Date,Open,High,Low,Close,Volume
1999-01-04,1.6032296692358312,1.6032296692358312,1.5686897769130024,1.596321723504915,1588764.0
1999-01-05,1.60898712398723,1.60898712398723,1.5686903499980964,1.5686903499980964,4041279.0
1999-01-06,1.6406480509598729,1.6406480509598729,1.57732496743212,1.6406480509598729,4407995.0
1999-01-07,1.672310112222927,1.672310112222927,1.646405026720412,1.6464050267204124,4638943.0
1999-01-08,1.6377697592626688,1.6377697592626688,1.6061081360860088,1.6176217065466367,2853458.0
1999-01-11,1.634891265177409,1.634891265177409,1.5974729474823215,1.6061077550255582,3817462.0
1999-01-12,1.6061077583658725,1.6061077583658725,1.5802030083458622,1.5974729508046772,3169552.0
1999-01-13,1.6032297801630893,1.6032297801630893,1.5744465891253097,1.588838266478329,3137249.0
1999-01-14,1.6061078892780034,1.6061078892780034,1.583081406568194,1.591716214833203,4872367.0
1999-01-15,1.591716911079733,1.591716911079733,1.571568525310089,1.5773253940080418,2959779.0
1999-01-18,1.603229325510595,1.603229325510595,1.5859593830517795,1.5974729508046772,5010557.0
1999-01-19,1.6320132042320588,1.6320132042320588,1.6032296875210066,1.6187729338463992,1861691.0
1999-01-20,1.6550397278077382,1.6550397278077382,1.611864860932395,1.6406480509598729,3013554.0
1999-01-21,1.6406480291266374,1.6406480291266374,1.6118648394821973,1.6176217065466367,1910482.0
1999-01-22,1.649283188003195,1.649283188003195,1.6262565377802605,1.6406480509598729,2314808.0
1999-01-25,1.6406480466960072,1.6406480466960072,1.6176217238694224,1.6245296698178735,1298104.0
1999-01-26,1.6245296698178735,1.6245296698178735,1.6245296698178735,1.6245296698178735,0.0
1999-01-27,1.6320136745707523,1.6320136745707523,1.5859601982289226,1.5859601982289226,5031595.0
1999-01-28,1.6176214486857432,1.6176214486857432,1.5859595032197302,1.6032294469870871,1331820.0
1999-01-29,1.6061084878848326,1.6061084878848326,1.5830819965929035,1.5945952422388685,6139288.0
1999-02-01,1.6032301574707457,1.6032301574707457,1.5773253940080418,1.5773253940080418,3425642.0
1999-02-02,1.580203714463531,1.580203714463531,1.5600553301460862,1.574446846180506,2955191.0
1999-02-03,1.5974736764015744,1.5974736764015744,1.5686901531159458,1.5945952422388685,1420973.0
1999-02-04,1.62337825919748,1.62337825919748,1.5888383623995994,1.5914290674281903,2520071.0
1999-02-05,1.5945954800999125,1.5945954800999125,1.568690387112805,1.5715686580365675,5301919.0
1999-02-08,1.5744467961425277,1.5744467961425277,1.5370284628383537,1.5514201420836728,4522218.0
1999-02-09,1.5571764959856942,1.5571764959856942,1.5399065502461915,1.5399065502461915,2908266.0
1999-02-10,1.5600556656717477,1.5600556656717477,1.5255155942229648,1.5600556656717477,2906749.0
1999-02-11,1.5830816834210786,1.5830816834210786,1.5600550330160907,1.5666749229090515,8478378.0
1999-02-12,1.5773253728911196,1.5773253728911196,1.5312722242753227,1.5370286018913175,6741950.0
1999-02-15,1.6147437095804815,1.6147437095804815,1.5341501675808773,1.5370286018913175,8954474.0
1999-02-16,1.542785433330746,1.542785433330746,1.5024888226954802,1.5053670935736034,4632672.0
1999-02-17,1.5456632917582085,1.5456632917582085,1.5111233994216386,1.5427848582846626,4631226.0
1999-02-18,1.5715686208537598,1.5715686208537598,1.5312723378695483,1.5686903499980964,6650765.0
1999-02-19,1.6118644604082153,1.6118644604082153,1.5859593830517795,1.5974729508046772,3104414.0
1999-02-22,1.551420636112916,1.551420636112916,1.4765841093421537,1.4909757931703127,14791244.0
1999-02-23,1.4967320123248709,1.4967320123248709,1.4334085913558658,1.4621921133129403,24516023.0
1999-02-24,1.5168798247546056,1.5168798247546056,1.4650699845627877,1.4996098780239997,11054257.0
1999-02-25,1.5024884320198078,1.5024884320198078,1.479461943645533,1.4938536216306544,7039345.0
1999-02-26,1.5122748170557756,1.5122748170557756,1.4737052443230063,1.5122748170557756,19361517.0
1999-03-01,1.5024884501966114,1.5024884501966114,1.467948389880808,1.4794619615437667,5969710.0
1999-03-02,1.488097216149006,1.488097216149006,1.4708272626711485,1.4846433236544248,6930749.0
