.955,10.725,10.925,945897.0
2014-09-17,10.965,11.045,10.86,10.92,1359788.0
2014-09-18,11.075,11.1,10.755,10.89,981194.0
2014-09-19,10.9,11.015,10.785,10.83,1223766.0
2014-09-22,10.73,10.82,10.52,10.57,676483.0
2014-09-23,10.57,10.705,10.42,10.705,720202.0
2014-09-24,10.5,10.685,10.485,10.67,583512.0
2014-09-25,10.825,10.87,10.715,10.715,1043319.0
2014-09-26,10.635,10.635,10.46,10.52,1233052.0
2014-09-29,10.46,10.595,10.375,10.46,534294.0
2014-09-30,10.4,10.475,10.31,10.35,989005.0
2014-10-01,10.26,10.345,10.195,10.29,1136993.0
2014-10-02,10.19,10.265,10.125,10.23,1194206.0
2014-10-03,10.21,10.285,10.145,10.23,490190.0
2014-10-06,10.26,10.27,10.135,10.195,309607.0
2014-10-07,10.205,10.265,10.075,10.22,1093511.0
2014-10-08,10.165,10.26,10.085,10.145,946048.0
2014-10-09,10.25,10.46,10.24,10.27,937643.0
2014-10-10,9.97,9.99,9.875,9.92,1442967.0
2014-10-13,9.75,9.75,9.63,9.67,1125590.0
2014-10-14,9.47,9.895,9.47,9.885,809856.0
2014-10-15,9.76,9.79,9.575,9.665,1200424.0
2014-10-16,9.48,9.625,9.45,9.59,1418309.0
2014-10-17,9.785,9.785,9.53,9.53,842846.0
2014-10-20,9.7,9.7,9.51,9.515,993805.0
2014-10-21,9.45,9.45,9.09,9.11,2181095.0
2014-10-22,9.17,9.225,9.115,9.185,1809639.0
2014-10-23,9.095,9.14,9.05,9.11,1093234.0
2014-10-24,9.24,9.34,9.22,9.225,1334242.0
2014-10-27,9.18,9.275,9.15,9.185,1380721.0
2014-10-28,9.205,9.21,8.895,8.94,1949330.0
2014-10-29,9.01,9.18,8.995,9.09,1597104.0
2014-10-30,9.125,9.28,9.125,9.245,1851741.0
2014-10-31,9.265,9.265,9.14,9.15,1433239.0
2014-11-03,9.13,9.2,8.955,8.985,873241.0
2014-11-04,9.005,9.28,8.995,9.035,744050.0
2014-11-05,8.97,8.97,8.545,8.57,1769574.0
2014-11-06,8.535,8.69,8.535,8.545,1273641.0
2014-11-07,8.61,8.755,8.59,8.7,1746513.0
2014-11-10,8.715,8.875,8.67,8.8,1158486.0
2014-11-11,8.94,8.94,8.685,8.705,1064821.0
2014-11-12,8.67,8.705,8.605,8.625,955438.0
2014-11-13,8.67,8.68,8.475,8.475,1157155.0
2014-11-14,8.435,8.475,8.285,8.38,581182.0
2014-11-17,8.38,8.43,8.255,8.35,664504.0
2014-11-18,8.41,8.53,8.37,8.47,1060841.0
2014-11-19,8.45,8.45,8.18,8.2,828580.0
2014-11-20,8.15,8.295,8.14,8.195,893006.0
2014-11-21,8.145,8.35,8.125,8.315,902249.0
2014-11-24,8.42,8.515,8.36,8.485,723670.0
2014-11-25,8.57,8.605,8.265,8.435,1122658.0
2014-11-26,8.43,8.605,8.33,8.485,1324716.0
2014-11-27,8.4,8.41,7.995,8.025,1284744.0
2014-11-28,7.7,7.74,7.32,7.505,1949643.0
2014-12-01,7.395,7.415,6.545,6.83,2228822.0
2014-12-02,6.895,7.06,6.87,6.885,3061413.0
2014-12-03,6.805,7.095,6.805,6.925,2133514.0
2014-12-04,6.925,7.135,6.75,7.135,1534675.0
2014-12-05,7.175,7.37,6.965,7.115,1185810.0
2014-12-08,7.155,7.21,7.01,7.04,924964.0
2014-12-09,6.885,6.905,6.695,6.775,1811519.0
2014-12-10,6.68,6.68,6.425,6.555,1428131.0
2014-12-11,6.21,6.39,6.1,6.39,1820560.0
2014-12-12,6.21,6.43,6.16,6.295,1877135.0
2014-12-15,6.175,6.27,6.12,6.15,1508283.0
2014-12-16,6.04,6.08,5.9,5.94,1744784.0
2014-12-17,6.075,6.15,5.965,6.065,1137170.0
2014-12-18,6.215,6.575,6.215,6.54,2248374.0
2014-12-19,6.615,6.66,6.445,6.485,2307361.0
2014-12-22,6.74,7.075,6.62,7.06,2371421.0
2014-12-23,7.085,7.085,6.66,6.735,1555432.0
2014-12-24,6.675,6.83,6.64,6.83,517312.0
2014-12-29,6.825,7.02,6.755,6.925,531936.0
2014-12-30,6.915,6.925,6.67,6.7,731258.0
2014-12-31,6.75,6.845,6.71,6.805,261285.0
2015-01-02,6.73,6.845,6.675,6.775,420413.0
2015-01-05,6.71,7.0,6.71,6.875,892822.0
2015-01-06,6.735,6.735,6.48,6.535,1083554.0
2015-01-07,6.41,6.42,6.155,6.23,1667583.0
2015-01-08,6.25,6.27,5.995,6.115,1141531.0
2015-01-09,6.21,6.325,6.14,6.305,1093637.0
2015-01-12,6.23,6.245,6.015,6.095,1249265.0
2015-01-13,6.005,6.195,5.995,6.16,1060475.0
2015-01-14,6.075,6.075,5.92,5.965,1507127.0
2015-01-15,5.995,6.075,5.96,6.015,1487798.0
2015-01-16,5.93,5.965,5.75,5.965,1725719.0
2015-01-19,6.115,6.275,6.115,6.16,1684959.0
2015-01-20,6.135,6.135,5.95,6.0,965854.0
2015-01-21,5.905,6.025,5.87,5.975,1630382.0
2015-01-22,6.06,6.245,6.035,6.14,2345202.0
2015-01-23,6.295,6.715,6.215,6.715,2008158.0
2015-01-27,6.615,6.68,6.46,6.535,2537494.0
2015-01-28,6.505,6.62,6.46,6.52,1715686.0
2015-01-29,6.325,6.545,6.255,6.51,1643175.0
2015-01-30,6.51,6.58,6.43,6.49,2888763.0
2015-02-02,6.6,6.645,6.46,6.465,1451755.0
2015-02-03,6.62,6.915,6.615,6.87,2283866.0
2015-02-04,7.12,7.26,6.93,7.03,2331685.0
2015-02-05,6.915,6.915,6.74,6.815,1870032.0
2015-02-06,6.985,7.05,6.85,6.865,1426744.0
2015-02-09,6.99,7.06,6.925,7.06,1369022.0
2015-02-10,7.105,7.255,7.075,7.095,1428952.0
2015-02-11,7.1,7.12,6.845,6.885,1432491.0
2015-02-12,6.96,6.97,6.77,6.855,1116769.0
2015-02-13,6.99,7.06,6.925,7.06,1043017.0
2015-02-16,7.1,7.81,7.08,7.78,1953666.0
2015-02-17,7.56,7.81,7.465,7.62,1259574.0
2015-02-18,7.62,7.88,7.605,7.76,1738391.0
2015-02-19,7.76,7.875,7.66,7.695,1196506.0
2015-02-20,7.755,7.755,7.525,7.635,639016.0
2015-02-23,7.64,7.755,7.59,7.745,1057193.0
2015-02-24,7.695,7.725,7.56,7.58,1160676.0
2015-02-25,7.425,7.425,6.45,6.655,6211525.0
2015-02-26,6.715,7.0,6.66,6.72,3921116.0
2015-02-27,6.665,6.775,6.505,6.75,2383368.0
2015-03-02,6.885,6.98,6.825,6.9,2209894.0
2015-03-03,6.955,7.1,6.9,7.065,1874924.0
2015-03-04,7.17,7.17,6.945,7.0,1306478.0
2015-03-05,7.02,7.05,6.955,6.98,1136998.0
2015-03-06,7.005,7.135,7.0,7.135,1706351.0
2015-03-09,7.015,7.015,6.775,6.81,1655221.0
2015-03-10,6.83,6.915,6.565,6.605,1405523.0
2015-03-11,6.5,6.59,6.375,6.48,1154209.0
2015-03-12,6.605,6.95,6.605,6.88,3041994.0
2015-03-13,6.97,7.16,6.95,7.11,2337648.0
2015-03-16,6.995,7.105,6.9,6.965,1547724.0
2015-03-17,7.03,7.205,6.97,7.055,2028239.0
2015-03-18,6.97,6.985,6.79,6.885,2668601.0
2015-03-19,6.98,7.11,6.93,7.02,1756051.0
2015-03-20,6.995,7.135,6.92,7.05,5726581.0
2015-03-23,7.11,7.22,7.005,7.015,2525394.0
2015-03-24,7.105,7.23,7.09,7.11,2417474.0
2015-03-25,7.16,7.245,7.03,7.065,1909282.0
2015-03-26,6.985,7.005,6.755,6.935,1989243.0
2015-03-27,7.02,7.11,6.84,6.88,1621540.0
2015-03-30,6.78,6.84,6.475,6.615,3031076.0
2015-03-31,6.725,6.85,6.615,6.71,2228092.0
2015-04-01,6.755,6.755,6.535,6.565,2095855.0
2015-04-02,6.67,6.67,6.45,6.52,2117927.0
2015-04-07,6.64,6.825,6.64,6.695,1850748.0
2015-04-08,6.78,7.005,6.775,6.985,2298247.0
2015-04-09,6.9,6.93,6.78,6.86,1563157.0
2015-04-10,6.85,6.865,6.745,6.815,1208669.0
2015-04-13,6.85,6.9,6.775,6.84,1022851.0
2015-04-14,6.78,6.81,6.475,6.52,2058070.0
2015-04-15,6.615,6.745,6.57,6.675,3081525.0
2015-04-16,6.865,7.17,6.845,7.085,3195481.0
2015-04-17,7.205,8.105,7.205,7.7,7046632.0
2015-04-20,7.52,7.68,7.345,7.38,3011250.0
2015-04-21,7.52,7.62,7.415,7.52,2163419.0
2015-04-22,7.61,7.76,7.555,7.715,3505843.0
2015-04-23,7.83,7.975,7.765,7.87,2591603.0
2015-04-24,8.045,8.175,8.025,8.105,2389829.0
2015-04-27,8.35,8.37,8.26,8.33,2205686.0
2015-04-28,8.185,8.185,8.02,8.06,2478067.0
2015-04-29,8.045,8.105,7.96,8.02,1610520.0
2015-04-30,8.115,8.13,7.88,8.045,231678.0
2015-05-01,8.045,8.045,8.045,8.045,0.0
2015-05-04,7.31,7.365,7.055,7.275,5300887.0
2015-05-05,7.24,7.315,7.09,7.175,3377917.0
2015-05-06,7.21,7.31,7.09,7.195,2097431.0
2015-05-07,7.195,7.255,7.02,7.05,2320837.0
2015-05-08,7.17,7.17,6.91,6.945,2283533.0
2015-05-11,6.955,7.105,6.945,7.015,1793837.0
2015-05-12,7.12,7.12,6.98,7.085,1445172.0
2015-05-13,7.16,7.43,7.125,7.3,2411919.0
2015-05-14,7.17,7.295,7.17,7.255,1469651.0
2015-05-15,7.38,7.395,7.02,7.1,1377903.0
2015-05-18,7.18,7.275,7.085,7.225,1654554.0
2015-05-19,7.205,7.28,7.135,7.275,1873139.0
2015-05-20,7.155,7.17,6.985,7.09,2078117.0
2015-05-21,7.065,7.31,6.995,7.295,1400873.0
2015-05-22,7.325,7.645,7.315,7.62,1754512.0
2015-05-25,7.675,7.845,7.66,7.71,1434533.0
2015-05-26,7.66,7.775,7.66,7.73,944127.0
2015-05-27,7.575,7.725,7.515,7.66,1160137.0
2015-05-28,7.73,7.745,7.595,7.69,824663.0
2015-05-29,7.73,7.83,7.655,7.655,1712990.0
2015-06-01,7.57,7.645,7.32,7.54,1287541.0
2015-06-02,7.68,7.68,7.33,7.335,1364417.0
2015-06-03,7.335,7.405,7.255,7.3,1016912.0
2015-06-04,7.265,7.35,7.065,7.1,1437899.0
2015-06-05,7.055,7.18,6.985,7.155,1468298.0
2015-06-09,7.18,7.31,7.145,7.16,1039502.0
2015-06-10,7.195,7.3,7.11,7.275,1266926.0
2015-06-11,7.315,7.57,7.315,7.52,1256366.0
2015-06-12,7.4,7.5,7.195,7.5,1155428.0
2015-06-15,7.435,7.5,7.335,7.485,900978.0
2015-06-16,7.435,7.47,7.29,7.365,1295110.0
2015-06-17,7.24,7.49,7.24,7.45,1034225.0
2015-06-18,7.345,7.385,7.29,7.335,1899458.0
2015-06-19,7.36,7.765,7.36,7.765,3456196.0
2015-06-22,7.59,7.71,7.54,7.665,1211435.0
2015-06-23,7.795,7.795,7.665,7.7,1014160.0
2015-06-24,7.695,7.83,7.61,7.63,1190167.0
2015-06-25,7.52,7.645,7.48,7.645,1173507.0
2015-06-26,7.38,7.42,7.075,7.1,1323617.0
2015-06-29,7.03,7.085,6.95,6.98,1591504.0
2015-06-30,7.03,7.315,6.98,7.315,1736120.0
2015-07-01,7.485,7.505,7.31,7.465,1463506.0
2015-07-02,7.59,7.95,7.525,7.87,1839505.0
2015-07-03,7.855,7.87,7.61,7.715,1447029.0
2015-07-06,7.485,7.56,7.36,7.4,1400247.0
2015-07-07,7.31,7.325,7.125,7.22,1710064.0
2015-07-08,7.1,7.26,6.97,6.97,1742880.0
2015-07-09,6.825,6.955,6.555,6.885,2256406.0
2015-07-10,7.04,7.155,7.015,7.105,1160284.0
2015-07-13,7.03,7.05,6.88,6.915,798234.0
2015-07-14,6.97,7.1,6.965,6.97,887524.0
2015-07-15,7.055,7.12,7.04,7.065,1128792.0
2015-07-16,7.31,7.31,6.815,6.88,1890552.0
2015-07-17,6.92,6.98,6.825,6.95,1267236.0
2015-07-20,6.995,6.995,6.83,6.85,1079791.0
2015-07-21,6.83,6.86,6.66,6.71,1839731.0
2015-07-22,6.725,6.795,6.65,6.655,1475291.0
2015-07-23,6.615,6.67,6.55,6.58,1090637.0
2015-07-24,6.57,6.675,6.57,6.605,1502483.0
2015-07-27,6.585,6.6,6.41,6.43,1458384.0
2015-07-28,6.375,6.495,6.235,6.475,4558358.0
2015-07-29,6.475,6.535,6.4,6.41,1696598.0
2015-07-30,6.495,6.625,6.435,6.62,2727965.0
2015-07-31,6.67,6.745,6.41,6.465,3365286.0
2015-08-03,6.43,6.495,6.215,6.225,1388263.0
2015-08-04,6.185,6.295,6.025,6.065,1924132.0
2015-08-05,6.065,6.175,6.03,6.15,1454554.0
2015-08-06,6.165,6.235,6.13,6.205,1351506.0
2015-08-07,6.155,6.25,6.15,6.155,1761347.0
2015-08-10,6.085,6.155,5.995,6.105,1119533.0
2015-08-11,6.15,6.185,5.87,5.93,2214364.0
2015-08-12,5.84,5.94,5.72,5.835,2461985.0
2015-08-13,5.875,5.94,5.8,5.805,1809394.0
2015-08-14,5.835,5.855,5.655,5.67,1139121.0
2015-08-17,5.62,5.65,5.515,5.585,975957.0
2015-08-18,5.55,5.67,5.51,5.525,1597337.0
2015-08-19,5.56,5.585,5.48,5.565,1722051.0
2015-08-20,5.47,5.495,5.18,5.21,1916014.0
2015-08-21,5.16,5.385,4.995,5.27,2307805.0
2015-08-24,5.25,5.25,5.005,5.055,2589319.0
2015-08-25,5.02,5.61,4.995,5.375,3605099.0
2015-08-26,5.37,5.775,5.355,5.715,3673023.0
2015-08-27,5.765,5.975,5.3,5.41,3352673.0
2015-08-28,5.585,5.795,5.54,5.635,2266705.0
2015-08-31,5.695,5.81,5.41,5.445,2181130.0
2015-09-01,5.62,5.665,5.23,5.23,3691121.0
2015-09-02,5.035,5.13,5.005,5.1,3309568.0
2015-09-03,5.2,5.365,5.15,5.155,2413635.0
2015-09-04,5.22,5.26,5.01,5.035,1537891.0
2015-09-07,5.005,5.01,4.77,4.835,1333315.0
2015-09-08,4.835,4.995,4.825,4.88,1556646.0
2015-09-09,4.97,5.05,4.86,5.01,1924993.0
2015-09-10,4.825,4.86,4.64,4.67,1860049.0
2015-09-11,4.68,4.735,4.615,4.69,1639993.0
2015-09-14,4.785,4.795,4.49,4.57,1459100.0
2015-09-15,4.57,4.625,4.445,4.535,1927323.0
2015-09-16,4.575,4.67,4.555,4.655,2209819.0
2015-09-17,4.715,4.815,4.705,4.745,1407670.0
2015-09-18,4.715,4.75,4.62,4.715,1998951.0
2015-09-21,4.54,4.57,4.445,4.54,1125021.0
2015-09-22,4.54,4.67,4.535,4.6,1178384.0
2015-09-23,4.535,4.555,4.375,4.47,1929842.0
2015-09-24,4.47,4.555,4.425,4.48,1997877.0
2015-09-25,4.585,4.585,4.38,4.445,1192795.0
2015-09-28,4.46,4.525,4.395,4.525,718110.0
2015-09-29,4.36,4.375,4.215,4.25,1644962.0
2015-09-30,4.315,4.32,4.25,4.285,2282069.0
2015-10-01,4.35,4.55,4.35,4.525,1297275.0
2015-10-02,4.445,4.505,4.38,4.48,1550609.0
2015-10-05,4.505,4.77,4.49,4.685,1563503.0
2015-10-06,4.83,5.425,4.825,4.975,3379257.0
2015-10-07,5.06,5.33,5.055,5.26,3128527.0
2015-10-08,5.395,5.505,5.07,5.135,3221401.0
2015-10-09,5.245,5.55,5.22,5.55,1740488.0
2015-10-12,5.475,5.52,5.375,5.495,1211939.0
2015-10-13,5.34,5.375,5.185,5.215,1537416.0
2015-10-14,5.15,5.2,5.04,5.15,1605485.0
2015-10-15,5.215,5.38,5.195,5.325,1175351.0
2015-10-16,5.57,5.71,5.42,5.47,1690009.0
2015-10-19,5.57,5.575,5.245,5.26,1458705.0
2015-10-20,5.185,5.235,5.01,5.075,2272103.0
2015-10-21,5.025,5.235,5.005,5.22,1547339.0
2015-10-22,5.185,5.34,5.135,5.28,1092808.0
2015-10-23,5.42,5.425,5.07,5.09,2076498.0
2015-10-26,5.185,5.25,5.14,5.14,1434800.0
2015-10-27,5.185,5.215,4.815,4.825,2067221.0
2015-10-28,4.895,5.075,4.825,4.915,1616160.0
2015-10-29,5.025,5.115,4.785,4.81,1161734.0
2015-10-30,4.715,4.815,4.67,4.73,1664047.0
2015-11-02,4.64,4.75,4.54,4.69,1648795.0
2015-11-03,4.76,4.925,4.69,4.91,1112715.0
2015-11-04,5.04,5.07,4.86,4.895,1415807.0
2015-11-05,4.895,4.945,4.88,4.91,2034908.0
2015-11-06,4.88,4.88,4.605,4.635,2494687.0
2015-11-09,4.64,4.64,4.54,4.555,1974540.0
2015-11-10,4.535,4.57,4.465,4.495,1550703.0
2015-11-11,4.475,4.535,4.36,4.44,1992004.0
2015-11-12,4.375,4.375,4.14,4.285,2357780.0
2015-11-13,4.205,4.27,4.11,4.165,3317756.0
2015-11-16,4.06,4.175,4.005,4.025,3016802.0
2015-11-17,4.125,4.315,4.105,4.285,3051515.0
2015-11-18,4.32,4.535,4.32,4.51,2484687.0
2015-11-19,4.59,4.625,4.5,4.575,2575841.0
2015-11-20,4.555,4.6,4.455,4.48,1647733.0
2015-11-23,4.46,4.46,4.335,4.365,1556432.0
2015-11-24,4.36,4.495,4.36,4.38,1713180.0
2015-11-25,4.38,4.455,4.285,4.375,1677889.0
2015-11-26,4.35,4.38,4.285,4.35,1268854.0
2015-11-27,4.375,4.41,4.32,4.33,1345276.0
2015-11-30,4.27,4.315,4.165,4.205,11473797.0
2015-12-01,4.19,4.31,4.1,4.27,2751913.0
2015-12-02,4.19,4.255,4.155,4.17,2041425.0
2015-12-03,4.055,4.055,3.895,3.915,2924214.0
2015-12-04,3.81,3.915,3.755,3.86,1995370.0
2015-12-07,3.755,3.895,3.64,3.665,1730527.0
2015-12-08,3.59,3.605,3.36,3.395,3967806.0
2015-12-09,3.41,3.525,3.37,3.4,2856298.0
2015-12-10,3.445,3.49,3.305,3.32,2556853.0
2015-12-11,3.335,3.43,3.315,3.35,2469537.0
2015-12-14,3.265,3.285,3.055,3.09,3558044.0
2015-12-15,3.105,3.135,2.965,2.98,4512168.0
2015-12-16,2.935,3.155,2.925,3.105,3685552.0
2015-12-17,3.215,3.315,3.125,3.175,4090867.0
2015-12-18,3.105,3.185,3.045,3.135,4088094.0
2015-12-21,3.15,3.295,3.135,3.225,1921290.0
2015-12-22,3.345,3.345,3.17,3.205,1929139.0
2015-12-23,3.365,3.44,3.22,3.33,2083603.0
2015-12-24,3.48,3.48,3.37,3.385,819636.0
2015-12-29,3.37,3.46,3.315,3.43,1190748.0
2015-12-30,3.48,3.525,3.44,3.45,1018256.0
2015-12-31,3.46,3.46,3.33,3.36,547751.0
2016-01-04,3.37,3.625,3.37,3.605,1819776.0
2016-01-05,3.665,3.675,3.49,3.545,2467495.0
2016-01-06,3.59,3.59,3.335,3.385,2086830.0
2016-01-07,3.265,3.315,3.135,3.185,3879508.0
2016-01-08,3.095,3.32,3.095,3.225,5605717.0
2016-01-11,3.12,3.185,3.055,3.17,3246527.0
2016-01-12,3.185,3.185,2.99,3.015,2671836.0
2016-01-13,3.025,3.155,2.995,3.155,1428160.0
2016-01-14,3.06,3.08,3.005,3.075,2020350.0
2016-01-15,3.175,3.24,3.055,3.095,1786619.0
2016-01-18,3.005,3.03,2.93,3.01,1409283.0
2016-01-19,2.98,2.99,2.88,2.915,2275376.0
2016-01-20,2.87,2.9,2.655,2.655,2532577.0
2016-01-21,2.725,2.75,2.62,2.635,3504678.0
2016-01-22,2.7,2.71,2.595,2.61,3558106.0
2016-01-25,2.69,2.755,2.58,2.705,3019840.0
2016-01-27,2.685,2.705,2.475,2.48,3728261.0
2016-01-28,2.495,2.54,2.38,2.41,3051140.0
2016-01-29,2.475,2.565,2.41,2.46,5581005.0
2016-02-01,2.51,2.61,2.48,2.59,2903710.0
2016-02-02,2.565,2.58,2.42,2.46,2817384.0
2016-02-03,2.41,2.465,2.315,2.33,2393292.0
2016-02-04,2.385,2.515,2.38,2.495,2722176.0
2016-02-05,2.43,2.475,2.37,2.42,2008367.0
2016-02-08,2.415,2.555,2.37,2.54,2730709.0
2016-02-09,2.43,2.445,2.38,2.4,2951713.0
2016-02-10,2.365,2.475,2.35,2.46,4210377.0
2016-02-11,2.49,2.5,2.355,2.385,3083494.0
2016-02-12,2.355,2.415,2.265,2.285,3596650.0
2016-02-15,2.355,2.395,2.175,2.255,3987641.0
2016-02-16,2.285,2.65,2.285,2.56,4220680.0
2016-02-17,2.66,2.74,2.475,2.59,5027162.0
2016-02-18,2.77,2.865,2.72,2.83,2565990.0
2016-02-19,2.72,2.765,2.655,2.69,2501908.0
2016-02-22,2.655,2.91,2.655,2.88,2173344.0
2016-02-23,2.945,3.24,2.935,3.055,4023974.0
2016-02-24,2.885,2.885,2.645,2.655,5188710.0
2016-02-25,2.78,3.045,2.78,2.895,3782522.0
2016-02-26,2.915,2.935,2.7,2.8,3364225.0
2016-02-29,2.83,3.06,2.83,3.045,3448801.0
2016-03-01,2.995,3.14,2.995,3.12,3667691.0