1999-03-03,1.508245379837155,1.508245379837155,1.46794860949535,1.46794860949535,4714627.0
1999-03-04,1.4823400297931728,1.4823400297931728,1.4679483520052736,1.4823400297931728,3668314.0
1999-03-05,1.4967316470028214,1.4967316470028214,1.467948132071223,1.4702509442003426,3890550.0
1999-03-08,1.4996102550220298,1.4996102550220298,1.4535571067188595,1.4564353773414658,3826551.0
1999-03-09,1.4938533926892792,1.4938533926892792,1.4593133380847905,1.4880965259755827,3472123.0
1999-03-10,1.4996102737530514,1.4996102737530514,1.4737055104894414,1.476008159749947,2675801.0
1999-03-11,1.4909750579017504,1.4909750579017504,1.465069974318722,1.4708266777447565,4234246.0
1999-03-12,1.4794622809440834,1.4794622809440834,1.4535571891975272,1.4535571891975272,5957722.0
1999-03-15,1.4823399536008934,1.4823399536008934,1.4593134667257324,1.4765834137162308,3390939.0
1999-03-16,1.488096733641986,1.488096733641986,1.47370521952235,1.4823400297931728,2719582.0
1999-03-17,1.4909749593324308,1.4909749593324308,1.4794617169097624,1.4880965259755827,1936849.0
1999-03-18,1.4909752058701893,1.4909752058701893,1.4794619615437667,1.4794619615437667,1856157.0
1999-03-19,1.5053668608631958,1.5053668608631958,1.4880969109275533,1.4967320495636578,2122946.0
1999-03-22,1.5255149719335237,1.5255149719335237,1.4852182110697805,1.522636702015365,2733688.0
1999-03-23,1.545663148033084,1.545663148033084,1.522636500727112,1.5255147702647711,3307247.0
1999-03-24,1.5370284705528905,1.5370284705528905,1.5082452755860658,1.5111237096505454,2782158.0
1999-03-25,1.5226369316671662,1.5226369316671662,1.5082452525692398,1.5128505506001897,3049194.0
1999-03-26,1.534150042725198,1.534150042725198,1.5082452817175422,1.508245281717542,7127551.0
1999-03-29,1.4967321337882769,1.4967321337882769,1.46219223197335,1.46794860949535,3325618.0
1999-03-30,1.5135298454758914,1.5135298454758914,1.481264845988041,1.4888910670415614,4993384.0
1999-03-31,1.4959311478605894,1.4959311478605894,1.481265295205059,1.481265295205059,3100478.0
1999-04-01,1.504730573501281,1.504730573501281,1.484198117281493,1.504730573501281,1435027.0
1999-04-02,1.504730573501281,1.504730573501281,1.504730573501281,1.504730573501281,0.0
1999-04-05,1.504730573501281,1.504730573501281,1.504730573501281,1.504730573501281,0.0
1999-04-06,1.5252630687460065,1.5252630687460065,1.4783317152159825,1.4841981552557555,5025035.0
1999-04-07,1.49299793003328,1.49299793003328,1.4665991965335892,1.4665991965335892,6512599.0
1999-04-08,1.4871316560032497,1.4871316560032497,1.4636660595185742,1.4665991965335892,4895190.0
1999-04-09,1.4812655284865102,1.4812655284865102,1.4665995067330644,1.4724661155803067,5274830.0
1999-04-12,1.4871314586697235,1.4871314586697235,1.4724656087525343,1.4841981552557555,3014269.0
1999-04-13,1.504730573501281,1.504730573501281,1.4871314206204105,1.504730573501281,8232615.0
1999-04-14,1.507664050711497,1.507664050711497,1.4841982884466034,1.493877840326192,2350817.0
1999-04-15,1.4821449613890163,1.4821449613890163,1.466598970669594,1.4821449613890163,4492943.0
1999-04-16,1.48419835220005,1.48419835220005,1.4548666484735284,1.4665991965335892,5501106.0
1999-04-19,1.4665991455479976,1.4665991455479976,1.425534228036278,1.4343341391399531,6160454.0
1999-04-20,1.4636659798907206,1.4636659798907206,1.4372672478272006,1.4460666583935318,7800724.0
1999-04-21,1.4724656025063767,1.4724656025063767,1.4314006891903222,1.4402000990304114,7197628.0
1999-04-22,1.4695325003367892,1.4695325003367892,1.4548666484735284,1.4665991965335892,5470099.0
1999-04-23,1.481265244514211,1.481265244514211,1.4490000695574514,1.4548666772800103,5194349.0
1999-04-26,1.4665991965335892,1.4665991965335892,1.4577994519121742,1.4665991965335892,513201.0
1999-04-27,1.4665993958699144,1.4665993958699144,1.4431337961958564,1.4490002378114226,3354075.0
1999-04-28,1.4607327906212846,1.4607327906212846,1.4314009194056592,1.4314009194056592,5482861.0
1999-04-29,1.4431331729700163,1.4431331729700163,1.4108680082006202,1.413214717263972,4976192.0