2016-03-02,3.225,3.7,3.16,3.665,5114453.0
2016-03-03,3.815,4.105,3.74,3.875,5562481.0
2016-03-04,3.81,4.39,3.81,4.295,4103267.0
2016-03-07,4.505,4.86,4.495,4.75,4552038.0
2016-03-08,4.93,4.93,4.295,4.3,4797158.0
2016-03-09,4.055,4.255,3.9,3.915,4858230.0
2016-03-10,4.135,4.22,3.98,3.995,3555860.0
2016-03-11,3.955,3.96,3.7,3.765,4456607.0
2016-03-14,3.845,4.12,3.815,3.955,3387262.0
2016-03-15,3.86,3.885,3.73,3.735,3169361.0
2016-03-16,3.7,3.88,3.61,3.845,2270927.0
2016-03-17,3.99,4.15,3.99,4.085,3661084.0
2016-03-18,4.205,4.28,3.94,4.06,6518885.0
2016-03-21,4.17,4.17,3.85,3.895,1966381.0
2016-03-22,3.99,4.12,3.975,4.105,2716885.0
2016-03-23,4.105,4.105,3.925,4.01,2180218.0
2016-03-24,3.9,4.15,3.885,4.09,2666922.0
2016-03-29,4.125,4.155,4.02,4.105,2992546.0
2016-03-30,4.135,4.135,3.965,4.06,2452980.0
2016-03-31,4.085,4.12,3.755,3.9,3302633.0
2016-04-01,3.835,3.845,3.655,3.73,2978050.0
2016-04-04,3.7,3.7,3.62,3.625,2770307.0
2016-04-05,3.54,3.67,3.53,3.57,3293309.0
2016-04-06,3.655,3.865,3.65,3.75,2814675.0
2016-04-07,3.845,3.965,3.835,3.94,2413063.0
2016-04-08,3.74,3.86,3.62,3.845,2702516.0
2016-04-11,3.99,4.055,3.945,4.045,1744866.0
2016-04-12,4.045,4.09,3.9,4.09,2062637.0
2016-04-13,4.135,4.535,4.12,4.52,4931290.0
2016-04-14,4.505,4.825,4.505,4.795,3853957.0
2016-04-15,4.75,4.765,4.47,4.575,3731244.0
2016-04-18,4.36,4.415,4.2,4.25,3157065.0
2016-04-19,4.4,4.57,4.395,4.54,2137198.0
2016-04-20,4.64,4.75,4.56,4.67,2232767.0
2016-04-21,4.895,5.18,4.815,5.13,3278906.0
2016-04-22,4.875,5.02,4.765,4.795,4101666.0
2016-04-26,4.65,4.815,4.52,4.73,3322063.0
2016-04-27,5.005,5.055,4.745,4.77,2345902.0
2016-04-28,4.93,5.005,4.78,5.005,1948537.0
2016-04-29,4.96,5.07,4.895,5.07,1508314.0
2016-05-02,4.945,5.115,4.925,5.075,1151182.0
2016-05-03,5.025,5.04,4.94,4.98,2713558.0
2016-05-04,4.83,4.83,4.23,4.25,4483779.0
2016-05-05,4.315,4.425,4.19,4.33,3031355.0
2016-05-06,4.205,4.265,4.09,4.165,3157136.0
2016-05-09,4.25,4.295,4.055,4.12,2412252.0
2016-05-10,3.99,4.02,3.88,3.9,3377939.0
2016-05-11,4.02,4.115,4.005,4.005,2630671.0
2016-05-12,4.1,4.22,4.1,4.185,2264889.0
2016-05-13,4.245,4.265,4.105,4.175,1964489.0
2016-05-16,4.2,4.27,4.155,4.185,1960178.0
2016-05-17,4.27,4.335,4.245,4.315,2459233.0
2016-05-18,4.315,4.52,4.23,4.425,2269930.0
2016-05-19,4.4,4.4,4.175,4.245,2282983.0
2016-05-20,4.265,4.415,4.255,4.35,1480524.0
2016-05-23,4.36,4.375,4.19,4.19,1575721.0
2016-05-24,4.165,4.17,4.1,4.105,1409397.0
2016-05-25,4.285,4.44,4.285,4.415,1985592.0
2016-05-26,4.615,4.83,4.615,4.62,3490560.0
2016-05-27,4.62,4.715,4.57,4.655,2687741.0
2016-05-30,4.75,4.89,4.655,4.8,1849361.0
2016-05-31,4.68,4.83,4.64,4.81,2252840.0
2016-06-01,4.68,5.04,4.67,5.02,3248816.0
2016-06-02,4.995,5.12,4.91,5.035,2651132.0
2016-06-03,5.15,5.245,5.115,5.22,2351854.0
2016-06-06,5.22,5.39,5.165,5.22,2246892.0
2016-06-07,5.31,5.455,5.275,5.395,2304941.0
2016-06-08,5.42,5.785,5.42,5.695,2437450.0
2016-06-09,5.8,5.86,5.695,5.765,2704092.0
2016-06-10,5.615,5.615,5.455,5.55,2777740.0
2016-06-14,5.31,5.445,5.26,5.325,2707027.0
2016-06-15,5.295,5.57,5.285,5.44,2076486.0
2016-06-16,5.525,5.535,5.035,5.14,2390334.0
2016-06-17,5.13,5.25,5.085,5.085,2845516.0
2016-06-20,5.23,5.605,5.185,5.575,2128542.0
2016-06-21,5.605,5.655,5.43,5.565,1798202.0
2016-06-22,5.51,5.655,5.46,5.62,1301567.0
2016-06-23,5.555,5.59,5.475,5.555,1236880.0
2016-06-24,5.55,5.775,5.18,5.205,2341691.0
2016-06-27,5.06,5.165,4.98,5.09,1890564.0
2016-06-28,4.83,4.97,4.735,4.945,2223042.0
2016-06-29,5.135,5.235,5.02,5.05,2158634.0
2016-06-30,5.09,5.38,5.02,5.22,2418534.0
2016-07-01,5.325,5.395,5.195,5.205,1515311.0
2016-07-04,5.12,5.485,5.04,5.44,1446443.0
2016-07-05,5.44,5.615,5.42,5.425,1442018.0
2016-07-06,5.26,5.305,5.185,5.3,1827721.0
2016-07-07,5.3,5.395,5.155,5.205,2517743.0
2016-07-08,5.055,5.34,4.98,5.34,1735882.0
2016-07-11,5.405,5.535,5.3,5.395,1254688.0
2016-07-12,5.405,5.535,5.395,5.475,1532767.0
2016-07-13,5.65,5.735,5.62,5.7,1714524.0
2016-07-14,5.71,5.765,5.47,5.55,1685306.0
2016-07-15,5.555,5.68,5.52,5.59,1116590.0
2016-07-18,5.655,5.78,5.64,5.715,991675.0
2016-07-19,5.51,5.735,5.51,5.59,1394191.0
2016-07-20,5.62,5.685,5.495,5.555,1255423.0
2016-07-21,5.695,5.705,5.575,5.685,1204232.0
2016-07-22,5.7,5.895,5.605,5.84,1706708.0
2016-07-25,5.8,5.8,5.65,5.68,1594560.0
2016-07-26,5.585,5.605,5.47,5.51,2055580.0
2016-07-27,5.405,5.455,5.35,5.42,2653026.0
2016-07-28,5.265,5.395,5.265,5.38,2431509.0
2016-07-29,5.38,5.49,5.295,5.35,2584123.0
2016-08-01,5.315,5.54,5.29,5.505,1572984.0
2016-08-02,5.38,5.41,5.15,5.235,1936723.0
2016-08-03,5.075,5.075,4.94,5.02,2572525.0
2016-08-04,5.115,5.26,5.115,5.22,1852855.0
2016-08-05,5.275,5.47,5.22,5.44,1663913.0
2016-08-08,5.495,5.63,5.43,5.55,1101258.0
2016-08-09,5.535,5.685,5.535,5.62,2209788.0
2016-08-10,5.51,5.655,5.475,5.6,1937017.0
2016-08-11,5.44,5.575,5.41,5.555,1770485.0
2016-08-12,5.67,5.775,5.565,5.64,1474896.0
2016-08-15,5.65,5.655,5.51,5.57,675998.0
2016-08-16,5.615,5.78,5.605,5.67,1260018.0
2016-08-17,5.735,5.765,5.635,5.735,1115942.0
2016-08-18,5.765,6.345,5.735,6.3,3023048.0
2016-08-19,6.315,6.715,6.07,6.67,2727080.0
2016-08-22,6.745,6.91,6.555,6.67,2874827.0
2016-08-23,6.39,6.435,6.195,6.295,3275500.0
2016-08-24,6.265,6.485,5.96,6.13,3899312.0
2016-08-25,5.84,6.065,5.765,5.78,3314187.0
2016-08-26,5.73,5.875,5.685,5.75,2039476.0
2016-08-29,5.62,5.925,5.62,5.865,2054558.0
2016-08-30,5.875,6.2,5.795,6.105,2139568.0
2016-08-31,5.94,5.955,5.665,5.92,2940368.0
2016-09-01,5.75,5.87,5.71,5.775,1823826.0
2016-09-02,5.665,5.81,5.635,5.785,1329018.0
2016-09-05,5.83,5.945,5.775,5.88,1020050.0
2016-09-06,5.91,6.055,5.815,6.025,1252714.0
2016-09-07,5.985,6.105,5.945,6.05,1300719.0
2016-09-08,5.985,6.11,5.94,6.08,1723190.0
2016-09-09,6.085,6.215,5.99,6.07,1579593.0
2016-09-12,5.7,5.8,5.505,5.7,2892855.0
2016-09-13,5.765,5.845,5.52,5.555,2080128.0
2016-09-14,5.44,5.525,5.38,5.42,1935190.0
2016-09-15,5.285,5.39,5.23,5.39,2385644.0
2016-09-16,5.475,5.575,5.155,5.155,4941737.0
2016-09-19,5.185,5.22,5.085,5.16,814010.0
2016-09-20,5.18,5.325,5.14,5.2,3376409.0
2016-09-21,5.265,5.325,5.195,5.28,1185990.0
2016-09-22,5.375,5.62,5.375,5.555,2301557.0
2016-09-23,5.64,5.84,5.585,5.76,2549081.0
2016-09-26,5.62,5.75,5.565,5.695,980788.0
2016-09-27,5.63,5.71,5.555,5.64,1713878.0
2016-09-28,5.635,5.72,5.55,5.7,1503968.0
2016-09-29,6.02,6.15,5.975,6.13,2865826.0
2016-09-30,6.13,6.13,5.96,6.04,1585683.0
2016-10-03,6.13,6.135,5.985,6.12,961145.0
2016-10-04,6.13,6.15,6.05,6.13,1225497.0
2016-10-05,6.13,6.15,6.065,6.09,973639.0
2016-10-06,6.18,6.3,6.18,6.25,1508672.0
2016-10-07,6.28,6.41,6.28,6.36,1186379.0
2016-10-10,6.44,6.475,6.165,6.265,1396553.0
2016-10-11,6.435,6.67,6.39,6.66,2407892.0
2016-10-12,6.38,6.845,6.355,6.83,2078494.0
2016-10-13,6.78,6.84,6.585,6.665,1803505.0
2016-10-14,6.71,6.74,6.555,6.635,1263609.0
2016-10-17,6.62,6.745,6.505,6.66,1867837.0
2016-10-18,6.555,6.71,6.535,6.665,1226108.0
2016-10-19,6.73,6.75,6.475,6.565,2011267.0
2016-10-20,6.71,6.985,6.67,6.855,1676587.0
2016-10-21,6.79,6.83,6.665,6.725,2150857.0
2016-10-24,6.725,6.79,6.605,6.645,1647070.0
2016-10-25,6.715,6.73,6.39,6.42,890624.0
2016-10-26,6.26,6.315,6.165,6.195,2190501.0
2016-10-27,6.13,6.155,5.975,6.005,2455208.0
2016-10-28,6.15,6.215,6.065,6.17,1922399.0
2016-10-31,6.005,6.21,5.945,6.165,1282864.0
2016-11-01,6.055,6.295,6.04,6.17,1417611.0
2016-11-02,6.12,6.12,5.89,5.935,1312640.0
2016-11-03,5.81,5.925,5.765,5.825,2669988.0
2016-11-04,5.78,5.825,5.75,5.8,1285126.0
2016-11-07,5.8,5.92,5.775,5.89,1670022.0
2016-11-08,6.02,6.145,6.0,6.1,1412746.0
2016-11-09,6.165,6.205,5.6,5.73,3247385.0
2016-11-10,6.13,6.36,6.115,6.295,3098278.0
2016-11-11,6.3,6.33,6.215,6.33,1907130.0
2016-11-14,6.31,6.34,6.155,6.215,1407880.0
2016-11-15,6.26,6.345,6.235,6.295,1741574.0
2016-11-16,6.515,6.515,6.345,6.405,1206664.0
2016-11-17,6.26,6.34,6.18,6.3,1217299.0
2016-11-18,6.31,6.315,6.195,6.3,1195459.0
2016-11-21,6.275,6.42,6.225,6.375,1170252.0
2016-11-22,6.49,6.745,6.485,6.685,2237255.0
2016-11-23,6.58,6.7,6.485,6.67,1782768.0
2016-11-24,6.685,6.745,6.535,6.565,1534853.0
2016-11-25,6.46,6.815,6.46,6.67,1993446.0
2016-11-28,6.67,6.73,6.515,6.635,1352123.0
2016-11-29,6.605,6.685,6.39,6.39,3197994.0
2016-11-30,6.38,6.395,6.26,6.275,2252968.0
2016-12-01,6.895,7.0,6.73,6.895,5617143.0
2016-12-02,7.03,7.085,6.935,6.955,2416003.0
2016-12-05,6.925,7.15,6.92,6.95,2310526.0
2016-12-06,7.055,7.105,6.95,6.97,2611876.0
2016-12-07,7.03,7.03,6.87,6.895,1485298.0
2016-12-08,6.92,7.025,6.895,6.99,1423521.0
2016-12-09,7.035,7.105,6.96,7.005,1559512.0
2016-12-12,7.12,7.165,7.015,7.065,2632037.0
2016-12-13,7.07,7.095,6.905,6.92,1835865.0
2016-12-14,7.07,7.07,6.905,6.925,2255918.0
2016-12-15,6.83,6.965,6.765,6.805,2457730.0
2016-12-16,6.96,6.96,6.815,6.895,1810133.0
2016-12-19,7.03,7.2,6.895,7.015,1801258.0
2016-12-20,7.115,7.135,6.885,6.905,1877326.0
2016-12-21,7.015,7.065,6.96,7.035,1072071.0
2016-12-22,7.115,7.35,7.055,7.08,1903687.0
2016-12-23,7.23,7.23,7.015,7.08,506014.0
2016-12-28,7.21,7.21,7.005,7.105,1031715.0
2016-12-29,7.13,7.16,7.035,7.145,807761.0
2016-12-30,7.105,7.105,6.985,7.05,617224.0
2017-01-03,7.105,7.295,7.065,7.26,1905896.0
2017-01-04,7.245,7.28,7.145,7.185,945685.0
2017-01-05,7.26,7.435,7.26,7.36,1028221.0
2017-01-06,7.405,7.505,7.385,7.4,1156236.0
2017-01-09,7.425,7.5,7.4,7.475,821689.0
2017-01-10,7.4,7.41,7.31,7.33,1204943.0
2017-01-11,7.4,7.42,7.275,7.34,1227851.0
2017-01-12,7.435,7.455,7.33,7.42,718792.0
2017-01-13,7.47,7.47,7.28,7.31,737140.0
2017-01-16,7.36,7.385,7.23,7.345,695081.0
2017-01-17,7.265,7.36,7.225,7.24,938043.0
2017-01-18,7.18,7.265,7.07,7.23,659422.0
2017-01-19,7.23,7.24,7.035,7.1,985518.0
2017-01-20,7.105,7.13,6.935,6.975,1107367.0
2017-01-23,7.105,7.225,6.87,6.895,1425297.0
2017-01-24,7.07,7.1,6.935,7.07,1042140.0
2017-01-25,7.145,7.28,7.05,7.245,1184977.0
2017-01-27,7.33,7.425,7.21,7.37,2292049.0
2017-01-30,7.34,7.465,7.255,7.44,1634239.0
2017-01-31,7.265,7.28,7.13,7.175,1483469.0
2017-02-01,7.145,7.325,7.145,7.215,1088539.0
2017-02-02,7.325,7.34,7.195,7.26,1501582.0
2017-02-03,7.25,7.34,7.02,7.065,1770935.0
2017-02-06,7.175,7.175,6.92,6.94,1367680.0
2017-02-07,6.925,6.96,6.83,6.955,1131686.0
2017-02-08,6.925,7.02,6.825,6.875,1522199.0
2017-02-09,6.815,6.91,6.775,6.79,1045782.0
2017-02-10,6.845,7.05,6.815,6.975,1310685.0
2017-02-13,6.925,7.07,6.84,7.03,1537724.0
2017-02-14,6.99,7.185,6.985,7.095,1190200.0
2017-02-15,7.2,7.375,7.2,7.34,1959465.0
2017-02-16,7.39,7.435,7.26,7.34,1344011.0
2017-02-17,7.25,7.275,7.095,7.15,998205.0
2017-02-20,6.44,6.585,5.59,6.235,8434174.0
2017-02-21,5.985,6.055,5.745,5.92,8331502.0
2017-02-22,5.86,5.92,5.76,5.815,3928251.0
2017-02-23,5.795,5.815,5.71,5.815,4085219.0
2017-02-24,5.84,5.855,5.715,5.76,2541517.0
2017-02-27,5.685,5.875,5.62,5.855,2788221.0
2017-02-28,7.55,7.82,7.47,7.725,8330108.0
2017-03-01,7.63,7.745,7.36,7.41,5104543.0
2017-03-02,7.25,7.53,7.21,7.47,3750819.0
2017-03-03,7.25,7.52,7.25,7.5,1516521.0
2017-03-06,7.37,7.485,7.305,7.42,1543529.0
2017-03-07,7.34,7.5,7.34,7.425,2133134.0
2017-03-08,7.36,7.465,7.31,7.425,1313245.0
2017-03-09,7.32,7.36,7.32,7.355,1291971.0
2017-03-10,7.4,7.535,7.345,7.515,1244073.0
2017-03-13,7.485,7.505,7.37,7.44,1250077.0
2017-03-14,7.435,7.52,7.405,7.5,1351432.0
2017-03-15,7.405,7.5,7.4,7.49,1448670.0
2017-03-16,7.53,7.65,7.485,7.58,1514849.0
2017-03-17,7.615,7.635,7.515,7.535,1631574.0
2017-03-20,7.5,7.55,7.47,7.545,670066.0
2017-03-21,7.505,7.585,7.505,7.545,998748.0
2017-03-22,7.47,7.535,7.46,7.485,2056701.0
2017-03-23,7.505,7.68,7.505,7.565,1196695.0
2017-03-24,7.61,7.615,7.49,7.535,943628.0
2017-03-27,7.615,7.615,7.485,7.52,728929.0
2017-03-28,7.585,7.595,7.5,7.55,1034749.0
2017-03-29,7.505,7.79,7.505,7.74,1257934.0
2017-03-30,7.69,8.015,7.675,7.98,1587555.0
2017-03-31,7.925,8.045,7.765,7.985,1318307.0
2017-04-03,7.885,7.935,7.595,7.665,1376934.0
2017-04-04,7.58,7.94,7.55,7.68,686267.0
2017-04-05,7.825,7.94,7.805,7.87,1415125.0
2017-04-06,7.87,7.875,7.705,7.775,823747.0
2017-04-07,7.725,8.045,7.725,8.005,1306291.0
2017-04-10,8.225,8.415,8.19,8.335,2099403.0
2017-04-11,8.36,8.535,8.28,8.5,1297756.0
2017-04-12,8.485,8.6,8.415,8.6,995006.0
2017-04-13,8.56,8.595,8.405,8.505,1240228.0
2017-04-18,8.415,8.415,8.215,8.34,1775676.0
2017-04-19,8.225,8.28,8.18,8.26,1338842.0
2017-04-20,8.19,8.21,8.065,8.135,1404569.0
2017-04-21,8.035,8.19,8.035,8.19,1940985.0
2017-04-24,8.195,8.28,8.085,8.15,632881.0
2017-04-26,8.195,8.405,8.11,8.295,1141223.0
2017-04-27,8.16,8.26,8.06,8.225,844802.0
2017-04-28,8.23,8.23,8.135,8.21,510805.0
2017-05-01,8.19,8.19,8.03,8.125,562388.0
2017-05-02,8.125,8.19,8.065,8.165,781733.0
2017-05-03,8.13,8.195,7.955,8.065,823240.0
2017-05-04,7.98,8.135,7.925,8.125,875906.0
2017-05-05,7.985,8.0,7.665,7.715,1290630.0
2017-05-08,7.91,8.06,7.91,7.985,943296.0
2017-05-09,7.94,7.98,7.81,7.95,866925.0
2017-05-10,8.005,8.03,7.955,8.0,736059.0
2017-05-11,8.05,8.115,8.03,8.07,985968.0
2017-05-12,7.95,8.06,7.92,7.98,1172158.0
2017-05-15,7.775,8.015,7.765,8.015,1418759.0
2017-05-16,8.19,8.255,8.15,8.21,1139661.0
2017-05-17,8.13,8.245,8.13,8.21,995798.0
2017-05-18,8.125,8.23,8.07,8.11,823504.0
2017-05-19,8.11,8.16,8.02,8.045,492208.0
2017-05-22,8.045,8.16,8.045,8.115,893952.0
2017-05-23,8.16,8.165,8.06,8.125,652673.0
2017-05-24,8.195,8.5,8.195,8.465,1285139.0
2017-05-25,8.715,9.215,8.715,9.085,3088051.0
2017-05-26,8.85,9.175,8.795,9.02,1264366.0
2017-05-29,9.065,9.145,9.0,9.035,763403.0
2017-05-30,9.115,9.21,9.085,9.14,664633.0
2017-05-31,9.11,9.14,8.93,8.955,747719.0
2017-06-01,8.92,8.965,8.755,8.84,1339880.0
2017-06-02,8.995,9.01,8.79,8.85,1157479.0
2017-06-05,8.84,8.98,8.82,8.935,795742.0
2017-06-06,8.87,8.915,8.69,8.755,979675.0
2017-06-07,8.84,8.865,8.705,8.79,822600.0
2017-06-08,8.63,8.77,8.615,8.695,577285.0
2017-06-09,8.595,8.74,8.545,8.64,508455.0
2017-06-13,8.695,8.76,8.66,8.755,532350.0
2017-06-14,8.81,9.02,8.81,8.9,925459.0
2017-06-15,8.725,8.775,8.415,8.42,1642899.0
2017-06-16,8.355,8.535,8.26,8.27,1391168.0
2017-06-19,8.34,8.485,8.255,8.31,547546.0
2017-06-20,8.215,8.295,8.19,8.19,500489.0
2017-06-21,8.005,8.125,7.965,8.0,957391.0
2017-06-22,7.87,8.03,7.87,7.95,788948.0
2017-06-23,7.94,8.07,7.905,8.035,524025.0
2017-06-26,7.985,8.085,7.9,7.925,542959.0
2017-06-27,7.86,8.035,7.78,7.98,744230.0
2017-06-28,7.855,7.97,7.79,7.925,613033.0
2017-06-29,8.085,8.245,8.03,8.24,750433.0
2017-06-30,8.125,8.19,8.105,8.135,730723.0
2017-07-03,8.095,8.225,7.99,8.06,639256.0
2017-07-04,8.21,8.37,8.145,8.32,904288.0
2017-07-05,8.325,8.34,8.145,8.145,727481.0
2017-07-06,8.005,8.02,7.935,7.99,809155.0
2017-07-07,7.84,7.855,7.645,7.725,939298.0
2017-07-10,7.725,7.855,7.58,7.78,616704.0
2017-07-11,7.665,7.805,7.665,7.76,517901.0
2017-07-12,7.91,7.91,7.725,7.76,789474.0
2017-07-13,7.755,7.79,7.61,7.69,618404.0
2017-07-14,7.835,8.36,7.82,8.215,1364659.0
2017-07-17,8.165,8.335,8.165,8.29,773028.0
2017-07-18,8.275,8.375,8.21,8.28,811084.0
2017-07-19,8.295,8.34,8.18,8.245,769730.0
2017-07-20,8.39,8.545,8.31,8.48,1176272.0
2017-07-21,8.35,8.47,8.32,8.405,678078.0
2017-07-24,8.24,8.35,8.18,8.275,853262.0
2017-07-25,8.305,8.44,8.285,8.32,762752.0
2017-07-26,8.56,8.63,8.505,8.545,513977.0
2017-07-27,8.58,8.625,8.545,8.56,530353.0
2017-07-28,8.52,8.58,8.325,8.415,679751.0
2017-07-31,8.58,8.625,8.48,8.545,575007.0
2017-08-01,8.675,8.725,8.535,8.71,813764.0
2017-08-02,8.865,8.98,8.79,8.855,839475.0
2017-08-03,8.85,9.01,8.805,8.875,846446.0
2017-08-04,8.87,8.97,8.82,8.85,693549.0
2017-08-07,8.98,9.08,8.92,9.0,587263.0
2017-08-08,8.98,9.015,8.81,8.93,577886.0
2017-08-09,8.81,8.92,8.73,8.885,474103.0
2017-08-10,8.81,8.985,8.81,8.87,437835.0
2017-08-11,8.695,8.85,8.65,8.745,657524.0
2017-08-14,8.705,8.855,8.675,8.84,574070.0
2017-08-15,8.84,8.85,8.57,8.615,590961.0
2017-08-16,8.595,8.725,8.545,8.61,687973.0
2017-08-17,8.615,8.87,8.545,8.82,1062515.0
2017-08-18,8.625,8.665,8.545,8.625,743853.0
2017-08-21,8.64,8.805,8.625,8.76,591683.0
2017-08-22,8.84,8.84,8.645,8.775,674697.0
2017-08-23,8.56,9.42,8.375,9.225,2455247.0