1999-04-30,1.4402003367567937,1.4402003367567937,1.39620252974713,1.4079351615313076,6504466.0
1999-05-03,1.431400719127519,1.431400719127519,1.3962023284842728,1.4050018219024814,2925346.0
1999-05-04,1.429347107848622,1.429347107848622,1.4108678188802557,1.4138011214217658,2285976.0
1999-05-05,1.437267119085182,1.437267119085182,1.413801525979017,1.437267119085182,2620163.0
1999-05-06,1.4519331838423386,1.4519331838423386,1.4255341196904543,1.4434268205799337,3206699.0
1999-05-07,1.448999795987462,1.448999795987462,1.4226009001609763,1.428467339987768,4838456.0
1999-05-10,1.4519335891269394,1.4519335891269394,1.4138019675707398,1.42260138009731,2265277.0
1999-05-11,1.4284672094331508,1.4284672094331508,1.4167344976400331,1.4196678006794186,2145954.0
1999-05-12,1.425534517606166,1.425534517606166,1.4138019675707398,1.42260138009731,2642142.0
1999-05-13,1.4519329779675871,1.4519329779675871,1.4167345087362686,1.4519329779675871,2993134.0
1999-05-14,1.4871317363401877,1.4871317363401877,1.457799530664545,1.481265295205059,3640540.0
1999-05-17,1.475398985627548,1.475398985627548,1.449000412151802,1.4709994457658937,3003489.0
1999-05-18,1.4871317363401877,1.4871317363401877,1.460732834626206,1.481265295205059,3533933.0
1999-05-19,1.5105967731808043,1.5105967731808043,1.4695321963134735,1.5105967731808043,5670505.0
1999-05-20,1.554594792956355,1.554594792956355,1.522329792663717,1.5457950503087343,8213871.0
1999-05-21,1.545795160487969,1.545795160487969,1.5223299011704248,1.5369957507894496,8268658.0
1999-05-24,1.5457949526714807,1.5457949526714807,1.5311291050241305,1.533475647319232,1505914.0
1999-05-25,1.5428626653653492,1.5428626653653492,1.5135302931215973,1.5419825240740803,3563951.0
1999-05-26,1.542862513964616,1.542862513964616,1.5193967519028582,1.5399292103128084,2445494.0
1999-05-27,1.5516616598418036,1.5516616598418036,1.525262932208217,1.5346489352129498,7330710.0
1999-05-28,1.5252627861372,1.5252627861372,1.4841978802556737,1.4988638942436283,2094309.0
1999-05-31,1.5105968835288954,1.5105968835288954,1.4841981535622804,1.5017974736615192,1092330.0
1999-06-01,1.4959309412619992,1.4959309412619992,1.4753984835188232,1.4900648345134084,1292826.0
1999-06-02,1.5076639136945988,1.5076639136945988,1.4695323036618246,1.5017974736615192,4252740.0
1999-06-03,1.528196201686547,1.528196201686547,1.4959310282064069,1.525263231535871,3358877.0
1999-06-04,1.5399291751818898,1.5399291751818898,1.5193967172403533,1.531129431215394,3065151.0
1999-06-07,1.5457953172518957,1.5457953172518957,1.531129466145561,1.5399292103128084,2356266.0
1999-06-08,1.539929249806513,1.539929249806513,1.50179763566048,1.525263231535871,1858649.0
1999-06-09,1.5311293015520198,1.5311293015520198,1.5017974357042954,1.5223298919070447,1898484.0
1999-06-10,1.5252627861372,1.5252627861372,1.4900644859966137,1.4988638942436283,1566925.0
1999-06-11,1.522329837207718,1.522329837207718,1.4871313659517549,1.5208631021980992,3355557.0
1999-06-14,1.5208631021980992,1.5208631021980992,1.5208631021980992,1.5208631021980992,0.0
1999-06-15,1.5135301055506858,1.5135301055506858,1.4900648444588516,1.492997814458637,3438727.0
1999-06-16,1.5017975483751016,1.5017975483751016,1.4841982274003065,1.4900648345134084,2224277.0
1999-06-17,1.5105968466027992,1.5105968466027992,1.490064723959328,1.504730573501281,2394092.0
1999-06-18,1.5105971735922363,1.5105971735922363,1.4871317425304338,1.495931154087464,6520803.0
1999-06-21,1.5017974390936362,1.5017974390936362,1.472465573179714,1.4753983761583416,3499487.0
1999-06-22,1.492997814458637,1.492997814458637,1.4695323865786318,1.492997814458637,2627598.0
1999-06-23,1.4871316560032497,1.4871316560032497,1.460732755715374,1.4665991965335892,2526563.0
1999-06-24,1.4724658041399887,1.4724658041399887,1.4577994519121742,1.4665991965335892,4141198.0
1999-06-25,1.48419835220005,1.48419835220005,1.4577994519121742,1.4665991965335892,11548139.0
1999-06-28,1.4959309512465957,1.4959309512465957,1.4665990830025022,1.492997814458637,1568664.0