2017-08-24,9.195,9.695,9.195,9.5,1745579.0
2017-08-25,9.415,9.74,9.355,9.72,1739788.0
2017-08-28,9.705,9.8,9.63,9.71,894796.0
2017-08-29,9.58,9.84,9.495,9.835,1129269.0
2017-08-30,9.87,10.015,9.775,9.95,989443.0
2017-08-31,9.9,9.9,9.67,9.72,1090777.0
2017-09-01,9.705,9.75,9.615,9.645,652383.0
2017-09-04,9.595,9.815,9.595,9.74,599680.0
2017-09-05,9.79,9.79,9.59,9.67,518486.0
2017-09-06,9.58,9.965,9.58,9.905,692174.0
2017-09-07,9.95,10.08,9.92,10.0,635178.0
2017-09-08,9.935,10.01,9.67,9.72,649578.0
2017-09-11,9.595,9.735,9.59,9.64,608363.0
2017-09-12,9.645,9.68,9.51,9.625,432576.0
2017-09-13,9.645,9.905,9.645,9.82,868828.0
2017-09-14,9.815,9.945,9.8,9.865,563931.0
2017-09-15,9.785,9.8,9.515,9.525,1179980.0
2017-09-18,9.69,9.935,9.64,9.9,793691.0
2017-09-19,9.96,10.08,9.93,9.93,1271577.0
2017-09-20,9.67,9.835,9.67,9.815,629216.0
2017-09-21,9.965,9.985,9.85,9.855,857369.0
2017-09-22,9.89,9.945,9.69,9.815,241319.0
2017-09-25,9.835,9.9,9.55,9.6,841474.0
2017-09-26,9.655,9.89,9.645,9.735,868511.0
2017-09-27,9.785,9.97,9.735,9.85,745836.0
2017-09-28,9.89,9.995,9.87,9.93,537191.0
2017-09-29,9.84,9.85,9.68,9.79,702110.0
2017-10-02,9.825,9.985,9.785,9.87,360250.0
2017-10-03,9.97,9.97,9.77,9.95,688337.0
2017-10-04,9.85,9.97,9.82,9.965,672298.0
2017-10-05,9.915,10.065,9.87,10.035,478030.0
2017-10-06,10.115,10.355,10.03,10.33,1222450.0
2017-10-09,10.41,10.41,10.41,10.41,0.0
2017-10-10,10.41,10.41,10.41,10.41,0.0
2017-10-11,10.6,10.84,10.335,10.47,1227266.0
2017-10-12,10.5,10.725,10.415,10.645,1036572.0
2017-10-13,10.69,10.69,10.38,10.47,921939.0
2017-10-16,10.525,10.6,10.4,10.555,812503.0
2017-10-17,10.49,10.635,10.49,10.52,825535.0
2017-10-18,10.55,10.565,10.41,10.485,545875.0
2017-10-19,10.47,10.785,10.365,10.415,916334.0
2017-10-20,10.395,10.455,10.195,10.365,569875.0
2017-10-23,10.305,10.305,10.17,10.24,847111.0
2017-10-24,10.235,10.415,10.205,10.265,535303.0
2017-10-25,10.3,10.52,10.28,10.425,619671.0
2017-10-26,10.49,10.525,10.38,10.4,577055.0
2017-10-27,10.47,10.47,9.915,10.045,1960389.0
2017-10-30,10.2,10.27,10.065,10.235,1204085.0
2017-10-31,10.295,10.36,10.24,10.24,897605.0
2017-11-01,10.345,10.545,10.315,10.49,973550.0
2017-11-02,10.605,10.79,10.595,10.69,647291.0
2017-11-03,10.71,10.84,10.71,10.73,903587.0
2017-11-06,10.835,11.04,10.77,10.775,559415.0
2017-11-07,10.96,11.17,10.95,11.155,860000.0
2017-11-08,11.215,11.315,11.175,11.22,1050197.0
2017-11-09,11.325,11.455,11.205,11.26,882684.0
2017-11-10,11.285,11.395,11.045,11.09,589081.0
2017-11-13,11.14,11.235,11.09,11.11,384113.0
2017-11-14,11.07,11.125,10.9,10.93,797129.0
2017-11-15,10.755,10.825,10.455,10.455,1665614.0
2017-11-16,10.52,10.555,10.43,10.46,905714.0
2017-11-17,10.585,10.73,10.475,10.51,664999.0
2017-11-20,10.715,10.855,10.675,10.7,764254.0
2017-11-21,10.76,10.76,10.585,10.695,592039.0
2017-11-22,10.775,10.835,10.73,10.76,568926.0
2017-11-23,10.89,11.025,10.805,10.89,656211.0
2017-11-24,10.95,10.95,10.81,10.885,321768.0
2017-11-27,11.185,11.355,10.96,11.3,1006872.0
2017-11-28,11.245,11.395,11.17,11.245,754457.0
2017-11-29,11.3,11.405,11.12,11.14,557565.0
2017-11-30,11.15,11.15,10.915,10.98,909924.0
2017-12-01,11.175,11.215,11.01,11.08,572908.0
2017-12-04,11.23,11.31,11.06,11.095,370951.0
2017-12-05,10.975,11.075,10.905,10.98,477220.0
2017-12-06,10.975,10.975,10.635,10.73,750463.0
2017-12-07,10.645,10.79,10.5,10.645,659263.0
2017-12-08,10.615,10.73,10.55,10.615,431124.0
2017-12-11,10.62,10.635,10.44,10.49,600889.0
2017-12-12,10.485,10.54,10.315,10.315,1101034.0
2017-12-13,10.295,10.365,10.17,10.28,630386.0
2017-12-14,10.38,10.58,10.365,10.47,886017.0
2017-12-15,10.475,10.485,10.27,10.315,522208.0
2017-12-18,10.305,10.455,10.145,10.19,562465.0
2017-12-19,10.21,10.375,10.08,10.335,696311.0
2017-12-20,10.345,10.52,10.32,10.47,527455.0
2017-12-21,10.33,10.7,10.305,10.635,1040366.0
2017-12-22,10.7,10.805,10.635,10.645,388046.0
2017-12-27,10.675,10.78,10.645,10.71,293690.0
2017-12-28,10.76,10.775,10.555,10.7,386190.0
2017-12-29,10.71,10.745,10.49,10.49,416016.0
2018-01-02,10.345,10.6,10.345,10.5,335601.0
2018-01-03,10.415,10.57,10.395,10.505,377353.0
2018-01-04,10.65,10.725,10.52,10.675,558847.0
2018-01-05,10.71,10.85,10.63,10.81,550751.0
2018-01-08,10.84,11.0,10.84,10.89,453387.0
2018-01-09,10.905,10.95,10.77,10.82,594133.0
2018-01-10,10.885,10.93,10.455,10.595,756658.0
2018-01-11,10.47,10.55,10.345,10.44,794965.0
2018-01-12,10.41,10.535,10.36,10.4,549349.0
2018-01-15,10.455,10.55,10.25,10.32,612315.0
2018-01-16,10.305,10.475,10.255,10.425,672510.0
2018-01-17,10.565,10.745,10.43,10.44,825912.0
2018-01-18,10.505,10.555,10.305,10.36,551358.0
2018-01-19,10.36,10.41,10.29,10.365,560336.0
2018-01-22,10.475,10.645,10.43,10.54,620707.0
2018-01-23,10.665,10.77,10.61,10.725,654145.0
2018-01-24,10.785,10.84,10.69,10.71,512000.0
2018-01-25,10.755,10.89,10.69,10.77,436339.0
2018-01-29,10.905,10.93,10.65,10.84,569063.0
2018-01-30,10.69,10.785,10.61,10.7,779092.0
2018-01-31,10.585,10.675,10.47,10.62,1233899.0
2018-02-01,10.725,10.975,10.63,10.9,1003064.0
2018-02-02,10.9,11.235,10.9,11.155,1172355.0
2018-02-05,10.965,10.965,10.85,10.905,660547.0
2018-02-06,10.38,10.525,10.17,10.235,1563773.0
2018-02-07,10.395,10.73,10.39,10.675,1516429.0
2018-02-08,10.425,10.65,10.35,10.6,1165307.0
2018-02-09,10.265,10.375,10.125,10.19,1214036.0
2018-02-12,10.09,10.14,9.89,10.035,966108.0
2018-02-13,10.0,10.16,9.935,10.05,692226.0
2018-02-14,9.97,10.01,9.9,9.92,520577.0
2018-02-15,10.01,10.11,9.965,10.075,628348.0
2018-02-16,10.095,10.155,9.995,10.045,403458.0
2018-02-19,10.035,10.46,10.035,10.32,681372.0
2018-02-20,10.225,10.41,10.225,10.38,413733.0
2018-02-21,10.2,11.285,10.13,11.11,1556334.0
2018-02-22,11.075,11.53,11.07,11.235,1282053.0
2018-02-23,11.31,11.375,11.14,11.25,863639.0
2018-02-26,11.38,11.755,11.38,11.69,1040392.0
2018-02-27,11.875,11.89,11.5,11.53,966350.0
2018-02-28,11.555,11.62,11.335,11.35,717867.0
2018-03-01,11.24,11.265,11.055,11.125,804373.0
2018-03-02,11.04,11.11,10.805,10.895,443816.0
2018-03-05,10.82,10.915,10.63,10.68,592552.0
2018-03-06,10.79,10.96,10.79,10.89,739851.0
2018-03-07,10.835,10.835,10.615,10.71,602111.0
2018-03-08,10.71,10.88,10.635,10.815,509859.0
2018-03-09,10.805,10.895,10.695,10.76,760951.0
2018-03-12,11.02,11.145,10.945,11.115,709602.0
2018-03-13,11.14,11.145,10.93,11.115,852175.0
2018-03-14,10.97,11.095,10.83,11.005,831813.0
2018-03-15,11.035,11.04,10.935,10.99,719008.0
2018-03-16,11.005,11.05,10.875,10.93,909225.0
2018-03-19,11.05,11.08,10.955,10.985,497294.0
2018-03-20,10.895,10.895,10.725,10.785,475543.0
2018-03-21,10.76,10.89,10.725,10.735,518678.0
2018-03-22,10.68,11.0,10.675,10.945,729316.0
2018-03-23,10.75,10.775,10.6,10.74,570926.0
2018-03-26,10.665,10.75,10.57,10.665,434462.0
2018-03-27,10.585,10.785,10.57,10.75,469916.0
2018-03-28,10.615,10.71,10.43,10.51,510272.0
2018-03-29,10.415,10.57,10.415,10.565,635252.0
2018-04-03,10.365,10.61,10.365,10.41,551935.0
2018-04-04,10.345,10.425,10.19,10.26,445231.0
2018-04-05,10.18,10.395,10.175,10.315,385052.0
2018-04-06,10.245,10.415,10.18,10.37,323722.0
2018-04-09,10.36,10.36,10.195,10.24,296876.0
2018-04-10,10.22,10.535,10.205,10.505,454095.0
2018-04-11,10.66,11.085,10.61,11.02,1584678.0
2018-04-12,10.9,11.07,10.86,10.96,629514.0
2018-04-13,10.895,11.085,10.805,11.07,720801.0
2018-04-16,11.08,11.155,10.91,10.96,328144.0
2018-04-17,11.05,11.1,10.93,11.005,279828.0
2018-04-18,10.96,11.315,10.895,11.165,398361.0
2018-04-19,11.395,11.395,11.22,11.33,499925.0
2018-04-20,11.255,11.405,11.21,11.36,344123.0
2018-04-23,11.41,11.515,11.35,11.425,471617.0
2018-04-24,11.47,11.57,11.41,11.5,422384.0
2018-04-26,11.535,11.585,11.49,11.555,658284.0
2018-04-27,11.63,11.885,11.6,11.81,900897.0
2018-04-30,11.845,12.075,11.81,11.97,1049716.0
2018-05-01,11.925,12.075,11.89,12.02,609426.0
2018-05-02,12.065,12.27,11.935,12.065,756206.0
2018-05-03,12.145,12.225,12.0,12.02,666466.0
2018-05-04,12.035,12.075,11.905,12.035,623956.0
2018-05-07,12.035,12.175,11.95,12.0,644252.0
2018-05-08,12.035,12.2,11.905,11.95,672044.0
2018-05-09,12.14,12.265,12.03,12.075,868219.0
2018-05-10,12.255,12.63,12.21,12.59,1240395.0
2018-05-11,12.62,12.895,12.62,12.795,721936.0
2018-05-14,12.87,13.0,12.785,12.845,394667.0
2018-05-15,12.885,13.0,12.8,12.845,560910.0
2018-05-16,12.895,12.97,12.77,12.92,759631.0
2018-05-17,12.91,13.185,12.87,13.135,704530.0
2018-05-18,13.25,13.25,12.97,13.0,447161.0
2018-05-21,13.0,13.105,12.92,13.045,213732.0
2018-05-22,12.985,13.03,12.735,12.795,353540.0
2018-05-23,12.81,12.815,12.455,12.5,461091.0
2018-05-24,12.345,12.655,12.34,12.49,486584.0
2018-05-25,12.375,12.435,12.2,12.355,551062.0
2018-05-28,12.185,12.185,11.91,11.925,752108.0
2018-05-29,11.88,11.96,11.835,11.935,891547.0
2018-05-30,11.85,11.925,11.72,11.875,738054.0
2018-05-31,12.145,12.39,12.115,12.22,1792763.0
2018-06-01,12.0,12.175,11.94,12.09,492691.0
2018-06-04,12.09,12.235,12.03,12.13,240221.0
2018-06-05,11.96,12.06,11.89,12.015,523323.0
2018-06-06,12.045,12.345,11.935,12.33,727553.0
2018-06-07,12.395,12.7,12.36,12.41,853159.0
2018-06-08,12.34,12.395,12.205,12.34,429572.0
2018-06-12,12.315,12.485,12.145,12.425,748027.0
2018-06-13,12.365,12.455,12.24,12.28,390409.0
2018-06-14,12.16,12.28,12.09,12.205,468522.0
2018-06-15,12.33,12.39,12.125,12.175,982356.0
2018-06-18,12.08,12.22,12.03,12.2,557660.0
2018-06-19,12.3,12.5,12.275,12.345,552810.0
2018-06-20,12.515,12.555,12.225,12.425,629532.0
2018-06-21,12.7,12.86,12.58,12.8,1016833.0
2018-06-22,12.81,12.81,12.375,12.405,508873.0
2018-06-25,12.545,12.72,12.53,12.685,504359.0
2018-06-26,12.55,12.7,12.53,12.64,537207.0
2018-06-27,12.66,12.885,12.655,12.78,871376.0
2018-06-28,12.875,13.075,12.795,13.03,573777.0
2018-06-29,13.065,13.135,12.86,12.87,534083.0
2018-07-02,13.09,13.355,13.08,13.125,548550.0
2018-07-03,13.125,13.28,13.09,13.175,456558.0
2018-07-04,13.25,13.355,13.06,13.16,695634.0
2018-07-05,13.295,13.525,13.16,13.285,674127.0
2018-07-06,13.3,13.485,13.11,13.455,453362.0
2018-07-09,13.48,13.495,13.33,13.4,475883.0
2018-07-10,13.435,13.515,13.34,13.375,500964.0
2018-07-11,13.4,13.42,13.275,13.325,309816.0
2018-07-12,13.095,13.2,12.985,13.09,943109.0
2018-07-13,13.175,13.19,13.095,13.125,518845.0
2018-07-16,13.245,13.33,13.135,13.205,472097.0
2018-07-17,12.955,13.075,12.7,12.77,681676.0
2018-07-18,12.905,12.94,12.75,12.77,429258.0
2018-07-19,12.845,13.095,12.795,13.02,753130.0
2018-07-20,13.15,13.285,13.05,13.245,517619.0
2018-07-23,13.23,13.23,12.98,13.03,439490.0
2018-07-24,13.02,13.265,12.995,13.175,624342.0
2018-07-25,13.25,13.39,13.23,13.325,504762.0
2018-07-26,13.39,13.5,13.355,13.44,434631.0
2018-07-27,13.525,13.765,13.47,13.56,572671.0
2018-07-30,13.54,13.62,13.455,13.525,377448.0
2018-07-31,13.51,13.56,13.34,13.53,591782.0
2018-08-01,13.62,13.915,13.56,13.58,658574.0
2018-08-02,13.59,13.685,13.45,13.515,509577.0
2018-08-03,13.665,13.76,13.59,13.72,476556.0
2018-08-06,13.76,13.805,13.62,13.775,370506.0
2018-08-07,13.815,13.87,13.75,13.79,427914.0
2018-08-08,13.885,13.93,13.745,13.87,683086.0
2018-08-09,13.845,13.9,13.765,13.845,501920.0
2018-08-10,13.84,13.875,13.355,13.515,535154.0
2018-08-13,13.425,13.565,13.4,13.47,275634.0
2018-08-14,13.655,13.655,13.355,13.425,434872.0
2018-08-15,13.5,13.64,13.415,13.59,539991.0
2018-08-16,13.425,13.45,12.985,13.12,725589.0
2018-08-17,13.34,13.495,13.3,13.39,726481.0
2018-08-20,13.405,13.45,13.05,13.12,519791.0
2018-08-21,13.265,13.435,13.14,13.385,310769.0
2018-08-22,13.175,13.98,12.97,13.97,1256933.0
2018-08-23,14.01,15.01,13.795,14.79,1847981.0
2018-08-24,14.87,14.975,14.605,14.71,961548.0
2018-08-27,14.695,14.945,14.62,14.75,929341.0
2018-08-28,14.78,15.225,14.72,15.115,751845.0
2018-08-29,15.07,15.275,15.0,15.135,970034.0
2018-08-30,15.0,15.5,15.0,15.12,755148.0
2018-08-31,15.205,15.285,14.87,15.245,850436.0
2018-09-03,15.305,15.39,15.075,15.255,476581.0
2018-09-04,15.205,15.305,15.115,15.22,810827.0
2018-09-05,15.24,15.435,15.135,15.165,552322.0
2018-09-06,15.07,15.15,14.645,14.77,939909.0
2018-09-07,14.475,14.58,14.355,14.55,572918.0
2018-09-10,14.455,14.755,14.415,14.55,824946.0
2018-09-11,14.77,15.18,14.565,15.16,663394.0
2018-09-12,15.175,15.68,15.16,15.58,806289.0
2018-09-13,15.44,15.515,15.255,15.26,660122.0
2018-09-14,15.21,15.35,15.135,15.27,528711.0
2018-09-17,15.32,15.445,15.165,15.33,942113.0
2018-09-18,15.15,15.27,14.755,14.8,582750.0
2018-09-19,14.95,15.0,14.815,14.95,598524.0
2018-09-20,14.83,15.0,14.77,14.875,904678.0
2018-09-21,14.735,14.795,14.58,14.585,1557268.0
2018-09-24,14.565,14.7,14.49,14.54,822043.0
2018-09-25,14.485,14.795,14.485,14.77,1012853.0
2018-09-26,14.765,15.135,14.67,15.045,473596.0
2018-09-27,15.03,15.235,14.87,15.165,609516.0
2018-09-28,15.29,15.42,15.085,15.165,673903.0
2018-10-01,14.935,15.13,14.935,15.06,254276.0
2018-10-02,15.09,15.26,14.77,14.845,987649.0
2018-10-03,14.845,15.225,14.845,15.0,624748.0
2018-10-04,15.0,15.45,14.995,15.13,621777.0
2018-10-05,15.055,15.3,14.93,15.15,463858.0
2018-10-08,15.025,15.115,14.755,14.995,484943.0
2018-10-09,14.8,14.89,14.64,14.735,478312.0
2018-10-10,14.625,14.915,14.57,14.755,483591.0
2018-10-11,14.325,14.325,13.995,13.995,802599.0
2018-10-12,13.435,13.91,13.375,13.815,565842.0
2018-10-15,13.535,13.62,13.265,13.56,537230.0
2018-10-16,13.545,13.59,13.28,13.34,771545.0
2018-10-17,13.545,13.735,13.495,13.69,796918.0
2018-10-18,13.675,13.675,13.445,13.66,541448.0
2018-10-19,13.435,13.465,13.175,13.245,550705.0
2018-10-22,13.965,13.965,13.965,13.965,0.0
2018-10-23,13.965,13.965,13.965,13.965,0.0
2018-10-24,12.43,12.57,12.26,12.375,12592277.0
2018-10-25,12.135,12.135,11.45,11.475,6233683.0
2018-10-26,11.665,11.795,10.865,11.145,5059727.0
2018-10-29,11.145,11.345,10.88,11.045,3570136.0
2018-10-30,10.92,11.57,10.715,11.375,3842400.0
2018-10-31,11.545,11.68,11.085,11.42,4528833.0
2018-11-01,11.35,11.585,11.13,11.185,2537368.0
2018-11-02,11.11,11.27,11.0,11.13,3018277.0
2018-11-05,11.0,11.375,10.89,10.99,4321925.0
2018-11-06,11.225,11.235,10.825,11.015,2276974.0
2018-11-07,11.055,12.405,10.855,12.165,7825525.0
2018-11-08,12.19,12.19,11.685,11.885,4523534.0
2018-11-09,11.97,12.12,11.615,11.915,2875672.0
2018-11-12,11.78,12.01,11.625,11.905,3398062.0
2018-11-13,11.695,11.9,11.54,11.71,4077968.0
2018-11-14,11.125,11.35,10.82,11.1,5809957.0
2018-11-15,11.18,11.6,11.14,11.58,4009241.0
2018-11-16,11.545,11.775,11.365,11.68,2319996.0
2018-11-19,11.74,11.93,11.525,11.75,2392305.0
2018-11-20,11.76,11.765,11.28,11.325,3034244.0
2018-11-21,10.88,10.905,10.445,10.52,4395146.0
2018-11-22,10.545,10.7,10.35,10.475,4350539.0
2018-11-23,10.41,10.615,10.215,10.435,3334889.0
2018-11-26,10.2,10.335,10.03,10.08,2955359.0
2018-11-27,10.21,10.38,10.08,10.26,2582933.0
2018-11-28,10.19,10.35,10.075,10.2,3732100.0
2018-11-29,10.24,10.355,10.13,10.325,2897148.0
2018-11-30,10.435,10.67,10.26,10.335,24669223.0
2018-12-03,10.645,10.965,10.53,10.965,3777803.0
2018-12-04,11.115,11.115,10.725,10.84,3257922.0
2018-12-05,10.725,10.78,10.495,10.57,2709846.0
2018-12-06,10.655,10.66,10.355,10.46,1630081.0
2018-12-07,10.57,10.575,10.05,10.175,2233724.0
2018-12-10,10.005,10.005,9.56,9.7,2343397.0
2018-12-11,9.7,9.8,9.51,9.73,2825952.0
2018-12-12,9.77,9.91,9.715,9.785,2276589.0
2018-12-13,9.785,9.975,9.565,9.84,3236544.0
2018-12-14,9.99,10.115,9.59,9.69,3958193.0
2018-12-17,9.635,9.865,9.37,9.81,2167916.0
2018-12-18,9.56,9.595,9.2,9.2,3822630.0
2018-12-19,8.91,9.11,8.775,8.9,5812169.0
2018-12-20,8.765,8.785,8.555,8.58,5557242.0
2018-12-21,8.635,8.745,8.39,8.425,7238853.0
2018-12-24,8.485,8.735,8.43,8.72,1522730.0
2018-12-27,8.965,9.16,8.765,8.94,2699363.0
2018-12-28,9.125,9.125,8.785,8.98,1076421.0
2018-12-31,8.925,9.065,8.895,8.94,1002004.0
2019-01-02,8.925,9.145,8.86,8.875,1096691.0
2019-01-03,8.995,9.26,8.87,9.19,1484835.0
2019-01-04,9.11,9.11,8.91,9.065,859749.0
2019-01-07,9.285,9.595,9.285,9.565,1656592.0
2019-01-08,9.67,10.115,9.575,10.005,2929483.0
2019-01-09,10.155,10.695,10.09,10.53,4291869.0
2019-01-10,10.605,10.715,10.29,10.48,2879387.0