1999-06-29,1.5105968835288954,1.5105968835288954,1.4900647603835224,1.5017974736615192,4893419.0
1999-06-30,1.5164636776063876,1.5164636776063876,1.4665993426539334,1.473932185922058,4721265.0
1999-07-01,1.5076636360669065,1.5076636360669065,1.4900644859966137,1.4988638942436283,3129658.0
1999-07-02,1.5105970999726952,1.5105970999726952,1.4871316700544894,1.5020907356876825,4573882.0
1999-07-05,1.5193966264037115,1.5193966264037115,1.4988641696897016,1.5076639131301073,3040666.0
1999-07-06,1.525263593810146,1.525263593810146,1.5076644344205683,1.5193971517508802,3354783.0
1999-07-07,1.5487286209037034,1.5487286209037034,1.5193967519028582,1.5399292103128084,4492457.0
1999-07-08,1.5809934473311968,1.5809934473311968,1.5457949787349243,1.5809934473311968,6492938.0
1999-07-09,1.595659628802105,1.595659628802105,1.5692607356578656,1.5809934473311968,5269135.0
1999-07-12,1.6073922570671826,1.6073922570671826,1.583926501361889,1.5956595460026664,6383798.0
1999-07-13,1.6103259721753598,1.6103259721753598,1.5809937700345629,1.5839269068545556,9564889.0
1999-07-14,1.6103260525035914,1.6103260525035914,1.5839269858659168,1.6044594449946132,9572901.0
1999-07-15,1.6220578042441178,1.6220578042441178,1.601525355192985,1.6220578042441178,8901290.0
1999-07-16,1.6396572884214615,1.6396572884214615,1.6191248372333438,1.6337906831812938,4117516.0
1999-07-19,1.6455240051839717,1.6455240051839717,1.633790959507322,1.6425907020677726,4131808.0
1999-07-20,1.6953878682716257,1.6953878682716257,1.6396571254855137,1.6904014044223037,6409261.0
1999-07-21,1.7247197239880905,1.7247197239880905,1.6631227101228734,1.6959744619701955,10114938.0
1999-07-22,1.6924555173447635,1.6924555173447635,1.6572572039199396,1.6689899194654827,2441245.0
1999-07-23,1.6836557326487838,1.6836557326487838,1.6455241236970692,1.6660565798366564,2313684.0
1999-07-26,1.7188541026120097,1.7188541026120097,1.6601900410172732,1.6895217382383458,5664610.0
1999-07-27,1.692455197761705,1.692455197761705,1.6748560443725071,1.692455197761705,3442562.0
1999-07-28,1.707121611176742,1.707121611176742,1.6807228749590195,1.701255336542716,6230222.0
1999-07-29,1.70125421621749,1.70125421621749,1.6748553305959977,1.686588038925923,11173757.0
1999-07-30,1.666056643406852,1.666056643406852,1.6273384390275736,1.6273384390275736,5853906.0
1999-08-02,1.6513898317493276,1.6513898317493276,1.6132585655694105,1.6337906831812938,2294131.0
1999-08-03,1.67192229993805,1.67192229993805,1.6396573050939869,1.67192229993805,1999569.0
1999-08-04,1.7041875183910404,1.7041875183910404,1.6631226222660724,1.686588038925923,4605403.0
1999-08-05,1.6836554997857485,1.6836554997857485,1.6484571990297006,1.6513900015870573,2525185.0
1999-08-06,1.6513898572018169,1.6513898572018169,1.6132585904341916,1.6279246033963028,3040180.0
1999-08-09,1.6279250013803923,1.6279250013803923,1.613258984832833,1.625285245160834,1307055.0
1999-08-10,1.6337910330712495,1.6337910330712495,1.6044591681055689,1.6191251839824858,2610628.0
1999-08-11,1.6103262575387698,1.6103262575387698,1.598593207815082,1.6015263451548516,939497.0
1999-08-12,1.6220586449191765,1.6220586449191765,1.6132592337785765,1.6161922040372565,1701526.0
1999-08-13,1.6337910330712495,1.6337910330712495,1.6132589110622415,1.6191251839824858,2164061.0
1999-08-16,1.6425907538120277,1.6425907538120277,1.6208852774396438,1.637604288466739,1120824.0
1999-08-17,1.6337912286645564,1.6337912286645564,1.613259104197495,1.613259104197495,1212938.0
1999-08-18,1.6337912286645564,1.6337912286645564,1.610325967386225,1.613259104197495,3032423.0
1999-08-19,1.6220583204426078,1.6220583204426078,1.6132589110622415,1.6191251839824858,2150590.0
1999-08-20,1.6425907020677726,1.6425907020677726,1.6161918079627116,1.6425907020677726,1475478.0
1999-08-23,1.6572567610185198,1.6572567610185198,1.6132588809959116,1.6173653720364418,1455225.0
1999-08-24,1.6367245322639992,1.6367245322639992,1.613259104197495,1.613259104197495,2126283.0
1999-08-25,1.6425902582705765,1.6425902582705765,1.6132584025505277,1.628511007554097,894000.0