2019-01-11,10.48,10.6,10.435,10.48,1050379.0
2019-01-14,10.41,10.48,10.225,10.255,1702217.0
2019-01-15,10.245,10.44,10.215,10.42,1267521.0
2019-01-16,10.57,10.805,10.45,10.73,1687340.0
2019-01-17,10.765,10.77,10.545,10.645,1460523.0
2019-01-18,10.92,10.92,10.53,10.64,1205585.0
2019-01-21,10.88,11.02,10.69,10.75,1048755.0
2019-01-22,10.625,11.035,10.615,10.905,1447046.0
2019-01-23,10.575,10.68,10.465,10.535,849530.0
2019-01-24,10.535,10.905,10.46,10.825,914085.0
2019-01-25,10.82,11.105,10.82,11.015,1264519.0
2019-01-29,10.96,10.975,10.695,10.73,1259294.0
2019-01-30,10.685,10.89,10.505,10.56,1251087.0
2019-01-31,10.875,10.895,10.73,10.865,1723923.0
2019-02-01,10.945,11.09,10.785,11.045,994082.0
2019-02-04,11.155,11.585,11.125,11.325,1821583.0
2019-02-05,11.295,11.405,11.125,11.14,1176308.0
2019-02-06,11.155,11.305,11.035,11.265,1029483.0
2019-02-07,11.27,11.68,11.27,11.42,1501970.0
2019-02-08,11.13,11.335,10.985,11.06,1108895.0
2019-02-11,11.145,11.255,11.005,11.075,689762.0
2019-02-12,11.235,11.35,11.155,11.29,1554165.0
2019-02-13,11.57,11.845,11.515,11.795,2181922.0
2019-02-14,11.81,12.125,11.81,12.01,1746923.0
2019-02-15,11.9,12.12,11.885,11.96,1013385.0
2019-02-18,11.96,12.14,11.96,12.01,1032378.0
2019-02-19,11.92,12.01,11.75,11.845,1214704.0
2019-02-20,12.07,12.135,11.82,12.1,1618394.0
2019-02-21,12.055,12.095,11.515,11.57,1798464.0
2019-02-22,11.47,11.585,11.375,11.45,1349056.0
2019-02-25,11.615,11.89,11.51,11.885,1190686.0
2019-02-26,11.825,11.83,11.435,11.545,1154351.0
2019-02-27,11.5,11.79,11.49,11.775,1109058.0
2019-02-28,11.885,11.895,11.605,11.77,1464053.0
2019-03-01,11.815,11.815,11.605,11.675,990366.0
2019-03-04,11.79,12.035,11.66,11.925,1120070.0
2019-03-05,11.885,11.895,11.53,11.585,1423451.0
2019-03-06,11.755,11.755,11.455,11.515,1645545.0
2019-03-07,11.69,11.69,11.565,11.57,1593816.0
2019-03-08,11.58,11.58,11.295,11.34,1243786.0
2019-03-11,11.245,11.325,10.83,10.87,1352106.0
2019-03-12,11.035,11.295,11.01,11.105,1394280.0
2019-03-13,11.16,11.285,11.04,11.185,1697350.0
2019-03-14,11.32,11.625,11.28,11.565,1283280.0
2019-03-15,11.66,11.675,11.35,11.515,2045609.0
2019-03-18,11.605,11.665,11.38,11.625,849525.0
2019-03-19,11.635,11.735,11.46,11.65,1080172.0
2019-03-20,11.585,11.66,11.395,11.43,987195.0
2019-03-21,11.395,11.715,11.39,11.62,1925622.0
2019-03-22,11.845,11.885,11.68,11.72,1221310.0
2019-03-25,11.485,11.525,11.01,11.065,1140072.0
2019-03-26,11.225,11.245,10.805,10.93,1101018.0
2019-03-27,10.875,11.28,10.835,11.17,1154680.0
2019-03-28,11.09,11.185,11.005,11.135,1268583.0
2019-03-29,11.23,11.285,11.135,11.175,1342341.0
2019-04-01,11.35,11.405,11.23,11.34,853726.0
2019-04-02,11.5,11.755,11.445,11.64,2066828.0
2019-04-03,11.625,11.675,11.325,11.49,1088343.0
2019-04-04,11.365,11.43,11.065,11.145,754947.0
2019-04-05,11.145,11.265,11.065,11.215,549446.0
2019-04-08,11.43,11.595,11.36,11.555,1837090.0
2019-04-09,11.665,11.825,11.57,11.8,1370525.0
2019-04-10,11.57,11.64,11.405,11.555,1208431.0
2019-04-11,11.665,11.69,11.525,11.61,834425.0
2019-04-12,11.665,11.675,11.49,11.605,975664.0
2019-04-15,11.525,11.625,11.485,11.625,884136.0
2019-04-16,11.46,11.53,11.305,11.455,1037963.0
2019-04-17,11.21,11.475,11.21,11.285,1354364.0
2019-04-18,11.36,11.47,11.32,11.43,530587.0
2019-04-23,11.625,11.83,11.595,11.815,1144479.0
2019-04-24,11.84,11.975,11.705,11.96,1907279.0
2019-04-26,11.79,11.83,11.35,11.42,1422073.0
2019-04-29,11.43,11.595,11.325,11.405,890091.0
2019-04-30,11.38,11.46,11.27,11.305,1399543.0
2019-05-01,11.325,11.695,11.32,11.61,1191678.0
2019-05-02,11.47,11.5,11.28,11.305,1647807.0
2019-05-03,11.245,11.27,10.94,11.01,2110185.0
2019-05-06,10.845,10.845,10.48,10.71,2196767.0
2019-05-07,10.98,10.98,10.625,10.665,1024107.0
2019-05-08,10.555,10.68,10.5,10.63,1445071.0
2019-05-09,10.74,10.89,10.68,10.835,1362692.0
2019-05-10,10.985,11.02,10.8,10.875,816561.0
2019-05-13,11.005,11.005,10.705,10.75,762607.0
2019-05-14,10.59,10.68,10.475,10.53,1518987.0
2019-05-15,10.655,10.74,10.53,10.59,1695569.0
2019-05-16,10.695,10.995,10.65,10.97,1511428.0
2019-05-17,11.05,11.375,11.02,11.31,1586652.0
2019-05-20,11.405,11.405,11.075,11.23,1110841.0
2019-05-21,11.01,11.19,10.83,10.925,1152658.0
2019-05-22,10.91,11.035,10.9,10.98,1377179.0
2019-05-23,10.87,10.97,10.82,10.83,1293292.0
2019-05-24,10.545,10.61,10.42,10.48,2274095.0
2019-05-27,10.5,10.6,10.27,10.35,1310471.0
2019-05-28,10.5,11.16,10.42,11.16,2684409.0
2019-05-29,10.94,11.27,10.91,11.23,1880446.0
2019-05-30,10.95,11.05,10.56,10.665,1817819.0
2019-05-31,10.425,10.46,10.255,10.405,1942146.0
2019-06-03,10.165,10.18,9.985,10.05,2153210.0
2019-06-04,10.065,10.23,10.025,10.215,1665929.0
2019-06-05,10.57,10.71,10.29,10.37,2110485.0
2019-06-06,10.395,10.685,10.315,10.355,2042443.0
2019-06-07,10.57,10.625,10.395,10.57,1470771.0
2019-06-11,10.71,11.025,10.68,10.965,1938288.0
2019-06-12,10.91,11.13,10.91,10.955,2387854.0
2019-06-13,10.845,10.91,10.585,10.6,1199841.0
2019-06-14,10.775,10.925,10.72,10.845,1036955.0
2019-06-17,11.035,11.035,10.615,10.775,1092561.0
2019-06-18,10.955,10.985,10.775,10.83,1242931.0
2019-06-19,11.05,11.42,11.01,11.135,2304636.0
2019-06-20,11.2,11.42,11.025,11.325,2139833.0
2019-06-21,11.525,11.64,11.365,11.47,2420593.0
2019-06-24,11.445,11.54,11.335,11.475,1038454.0
2019-06-25,11.38,11.49,11.245,11.395,927405.0
2019-06-26,11.32,11.54,11.32,11.365,1284498.0
2019-06-27,11.485,11.92,11.485,11.885,1789868.0
2019-06-28,11.585,11.695,11.46,11.61,1753439.0
2019-07-01,11.885,11.995,11.81,11.925,1863038.0
2019-07-02,12.07,12.415,12.02,12.275,2136648.0
2019-07-03,11.935,12.145,11.84,12.055,1288315.0
2019-07-04,12.155,12.205,11.995,12.02,970814.0
2019-07-05,12.07,12.265,11.995,12.195,802354.0
2019-07-08,12.195,12.195,12.025,12.045,1326972.0
2019-07-09,12.075,12.17,11.92,11.94,1176457.0
2019-07-10,11.94,12.03,11.85,11.96,738391.0
2019-07-11,12.11,12.39,12.11,12.205,995128.0
2019-07-12,12.185,12.235,12.035,12.045,704920.0
2019-07-15,11.95,11.995,11.755,11.76,909972.0
2019-07-16,11.745,11.885,11.545,11.61,1046634.0
2019-07-17,11.455,11.73,11.375,11.665,869152.0
2019-07-18,11.525,11.585,11.27,11.325,1055254.0
2019-07-19,11.325,11.5,11.28,11.445,767790.0
2019-07-22,11.485,11.755,11.485,11.69,992183.0
2019-07-23,11.76,11.975,11.695,11.91,1239964.0
2019-07-24,12.085,12.195,12.03,12.165,1302677.0
2019-07-25,12.225,12.56,12.165,12.55,1511359.0
2019-07-26,12.47,12.78,12.41,12.7,2028253.0
2019-07-29,12.81,12.985,12.78,12.785,1637241.0
2019-07-30,12.865,12.915,12.625,12.635,1314758.0
2019-07-31,12.905,12.905,12.63,12.745,2826284.0
2019-08-01,12.63,12.715,12.52,12.685,1382671.0
2019-08-02,12.22,12.29,12.005,12.02,2053736.0
2019-08-05,11.965,11.995,11.39,11.46,1966913.0
2019-08-06,10.94,11.3,10.515,11.265,1795584.0
2019-08-07,11.265,11.435,10.91,11.035,1772899.0
2019-08-08,10.93,11.145,10.885,11.005,1254134.0
2019-08-09,11.23,11.27,10.985,11.01,765700.0
2019-08-12,11.02,11.155,10.965,11.065,888536.0
2019-08-13,10.98,11.16,10.72,10.78,1828185.0
2019-08-14,10.955,11.155,10.845,11.12,1496026.0
2019-08-15,10.815,10.815,10.53,10.59,1685580.0
2019-08-16,10.5,10.6,10.395,10.465,1364253.0
2019-08-19,10.68,10.93,10.64,10.875,1418282.0
2019-08-20,11.135,11.47,10.995,11.415,1700060.0
2019-08-21,11.445,11.46,10.545,10.97,2353223.0
2019-08-22,11.05,11.19,10.775,10.925,1574771.0
2019-08-23,10.89,10.925,10.59,10.67,2379723.0
2019-08-26,10.355,10.355,9.77,9.82,2693857.0
2019-08-27,9.94,9.98,9.74,9.785,2983345.0
2019-08-28,9.865,9.9,9.635,9.875,2625968.0
2019-08-29,9.945,10.06,9.745,9.825,2607228.0
2019-08-30,10.02,10.065,9.755,9.82,2130398.0
2019-09-02,9.585,9.765,9.5,9.61,2315248.0
2019-09-03,9.565,9.73,9.5,9.645,1025203.0
2019-09-04,9.46,9.645,9.355,9.595,2118897.0
2019-09-05,9.725,10.035,9.715,9.985,1584690.0
2019-09-06,10.1,10.25,9.995,10.21,1674738.0
2019-09-09,10.2,10.38,10.09,10.355,1571909.0
2019-09-10,10.78,10.835,10.34,10.475,1705675.0
2019-09-11,10.52,10.835,10.41,10.835,2261266.0
2019-09-12,10.64,10.755,10.5,10.54,1078939.0
2019-09-13,10.475,10.6,10.385,10.41,841155.0
2019-09-16,11.185,11.545,11.09,11.115,4168684.0
2019-09-17,11.095,11.32,10.92,11.32,2704329.0
2019-09-18,11.145,11.25,10.81,10.85,2612799.0
2019-09-19,10.795,10.985,10.76,10.955,2125348.0
2019-09-20,11.025,11.195,11.01,11.08,1735301.0
2019-09-23,11.175,11.235,10.96,10.975,852260.0
2019-09-24,11.015,11.08,10.875,10.92,1126740.0
2019-09-25,10.755,10.755,10.39,10.435,2078334.0
2019-09-26,10.505,10.58,10.22,10.225,1741833.0
2019-09-27,10.34,10.4,10.22,10.345,1152464.0
2019-09-30,10.32,10.515,10.26,10.395,1442707.0
2019-10-01,10.3,10.48,10.105,10.425,1672316.0
2019-10-02,10.28,10.315,10.2,10.26,1289237.0
2019-10-03,9.875,9.98,9.845,9.965,1874265.0
2019-10-04,10.005,10.115,9.955,9.995,922449.0
2019-10-07,10.06,10.12,9.89,10.06,475208.0
2019-10-08,10.16,10.26,10.075,10.17,1245961.0
2019-10-09,10.105,10.18,9.995,10.045,1105740.0
2019-10-10,10.045,10.17,9.9,9.915,1140917.0
2019-10-11,10.13,10.235,10.05,10.195,1381035.0
2019-10-14,10.44,10.755,10.44,10.61,1790290.0
2019-10-15,10.545,10.585,10.38,10.465,846637.0
2019-10-16,10.665,10.915,10.62,10.88,1712468.0
2019-10-17,10.88,10.97,10.785,10.895,1310802.0
2019-10-18,10.88,10.945,10.72,10.855,431595.0
2019-10-21,10.865,10.885,10.66,10.705,889827.0
2019-10-22,10.825,11.09,10.745,11.015,1156469.0
2019-10-23,11.065,11.13,10.865,10.935,1381585.0
2019-10-24,11.155,11.17,10.955,10.985,1026129.0
2019-10-25,11.0,11.02,10.835,10.935,731166.0
2019-10-28,10.93,11.05,10.835,11.015,629998.0
2019-10-29,11.015,11.145,10.985,11.015,1077676.0
2019-10-30,10.945,11.12,10.945,10.97,908168.0
2019-10-31,10.77,10.935,10.625,10.915,1225541.0
2019-11-01,10.81,11.035,10.68,10.985,689500.0
2019-11-04,11.095,11.3,11.075,11.185,933630.0
2019-11-05,11.295,11.36,11.195,11.235,779569.0
2019-11-06,11.36,11.465,11.17,11.2,1457348.0
2019-11-07,11.04,11.21,10.97,11.16,807220.0
2019-11-08,11.25,11.435,11.16,11.425,1292473.0
2019-11-11,11.425,11.565,11.305,11.505,1157284.0
2019-11-12,11.56,11.585,11.355,11.425,829005.0
2019-11-13,11.415,11.545,11.345,11.44,1007336.0
2019-11-14,11.435,11.535,11.255,11.255,1353642.0
2019-11-15,11.265,11.415,11.2,11.295,836471.0
2019-11-18,11.265,11.415,11.09,11.175,766173.0
2019-11-19,11.035,11.12,10.955,11.055,994299.0
2019-11-20,10.855,10.945,10.615,10.66,1783222.0
2019-11-21,10.715,10.905,10.705,10.81,1847841.0
2019-11-22,10.85,11.17,10.825,11.115,1202553.0
2019-11-25,10.995,11.32,10.995,11.25,1745093.0
2019-11-26,11.28,11.38,11.21,11.36,991316.0
2019-11-27,11.465,11.67,11.345,11.665,1910414.0
2019-11-28,11.695,11.89,11.65,11.84,1306675.0
2019-11-29,11.905,12.005,11.76,11.985,1209712.0
2019-12-02,11.72,11.775,11.585,11.705,1404146.0
2019-12-03,11.435,11.6,11.335,11.4,1221612.0
2019-12-04,11.185,11.32,11.12,11.28,1303638.0
2019-12-05,11.505,11.535,11.4,11.515,1077580.0
2019-12-06,11.4,11.73,11.4,11.71,769348.0
2019-12-09,11.785,12.11,11.785,12.01,1601244.0
2019-12-10,12.055,12.065,11.91,11.92,1146472.0
2019-12-11,12.04,12.265,11.975,12.215,946258.0
2019-12-12,12.265,12.28,12.095,12.16,828100.0
2019-12-13,12.265,12.325,12.21,12.23,1347484.0
2019-12-16,12.29,12.445,12.25,12.44,1178717.0
2019-12-17,12.465,12.665,12.385,12.51,1528816.0
2019-12-18,12.48,12.545,12.375,12.52,1328019.0
2019-12-19,12.55,12.6,12.34,12.4,1753389.0
2019-12-20,12.325,12.63,12.255,12.255,1367254.0
2019-12-23,12.295,12.32,12.15,12.215,939812.0
2019-12-24,12.215,12.31,12.21,12.255,716867.0
2019-12-27,12.36,12.44,12.325,12.4,784606.0
2019-12-30,12.44,12.48,12.25,12.335,589881.0
2019-12-31,12.25,12.305,12.185,12.23,580235.0
2020-01-02,12.28,12.385,12.17,12.255,407319.0
2020-01-03,12.465,12.545,12.405,12.535,1130994.0
2020-01-06,12.545,12.79,12.505,12.765,1121081.0
2020-01-07,12.775,12.975,12.765,12.83,973144.0
2020-01-08,12.83,12.905,12.665,12.815,1025816.0
2020-01-09,12.895,12.92,12.685,12.75,807995.0
2020-01-10,12.785,12.955,12.785,12.79,766134.0
2020-01-13,12.645,12.775,12.64,12.71,530022.0
2020-01-14,12.71,12.825,12.695,12.825,912235.0
2020-01-15,12.825,12.91,12.815,12.865,605460.0
2020-01-16,12.91,12.92,12.75,12.79,906444.0
2020-01-17,12.885,12.885,12.73,12.785,970527.0
2020-01-20,12.685,12.885,12.685,12.815,698054.0
2020-01-21,12.855,12.87,12.695,12.75,769792.0
2020-01-22,12.75,12.79,12.655,12.725,920279.0
2020-01-23,12.6,12.6,12.4,12.425,901116.0
2020-01-24,12.505,12.76,12.455,12.72,963647.0
2020-01-28,12.265,12.4,12.135,12.385,1347922.0
2020-01-29,12.505,12.575,12.21,12.21,2106989.0
2020-01-30,12.225,12.255,12.105,12.105,1504578.0
2020-01-31,12.08,12.24,12.08,12.175,1329601.0
2020-02-03,11.585,11.585,10.955,11.145,4895576.0
2020-02-04,11.315,11.36,11.2,11.265,2236683.0
2020-02-05,11.44,11.575,11.355,11.575,1493941.0
2020-02-06,11.79,12.01,11.71,11.85,1753658.0
2020-02-07,11.705,11.85,11.65,11.71,1241732.0
2020-02-10,11.695,11.695,11.51,11.61,1326146.0
2020-02-11,11.65,11.655,11.46,11.495,1400223.0
2020-02-12,11.505,11.615,11.49,11.585,824220.0
2020-02-13,11.75,11.8,11.52,11.56,985695.0
2020-02-14,11.505,11.53,11.295,11.295,2238118.0
2020-02-17,11.29,11.355,11.105,11.145,839887.0
2020-02-18,11.145,11.235,11.105,11.185,677116.0
2020-02-19,11.225,11.325,11.115,11.215,1432511.0
2020-02-20,11.315,11.575,11.28,11.505,1736209.0
2020-02-21,11.585,11.585,11.215,11.25,1127871.0
2020-02-24,11.175,11.47,10.825,11.065,3091829.0
2020-02-25,10.795,11.175,10.64,10.875,2801507.0
2020-02-26,10.8,11.07,10.705,10.865,1814674.0
2020-02-27,10.745,10.955,10.63,10.76,2555029.0
2020-02-28,10.505,10.58,10.14,10.19,3593133.0
2020-03-02,9.93,10.305,9.825,10.305,2833810.0
2020-03-03,10.46,10.645,10.37,10.37,2103479.0
2020-03-04,10.075,10.135,9.92,9.92,1374155.0
2020-03-05,10.075,10.29,9.945,9.97,1598292.0
2020-03-06,9.905,9.955,9.565,9.58,1185328.0
2020-03-09,7.425,7.91,6.145,7.69,6502412.0
2020-03-10,7.365,8.275,7.205,8.14,4713635.0
2020-03-11,8.17,8.21,7.675,7.675,2743672.0
2020-03-12,7.56,7.685,6.895,7.115,2817780.0
2020-03-13,6.765,7.82,6.29,7.82,3490741.0
2020-03-16,6.92,7.325,6.39,6.39,3092997.0
2020-03-17,6.57,6.595,5.665,5.85,4467141.0
2020-03-18,5.615,5.615,4.515,4.515,6077421.0
2020-03-19,4.51,4.56,3.77,4.16,5178208.0
2020-03-20,4.565,4.845,4.355,4.69,4100046.0
2020-03-23,4.055,4.185,3.77,3.99,4640021.0
2020-03-24,3.98,4.295,3.925,4.16,2022657.0
2020-03-25,4.485,4.58,4.125,4.475,2833545.0
2020-03-26,4.6,4.955,4.6,4.865,3006299.0
2020-03-27,5.07,5.21,4.645,4.71,3261551.0
2020-03-30,4.71,4.85,4.46,4.85,2312418.0
2020-03-31,4.91,5.59,4.735,5.005,4432378.0
2020-04-01,5.195,5.77,5.15,5.73,3149237.0
2020-04-02,5.575,5.6,5.265,5.365,2896329.0
2020-04-03,5.78,6.2,5.345,5.365,3560810.0
2020-04-06,5.525,5.73,5.42,5.69,2327039.0
2020-04-07,5.925,6.07,5.495,5.615,2583978.0
2020-04-08,5.625,5.665,5.39,5.575,1978723.0
2020-04-09,5.78,5.935,5.6,5.85,2680133.0
2020-04-14,5.935,6.61,5.925,6.545,2902265.0
2020-04-15,6.595,6.675,6.045,6.195,3192719.0
2020-04-16,5.98,6.145,5.82,6.015,3358126.0
2020-04-17,6.065,6.21,5.965,5.975,138486.0
2020-04-20,5.965,6.065,5.585,5.61,2988539.0
2020-04-21,5.41,5.73,5.37,5.55,2072850.0
2020-04-22,5.395,5.43,5.195,5.37,223743.0
2020-04-23,5.52,5.615,5.42,5.495,1487149.0
2020-04-24,5.535,5.715,5.525,5.615,1452368.0
2020-04-27,5.615,5.77,5.565,5.695,1232395.0
2020-04-28,5.695,5.935,5.625,5.715,1359737.0
2020-04-29,5.825,6.325,5.78,6.245,2432677.0
2020-04-30,6.485,7.4,6.455,7.325,4307225.0
2020-05-01,7.08,7.08,6.65,6.74,2595593.0
2020-05-04,6.51,6.51,6.17,6.42,2225318.0
2020-05-05,6.615,6.765,6.55,6.73,1651535.0
2020-05-06,6.855,7.015,6.715,6.96,1882316.0
2020-05-07,6.845,7.05,6.73,6.895,1995446.0
2020-05-08,6.985,7.165,6.91,6.965,1352655.0
2020-05-11,7.155,7.29,7.075,7.16,1411044.0
2020-05-12,7.16,7.225,6.81,6.895,1725901.0
2020-05-13,6.575,6.65,6.445,6.55,4147758.0
2020-05-14,6.42,6.595,6.275,6.365,2617817.0
2020-05-15,6.51,6.585,6.375,6.43,2954426.0
2020-05-18,6.55,6.835,6.535,6.765,2670813.0
2020-05-19,7.17,7.535,6.975,7.415,5372702.0
2020-05-20,7.27,7.445,7.16,7.25,247366.0
2020-05-21,7.465,7.625,7.395,7.505,2962363.0
2020-05-22,7.51,7.775,7.33,7.365,3067573.0
2020-05-25,7.49,7.555,7.29,7.43,2252105.0
2020-05-26,7.47,7.66,7.425,7.545,2644920.0
2020-05-27,7.555,7.78,7.34,7.62,4187162.0
2020-05-28,7.35,7.685,7.26,7.285,4787074.0
2020-05-29,7.145,7.275,6.835,6.835,13340869.0
2020-06-01,6.82,7.025,6.755,7.0,3120482.0
2020-06-02,7.075,7.39,7.03,7.325,3808017.0
2020-06-03,7.48,7.74,7.48,7.6,5199019.0
2020-06-04,7.73,7.815,7.26,7.415,4315895.0
2020-06-05,7.43,7.79,7.43,7.57,467465.0
2020-06-09,8.06,8.795,8.015,8.675,394820.0
2020-06-10,8.53,8.545,8.075,8.235,4624149.0
2020-06-11,8.04,8.245,7.755,7.79,5371023.0
2020-06-12,7.285,7.43,7.025,7.34,5370834.0
2020-06-15,7.44,7.48,6.95,7.0,4032990.0
2020-06-16,7.35,7.675,7.335,7.575,3630981.0
2020-06-17,7.725,7.845,7.325,7.495,4332735.0
2020-06-18,7.39,7.56,7.285,7.425,3537328.0
2020-06-19,7.505,7.625,7.4,7.6,2580242.0
2020-06-22,7.425,7.575,7.285,7.48,2529460.0
2020-06-23,7.56,7.685,7.375,7.465,2526817.0
2020-06-24,7.51,7.595,7.375,7.43,2314776.0
2020-06-25,7.21,7.315,7.075,7.095,2482709.0
2020-06-26,7.21,7.325,7.09,7.16,2102682.0
2020-06-29,7.0,7.03,6.68,6.82,2380534.0
2020-06-30,7.0,7.22,6.99,7.095,2163562.0
2020-07-01,7.16,7.275,7.09,7.185,1433074.0
2020-07-02,7.245,7.285,7.115,7.25,1622942.0
2020-07-03,7.335,7.405,7.075,7.185,1349971.0
2020-07-06,7.21,7.3,7.09,7.145,1364828.0
2020-07-07,7.18,7.25,7.065,7.095,1825007.0
2020-07-08,7.04,7.09,6.895,6.925,2361558.0
2020-07-09,7.115,7.32,7.055,7.155,1548435.0
2020-07-10,7.04,7.195,6.935,7.105,1920277.0
2020-07-13,7.285,7.365,6.95,7.025,2027723.0
2020-07-14,6.99,7.115,6.875,7.025,1323479.0
2020-07-15,7.12,7.365,7.105,7.275,1886469.0
2020-07-16,7.35,7.4,7.185,7.25,1799906.0
2020-07-17,7.285,7.315,7.12,7.195,1267062.0
2020-07-20,7.155,7.17,6.95,7.0,1249574.0
2020-07-21,7.04,7.185,6.99,7.155,1514337.0
2020-07-22,7.22,7.405,7.22,7.3,1663938.0
2020-07-23,7.225,7.335,7.185,7.3,665317.0
2020-07-24,7.225,7.275,7.11,7.13,726665.0
2020-07-27,7.12,7.375,7.08,7.35,1230624.0
2020-07-28,7.335,7.35,7.09,7.115,1210883.0
2020-07-29,7.08,7.115,6.935,6.935,1221971.0
2020-07-30,7.0,7.08,6.875,6.95,1577907.0
2020-07-31,6.835,6.91,6.565,6.675,2790812.0
2020-08-03,6.595,6.7,6.31,6.365,2999008.0
2020-08-04,6.495,6.61,6.48,6.585,264048.0
2020-08-05,6.635,6.745,6.6,6.675,1689177.0
2020-08-06,6.725,7.03,6.725,7.03,1945861.0
2020-08-07,7.055,7.15,6.935,7.075,1336356.0
2020-08-10,7.16,7.195,6.985,7.095,1458848.0
2020-08-11,7.17,7.3,7.13,7.22,1309562.0
2020-08-12,7.225,7.38,7.14,7.365,2172997.0
2020-08-13,7.445,7.495,7.26,7.31,1572318.0
2020-08-14,7.26,7.355,7.17,7.35,1067798.0
2020-08-17,7.26,7.275,7.155,7.21,941101.0
2020-08-18,7.245,7.275,7.095,7.235,977998.0
2020-08-19,7.16,7.31,7.095,7.31,870983.0
2020-08-20,7.34,7.34,6.99,7.095,1367375.0
2020-08-21,7.075,7.255,7.04,7.22,1176224.0
2020-08-24,7.225,7.245,7.075,7.225,1073628.0
2020-08-25,7.325,7.49,7.3,7.415,1239586.0
2020-08-26,7.505,8.06,7.505,7.885,5527104.0
2020-08-27,7.96,7.96,7.7,7.86,1742751.0
2020-08-28,7.86,7.95,7.63,7.715,1992151.0
2020-08-31,7.795,7.94,7.74,7.83,2222080.0
2020-09-01,7.72,7.945,7.705,7.855,1992443.0
2020-09-02,7.94,8.18,7.83,8.145,2475862.0
2020-09-03,8.19,8.325,8.12,8.22,1971962.0
2020-09-04,7.99,8.155,7.905,8.08,1465694.0
2020-09-07,8.04,8.165,7.96,8.115,187650.0
2020-09-08,8.165,8.3,8.14,8.29,1168137.0
2020-09-09,8.065,8.09,7.865,8.055,4004763.0
2020-09-10,8.165,8.3,8.045,8.12,1916943.0
2020-09-11,8.015,8.12,7.82,7.84,2844192.0
2020-09-14,7.97,8.02,7.865,7.92,1675231.0
2020-09-15,7.98,8.02,7.79,7.82,1839589.0
2020-09-16,7.87,7.97,7.82,7.92,2279843.0
2020-09-17,7.93,8.005,7.855,7.94,3712793.0
2020-09-18,8.065,8.335,8.04,8.115,3331747.0
2020-09-21,8.13,8.305,8.115,8.265,1845079.0
2020-09-22,8.105,8.18,7.97,8.03,2511908.0
2020-09-23,8.205,8.425,8.115,8.38,2377208.0
2020-09-24,8.19,8.415,8.08,8.17,2571329.0
2020-09-25,8.195,8.33,8.145,8.28,1695812.0
2020-09-28,8.27,8.44,8.215,8.34,1710753.0
2020-09-29,8.44,8.555,8.255,8.34,1702458.0
2020-09-30,8.165,8.23,7.955,7.98,2546838.0
2020-10-01,8.055,8.165,7.99,8.03,1387522.0
2020-10-02,7.94,8.08,7.84,7.895,3199090.0
2020-10-05,8.065,8.415,7.965,8.355,1845289.0
2020-10-06,8.4,8.605,8.29,8.575,1589261.0
2020-10-07,8.575,8.68,8.525,8.64,1436433.0
2020-10-08,8.705,8.855,8.68,8.765,1043676.0
2020-10-09,8.865,9.0,8.815,8.815,1009871.0
2020-10-12,8.79,8.8,8.675,8.765,672002.0
2020-10-13,8.775,8.935,8.755,8.9,1108718.0
2020-10-14,8.91,8.935,8.58,8.69,1643795.0
2020-10-15,8.765,9.035,8.755,8.875,1194954.0
2020-10-16,8.875,8.915,8.73,8.805,807649.0
2020-10-19,8.855,8.985,8.75,8.91,902313.0
2020-10-20,8.855,8.94,8.73,8.775,1026709.0
2020-10-21,8.775,9.04,8.775,8.99,1109889.0
2020-10-22,8.775,8.965,8.74,8.94,1359700.0
2020-10-23,8.96,9.085,8.815,8.84,1010769.0
2020-10-26,8.825,8.975,8.765,8.775,1000886.0
2020-10-27,8.69,8.73,8.325,8.4,2306496.0
2020-10-28,8.35,8.405,8.255,8.39,1096548.0
2020-10-29,8.19,8.24,7.98,8.055,2047757.0
2020-10-30,8.07,8.165,7.855,7.865,2044581.0
2020-11-02,7.94,7.97,7.57,7.655,2113090.0
2020-11-03,7.715,8.215,7.695,8.145,3477936.0
2020-11-04,8.105,8.18,7.805,7.92,2825634.0
2020-11-05,7.94,8.015,7.84,7.945,1110370.0
2020-11-06,8.045,8.115,7.92,7.97,1230283.0
2020-11-09,8.055,8.39,7.995,8.38,1593935.0
2020-11-10,8.915,9.15,8.83,9.025,3400208.0
2020-11-11,9.15,9.425,9.135,9.335,2841511.0
2020-11-12,9.3,9.35,9.215,9.265,1242926.0
2020-11-13,9.225,9.425,9.16,9.375,1196526.0
2020-11-16,9.49,9.57,9.425,9.465,16035.0
2020-11-17,9.775,10.01,9.675,9.91,2030733.0
2020-11-18,9.935,10.085,9.735,9.785,2499785.0
2020-11-19,9.935,10.155,9.845,10.02,2258588.0
2020-11-20,10.185,10.235,10.07,10.135,2237080.0
2020-11-23,10.37,10.585,10.345,10.53,1744575.0
2020-11-24,10.795,11.105,10.795,11.105,2651357.0
2020-11-25,11.405,11.705,11.29,11.655,2419368.0
2020-11-26,11.575,11.575,10.84,10.995,3136633.0
2020-11-27,10.865,10.93,10.705,10.84,1488238.0
2020-11-30,11.005,11.03,10.78,10.78,1784175.0
2020-12-01,10.655,10.865,10.53,10.865,1290331.0
2020-12-02,10.56,10.605,10.38,10.435,3277292.0
2020-12-03,10.57,10.71,10.48,10.53,1780219.0
2020-12-04,10.605,10.63,10.47,10.48,907737.0
2020-12-07,10.655,10.83,10.62,10.695,1699604.0
2020-12-08,10.595,10.595,10.37,10.38,1060917.0
2020-12-09,10.43,10.595,10.37,10.52,1197223.0
2020-12-10,10.445,10.495,10.145,10.22,1265685.0
2020-12-11,10.28,10.38,10.02,10.095,1274218.0
2020-12-14,10.07,10.085,9.81,9.895,1773779.0
2020-12-15,9.785,10.005,9.745,9.925,1194516.0
2020-12-16,10.085,10.18,9.9,9.92,1125523.0
2020-12-17,10.02,10.1,9.82,10.07,1247505.0
2020-12-18,10.135,10.28,9.7,9.72,2929539.0
2020-12-21,9.485,9.56,9.35,9.535,2140200.0
2020-12-22,9.39,9.465,9.295,9.36,1073616.0
2020-12-23,9.36,9.56,9.34,9.525,807485.0
2020-12-24,9.57,9.735,9.545,9.6,428842.0
2020-12-29,9.65,9.75,9.61,9.71,742028.0
2020-12-30,9.595,9.775,9.49,9.71,952429.0
2020-12-31,9.695,9.76,9.595,9.6,432459.0
2021-01-04,9.6,9.76,9.535,9.71,602758.0
2021-01-05,9.45,9.92,9.425,9.85,1486290.0
2021-01-06,10.075,10.265,9.925,10.205,1735458.0
2021-01-07,10.41,10.705,10.395,10.66,2036048.0
2021-01-08,10.845,10.845,10.535,10.595,796623.0
2021-01-11,10.805,10.805,10.405,10.46,1016257.0
2021-01-12,10.485,10.56,10.27,10.305,792955.0
2021-01-13,10.445,10.845,10.445,10.815,1480950.0
2021-01-14,10.815,10.815,10.57,10.695,1322289.0
2021-01-15,10.695,10.845,10.53,10.57,1341554.0
2021-01-18,10.32,10.61,10.275,10.57,1003574.0
2021-01-19,10.57,10.58,10.255,10.28,1798067.0
2021-01-20,10.28,10.52,10.28,10.395,1036506.0
2021-01-21,10.285,10.47,10.285,10.435,1044350.0
2021-01-22,10.36,10.41,10.255,10.27,917627.0
2021-01-25,10.245,10.305,10.045,10.145,922481.0
2021-01-27,9.925,10.025,9.72,9.72,235291.0
2021-01-28,9.545,9.6,9.325,9.475,1125154.0
2021-01-29,9.87,9.945,9.5,9.545,1240011.0
2021-02-01,9.475,9.475,7.97,8.505,7462891.0
2021-02-02,8.45,8.58,8.165,8.355,6932867.0
2021-02-03,8.48,8.675,8.39,8.65,2419674.0
2021-02-04,8.775,8.84,8.49,8.53,1521949.0
2021-02-05,8.775,8.8,8.625,8.75,1698364.0
2021-02-08,8.775,8.995,8.68,8.91,1730349.0
2021-02-09,9.0,9.315,8.765,8.89,2630215.0
2021-02-10,9.015,9.185,8.715,8.755,1422256.0
2021-02-11,8.715,8.83,8.515,8.58,1774717.0
2021-02-12,8.58,8.665,8.405,8.49,1244479.0
2021-02-15,8.575,8.88,8.565,8.765,1010970.0
2021-02-16,8.83,8.975,8.74,8.95,922248.0
2021-02-17,8.855,9.025,8.815,8.95,1142497.0
2021-02-18,9.025,9.05,8.755,8.8,988656.0
2021-02-19,8.73,8.755,8.58,8.7,126926.0
2021-02-22,8.725,8.915,8.715,8.805,615865.0
2021-02-23,9.185,9.465,9.025,9.1,2640517.0
2021-02-24,9.51,9.66,9.235,9.51,2432758.0
2021-02-25,9.695,9.735,9.31,9.31,1491523.0
2021-02-26,9.36,9.43,9.165,9.275,2247271.0
2021-03-01,9.42,9.47,9.175,9.43,1412349.0
2021-03-02,9.405,9.465,8.995,9.01,1543168.0
2021-03-03,8.965,9.215,8.89,9.145,905388.0
2021-03-04,9.145,9.24,8.89,9.035,1040247.0
2021-03-05,9.145,9.215,8.875,9.02,1108905.0
2021-03-08,9.225,9.395,9.095,9.145,985786.0
2021-03-09,9.145,9.23,9.035,9.105,879138.0
2021-03-10,8.95,8.995,8.695,8.72,2491532.0
2021-03-11,8.82,9.155,8.73,9.155,1696228.0
2021-03-12,9.38,9.43,9.26,9.335,780709.0
2021-03-15,9.335,9.42,9.23,9.36,794908.0
2021-03-16,9.29,9.53,9.25,9.44,791308.0
2021-03-17,9.41,9.455,9.145,9.325,926033.0
2021-03-18,9.265,9.625,9.205,9.49,1089463.0
2021-03-19,9.2,9.635,9.08,9.47,1449005.0
2021-03-22,9.42,9.495,9.345,9.47,580317.0
2021-03-23,9.385,9.42,9.105,9.155,1059949.0
2021-03-24,9.0,9.07,8.85,9.02,1073130.0
2021-03-25,9.085,9.105,8.91,8.965,881399.0
2021-03-26,8.935,9.14,8.89,9.01,1089878.0
2021-03-29,9.095,9.3,9.045,9.07,1140002.0
2021-03-30,9.13,9.2,8.79,8.82,1269292.0
2021-03-31,8.89,9.18,8.85,8.965,1611077.0
2021-04-01,8.975,9.095,8.925,9.045,830247.0
2021-04-06,9.155,9.325,9.13,9.26,757762.0
2021-04-07,9.32,9.325,9.145,9.325,893396.0
2021-04-08,9.345,9.38,9.155,9.19,1034365.0
2021-04-09,9.155,9.19,8.915,9.06,151486.0
2021-04-12,9.02,9.085,8.9,8.96,845566.0
2021-04-13,8.94,9.0,8.84,8.96,1016795.0
2021-04-14,8.975,9.18,8.855,9.07,936331.0
2021-04-15,9.14,9.37,9.115,9.19,954770.0
2021-04-16,9.19,9.265,9.13,9.205,704959.0
2021-04-19,9.145,9.265,9.0,9.0,773615.0
2021-04-20,8.975,9.155,8.975,9.02,614656.0
2021-04-21,8.89,8.925,8.745,8.84,1279089.0
2021-04-22,8.735,8.85,8.71,8.76,1399161.0
2021-04-23,8.675,9.02,8.6,8.95,132872.0
2021-04-26,8.975,9.12,8.935,8.985,648187.0
2021-04-27,8.96,9.095,8.805,8.875,1110727.0
2021-04-28,8.9,9.115,8.89,9.035,1156690.0
2021-04-29,9.115,9.465,9.095,9.345,1595720.0
2021-04-30,9.32,9.345,9.155,9.285,880417.0
2021-05-03,9.285,9.285,9.02,9.045,1256676.0
2021-05-04,9.23,9.505,9.145,9.43,1372559.0
2021-05-05,9.53,9.78,9.51,9.705,1484929.0
2021-05-06,9.79,9.915,9.685,9.735,1170486.0
2021-05-07,9.77,10.025,9.765,9.96,1354633.0
2021-05-10,10.07,10.18,9.975,10.055,877996.0
2021-05-11,9.96,9.975,9.675,9.77,151590.0
2021-05-12,9.675,9.72,9.42,9.525,955175.0
2021-05-13,9.525,9.705,9.43,9.645,1355048.0
2021-05-14,9.675,10.045,9.675,9.79,1079470.0
2021-05-17,10.235,10.235,9.78,9.79,1071777.0
2021-05-18,9.79,9.96,9.79,9.89,741967.0
2021-05-19,9.645,9.79,9.495,9.555,1179830.0
2021-05-20,9.505,9.645,9.44,9.615,729133.0
2021-05-21,9.445,9.745,9.445,9.495,1059765.0
2021-05-24,9.61,9.61,9.19,9.23,1239824.0
2021-05-25,9.225,9.35,9.115,9.18,1726874.0
2021-05-26,9.13,9.13,8.855,9.02,2130275.0
2021-05-27,9.07,9.155,8.84,8.935,2119060.0
2021-05-28,9.07,9.165,8.915,9.06,942898.0
2021-05-31,9.08,9.085,8.88,9.025,1310796.0
2021-06-01,9.025,9.165,8.89,8.985,1326165.0
2021-06-02,9.26,9.6,9.045,9.565,4162406.0
2021-06-03,9.83,10.445,9.805,10.3,3832911.0
2021-06-04,10.325,10.53,10.205,10.47,2474674.0
2021-06-07,10.42,10.685,10.385,10.505,1770158.0
2021-06-08,10.55,10.67,10.44,10.55,1240674.0
2021-06-09,10.575,10.575,10.405,10.465,1115161.0
2021-06-10,10.49,10.49,9.96,10.12,376174.0
2021-06-11,10.085,10.175,9.985,10.045,1535088.0
2021-06-15,10.08,10.095,9.9,10.07,1075944.0
2021-06-16,10.12,10.205,9.99,10.175,1151875.0
2021-06-17,10.07,10.115,9.855,9.89,1162836.0
2021-06-18,9.9,10.12,9.9,10.085,2373713.0
2021-06-21,9.94,9.975,9.795,9.915,1322937.0
2021-06-22,10.155,10.59,10.12,10.36,1861503.0
2021-06-23,10.36,10.385,10.2,10.25,1047170.0
2021-06-24,10.14,10.26,10.12,10.215,806891.0
2021-06-25,10.205,10.295,10.14,10.18,833001.0
2021-06-28,10.275,10.345,10.105,10.14,555438.0
2021-06-29,10.07,10.085,9.855,10.02,1148550.0
2021-06-30,10.115,10.325,10.105,10.225,1118182.0
2021-07-01,10.155,10.155,9.695,9.78,2253228.0
2021-07-02,9.915,10.0,9.84,9.935,1099878.0
2021-07-05,9.83,10.025,9.805,10.01,905468.0
2021-07-06,10.045,10.07,9.85,9.915,965903.0
2021-07-07,9.78,9.78,9.565,9.615,1844818.0
2021-07-08,9.66,9.77,9.61,9.73,1280336.0
2021-07-09,9.735,9.995,9.72,9.79,1623556.0
2021-07-12,9.935,9.935,9.575,9.675,1203170.0
2021-07-13,9.71,9.935,9.625,9.82,1520178.0
2021-07-14,9.865,10.035,9.77,9.84,1438767.0
2021-07-15,9.855,9.89,9.755,9.815,976684.0
2021-07-16,9.795,9.82,9.705,9.79,1339816.0
2021-07-19,9.66,9.675,9.47,9.53,1363860.0
2021-07-20,9.24,9.49,9.0,9.36,2721734.0
2021-07-21,9.445,9.555,9.37,9.465,1283700.0
2021-07-22,9.675,9.73,9.54,9.705,857401.0
2021-07-23,9.645,9.67,9.53,9.615,631507.0
2021-07-26,9.575,9.66,9.43,9.44,849696.0
2021-07-27,9.59,9.88,9.575,9.805,1200963.0
2021-07-28,9.805,9.9,9.72,9.795,826895.0
2021-07-29,9.755,9.82,9.685,9.79,587438.0
2021-07-30,9.79,9.805,9.55,9.55,1223062.0
2021-08-02,9.585,9.735,9.55,9.66,942209.0
2021-08-03,9.585,9.625,9.515,9.61,981814.0
2021-08-04,9.615,9.745,9.59,9.71,997140.0
2021-08-05,9.585,9.59,9.385,9.525,1816773.0
2021-08-06,9.525,9.71,9.495,9.66,1379144.0
2021-08-09,9.6,9.705,9.54,9.59,1245640.0
2021-08-10,9.565,9.585,9.38,9.47,1540023.0
2021-08-11,9.565,9.635,9.47,9.615,1859866.0
2021-08-12,9.705,9.705,9.515,9.635,980776.0
2021-08-13,9.635,9.88,9.575,9.805,1894875.0
2021-08-16,9.745,9.805,9.53,9.61,1535530.0
2021-08-17,9.6,9.61,9.42,9.445,1457011.0
2021-08-18,9.405,9.645,9.3,9.53,1515988.0
2021-08-19,9.37,9.495,9.345,9.42,1590784.0
2021-08-20,9.405,9.445,9.265,9.37,1193978.0
2021-08-23,9.37,9.445,9.25,9.405,1323200.0
2021-08-24,9.455,9.705,9.455,9.705,2370903.0
2021-08-25,9.445,9.635,9.32,9.455,2189220.0
2021-08-26,9.455,9.455,8.925,8.95,4187228.0
2021-08-27,8.65,8.995,8.47,8.985,3631123.0
2021-08-30,9.17,9.425,9.08,9.31,2232352.0
2021-08-31,9.36,9.36,9.15,9.17,2294329.0
2021-09-01,9.145,9.31,9.055,9.23,193472.0
2021-09-02,9.22,9.325,9.04,9.145,2033215.0
2021-09-03,9.215,9.335,9.17,9.23,1291690.0
2021-09-06,9.125,9.15,9.01,9.15,1385459.0
2021-09-07,9.115,9.325,9.075,9.285,1664384.0
2021-09-08,9.185,9.265,9.17,9.215,1261541.0
2021-09-09,9.18,9.18,8.92,8.925,2066059.0
2021-09-10,8.975,9.065,8.95,8.995,1005426.0
2021-09-13,8.985,9.265,8.975,9.055,1378444.0
2021-09-14,9.185,9.285,9.11,9.16,2343687.0
2021-09-15,9.08,9.08,8.725,8.765,3044047.0
2021-09-16,8.515,8.645,8.48,8.565,1730850.0
2021-09-17,8.45,8.505,8.165,8.38,5454631.0
2021-09-20,8.24,8.295,8.04,8.12,3213844.0
2021-09-21,7.955,8.17,7.805,8.03,5027151.0
2021-09-22,8.11,8.55,8.095,8.48,3871595.0
2021-09-23,8.635,8.74,8.52,8.725,3608473.0
2021-09-24,8.865,8.925,8.625,8.705,5487185.0
2021-09-27,8.75,8.9,8.6,8.62,3158545.0
2021-09-28,8.76,8.89,8.515,8.655,2986124.0
2021-09-29,8.565,8.67,8.46,8.515,2242657.0
2021-09-30,8.66,8.73,8.545,8.67,2624758.0
2021-10-01,8.505,8.565,8.435,8.505,1705132.0
2021-10-04,8.645,8.68,8.54,8.635,1276245.0
2021-10-05,8.645,8.8,8.62,8.73,2023689.0
2021-10-06,8.865,8.9,8.695,8.88,3204956.0
2021-10-07,8.9,9.18,8.82,9.135,3560727.0
2021-10-08,9.205,9.36,9.135,9.335,3054986.0
2021-10-11,9.44,9.46,9.265,9.44,1960283.0
2021-10-12,9.39,9.475,9.01,9.115,2923024.0
2021-10-13,9.24,9.38,9.115,9.335,2104829.0
2021-10-14,9.32,9.39,9.22,9.22,1290968.0
2021-10-15,9.325,9.325,9.16,9.185,1412499.0
2021-10-18,9.3,9.37,9.23,9.335,823038.0
2021-10-19,9.255,9.345,9.18,9.18,1118658.0
2021-10-20,9.535,10.115,9.485,9.87,567466.0
2021-10-21,9.93,10.07,9.86,9.905,2798952.0
2021-10-22,9.745,9.965,9.705,9.81,1632265.0
2021-10-25,9.895,9.915,9.745,9.895,1031700.0
2021-10-26,10.02,10.09,9.94,10.035,2232730.0
2021-10-27,10.09,10.095,9.92,9.94,936178.0
2021-10-28,9.845,9.88,9.73,9.755,1331499.0