1999-08-26,1.6572567172843296,1.6572567172843296,1.627924853639361,1.6425907020677726,1367401.0
1999-08-27,1.6601899196325576,1.6601899196325576,1.6220581489534636,1.624111477688987,1501256.0
1999-08-30,1.6279251218301898,1.6279251218301898,1.613259104197495,1.613259104197495,1463771.0
1999-08-31,1.642590432324592,1.642590432324592,1.6015255297465765,1.6068055412039188,3437923.0
1999-09-01,1.6367239029155878,1.6367239029155878,1.6103253481885107,1.6367239029155871,2333981.0
1999-09-02,1.6367238154537704,1.6367238154537704,1.6132583976640469,1.6220578042441178,2698108.0
1999-09-03,1.6337907083625316,1.6337907083625316,1.6132585904341916,1.6279246033963028,1406995.0
1999-09-06,1.642590738621337,1.642590738621337,1.6279248898665573,1.639657602228011,981199.0
1999-09-07,1.651390147801315,1.651390147801315,1.630858193048033,1.639657602228011,1426566.0
1999-09-08,1.6601896555354534,1.6601896555354534,1.6367239029155878,1.6367239029155871,2448859.0
1999-09-09,1.6724666501365424,1.6724666501365424,1.6394968844885096,1.648488793692905,7673713.0
1999-09-10,1.660477721914723,1.660477721914723,1.6394968844885096,1.648488793692905,2472690.0
1999-09-13,1.6634750817929966,1.6634750817929966,1.6424942443667827,1.648488793692905,2388786.0
1999-09-14,1.64848825716082,1.64848825716082,1.618515520285413,1.618515520285413,4108685.0
1999-09-15,1.6215130057985374,1.6215130057985374,1.597534814425955,1.6092242934998373,5744317.0
1999-09-16,1.6185155913679672,1.6185155913679672,1.5855460054329718,1.6065266665216391,2227415.0
1999-09-17,1.618516198488193,1.618516198488193,1.600532719257746,1.60952462930341,3416277.0
1999-09-20,1.61252192902563,1.61252192902563,1.5885437303764698,1.6005326592706155,1914181.0
1999-09-21,1.618516198488193,1.618516198488193,1.600532719257746,1.60952462930341,5570004.0
1999-09-22,1.6185154652412612,1.6185154652412612,1.5945377878475004,1.6155182768708365,1673680.0
1999-09-23,1.6125214053688073,1.6125214053688073,1.5915405735794106,1.594537932652398,4519693.0
1999-09-24,1.5855459984978733,1.5855459984978733,1.5465815242342011,1.560069213753905,5837167.0
1999-09-27,1.5945379241481834,1.5945379241481834,1.558570808476811,1.5885432060341804,1385040.0
1999-09-28,1.6065272089329057,1.6065272089329057,1.5825491807141798,1.6005326592706155,2890326.0
1999-09-29,1.6005321309710523,1.6005321309710523,1.5855460174075569,1.5885432060341804,3759911.0
1999-09-30,1.6065263713713438,1.6065263713713438,1.5885429021905788,1.603529183317998,3034239.0
1999-10-01,1.6092247315808008,1.621513447224871,1.6035299692301552,1.6194154486453398,2862038.0
1999-10-04,1.616417296463799,1.616417296463799,1.600531824834307,1.603529183317998,1179498.0
1999-10-05,1.6125212732453245,1.615518291211991,1.59753464953871,1.6125212732453245,2563792.0
1999-10-06,1.6125212589307754,1.627507371213262,1.6065265413291991,1.6155182768708365,3276596.0
1999-10-07,1.618515313345129,1.6394961412601612,1.618515313345129,1.628406579416407,1311353.0
1999-10-08,1.6215128791881384,1.6215128791881384,1.6155183318130568,1.618515520285413,1782950.0
1999-10-11,1.621513483067184,1.6394969614594108,1.618516123048191,1.621513483067184,2275630.0
1999-10-12,1.621513483067184,1.6305053926937298,1.618516123048191,1.621513483067184,1474051.0
1999-10-13,1.6125219257322754,1.6185161345214545,1.5975352959615068,1.5975352959615068,1870897.0
1999-10-14,1.5885430970387784,1.5885430970387784,1.561567719528528,1.570559625652189,3888878.0
1999-10-15,1.570560047388645,1.5825489747222563,1.5615681388504212,1.564565498506633,4270214.0
1999-10-18,1.5525764632123085,1.5705599381774238,1.549579103764522,1.55857101167748,1943485.0
1999-10-19,1.5585712036549435,1.5585712036549435,1.5285984576371827,1.5285984576371827,3064112.0
1999-10-20,1.555573837278584,1.555573837278584,1.5345930026685155,1.5405875511900209,2209663.0
1999-10-21,1.5585710773010184,1.5585710773010184,1.5435846202918846,1.555573888157436,2547945.0
1999-10-22,1.5585711648733602,1.6035298567052516,1.555573975561373,1.5915409290268865,2123031.0