2021-10-29,9.71,9.77,9.465,9.465,1653602.0
2021-11-01,9.58,9.6,9.25,9.43,1994032.0
2021-11-02,9.495,9.495,9.17,9.17,834398.0
2021-11-03,9.195,9.44,9.195,9.36,1471394.0
2021-11-04,9.23,9.25,8.985,9.065,1849658.0
2021-11-05,9.115,9.145,9.03,9.09,1117922.0
2021-11-08,9.16,9.265,9.065,9.08,1229432.0
2021-11-09,9.16,9.255,9.01,9.01,1024702.0
2021-11-10,9.135,9.135,8.87,8.915,1201583.0
2021-11-11,8.89,8.925,8.795,8.845,1280625.0
2021-11-12,8.9,8.98,8.855,8.95,1235728.0
2021-11-15,8.925,8.935,8.785,8.83,1609499.0
2021-11-16,8.82,8.83,8.54,8.565,1732661.0
2021-11-17,8.4,8.67,8.4,8.6,1814180.0
2021-11-18,8.555,8.6,8.52,8.575,1289969.0
2021-11-19,8.54,8.625,8.45,8.59,989867.0
2021-11-22,8.45,8.495,8.32,8.375,1962603.0
2021-11-23,8.39,8.6,8.375,8.55,1894107.0
2021-11-24,8.66,8.785,8.575,8.575,1676443.0
2021-11-25,8.61,8.65,8.47,8.515,971225.0
2021-11-26,8.495,8.495,8.165,8.18,1408566.0
2021-11-29,7.92,8.27,7.805,8.18,1971298.0
2021-11-30,8.19,8.41,8.19,8.345,2951476.0
2021-12-01,8.215,8.34,8.11,8.31,2362239.0
2021-12-02,8.425,8.88,8.4,8.82,2905195.0
2021-12-03,9.065,9.115,8.905,8.995,3731822.0
2021-12-06,9.01,9.04,8.865,8.87,2089780.0
2021-12-07,9.075,9.08,8.915,9.045,1580453.0
2021-12-08,9.17,9.195,9.04,9.145,1965853.0
2021-12-09,9.185,9.195,9.08,9.145,2021920.0
2021-12-10,9.145,9.145,8.97,9.055,1558219.0
2021-12-13,9.135,9.355,9.09,9.3,1205000.0
2021-12-14,9.18,9.195,9.055,9.17,2395008.0
2021-12-15,9.08,9.185,9.065,9.15,1409064.0
2021-12-16,9.185,9.215,9.04,9.16,1944408.0
2021-12-17,9.3,9.38,9.215,9.345,3037267.0
2021-12-20,9.215,9.355,9.125,9.335,1356469.0
2021-12-21,9.345,9.5,9.265,9.46,1243809.0
2021-12-22,9.52,9.535,9.335,9.415,882447.0
2021-12-23,9.535,9.535,9.405,9.415,542347.0
2021-12-24,9.51,9.51,9.37,9.46,359027.0
2021-12-29,9.535,9.565,9.44,9.52,893837.0
2021-12-30,9.535,9.605,9.475,9.495,676326.0
2021-12-31,9.495,9.495,9.285,9.3,772186.0
2022-01-04,9.43,9.735,9.335,9.73,2150447.0
2022-01-05,9.8,9.885,9.765,9.86,1648975.0
2022-01-06,9.765,9.79,9.38,9.44,1258937.0
2022-01-07,9.53,9.58,9.36,9.57,964496.0
2022-01-10,9.5,9.625,9.425,9.535,756956.0
2022-01-11,9.395,9.51,9.37,9.51,791067.0
2022-01-12,9.64,9.745,9.565,9.74,1582577.0
2022-01-13,9.85,10.02,9.73,9.835,1824078.0
2022-01-14,9.825,10.045,9.79,9.99,1531636.0
2022-01-17,10.055,10.375,10.02,10.305,2234362.0
2022-01-18,10.325,10.445,10.27,10.41,2055126.0
2022-01-19,10.395,10.595,10.385,10.515,2552069.0
2022-01-20,10.545,10.805,10.545,10.77,2765578.0
2022-01-21,10.655,10.71,10.34,10.385,2239793.0
2022-01-24,10.305,10.535,10.23,10.42,1749612.0
2022-01-25,10.28,10.28,9.78,9.975,2046682.0
2022-01-27,10.255,10.44,9.87,10.08,2069953.0
2022-01-28,10.175,10.23,9.95,10.08,3051064.0
2022-01-31,10.08,10.13,9.99,10.105,1552545.0
2022-02-01,10.01,10.06,9.685,9.87,2461614.0
2022-02-02,10.06,10.395,10.02,10.36,1844525.0
2022-02-03,10.27,10.315,10.045,10.08,1170382.0
2022-02-04,10.08,10.305,10.08,10.305,1046235.0
2022-02-07,10.235,10.49,10.205,10.405,1123863.0
2022-02-08,10.375,10.48,10.34,10.42,1043857.0
2022-02-09,10.3,10.48,10.175,10.48,1396755.0
2022-02-10,10.51,10.63,10.335,10.375,1522414.0
2022-02-11,10.28,10.37,10.01,10.13,1807212.0
2022-02-14,10.15,10.475,9.915,10.37,1910807.0
2022-02-15,10.23,10.34,10.01,10.055,1128515.0
2022-02-16,10.09,10.35,9.99,10.125,1708522.0
2022-02-17,10.21,10.315,10.08,10.235,1009608.0
2022-02-18,10.27,10.465,10.235,10.375,1396853.0
2022-02-21,10.15,10.51,10.15,10.445,1315065.0
2022-02-22,10.3,10.475,10.22,10.325,1256584.0
2022-02-23,10.5,11.315,10.405,10.86,6333865.0
2022-02-24,10.41,10.64,9.93,10.34,4476703.0
2022-02-25,10.32,10.55,10.23,10.49,2303762.0
2022-02-28,10.725,10.795,10.57,10.66,3019117.0
2022-03-01,10.75,10.84,10.57,10.59,2413270.0
2022-03-02,10.545,10.965,10.465,10.92,2265521.0
2022-03-03,11.08,11.32,11.025,11.215,2455352.0
2022-03-04,10.98,11.15,10.655,10.895,2191627.0
2022-03-07,11.08,11.17,10.82,10.945,1479590.0
2022-03-08,11.08,11.24,10.855,11.1,3519392.0
2022-03-09,11.305,11.33,11.09,11.225,2738632.0
2022-03-10,10.92,11.395,10.75,11.33,3077119.0
2022-03-11,11.25,11.41,11.195,11.35,1248540.0
2022-03-14,11.23,11.525,11.23,11.445,1187091.0
2022-03-15,11.26,11.34,11.01,11.17,1726366.0
2022-03-16,11.08,11.205,11.035,11.125,1382859.0
2022-03-17,11.215,11.305,11.15,11.215,1546818.0
2022-03-18,11.275,11.395,11.23,11.34,2349469.0
2022-03-21,11.395,11.49,11.19,11.23,965185.0
2022-03-22,11.445,11.68,11.365,11.42,2111889.0
2022-03-23,11.525,11.535,11.195,11.35,2422219.0
2022-03-24,11.385,11.535,11.32,11.44,1254377.0
2022-03-25,11.565,11.565,11.385,11.465,1024196.0
2022-03-28,11.555,11.795,11.525,11.75,1264503.0
2022-03-29,11.68,11.735,11.465,11.465,1446772.0
2022-03-30,11.58,11.6,11.365,11.475,1621142.0
2022-03-31,11.535,11.65,11.455,11.535,1980640.0
2022-04-01,11.51,11.695,11.42,11.625,1004329.0
2022-04-04,11.75,12.055,11.705,12.03,1713718.0
2022-04-05,12.08,12.28,12.08,12.195,1238104.0
2022-04-06,12.065,12.195,11.965,12.17,956489.0
2022-04-07,12.28,12.41,11.945,12.045,1354641.0
2022-04-08,12.155,12.285,12.11,12.25,1398868.0
2022-04-11,12.41,12.555,12.315,12.455,1319513.0
2022-04-12,12.395,12.49,12.31,12.41,1296271.0
2022-04-13,12.49,12.51,12.29,12.375,1036704.0
2022-04-14,12.5,12.545,12.32,12.455,1376809.0
2022-04-19,12.385,12.6,12.34,12.535,1081157.0
2022-04-20,12.555,12.68,12.5,12.655,1822513.0
2022-04-21,12.87,12.91,12.69,12.885,1236083.0
2022-04-22,12.655,12.905,12.42,12.805,1917079.0
2022-04-26,12.485,12.485,11.625,12.285,1912951.0
2022-04-27,12.145,12.32,12.09,12.24,1319040.0
2022-04-28,12.51,12.51,12.305,12.34,908037.0
2022-04-29,12.44,12.535,12.25,12.43,1351767.0
2022-05-02,11.975,12.295,11.91,12.17,1250685.0
2022-05-03,12.045,12.42,12.045,12.25,1176915.0
2022-05-04,12.35,12.5,12.285,12.45,678647.0
2022-05-05,12.635,13.03,12.6,12.955,1991908.0
2022-05-06,12.7,12.78,12.465,12.67,2139658.0
2022-05-09,12.725,12.85,12.61,12.655,990891.0
2022-05-10,12.155,12.45,11.805,12.385,2195716.0
2022-05-11,12.33,12.395,12.18,12.35,1024816.0
2022-05-12,12.35,12.35,12.08,12.1,1758701.0
2022-05-13,12.065,12.405,11.955,12.375,1180739.0
2022-05-16,12.59,12.735,12.475,12.6,1231846.0
2022-05-17,12.77,13.075,12.76,13.045,1394836.0
2022-05-18,13.155,13.35,13.075,13.305,1399049.0
2022-05-19,13.045,13.16,12.895,13.075,295088.0
2022-05-20,13.11,13.26,13.09,13.205,980380.0
2022-05-23,13.315,13.335,13.205,13.205,941570.0
2022-05-24,13.235,13.37,13.145,13.18,1089342.0
2022-05-25,13.395,13.735,13.25,13.27,2680764.0
2022-05-26,13.315,13.315,12.995,13.075,1215180.0
2022-05-27,13.285,13.405,13.19,13.37,1586010.0
2022-05-30,13.625,13.655,13.33,13.555,1594520.0
2022-05-31,13.405,13.62,13.16,13.17,2385673.0
2022-06-01,13.295,13.485,13.03,13.09,2792708.0
2022-06-02,13.225,13.51,13.12,13.215,3140438.0
2022-06-03,13.375,13.795,13.27,13.795,2427841.0
2022-06-06,13.61,13.815,13.54,13.79,1646116.0
2022-06-07,13.705,13.725,13.285,13.315,1154563.0
2022-06-08,13.465,13.825,13.45,13.75,1630743.0
2022-06-09,13.78,14.02,13.715,13.735,1392927.0
2022-06-10,13.625,13.625,13.35,13.475,905954.0
2022-06-14,12.805,13.065,12.51,12.965,2365927.0
2022-06-15,12.825,12.85,12.575,12.635,1755453.0
2022-06-16,12.53,12.735,12.53,12.6,1464255.0
2022-06-17,12.305,12.41,11.985,12.36,2206769.0
2022-06-20,12.065,12.205,11.66,11.965,1983482.0
2022-06-21,12.08,12.35,12.045,12.17,1619778.0
2022-06-22,12.405,12.495,12.125,12.195,1703040.0
2022-06-23,12.11,12.225,11.985,12.145,1242872.0
2022-06-24,11.99,12.25,11.955,12.17,1119749.0
2022-06-27,12.36,12.6,12.33,12.545,1027416.0
2022-06-28,12.6,13.0,12.575,12.93,1348976.0
2022-06-29,13.0,13.1,12.86,12.94,851182.0
2022-06-30,12.84,13.01,12.725,12.725,1130723.0
2022-07-01,12.545,12.66,12.315,12.375,1084937.0
2022-07-04,12.51,12.61,12.41,12.58,1131489.0
2022-07-05,12.615,12.845,12.59,12.67,1209721.0
2022-07-06,12.375,12.5,12.0,12.17,1437178.0
2022-07-07,11.99,12.25,11.945,12.125,1419655.0
2022-07-08,12.51,12.565,12.26,12.26,1224092.0
2022-07-11,12.285,12.53,12.275,12.305,579746.0
2022-07-12,12.26,12.475,11.99,12.02,1309600.0
2022-07-13,12.115,12.315,11.76,11.815,1778317.0
2022-07-14,11.66,11.985,11.625,11.955,1197455.0
2022-07-15,11.85,11.93,11.705,11.77,1363657.0
2022-07-18,11.975,12.08,11.86,12.035,560859.0
2022-07-19,12.08,12.285,12.045,12.08,1357074.0
2022-07-20,12.315,12.395,12.235,12.32,807739.0
2022-07-21,12.375,12.61,12.365,12.44,1039901.0
2022-07-22,12.285,12.49,12.145,12.43,1162092.0
2022-07-25,12.25,12.545,12.24,12.35,949415.0
2022-07-26,12.465,12.555,12.24,12.455,1018396.0
2022-07-27,12.34,12.44,12.32,12.385,391413.0
2022-07-28,12.69,12.785,12.51,12.69,974449.0
2022-07-29,12.92,12.965,12.785,12.785,978916.0
2022-08-01,12.91,13.135,12.84,13.09,853661.0
2022-08-02,12.965,13.03,12.615,12.77,1177536.0
2022-08-03,12.68,12.87,12.655,12.74,613159.0
2022-08-04,12.76,12.935,12.7,12.795,1033871.0
2022-08-05,12.655,12.825,12.5,12.785,1154353.0
2022-08-08,12.725,13.045,12.655,13.0,1239318.0
2022-08-09,12.955,12.995,12.715,12.76,1131348.0
2022-08-10,12.715,12.86,12.68,12.69,694936.0
2022-08-11,12.67,12.875,12.575,12.825,880492.0
2022-08-12,12.875,12.95,12.7,12.75,775872.0
2022-08-15,12.69,12.715,12.53,12.67,797564.0
2022-08-16,12.66,12.705,12.53,12.66,1222605.0
2022-08-17,12.74,12.78,12.35,12.395,1222197.0
2022-08-18,12.49,12.87,12.465,12.61,1387468.0
2022-08-19,12.69,12.795,12.575,12.645,1251895.0
2022-08-22,12.53,12.815,12.465,12.715,1081480.0
2022-08-23,12.625,12.74,12.53,12.575,1040975.0
2022-08-24,12.69,13.395,12.46,13.36,3045694.0
2022-08-25,13.42,13.7,13.385,13.625,1760115.0
2022-08-26,13.625,13.835,13.595,13.77,1292903.0
2022-08-29,13.405,13.605,12.99,13.27,1657537.0
2022-08-30,13.29,13.58,13.29,13.445,1075710.0
2022-08-31,13.35,13.46,13.18,13.2,1473501.0
2022-09-01,13.39,13.39,12.835,12.88,1719199.0
2022-09-02,12.755,12.805,12.545,12.555,1524963.0
2022-09-05,12.925,13.125,12.705,12.855,1279567.0
2022-09-06,12.68,13.055,12.67,12.98,1049683.0
2022-09-07,12.68,12.78,12.515,12.67,1117063.0
2022-09-08,12.56,12.715,12.545,12.715,1055121.0
2022-09-09,12.725,12.835,12.56,12.66,1260857.0
2022-09-12,12.855,12.935,12.645,12.68,1335181.0
2022-09-13,12.89,13.015,12.725,12.97,1397629.0
2022-09-14,12.755,12.755,12.445,12.6,231225.0
2022-09-15,12.67,13.105,12.635,13.06,1544880.0
2022-09-16,12.79,12.89,12.335,12.625,2466304.0
2022-09-19,12.49,12.625,12.16,12.515,1477745.0
2022-09-20,12.615,12.705,12.46,12.635,1378739.0
2022-09-21,12.49,12.6,12.255,12.3,1406000.0
2022-09-23,12.055,12.18,11.955,12.055,1239862.0
2022-09-26,11.51,11.57,11.195,11.28,2494587.0
2022-09-27,11.27,11.445,11.21,11.37,1425708.0
2022-09-28,11.625,11.77,11.235,11.32,1366364.0
2022-09-29,11.765,11.765,11.39,11.445,928379.0
2022-09-30,11.3,11.57,11.3,11.565,1221473.0
2022-10-03,11.22,11.645,11.145,11.61,1373088.0
2022-10-04,11.945,12.115,11.765,11.935,1946181.0
2022-10-05,12.045,12.37,11.965,12.3,2479197.0
2022-10-06,12.325,12.445,12.06,12.235,1766205.0
2022-10-07,12.19,12.31,12.0,12.025,890827.0
2022-10-10,11.735,12.19,11.735,12.09,1068513.0
2022-10-11,12.125,12.325,11.99,12.145,1012323.0
2022-10-12,12.18,12.235,11.945,11.96,887443.0
2022-10-13,11.915,11.97,11.715,11.825,989934.0
2022-10-14,12.225,12.455,12.17,12.41,918633.0
2022-10-17,12.1,12.16,11.755,12.16,1291740.0
2022-10-18,12.26,12.27,11.945,12.27,1073667.0
2022-10-19,12.355,12.48,12.245,12.345,620615.0
2022-10-20,12.445,12.75,12.31,12.47,1532989.0
2022-10-21,12.26,12.425,12.08,12.19,1162816.0
2022-10-24,12.49,12.68,12.39,12.635,993516.0
2022-10-25,12.805,12.835,12.5,12.67,1065764.0
2022-10-26,12.625,12.845,12.56,12.805,843786.0
2022-10-27,13.05,13.15,12.705,12.745,1095658.0
2022-10-28,12.67,12.935,12.67,12.88,992886.0
2022-10-31,13.08,13.08,12.815,12.96,847471.0
2022-11-01,12.96,13.315,12.76,13.315,1067466.0
2022-11-02,13.445,13.56,13.19,13.205,1042002.0
2022-11-03,12.845,13.29,12.835,13.17,893916.0
2022-11-04,13.1,13.75,13.1,13.645,1234037.0
2022-11-07,13.715,13.795,13.545,13.625,950468.0
2022-11-08,13.68,13.685,13.45,13.515,1092592.0
2022-11-09,13.445,13.805,13.405,13.725,1549035.0
2022-11-10,13.405,13.76,13.4,13.615,1112532.0
2022-11-11,13.99,14.015,13.535,13.59,2207087.0
2022-11-14,13.715,13.845,13.59,13.69,948678.0
2022-11-15,13.58,13.69,13.525,13.635,1069951.0
2022-11-16,13.535,13.67,13.515,13.59,744003.0
2022-11-17,13.57,13.65,13.37,13.4,1168058.0
2022-11-18,13.535,13.55,13.36,13.4,1017521.0
2022-11-21,13.625,13.625,13.305,13.46,1082786.0
2022-11-22,13.45,13.58,13.425,13.48,722428.0
2022-11-23,13.625,13.625,13.44,13.515,1077032.0
2022-11-24,13.445,13.5,13.25,13.29,1086031.0
2022-11-25,13.445,13.445,13.18,13.27,528121.0
2022-11-28,13.125,13.215,13.0,13.145,1248424.0
2022-11-29,13.105,13.335,12.915,13.245,1119468.0
2022-11-30,13.08,13.425,13.005,13.425,1876680.0
2022-12-01,13.66,13.695,13.315,13.425,1530301.0
2022-12-02,13.27,13.425,13.105,13.145,131660.0
2022-12-05,13.15,13.425,13.145,13.28,1259376.0
2022-12-06,13.17,13.315,13.045,13.315,1470225.0
2022-12-07,13.125,13.16,12.96,13.015,1218284.0
2022-12-08,12.86,13.07,12.69,12.97,1480502.0
2022-12-09,12.935,13.125,12.88,13.005,1345971.0
2022-12-12,13.045,13.045,12.78,12.805,1076492.0
2022-12-13,12.9,13.135,12.86,13.125,1147382.0
2022-12-14,13.35,13.435,13.17,13.325,1530310.0
2022-12-15,13.225,13.49,13.215,13.4,1198716.0
2022-12-16,13.26,13.49,13.235,13.4,1403063.0
2022-12-19,13.315,13.59,13.315,13.515,591601.0
2022-12-20,13.625,13.735,13.36,13.4,1260528.0
2022-12-21,13.715,13.715,13.505,13.615,1120900.0
2022-12-22,13.69,13.935,13.595,13.78,1367276.0
2022-12-23,13.625,13.66,13.48,13.625,385733.0
2022-12-28,13.595,13.915,13.58,13.915,442099.0
2022-12-29,13.595,13.705,13.49,13.515,710123.0
2022-12-30,13.715,13.76,13.61,13.625,546703.0
2023-01-03,13.57,13.595,13.3,13.445,762759.0
2023-01-04,13.445,13.445,13.3,13.445,901954.0
2023-01-05,13.405,13.45,13.235,13.415,1090341.0
2023-01-06,13.445,13.605,13.38,13.45,1016006.0
2023-01-09,13.605,13.705,13.45,13.705,817401.0
2023-01-10,13.635,13.645,13.505,13.57,487563.0
2023-01-11,13.66,13.79,13.545,13.705,913281.0
2023-01-12,13.835,13.865,13.66,13.795,987295.0
2023-01-13,13.895,14.06,13.815,14.005,1599746.0
2023-01-16,14.06,14.29,14.015,14.045,1009493.0
2023-01-17,14.16,14.16,13.99,14.05,833605.0
2023-01-18,14.17,14.315,14.09,14.315,1375824.0
2023-01-19,14.26,14.29,14.07,14.29,911877.0
2023-01-20,14.39,14.435,14.305,14.39,1252292.0
2023-01-23,14.49,14.585,14.29,14.38,1083255.0
2023-01-24,14.325,14.46,14.115,14.425,1133282.0
2023-01-25,14.48,14.48,14.195,14.27,1058805.0
2023-01-27,14.28,14.39,14.045,14.29,1193566.0
2023-01-30,14.295,14.36,14.125,14.125,1165895.0
2023-01-31,14.14,14.18,13.995,14.035,1633135.0
2023-02-01,14.17,14.17,14.005,14.115,1475045.0
2023-02-02,13.97,14.08,13.78,13.815,1220781.0
2023-02-03,13.525,13.715,13.305,13.715,1931553.0
2023-02-06,13.46,13.79,13.45,13.79,1373071.0
2023-02-07,13.805,13.895,13.625,13.695,1096156.0
2023-02-08,13.825,13.88,13.68,13.79,773345.0
2023-02-09,13.76,13.795,13.625,13.705,1267836.0
2023-02-10,13.545,13.645,13.46,13.645,668886.0
2023-02-13,13.76,13.85,13.66,13.75,306162.0
2023-02-14,13.715,13.905,13.715,13.825,959395.0
2023-02-15,13.905,14.045,13.85,14.045,1174550.0
2023-02-16,13.98,14.17,13.915,14.07,1140693.0
2023-02-17,14.18,14.18,13.945,13.96,1477349.0
2023-02-20,13.845,13.995,13.76,13.98,926192.0
2023-02-21,13.89,14.015,13.745,14.005,901499.0
2023-02-22,13.67,14.135,13.38,13.945,1777071.0
2023-02-23,14.125,14.16,13.695,13.805,1949969.0
2023-02-24,13.845,13.89,13.69,13.87,1240248.0
2023-02-27,13.85,14.115,13.74,13.99,792662.0
2023-02-28,14.235,14.375,13.94,14.005,1132854.0
2023-03-01,13.85,14.32,13.785,14.295,1389787.0
2023-03-02,14.505,14.505,14.015,14.135,1659151.0
2023-03-03,14.235,14.275,14.055,14.135,1045489.0
2023-03-06,14.135,14.31,14.115,14.22,765812.0
2023-03-07,14.175,14.625,14.175,14.57,1100574.0
2023-03-08,14.44,14.525,14.33,14.42,1229274.0
2023-03-09,14.405,14.47,14.22,14.42,1160905.0
2023-03-10,13.98,13.98,13.525,13.565,2062599.0
2023-03-13,13.665,13.815,13.59,13.785,833084.0
2023-03-14,13.435,13.535,13.03,13.165,1539073.0
2023-03-15,13.1,13.315,13.035,13.205,1173322.0
2023-03-16,12.65,12.685,12.245,12.5,668656.0
2023-03-17,12.605,12.91,12.605,12.87,2152924.0
2023-03-20,12.54,12.74,12.435,12.445,1276565.0
2023-03-21,12.685,12.74,12.46,12.485,995291.0
2023-03-22,12.815,12.86,12.66,12.73,1250804.0
2023-03-23,12.51,12.695,12.465,12.63,942912.0
2023-03-24,12.465,12.73,12.435,12.66,999298.0
2023-03-27,12.75,12.795,12.51,12.575,678433.0
2023-03-28,12.89,12.965,12.74,12.935,856501.0
2023-03-29,12.945,13.02,12.705,12.795,1163193.0
2023-03-30,13.03,13.12,12.815,13.12,1044446.0
2023-03-31,13.305,13.33,13.045,13.305,1588891.0
2023-04-03,13.63,13.84,13.445,13.59,1355661.0
2023-04-04,13.62,13.795,13.565,13.73,980420.0
2023-04-05,13.62,13.875,13.6,13.82,880128.0
2023-04-06,13.875,13.95,13.785,13.85,1479774.0
2023-04-11,14.035,14.275,14.005,14.22,1741140.0
2023-04-12,14.265,14.355,14.165,14.165,2024513.0
2023-04-13,14.22,14.355,14.135,14.23,1267086.0
2023-04-14,14.3,14.355,14.055,14.255,899474.0
2023-04-17,14.415,14.43,14.22,14.295,649579.0
2023-04-18,14.2,14.245,14.08,14.2,929323.0
2023-04-19,14.155,14.275,14.07,14.23,877095.0
2023-04-20,14.34,14.34,14.145,14.22,1084430.0
2023-04-21,14.115,14.35,13.995,14.255,1147318.0
2023-04-24,14.255,14.255,14.06,14.175,554364.0
2023-04-26,14.295,14.295,14.045,14.09,1208464.0
2023-04-27,13.98,14.055,13.87,13.98,861291.0
2023-04-28,14.035,14.07,13.87,13.885,964912.0
2023-05-01,13.935,14.275,13.905,14.115,1142523.0
2023-05-02,14.115,14.155,13.94,13.94,635792.0
2023-05-03,13.765,13.795,13.58,13.665,1237328.0
2023-05-04,13.59,14.125,13.535,14.06,1552635.0
2023-05-05,14.06,14.3,14.045,14.265,1082430.0
2023-05-08,14.395,14.835,14.365,14.78,2281774.0
2023-05-09,14.775,15.225,14.69,15.205,2752547.0
2023-05-10,15.445,15.485,15.135,15.135,2773449.0
2023-05-11,15.14,15.495,15.135,15.18,1610178.0
2023-05-12,15.27,15.27,15.015,15.18,867355.0
2023-05-15,15.225,15.365,15.15,15.31,780884.0
2023-05-16,15.235,15.31,14.975,15.08,1705204.0
2023-05-17,14.955,15.085,14.82,15.085,908891.0
2023-05-18,15.225,15.225,15.07,15.15,985399.0
2023-05-19,15.235,15.27,15.08,15.19,430984.0
2023-05-22,15.235,15.27,15.15,15.2,543711.0
2023-05-23,15.3,15.325,15.14,15.14,896868.0
2023-05-24,14.995,15.245,14.955,15.2,850648.0
2023-05-25,14.995,15.14,14.92,14.975,751070.0
2023-05-26,14.975,14.975,14.79,14.79,729290.0
2023-05-29,14.975,15.225,14.975,15.005,883401.0
2023-05-30,14.975,15.085,14.835,15.085,858508.0
2023-05-31,15.04,15.04,14.885,15.04,3672888.0
2023-06-01,14.775,15.2,14.725,15.19,1088771.0
2023-06-02,15.27,15.39,15.14,15.14,1240835.0
2023-06-05,15.375,15.41,15.26,15.32,642937.0
2023-06-06,15.135,15.29,15.07,15.08,974864.0
2023-06-07,15.26,15.31,15.115,15.17,616340.0
2023-06-08,15.325,15.375,15.135,15.18,1182552.0
2023-06-09,15.07,15.14,14.955,15.04,1023040.0
2023-06-13,15.05,15.05,14.79,14.955,1105634.0
2023-06-14,15.05,15.11,14.92,15.04,1522656.0
2023-06-15,14.71,14.875,14.505,14.605,2018008.0
2023-06-16,14.775,14.835,14.535,14.635,2420901.0
2023-06-19,14.775,14.805,14.625,14.645,1183933.0
2023-06-20,14.645,14.885,14.555,14.855,945622.0
2023-06-21,14.855,14.955,14.8,14.9,821534.0
2023-06-22,14.94,15.04,14.725,14.745,1470893.0
2023-06-23,14.515,14.605,14.39,14.45,1134035.0
2023-06-26,14.35,14.44,14.265,14.405,595465.0
2023-06-27,14.405,14.55,14.32,14.46,828497.0
2023-06-28,14.485,14.57,14.375,14.405,732675.0
2023-06-29,14.495,14.54,14.365,14.43,1030016.0
2023-06-30,14.46,14.685,14.43,14.58,1324623.0
2023-07-03,14.43,14.71,14.43,14.71,438454.0
2023-07-04,14.58,14.735,14.58,14.725,527586.0
2023-07-05,14.735,14.91,14.655,14.755,1140991.0
2023-07-06,14.71,14.83,14.505,14.81,892092.0
2023-07-07,14.46,14.715,14.375,14.67,1135162.0
2023-07-10,14.82,14.885,14.715,14.78,825284.0
2023-07-11,14.83,14.925,14.775,14.81,646908.0
2023-07-12,14.955,15.12,14.885,14.95,1016248.0
2023-07-13,15.18,15.235,15.04,15.2,1020656.0
2023-07-14,15.375,15.585,15.31,15.575,1379287.0
2023-07-17,15.585,15.735,15.465,15.67,1357276.0
2023-07-18,15.725,15.725,15.49,15.56,774319.0
2023-07-19,15.67,15.835,15.585,15.68,1223623.0
2023-07-20,15.75,15.855,15.39,15.63,1715240.0
2023-07-21,15.67,15.725,15.5,15.5,910418.0
2023-07-24,15.575,15.75,15.51,15.68,856243.0
2023-07-25,15.74,15.925,15.725,15.75,958628.0
2023-07-26,15.74,15.805,15.62,15.715,819053.0
2023-07-27,15.695,15.89,15.575,15.815,1094737.0
2023-07-28,15.815,15.92,15.685,15.9,1091111.0
2023-07-31,15.925,16.045,15.895,16.03,789278.0
2023-08-01,16.16,16.195,15.98,16.15,802629.0
2023-08-02,16.15,16.205,15.935,15.975,1174440.0
2023-08-03,15.88,15.91,15.63,15.715,1043023.0
2023-08-04,15.715,15.855,15.67,15.815,1177285.0
2023-08-07,15.87,15.87,15.68,15.78,901197.0
2023-08-08,15.89,15.975,15.8,15.855,1086239.0
2023-08-09,15.825,15.955,15.685,15.8,1158400.0
2023-08-10,15.9,16.095,15.855,16.055,1278294.0
2023-08-11,16.01,16.085,15.9,16.065,1135727.0
2023-08-14,15.9,16.14,15.9,16.12,929782.0
2023-08-15,16.02,16.305,16.02,16.305,758406.0
2023-08-16,15.99,16.14,15.93,15.965,1218274.0
2023-08-17,15.89,16.065,15.825,15.975,835071.0
2023-08-18,15.945,15.99,15.75,15.805,551723.0
2023-08-21,15.945,16.13,15.935,15.945,834417.0
2023-08-22,15.975,16.045,15.88,16.045,945460.0
2023-08-23,16.12,16.74,16.03,16.15,1964441.0
2023-08-24,16.215,16.255,15.76,15.76,1579229.0
2023-08-25,15.56,15.725,15.485,15.55,1390503.0
2023-08-28,15.95,15.95,15.63,15.74,972913.0
2023-08-29,15.79,15.915,15.75,15.865,856739.0
2023-08-30,15.995,16.265,15.95,16.175,957383.0
2023-08-31,16.26,16.455,16.19,16.37,1540464.0
2023-09-01,16.36,16.455,16.175,16.175,1263047.0
2023-09-04,16.21,16.35,16.165,16.265,787624.0
2023-09-05,16.21,16.23,15.93,16.015,727391.0
2023-09-06,15.96,16.2,15.93,15.96,1142314.0
2023-09-07,15.995,16.005,15.66,15.76,1857710.0
2023-09-08,15.92,15.96,15.675,15.845,1580806.0
2023-09-11,15.81,15.995,15.81,15.975,769127.0
2023-09-12,15.975,16.155,15.885,16.11,1046375.0
2023-09-13,16.24,16.24,15.885,15.94,1196307.0
2023-09-14,15.91,16.04,15.89,16.005,852057.0
2023-09-15,16.305,16.305,16.115,16.155,1600513.0
2023-09-18,15.92,16.11,15.885,15.92,626338.0
2023-09-19,15.93,16.06,15.89,16.005,759353.0
2023-09-20,15.9,16.11,15.885,16.06,892259.0
2023-09-21,16.035,16.04,15.78,15.815,1498019.0
2023-09-22,15.51,15.95,15.255,15.95,1755492.0
2023-09-25,15.95,16.125,15.92,16.09,871096.0
2023-09-26,16.155,16.25,16.09,16.24,856719.0
2023-09-27,16.275,16.41,16.19,16.35,1328035.0
2023-09-28,16.49,16.575,16.34,16.39,870392.0
2023-09-29,16.175,16.41,16.165,16.315,1146020.0
2023-10-02,16.275,16.4,16.21,16.4,602693.0
2023-10-03,15.9,16.035,15.66,15.665,1376422.0
2023-10-04,15.515,15.735,15.44,15.675,1325348.0
2023-10-05,15.61,15.715,15.515,15.64,1187459.0
2023-10-06,15.76,15.785,15.63,15.705,1070449.0
2023-10-09,15.78,15.93,15.74,15.9,678815.0
2023-10-10,15.91,16.03,15.825,15.965,1096271.0
2023-10-11,15.885,16.06,15.815,16.06,991118.0
2023-10-12,16.2,16.39,16.1,16.23,1107867.0
2023-10-13,16.125,16.315,16.05,16.315,1034236.0
2023-10-16,16.185,16.335,16.015,16.09,720091.0
2023-10-17,16.285,16.31,16.125,16.2,601032.0
2023-10-18,16.26,16.325,16.03,16.2,708442.0
2023-10-19,16.005,16.07,15.875,16.015,781194.0
2023-10-20,15.835,15.975,15.75,15.95,1186266.0
2023-10-23,15.675,15.75,15.365,15.44,1452265.0
2023-10-24,15.45,15.62,15.415,15.6,1031385.0
2023-10-25,15.47,15.62,15.34,15.45,1902906.0
2023-10-26,15.545,15.565,15.395,15.45,1127456.0
2023-10-27,15.45,15.515,15.27,15.45,958189.0
2023-10-30,15.265,15.265,15.105,15.16,1134396.0
2023-10-31,15.2,15.395,15.16,15.36,1051986.0
2023-11-01,15.365,15.415,15.285,15.415,1165869.0
2023-11-02,15.575,15.76,15.48,15.65,1157047.0
2023-11-03,15.89,15.89,15.66,15.705,723104.0
2023-11-06,15.74,15.74,15.51,15.51,164537.0
2023-11-07,15.395,16.085,15.395,15.9,1237463.0
2023-11-08,15.515,15.89,15.515,15.74,1133515.0
2023-11-09,15.66,15.975,15.64,15.865,929611.0
2023-11-10,15.865,15.94,15.75,15.78,666165.0
2023-11-13,15.74,15.89,15.62,15.815,672010.0
2023-11-14,16.1,16.49,16.09,16.425,1370035.0
2023-11-15,16.49,16.68,16.39,16.485,1607237.0
2023-11-16,16.38,16.475,16.125,16.165,838759.0
2023-11-17,16.05,16.2,16.015,16.07,935477.0
2023-11-20,16.175,16.305,16.06,16.185,952976.0
2023-11-21,16.21,16.325,16.135,16.19,842029.0
2023-11-22,16.09,16.305,16.04,16.185,524129.0
2023-11-23,16.005,16.165,16.005,16.07,408777.0
2023-11-24,16.115,16.19,16.04,16.07,366481.0
2023-11-27,16.285,16.285,16.025,16.025,787486.0
2023-11-28,16.005,16.165,15.975,16.015,459439.0
2023-11-29,15.93,15.975,15.675,15.725,1441453.0
2023-11-30,15.75,15.995,15.66,15.89,1568114.0
2023-12-01,15.79,16.015,15.63,15.885,781961.0
2023-12-04,16.025,16.06,15.835,15.835,842011.0
2023-12-05,15.835,15.925,15.695,15.695,1035722.0
2023-12-06,15.74,15.95,15.72,15.9,1298345.0
2023-12-07,15.695,15.835,15.5,15.545,1144707.0
2023-12-08,15.395,15.545,15.36,15.49,1041417.0
2023-12-11,15.565,15.64,15.47,15.48,720135.0
2023-12-12,15.51,15.585,15.435,15.555,954518.0
2023-12-13,15.545,15.64,15.48,15.51,844871.0
2023-12-14,15.565,15.79,15.515,15.77,1913341.0
2023-12-15,15.96,16.11,15.735,15.735,2777894.0
2023-12-18,15.825,15.95,15.74,15.9,947862.0
2023-12-19,15.95,16.125,15.835,16.125,959301.0
2023-12-20,16.4,16.4,16.21,16.305,983357.0
2023-12-21,16.305,16.485,16.285,16.445,1395381.0
2023-12-22,16.295,16.54,16.28,16.415,595274.0
2023-12-27,16.68,16.705,16.415,16.445,609835.0
2023-12-28,16.49,16.56,16.2,16.475,665125.0
2023-12-29,16.435,16.465,16.295,16.36,950066.0
2024-01-02,16.435,16.435,16.285,16.335,357337.0
2024-01-03,16.11,16.36,15.95,15.96,494528.0
2024-01-04,16.165,16.25,15.985,16.07,576151.0
2024-01-05,16.07,16.1,15.95,16.005,416431.0
2024-01-08,15.95,16.005,15.75,15.855,627608.0
2024-01-09,15.855,15.855,15.855,15.855,0.0
2024-01-10,15.225,15.62,15.225,15.49,717088.0
2024-01-11,15.435,15.44,14.59,15.18,3075622.0
2024-01-12,14.9,15.145,14.9,15.03,1427231.0
2024-01-15,14.995,15.085,14.815,15.05,991075.0
2024-01-16,14.815,15.01,14.695,14.73,1042707.0
2024-01-17,14.635,14.73,14.525,14.695,1120621.0
2024-01-18,14.56,14.58,14.44,14.505,1445146.0
2024-01-19,14.625,14.775,14.61,14.72,961401.0
2024-01-22,14.71,14.775,14.57,14.775,1168231.0
2024-01-23,14.87,15.03,14.635,14.965,1257189.0
2024-01-24,15.01,15.06,14.825,14.845,944336.0
2024-01-25,15.0,15.0,14.11,14.17,2186740.0
2024-01-29,14.095,14.225,13.905,13.97,2814290.0
2024-01-30,14.055,14.16,13.775,13.85,1547757.0
2024-01-31,13.87,14.01,13.735,13.885,2748978.0
2024-02-01,13.915,13.955,13.49,13.53,1524963.0
2024-02-02,13.53,13.83,13.505,13.83,1533770.0
2024-02-05,13.69,13.925,13.635,13.805,1082140.0
2024-02-06,13.7,13.83,13.635,13.83,1099441.0
2024-02-07,14.055,14.095,13.87,13.945,1385027.0
2024-02-08,14.31,14.545,14.16,14.535,1745459.0
2024-02-09,14.55,14.635,14.4,14.635,1087676.0
2024-02-12,14.385,14.74,14.375,14.62,784908.0
2024-02-13,14.71,14.73,14.55,14.6,842436.0
2024-02-14,14.47,14.485,14.32,14.43,1319802.0
2024-02-15,14.43,14.635,14.43,14.535,919450.0
2024-02-16,14.775,14.84,14.59,14.73,786577.0
2024-02-19,14.675,15.105,14.675,14.995,867941.0
2024-02-20,14.925,15.05,14.815,14.945,968488.0
2024-02-21,14.965,15.04,14.75,14.9,968358.0
2024-02-22,15.0,15.07,14.91,14.995,586952.0
2024-02-23,15.085,15.085,14.92,14.92,626795.0
2024-02-26,14.975,15.03,14.62,14.7,775939.0
2024-02-27,14.71,14.815,14.57,14.74,625048.0
2024-02-28,14.43,15.325,14.13,15.085,264984.0
2024-02-29,15.61,15.885,15.32,15.675,2121943.0
2024-03-01,15.675,16.445,15.65,16.335,1885421.0
2024-03-04,16.22,16.355,16.03,16.175,1465574.0
2024-03-05,15.935,16.21,15.85,16.125,998504.0
2024-03-06,16.21,16.21,15.785,15.935,1296637.0
2024-03-07,16.105,16.145,15.935,16.03,753655.0
2024-03-08,16.07,16.08,15.83,16.0,823424.0
2024-03-11,15.905,15.995,15.7,15.7,675514.0
2024-03-12,15.69,15.81,15.68,15.765,516806.0
2024-03-13,15.775,16.0,15.745,15.81,650041.0
2024-03-14,15.85,15.955,15.735,15.905,586490.0
2024-03-15,15.89,15.89,15.61,15.7,1433023.0
2024-03-18,15.69,15.755,15.48,15.49,934925.0
2024-03-19,15.515,15.705,15.365,15.69,929258.0
2024-03-20,15.81,15.935,15.755,15.775,594583.0
2024-03-21,15.915,15.975,15.715,15.87,1470916.0
2024-03-22,15.725,15.915,15.46,15.805,774480.0
2024-03-25,15.905,16.0,15.65,15.67,545446.0
2024-03-26,15.64,15.755,15.595,15.63,777010.0
2024-03-27,15.585,15.83,15.585,15.82,640920.0
2024-03-28,15.965,15.995,15.785,15.925,1016344.0
2024-04-02,15.755,16.03,15.715,15.955,829819.0
2024-04-03,15.775,15.945,15.68,15.755,959638.0
2024-04-04,15.9,15.955,15.785,15.955,578182.0
2024-04-05,15.81,15.915,15.715,15.86,812446.0
2024-04-08,15.925,15.975,15.84,15.945,577587.0
2024-04-09,15.975,16.24,15.945,16.03,1125307.0
2024-04-10,16.07,16.22,15.905,16.01,765090.0
2024-04-11,15.805,16.175,15.755,16.105,822040.0
2024-04-12,15.925,16.09,15.925,15.955,577257.0
2024-04-15,15.915,16.07,15.785,15.985,696632.0
2024-04-16,15.795,15.88,15.64,15.69,1004160.0
2024-04-17,15.595,15.69,15.5,15.525,505210.0
2024-04-18,15.5,15.775,15.5,15.725,556296.0
2024-04-19,15.545,15.555,15.32,15.515,787902.0
2024-04-22,15.735,15.84,15.69,15.805,427089.0
2024-04-23,15.88,15.945,15.645,15.735,555018.0
2024-04-24,15.84,15.905,15.755,15.765,494114.0
2024-04-26,15.515,15.67,15.335,15.335,546994.0
2024-04-29,15.545,15.625,15.44,15.51,723135.0
2024-04-30,13.785,14.52,13.75,14.35,10521172.0
2024-05-01,14.15,14.365,14.025,14.14,4233733.0
2024-05-02,14.29,14.605,14.215,14.215,9174939.0
2024-05-03,14.46,14.745,14.415,14.615,502061.0
2024-05-06,14.835,14.845,14.48,14.555,6717593.0
2024-05-07,14.69,14.71,14.365,14.66,2045321.0
2024-05-08,14.67,14.93,14.67,14.84,2965694.0
2024-05-09,14.93,14.965,14.54,14.595,2075953.0
2024-05-10,14.615,14.66,14.52,14.625,2365006.0
2024-05-13,14.72,14.72,14.565,14.605,1702218.0
2024-05-14,14.555,14.66,14.27,14.49,1992569.0
2024-05-15,14.365,14.45,14.09,14.09,2391267.0
2024-05-16,14.29,14.375,14.215,14.215,1710111.0
2024-05-17,14.1,14.245,13.95,14.055,1499235.0
2024-05-20,14.09,14.3,14.055,14.3,1702171.0
2024-05-21,14.225,14.3,14.12,14.15,1614373.0
2024-05-22,14.34,14.44,14.28,14.365,1199954.0
2024-05-23,14.165,14.445,14.16,14.33,1812100.0
2024-05-24,14.445,14.445,14.225,14.26,1306276.0
2024-05-27,14.395,14.51,14.35,14.46,933890.0
2024-05-28,14.49,14.52,14.3,14.3,1383823.0
2024-05-29,14.12,14.21,13.985,14.09,1604598.0
2024-05-30,13.93,14.07,13.91,13.94,1153320.0
2024-05-31,14.165,14.17,13.89,13.93,2935053.0
2024-06-03,14.035,14.13,13.9,13.91,1586425.0
2024-06-04,13.91,13.995,13.825,13.855,1103363.0
2024-06-05,13.825,13.835,13.635,13.77,1815088.0
2024-06-06,13.975,13.975,13.76,13.76,1279662.0
2024-06-07,13.77,13.805,13.645,13.775,1531045.0
2024-06-11,13.74,13.77,13.655,13.71,1038614.0
2024-06-12,13.76,13.845,13.665,13.68,1499905.0
2024-06-13,13.785,13.795,13.52,13.52,1677272.0
2024-06-14,13.55,13.605,13.315,13.445,1887132.0
2024-06-17,13.5,13.51,13.32,13.36,1532869.0
2024-06-18,13.53,13.635,13.275,13.285,2402802.0
2024-06-19,13.34,13.35,13.19,13.285,1655791.0
2024-06-20,13.32,13.56,13.32,13.465,1982240.0
2024-06-21,13.55,13.585,13.34,13.55,2760827.0
2024-06-24,13.645,13.645,13.485,13.56,1994851.0
2024-06-25,13.71,13.865,13.645,13.815,3152300.0
2024-06-26,13.74,13.985,13.69,13.985,2910550.0
2024-06-27,13.75,14.01,13.75,13.975,2642923.0
2024-06-28,14.1,14.445,14.065,14.245,4309375.0
2024-07-01,13.93,14.175,13.88,14.15,1510701.0
2024-07-02,13.985,14.175,13.985,14.045,1232586.0
2024-07-03,13.985,14.055,13.815,13.825,2175077.0
2024-07-04,14.065,14.07,13.895,14.055,2030001.0
2024-07-05,13.965,14.205,13.965,14.005,1128174.0
2024-07-08,13.96,13.995,13.865,13.865,1134774.0
2024-07-09,13.93,13.965,13.72,13.72,1839177.0
2024-07-10,13.595,13.785,13.57,13.75,1482302.0
2024-07-11,13.95,13.95,13.715,13.835,1710335.0
2024-07-12,13.965,14.09,13.9,14.005,1040398.0
2024-07-15,14.13,14.26,14.12,14.195,1496947.0
2024-07-16,14.255,14.26,14.15,14.15,1343059.0
2024-07-17,14.27,14.47,14.215,14.355,1602605.0
2024-07-18,14.31,14.445,14.11,14.165,2072995.0
2024-07-19,14.045,14.235,14.045,14.215,2003283.0
2024-07-22,14.185,14.355,14.11,14.31,1202016.0
2024-07-23,14.435,14.615,14.39,14.445,1301258.0