1999-10-25,1.612521381180663,1.6394964194202666,1.6035294745269597,1.630504853627316,1473989.0
1999-10-26,1.620913475579741,1.64848825716082,1.6155183318130568,1.618515520285413,2297203.0
1999-10-27,1.6245108463762925,1.627508035970923,1.6185161263261658,1.6245108463762925,2382793.0
1999-10-28,1.6314038086493827,1.636499165938314,1.6245104107744983,1.6335019771473602,1372302.0
1999-10-29,1.633502423431355,1.6364996130411618,1.5915410871723277,1.5975352959615068,4409667.0
1999-11-01,1.6005326468204613,1.618516125237008,1.5585713108021404,1.568761687244853,1687917.0
1999-11-02,1.5675623827170262,1.6125214053688073,1.564565194074418,1.594537932652398,609139.0
1999-11-03,1.594538242916692,1.6035298105940914,1.5615681388504212,1.564565498506633,2179338.0
1999-11-04,1.587044531196013,1.587044531196013,1.564565106345783,1.5660637005830578,1267296.0
1999-11-05,1.584047569335156,1.584047569335156,1.552576571173022,1.564565498506633,3900410.0
1999-11-08,1.5885432222236908,1.5885432222236908,1.537589992469537,1.5465815584410445,2320578.0
1999-11-09,1.5495785103167523,1.552575868616629,1.5256004960694134,1.5375895884082502,3656803.0
1999-11-10,1.5459825404296392,1.5525764927376051,1.5136121826186053,1.5226040907025622,3165447.0
1999-11-11,1.5315951437518902,1.5615675357248624,1.5315951437518902,1.5615675357248624,3348732.0
1999-11-12,1.5735566919507646,1.6095236280370366,1.5735566919507646,1.604727888852577,2694780.0
1999-11-15,1.6155184361122217,1.6155184361122217,1.5645652062103703,1.576554472164939,2545271.0
1999-11-16,1.576554343354874,1.594537814741463,1.5645650783798704,1.570559625652189,2197531.0
1999-11-17,1.5735568363994503,1.5765541949686797,1.5645649311221126,1.575954280135923,5344450.0
1999-11-18,1.57355729762521,1.57355729762521,1.5465817443167362,1.55857101167748,3985095.0
1999-11-19,1.5585711200550334,1.5795516150660447,1.5585711200550334,1.564565498506633,3824315.0
1999-11-22,1.5669634792304334,1.5675628830642017,1.5465820445779743,1.5525767646373918,3424434.0
1999-11-23,1.5435840664550098,1.5675620822915954,1.540587048817163,1.5615675357248624,2086858.0
1999-11-24,1.5555739308292336,1.567562687732433,1.54957921151681,1.564565498506633,2448077.0
1999-11-25,1.5615679619143907,1.5735572287503623,1.5585709434585848,1.5735572287503623,2801053.0
1999-11-26,1.5735567992886743,1.576554157787214,1.5615675357248624,1.5615675357248624,3187345.0
1999-11-29,1.5735570819870155,1.5825486478069806,1.5645651753062966,1.5666631732448797,2587167.0
1999-11-30,1.5645655434973345,1.5975351372204436,1.5645655434973345,1.5915409290268865,1688545.0
1999-12-01,1.602030713185281,1.6155184027639793,1.5945379121056884,1.6065266665216391,3522217.0
1999-12-02,1.6125212589307754,1.6185154652412612,1.6035293529587744,1.6155182768708365,5278417.0
1999-12-03,1.61551860346321,1.61551860346321,1.5795514835952034,1.5855462024086686,4825814.0
1999-12-06,1.5855467529989355,1.591541303463645,1.5645659115876802,1.5675631016048066,6078669.0
1999-12-07,1.5585709631961977,1.5645653410445066,1.5226040143847628,1.5315955811572268,8414320.0
1999-12-08,1.5444843239491897,1.5465823229602322,1.5136127201424294,1.5136127201424294,5460041.0
1999-12-09,1.5136121269996723,1.525601053287066,1.4896339335640911,1.4896339335640911,8582079.0
1999-12-10,1.498625831154569,1.519606665053221,1.489633923462007,1.5106147573606588,3338998.0
1999-12-13,1.5285984115944424,1.53459313104785,1.5046207267937264,1.5166094839788766,3575939.0
1999-12-14,1.5196072305197852,1.5285988006974414,1.5046211097932325,1.5046211097932325,5441637.0
1999-12-15,1.51361225625888,1.5166094454790824,1.492631420426227,1.495628780076841,8057759.0
1999-12-16,1.5094159601914856,1.5106147676050263,1.486637085460636,1.4896339335640911,5314062.0
1999-12-17,1.4986257837023529,1.5076173502494157,1.4926312355739204,1.4986257837023529,3011574.0
1999-12-20,1.5016229498567468,1.534592704677271,1.5016229498567468,1.534592704677271,1641995.0
1999-12-21,1.5327944653833034,1.5327944653833034,1.5136121826186053,1.5226040907025622,1140592.0