2024-07-24,14.45,14.5,14.255,14.48,2213930.0
2024-07-25,14.32,14.34,14.065,14.195,2890647.0
2024-07-26,14.31,14.355,14.16,14.165,1487328.0
2024-07-29,14.32,14.405,14.235,14.32,1440820.0
2024-07-30,14.175,14.28,14.12,14.225,829052.0
2024-07-31,14.33,14.52,14.245,14.435,2423097.0
2024-08-01,14.49,14.575,14.32,14.54,1459586.0
2024-08-02,14.13,14.225,13.93,13.975,2402403.0
2024-08-05,13.675,13.69,13.38,13.475,2885875.0
2024-08-06,13.425,13.545,13.32,13.35,3539771.0
2024-08-07,13.3,13.56,13.195,13.445,1888458.0
2024-08-08,13.415,13.425,13.19,13.225,1663988.0
2024-08-09,13.395,13.485,13.265,13.38,1128045.0
2024-08-12,13.5,13.53,13.38,13.49,708501.0
2024-08-13,13.54,13.595,13.475,13.54,977793.0
2024-08-14,13.73,13.73,13.49,13.55,1055907.0
2024-08-15,13.605,13.74,13.49,13.54,892703.0
2024-08-16,13.74,13.87,13.675,13.87,968360.0
2024-08-19,13.805,13.92,13.7,13.815,764739.0
2024-08-20,13.91,13.985,13.835,13.92,117984.0
2024-08-21,13.805,13.9,13.605,13.775,1411230.0
2024-08-22,13.795,13.88,13.7,13.7,868771.0
2024-08-23,13.615,13.655,13.385,13.425,1260351.0
2024-08-26,13.585,13.605,13.315,13.395,1381668.0
2024-08-27,13.34,13.985,13.3,13.77,2116179.0
2024-08-28,14.055,14.415,13.91,14.415,2995270.0
2024-08-29,14.31,14.585,14.29,14.555,3002381.0
2024-08-30,14.645,14.705,14.395,14.48,2023322.0
2024-09-02,14.47,14.52,14.315,14.46,1290687.0
2024-09-03,14.44,14.55,14.345,14.425,1069913.0
2024-09-04,14.23,14.335,14.105,14.23,1619826.0
2024-09-05,14.26,14.355,14.045,14.27,1299654.0
2024-09-06,14.27,14.27,14.005,14.125,1420807.0
2024-09-09,14.0,14.29,13.89,14.26,2232362.0
2024-09-10,14.335,14.46,14.24,14.425,1522966.0
2024-09-11,14.345,14.385,14.015,14.055,1534871.0
2024-09-12,14.22,14.27,14.095,14.27,1235175.0
2024-09-13,14.385,14.54,14.335,14.395,825838.0
2024-09-16,14.45,14.46,14.18,14.22,1072307.0
2024-09-17,14.295,14.315,14.075,14.095,1107995.0
2024-09-18,14.065,14.17,14.015,14.105,1414429.0
2024-09-19,14.015,14.105,13.825,14.015,2458125.0
2024-09-20,14.105,14.26,14.035,14.095,4119411.0
2024-09-23,13.96,13.99,13.89,13.98,857829.0
2024-09-24,14.005,14.24,13.96,14.21,1001185.0
2024-09-25,14.315,14.45,14.135,14.15,923127.0
2024-09-26,14.22,14.49,14.2,14.24,2077775.0
2024-09-27,14.17,14.31,14.005,14.125,1101135.0
2024-09-30,14.25,14.335,14.21,14.335,1521078.0
2024-10-01,14.23,14.325,14.125,14.135,1056114.0
2024-10-02,14.135,14.355,14.135,14.345,1223501.0
2024-10-03,14.335,14.355,14.2,14.2,919246.0
2024-10-04,14.115,14.51,14.065,14.44,1225651.0
2024-10-07,14.22,14.46,14.22,14.425,676522.0
2024-10-08,14.405,14.54,14.27,14.27,917193.0
2024-10-09,14.24,14.425,14.075,14.085,1432754.0
2024-10-10,14.115,14.16,14.03,14.085,926265.0
2024-10-11,14.115,14.19,13.92,13.93,1636314.0
2024-10-14,14.0,14.015,13.845,13.97,1158992.0
2024-10-15,14.045,14.045,13.855,14.015,1984928.0
2024-10-16,13.93,14.035,13.87,13.94,939780.0
2024-10-17,14.095,14.355,14.095,14.335,1813701.0
2024-10-18,14.305,14.365,14.045,14.115,1181901.0
2024-10-21,14.16,14.295,14.13,14.295,1293222.0
2024-10-22,14.21,14.345,14.075,14.075,1200574.0
2024-10-23,14.065,14.17,13.735,13.775,1308605.0
2024-10-24,13.725,13.89,13.66,13.715,1424214.0
2024-10-25,13.825,13.865,13.67,13.71,961533.0
2024-10-28,13.7,13.74,13.62,13.66,785425.0
2024-10-29,13.775,13.845,13.71,13.715,1032289.0
2024-10-30,13.775,13.825,13.475,13.555,1005341.0
2024-10-31,13.515,13.57,13.41,13.535,1238651.0
2024-11-01,13.485,13.505,13.33,13.36,1325491.0
2024-11-04,13.425,13.525,13.27,13.475,979310.0
2024-11-05,13.59,13.63,13.39,13.455,848088.0
2024-11-06,13.565,14.025,13.4,13.92,2017940.0
2024-11-07,14.21,14.695,14.21,14.675,3667835.0
2024-11-08,14.57,14.665,14.065,14.065,2428296.0
2024-11-11,13.98,14.0,13.75,13.805,1741851.0
2024-11-12,13.825,14.105,13.68,14.105,1718972.0
2024-11-13,13.88,14.16,13.87,14.105,1551945.0
2024-11-14,14.18,14.21,13.95,14.015,2024913.0
2024-11-15,14.045,14.15,13.925,13.97,1142933.0
2024-11-18,13.9,13.985,13.845,13.88,1672016.0
2024-11-19,13.89,14.105,13.89,13.96,2893487.0
2024-11-20,13.92,13.95,13.67,13.68,1578891.0
2024-11-21,13.745,13.89,13.38,13.525,1893713.0
2024-11-22,13.63,13.765,13.58,13.7,1096644.0
2024-11-25,13.805,13.815,13.67,13.69,1615848.0
2024-11-26,13.745,13.775,13.485,13.515,1253518.0
2024-11-27,13.64,13.69,13.4,13.4,974269.0
2024-11-28,13.435,13.445,13.25,13.29,1491352.0
2024-11-29,13.29,13.41,13.165,13.41,1295918.0
2024-12-02,13.425,13.485,13.275,13.3,1094960.0
2024-12-03,13.34,13.495,12.965,12.965,3088306.0
2024-12-04,12.935,12.975,12.72,12.975,3741487.0
2024-12-05,12.955,13.13,12.885,13.0,1324899.0
2024-12-06,12.945,12.955,12.82,12.845,1137583.0
2024-12-09,12.73,12.845,12.685,12.8,1796474.0
2024-12-10,12.905,13.02,12.7,12.79,2472349.0
2024-12-11,12.76,12.935,12.7,12.905,1976294.0
2024-12-12,12.915,13.0,12.665,12.79,1393155.0
2024-12-13,12.665,12.82,12.66,12.79,1327380.0
2024-12-16,12.71,12.865,12.655,12.72,2193092.0
2024-12-17,12.555,12.865,12.45,12.75,2746096.0
2024-12-18,12.75,12.945,12.655,12.895,2666137.0
2024-12-19,12.895,12.945,12.76,12.895,4140320.0
2024-12-20,12.905,12.975,12.82,12.975,3819175.0
2024-12-23,13.08,13.11,12.855,13.0,1686846.0
2024-12-24,13.08,13.255,13.08,13.255,1103660.0
2024-12-27,13.31,13.325,13.195,13.195,1468083.0
2024-12-30,13.235,13.28,13.145,13.195,1402800.0
2024-12-31,13.12,13.31,13.095,13.245,594087.0
2025-01-02,13.12,13.305,13.12,13.205,995038.0
2025-01-03,13.205,13.495,13.205,13.495,1303077.0
2025-01-06,13.6,13.7,13.32,13.34,1419674.0
2025-01-07,13.41,13.445,13.29,13.37,1155922.0
2025-01-08,13.37,13.475,13.32,13.35,1054944.0
2025-01-09,13.29,13.425,13.215,13.35,1207693.0
2025-01-10,13.42,13.42,13.255,13.36,1022578.0
2025-01-13,13.205,13.38,13.195,13.3,1332644.0
2025-01-14,13.435,13.715,13.41,13.68,1078829.0
2025-01-15,13.725,14.005,13.58,13.58,1856694.0
2025-01-16,13.725,13.785,13.57,13.59,1212088.0
2025-01-17,13.555,13.765,13.555,13.64,1012824.0
2025-01-20,13.715,13.765,13.615,13.735,751646.0
2025-01-21,13.785,13.93,13.745,13.825,1080611.0
2025-01-22,13.9,14.25,13.86,14.24,1809756.0
2025-01-23,14.26,14.365,14.15,14.15,1589738.0
2025-01-24,14.15,14.365,14.145,14.315,1039313.0
2025-01-28,14.25,14.315,14.035,14.035,1219538.0
2025-01-29,14.075,14.24,14.0,14.0,939410.0
2025-01-30,14.065,14.18,13.98,13.99,1220615.0
2025-01-31,13.98,14.115,13.9,13.98,1546377.0
2025-02-03,13.745,13.88,13.66,13.88,1867281.0
2025-02-04,14.015,14.16,13.755,13.755,997872.0
2025-02-05,13.87,14.015,13.85,13.94,1177213.0
2025-02-06,14.015,14.09,13.99,14.015,865882.0
2025-02-07,13.9,14.095,13.9,13.97,808285.0
2025-02-10,14.015,14.105,13.91,13.97,642621.0
2025-02-11,14.105,14.26,14.065,14.23,1254435.0
2025-02-12,14.24,14.375,14.135,14.26,1162452.0
2025-02-13,14.27,14.35,14.145,14.15,918569.0
2025-02-14,14.28,14.335,14.21,14.28,903686.0
2025-02-17,14.18,14.405,14.075,14.115,1590288.0
2025-02-18,14.26,14.26,14.065,14.115,1052207.0
2025-02-19,14.25,14.3,13.88,13.91,1150728.0
2025-02-20,13.91,13.95,13.795,13.95,1491977.0
2025-02-21,14.125,14.125,13.775,13.775,1272209.0
2025-02-24,13.61,13.735,13.455,13.69,1570920.0
2025-02-25,13.58,13.64,13.455,13.555,2166244.0
2025-02-26,14.45,15.14,14.45,14.945,5595256.0
2025-02-27,15.13,15.285,14.99,15.03,2599991.0
2025-02-28,15.215,15.215,14.715,14.715,3006646.0
2025-03-03,14.565,14.78,14.545,14.76,1332623.0
2025-03-04,14.615,14.71,14.425,14.525,1288617.0
2025-03-05,14.26,14.415,14.19,14.39,1408348.0
2025-03-06,14.475,14.545,14.25,14.39,1158468.0
2025-03-07,14.425,14.455,14.075,14.075,1353870.0
2025-03-10,14.105,14.19,14.035,14.17,1133839.0
2025-03-11,14.005,14.23,13.85,14.015,1972431.0
2025-03-12,13.955,14.21,13.865,14.2,2589248.0
2025-03-13,14.26,14.34,13.915,13.965,1194835.0
2025-03-14,14.085,14.14,13.885,14.095,1307878.0
2025-03-17,14.14,14.435,14.135,14.415,995085.0
2025-03-18,14.495,14.655,14.485,14.555,1025896.0
2025-03-19,14.525,15.015,14.4,14.73,2357973.0
2025-03-20,15.105,15.105,14.615,14.645,2670863.0
2025-03-21,14.645,14.83,14.625,14.78,3311007.0
2025-03-24,14.595,14.815,14.595,14.685,806406.0
2025-03-25,14.73,14.76,14.59,14.645,1113300.0
2025-03-26,14.75,14.78,14.23,14.31,2202942.0
2025-03-27,14.26,14.495,14.18,14.495,1808246.0
2025-03-28,14.425,14.575,14.26,14.535,1129343.0
2025-03-31,14.37,14.475,14.18,14.18,1037567.0
2025-04-01,14.31,14.405,14.0,14.21,1143230.0
2025-04-02,14.27,14.38,14.065,14.23,1465809.0
2025-04-03,13.975,14.105,13.8,13.905,1737424.0
2025-04-04,13.435,13.61,12.765,12.825,3464398.0
2025-04-07,11.715,12.03,11.025,12.03,7394904.0
2025-04-08,12.09,12.205,11.585,11.89,5071748.0
2025-04-09,11.46,11.635,11.025,11.225,4708369.0
2025-04-10,12.53,12.53,11.135,11.565,7733659.0
2025-04-11,11.105,11.46,10.88,11.35,3563215.0
2025-04-14,11.5,11.87,11.45,11.87,3451079.0
2025-04-15,11.815,12.01,11.775,11.835,2112218.0
2025-04-16,11.695,11.755,11.35,11.35,2257629.0
2025-04-17,11.43,11.715,11.42,11.715,2160747.0
2025-04-22,11.49,11.585,11.36,11.45,1870584.0
2025-04-23,11.755,11.94,11.675,11.94,2592326.0
2025-04-24,11.775,11.995,11.715,11.96,1608996.0
2025-04-28,12.185,12.195,11.94,11.99,1515717.0
2025-04-29,12.04,12.16,11.985,12.1,1280754.0
2025-04-30,12.135,12.23,12.05,12.225,2299844.0
2025-05-01,12.215,12.24,11.99,12.01,1543216.0
2025-05-02,11.9,12.15,11.86,12.145,1881076.0
2025-05-05,12.09,12.12,11.685,11.835,3189276.0
2025-05-06,11.825,11.87,11.635,11.755,2074447.0
2025-05-07,11.825,11.98,11.745,11.84,4197294.0
2025-05-08,11.96,12.255,11.905,12.225,2580014.0
2025-05-09,12.245,12.44,12.22,12.355,1335416.0
2025-05-12,12.48,12.62,12.47,12.58,1719913.0
2025-05-13,12.775,13.1,12.765,12.805,1980626.0
2025-05-14,12.795,13.075,12.79,13.02,1541648.0
2025-05-15,12.935,12.98,12.825,12.855,1210162.0
2025-05-16,12.925,13.02,12.68,12.775,1341742.0
2025-05-19,12.755,12.805,12.56,12.69,2084695.0
2025-05-20,13.11,13.2,12.69,12.725,2021817.0
2025-05-21,12.63,13.005,12.51,12.915,2241045.0
2025-05-22,12.68,12.835,12.53,12.735,2014626.0
2025-05-23,12.795,12.915,12.63,12.68,1295565.0
2025-05-26,12.69,12.835,12.69,12.795,1059905.0
2025-05-27,12.815,12.87,12.55,12.735,1122867.0
2025-05-28,12.825,12.975,12.69,12.785,1450490.0
2025-05-29,12.845,12.975,12.735,12.875,1320427.0
2025-05-30,12.705,12.835,12.69,12.795,2074213.0
2025-06-02,12.775,12.825,12.58,12.68,1145474.0
2025-06-03,12.705,12.775,12.605,12.68,1335510.0
2025-06-04,12.825,13.095,12.795,12.865,2704195.0
2025-06-05,12.875,13.03,12.62,12.915,2175515.0
2025-06-06,12.775,13.02,12.69,12.855,1937325.0
2025-06-10,13.04,13.09,12.885,13.03,2249429.0
2025-06-11,13.04,13.23,13.01,13.06,1577982.0
2025-06-12,13.08,13.19,12.935,12.98,1337855.0
2025-06-13,12.935,13.365,12.935,13.24,2648466.0
2025-06-16,13.365,13.365,13.175,13.325,1425871.0
2025-06-17,13.305,13.495,13.265,13.435,902274.0
2025-06-18,13.485,13.64,13.435,13.56,1208671.0
2025-06-19,13.485,13.535,13.06,13.23,1700113.0
2025-06-20,13.17,13.285,13.06,13.285,4947010.0
2025-06-23,13.295,13.335,13.03,13.16,1110575.0
2025-06-24,13.22,13.23,12.61,12.845,3134785.0
2025-06-25,12.99,13.07,12.815,12.865,2258187.0
2025-06-26,12.865,12.905,12.735,12.825,1295475.0
2025-06-27,13.1,13.1,12.755,12.855,2152193.0
2025-06-30,12.885,12.925,12.795,12.855,2765512.0
2025-07-01,12.825,12.875,12.51,12.63,2991169.0
2025-07-02,12.715,12.875,12.63,12.855,2579108.0
2025-07-03,12.835,12.98,12.725,12.965,991442.0
2025-07-04,13.07,13.27,13.035,13.09,1410836.0
2025-07-07,13.265,13.265,12.925,12.98,1033983.0
2025-07-08,12.98,13.1,12.825,13.06,944826.0
2025-07-09,13.06,13.16,12.945,12.98,1022309.0
2025-07-10,13.1,13.14,12.975,13.14,859512.0
2025-07-11,13.24,13.325,13.09,13.18,1211911.0
2025-07-14,12.99,13.12,12.975,13.12,750386.0
2025-07-15,13.15,13.26,13.085,13.21,1095731.0
2025-07-16,13.09,13.17,12.975,13.1,1101803.0
2025-07-17,13.14,13.22,13.06,13.1,939302.0
2025-07-18,13.15,13.23,12.945,12.975,2075649.0
2025-07-21,12.855,12.945,12.735,12.795,2567881.0
2025-07-22,12.695,12.795,12.6,12.795,2652043.0
2025-07-23,12.845,13.09,12.765,12.935,3033804.0
2025-07-24,13.04,13.06,12.795,12.815,1625547.0
2025-07-25,12.815,12.945,12.775,12.945,1373074.0
2025-07-28,12.955,13.2,12.905,13.03,1849317.0
2025-07-29,13.11,13.475,13.075,13.445,2992655.0
2025-07-30,13.415,13.525,13.09,13.26,2830558.0
2025-07-31,13.12,13.24,13.07,13.12,3283435.0
2025-08-01,12.99,13.2,12.885,13.15,1114794.0
2025-08-04,12.945,13.03,12.715,12.945,2320195.0
2025-08-05,13.03,13.04,12.715,12.765,1927739.0
2025-08-06,12.825,12.835,12.59,12.835,3414929.0
2025-08-07,12.865,12.895,12.755,12.875,1256773.0
2025-08-08,12.905,12.96,12.795,12.905,1888275.0
2025-08-11,12.925,12.925,12.795,12.875,1462980.0
2025-08-12,12.825,12.955,12.735,12.795,2532788.0
2025-08-13,12.875,12.905,12.725,12.745,1746865.0
2025-08-14,12.845,12.885,12.705,12.775,1266570.0
2025-08-15,12.795,12.835,12.695,12.825,2027842.0
2025-08-18,12.785,12.955,12.745,12.955,1988680.0
2025-08-19,12.905,12.935,12.655,12.68,1206583.0
2025-08-20,12.765,12.815,12.47,12.54,2054451.0
2025-08-21,12.65,12.735,12.54,12.66,1981919.0
2025-08-22,12.62,12.69,12.51,12.69,1264915.0
2025-08-25,12.705,12.785,12.54,12.65,2934271.0
2025-08-26,12.65,12.65,12.355,12.395,3077037.0
2025-08-27,12.805,13.76,12.805,13.76,4695251.0
2025-08-28,14.16,14.39,14.025,14.39,4106268.0
2025-08-29,14.3,14.465,14.18,14.435,2472890.0
2025-09-01,14.3,14.48,14.03,14.26,1470509.0
2025-09-02,14.3,14.45,14.19,14.42,1848664.0
2025-09-03,14.63,14.85,14.58,14.63,4233856.0
2025-09-04,14.64,14.79,14.35,14.58,2057549.0
2025-09-05,14.6,14.72,14.49,14.66,1390107.0
2025-09-08,14.42,14.52,14.37,14.44,1070579.0
2025-09-09,14.35,14.44,14.19,14.28,1421379.0
2025-09-10,14.29,14.38,14.17,14.23,2159076.0
2025-09-11,14.21,14.33,14.18,14.3,1351303.0
2025-09-12,14.45,14.69,14.22,14.23,1310392.0
2025-09-15,14.11,14.2,14.04,14.16,1082265.0
2025-09-16,14.12,14.25,14.02,14.23,877966.0
2025-09-17,14.2,14.32,14.1,14.27,1264113.0
2025-09-18,14.12,14.14,13.88,13.98,1333673.0
2025-09-19,14.13,14.17,13.92,13.92,3161603.0
2025-09-22,14.0,14.03,13.91,13.97,699715.0
2025-09-23,13.9,13.99,13.79,13.93,582522.0
2025-09-24,13.9,14.06,13.9,14.02,850796.0
2025-09-25,14.06,14.22,14.0,14.1,1132704.0
2025-09-26,14.01,14.08,13.95,14.05,1001989.0
2025-09-29,14.2,14.25,14.09,14.13,1060180.0
2025-09-30,14.05,14.13,13.9,14.05,1871826.0
2025-10-01,14.1,14.12,13.88,14.02,928768.0
2025-10-02,14.05,14.08,13.9,14.05,1248624.0
2025-10-03,14.04,14.22,14.0,14.18,1412050.0
2025-10-06,14.2,14.37,14.1,14.23,1134636.0
2025-10-07,14.2,14.46,14.19,14.3,1726455.0
2025-10-08,14.33,14.39,14.07,14.21,1305496.0
2025-10-09,14.25,14.32,14.19,14.29,1321900.0
2025-10-10,14.22,14.25,14.09,14.22,1933761.0
2025-10-13,14.0,14.07,13.66,13.66,1718623.0
2025-10-14,13.69,13.855,13.69,13.82,1241352.0
2025-10-15,13.85,13.9,13.6,13.77,1330204.0
2025-10-16,13.86,13.93,13.6,13.82,1392481.0
2025-10-17,13.85,13.96,13.76,13.79,2034400.0
2025-10-20,13.81,13.925,13.74,13.86,1071266.0
2025-10-21,13.94,13.99,13.73,13.99,1898065.0
2025-10-22,14.05,14.1,13.84,13.99,1693415.0
2025-10-23,13.89,14.14,13.785,14.14,1994624.0
2025-10-24,14.16,14.45,14.1,14.39,1415244.0
2025-10-27,14.46,14.615,14.41,14.54,1490446.0
2025-10-28,14.53,14.57,14.24,14.3,1380408.0
2025-10-29,14.31,14.39,14.22,14.24,942426.0
2025-10-30,14.25,14.46,14.24,14.36,1603636.0
2025-10-31,14.3,14.43,14.28,14.3,1307306.0
2025-11-03,14.5,14.5,14.17,14.23,1282293.0
2025-11-04,14.2,14.23,13.93,14.01,984500.0
2025-11-05,14.04,14.13,13.68,13.95,1687324.0
2025-11-06,13.94,14.13,13.7,13.81,1591106.0
2025-11-07,13.87,13.93,13.55,13.63,1579174.0
2025-11-10,13.59,14.04,13.55,13.97,1378334.0
2025-11-11,14.0,14.12,13.925,14.05,1463413.0
2025-11-12,14.03,14.25,14.0,14.21,900601.0
2025-11-13,14.14,14.21,13.88,14.03,1344365.0
2025-11-14,13.84,13.89,13.66,13.77,1304031.0
2025-11-17,13.68,13.92,13.65,13.88,994313.0
2025-11-18,13.69,13.85,13.63,13.67,1385569.0
2025-11-19,13.67,13.81,13.55,13.65,959597.0
2025-11-20,13.12,13.5,12.1,13.22,5159233.0
2025-11-21,13.22,13.22,12.81,13.09,1296970.0
2025-11-24,13.18,13.4,12.99,13.23,2710566.0
2025-11-25,13.1,13.32,13.1,13.21,1969582.0
2025-11-26,13.27,13.4,13.13,13.36,1681428.0