1999-12-22,1.5285978532592783,1.5525760405929778,1.5226036472865612,1.5495786819610886,1119229.0
1999-12-23,1.546581403787718,1.5525761213633626,1.513611820564574,1.519606367709856,1041143.0
1999-12-24,1.5285981722357072,1.5525763645729964,1.5226039650121634,1.547481007222842,3028719.0
1999-12-27,1.547481007222842,1.547481007222842,1.547481007222842,1.547481007222842,0.0
1999-12-28,1.547481007222842,1.547481007222842,1.547481007222842,1.547481007222842,0.0
1999-12-29,1.5465812545232036,1.5615675357248624,1.5435840664550098,1.5615675357248624,513184.0
1999-12-30,1.561567719528528,1.570559625652189,1.5435842481419386,1.570559625652189,650872.0
1999-12-31,1.570559625652189,1.570559625652189,1.570559625652189,1.570559625652189,0.0
2000-01-03,1.570559625652189,1.570559625652189,1.570559625652189,1.570559625652189,0.0
2000-01-04,1.5585711322475375,1.5585711322475375,1.5345931069623258,1.5435846747100652,1101848.0
2000-01-05,1.5136115741609113,1.5375895884082502,1.510614215861034,1.5375895884082502,1486753.0
2000-01-06,1.537589893140821,1.558570723676777,1.5285979868894335,1.534592704677271,1722694.0
2000-01-07,1.5345930174304985,1.5495791332328186,1.5226040907025622,1.5226040907025622,2954250.0
2000-01-10,1.546581323329199,1.5585705874264026,1.540587117356482,1.5495786819610886,4552796.0
2000-01-11,1.5555741246671004,1.561568333435218,1.5465820445779743,1.5525767646373918,4453706.0
2000-01-12,1.534593286180873,1.5585713142663755,1.534593286180873,1.5525767646373918,2751708.0
2000-01-13,1.5525767646373918,1.5585713142663755,1.5435848549786992,1.5525767646373918,2940413.0
2000-01-14,1.5585711322475375,1.5675626999952772,1.540587655891232,1.5435846747100652,3498699.0
2000-01-17,1.540587726474708,1.5435847454308524,1.5166095296604991,1.5285984576371827,3813604.0
2000-01-18,1.5285980856372705,1.5525762766161422,1.5196065196657629,1.5465815584410445,532319.0
2000-01-19,1.5408874525115246,1.5525767646373918,1.5315959261511642,1.5525767646373918,2215140.0
2000-01-20,1.535791810114575,1.543584569805171,1.5196067165799525,1.5405875511900209,3669386.0
2000-01-21,1.5256010943280738,1.5315956428482318,1.516609356763038,1.5256010943280738,981483.0
2000-01-24,1.519606367709856,1.5256007444247752,1.513611820564574,1.519606367709856,1040712.0
2000-01-25,1.5136117662297497,1.5136117662297497,1.4926309371896027,1.4926309371896027,3078133.0
2000-01-26,1.4926309371896027,1.4926309371896027,1.4926309371896027,1.4926309371896027,0.0
2000-01-27,1.51361225625888,1.51361225625888,1.4866372124162333,1.495628780076841,2322849.0
2000-01-28,1.4986258557359944,1.50761742271525,1.471650473076632,1.471650473076632,5137504.0
2000-01-31,1.4686530450679274,1.4896335326007693,1.4566637811468792,1.4596611397347288,2663244.0
2000-02-01,1.48064192130371,1.48064192130371,1.4356830777809235,1.4506695293855316,2304030.0
2000-02-02,1.462659041154039,1.462659041154039,1.4356836560038668,1.4536671324837052,3444826.0
2000-02-03,1.4476724485016337,1.4476724485016337,1.4117055031305727,1.426691701963452,4663362.0
2000-02-04,1.4230947602641904,1.4416776331411267,1.4147025143360967,1.4326860688980727,3651569.0
2000-02-07,1.4509691964560147,1.453666597634242,1.4296887514369343,1.438680315938161,2808261.0
2000-02-08,1.4236944591966378,1.4356834703714318,1.390724784984949,1.3937221442976429,4335260.0
2000-02-09,1.4087088496675515,1.4446758960935424,1.4087088496675515,1.4206976947124283,3882499.0
2000-02-10,1.43868061415199,1.43868061415199,1.3877274673830575,1.4147028481996784,7056010.0
2000-02-11,1.4147029312298844,1.4986258413176323,1.4087083828709892,1.4896339335640911,4198296.0
2000-02-14,1.498625590962828,1.5405872520347397,1.447672364500266,1.534592704677271,7096823.0
2000-02-15,1.5465818518605978,1.585546334378468,1.5465818518605978,1.564565498506633,7597182.0
2000-02-16,1.567562428438658,1.567562428438658,1.5106146495554276,1.52020596026621,3382102.0
2000-02-17,1.5106147573606588,1.519606665053221,1.4806423566302367,1.5106147573606588,2162340.0
2000-02-18,1.5046204066346558,1.5106146135213436,1.438680551843112,1.4626587428329023,2621050.0
2000-02-21,1.4536668359965412,1.4776448565559517,1.441677910932026,1.4626587428329023,1441018.0
2000-02-22,1.4626589060973765,1.486637099763653,1.4626589060973765,1.471650473076632,1830040.0
2000-02-23,1.4812409153924455,1.5076165380004634,1.4686525926643754,1.4971263826806045,2751792.0
2000-02-24,1.4986254941526866,1.5076170589624882,1.4716501180018522,1.4746474767021436,4014859.0
2000-02-25,1.4746474668296807,1.4986254841196958,1.4686530903299442,1.4926309371896027,3507415.0
2000-02-28,1.4926314873283957,1.498626036467898,1.474648010340308,1.4776451996948496,1958290.0
2000-02-29,1.4863372548916367,1.5196068051296967,1.483639852765619,1.495628780076841,3012965.0
2000-03-01,1.5136115705822268,1.5256004924623832,1.486636538959459,1.5013226913133566,3010860.0
2000-03-02,1.498625316953929,1.498625316953929,1.4776444902541108,1.4836392069458733,2503236.0
2000-03-03,1.4836396690268574,1.4986257837023529,1.4776449504680345,1.4986257837023529,4407265.0
2000-03-06,1.4956283058827533,1.4986254941526866,1.4746474767021436,1.4746474767021436,2704157.0
2000-03-07,1.4746473693479132,1.4746473693479132,1.4326860549021911,1.4356830725235843,4399408.0
2000-03-08,1.4386806764051698,1.4566641507741556,1.4356834874871367,1.453966748920084,2849304.0
2000-03-09,1.4506695798975182,1.474647426094826,1.438680315938161,1.438680315938161,4411439.0
2000-03-10,1.459660965717254,1.4686528699784582,1.4356829520248156,1.4686528699784582,2883638.0
2000-03-13,1.4746477616190137,1.5016231429817646,1.4746477616190137,1.4986257837023529,2110127.0
2000-03-14,1.4965275752700742,1.4986255730834552,1.4596612713703263,1.4818409088549402,2970768.0
2000-03-15,1.4605607448580045,1.4776448565559517,1.459661383743989,1.4626587428329023,2957967.0
2000-03-16,1.4836393267161232,1.4956282497764692,1.4566637811468792,1.4596611397347288,2517476.0
2000-03-17,1.495328348453259,1.495328348453259,1.4596611944917597,1.4746474767021436,4085091.0
2000-03-20,1.4836403074633917,1.525601651127952,1.4806429468941629,1.5136127201424294,1547941.0
2000-03-21,1.5136120215660145,1.5136120215660145,1.492631188986541,1.502222499778751,2107657.0
2000-03-22,1.5046207031786203,1.555573942998291,1.5046207031786203,1.5435846747100652,2881679.0
2000-03-23,1.5417858558723017,1.5615675357248624,1.53459250225043,1.5615675357248624,2765577.0
2000-03-24,1.5735574522941296,1.609524405759643,1.56156818375493,1.5915409290268865,7497062.0
2000-03-27,1.5915405650911818,1.6155184149649262,1.5885432060341804,1.5885432060341804,7050648.0
2000-03-28,1.5861454245065358,1.6005323064384032,1.5825488318463663,1.5918401857796678,4390599.0
2000-03-29,1.5885429021905788,1.603529183317998,1.585545714137233,1.603529183317998,3944996.0
2000-03-30,1.6094304109489597,1.6155612712757978,1.5879712667524508,1.5941024757108506,5099735.0
2000-03-31,1.5787741079405035,1.5849053158961133,1.5573153158852495,1.566511866345036,5984664.0
2000-04-03,1.5634472728762068,1.5634472728762068,1.5266603479466454,1.5505721280562597,3754613.0
2000-04-04,1.563446518116267,1.6216927449959349,1.5573156574474951,1.6063648089029476,2740434.0
2000-04-05,1.6063657506776987,1.6492840666263864,1.6063657506776987,1.6281311816755666,4702983.0
2000-04-06,1.6121897684319253,1.6216931188911827,1.5849060289232764,1.609430871779101,7120410.0
2000-04-07,1.5941024312598349,1.600233465731492,1.5481186268277507,1.5760154263474289,3453406.0
2000-04-10,1.578774221020358,1.6094302629941493,1.5726431869413646,1.6036056760296464,1345523.0
2000-04-11,1.594102404506977,1.627823790798269,1.594102404506977,1.6155611991134229,2170532.0
2000-04-12,1.6247585687243251,1.6860703246523754,1.6186273582683557,1.6584799647584234,4534942.0
2000-04-13,1.6584796204849348,1.6922010095190192,1.6584796204849348,1.6860699746515764,11747053.0
2000-04-14,1.6860699746515764,1.716725671936152,1.6707418645356078,1.6860699746515764,10673905.0
2000-04-17,1.5723368861724891,1.6707419904087268,1.5723368861724891,1.6431518084792378,4323579.0
2000-04-18,1.6860696369098478,1.7320532607834855,1.6707415298642987,1.7167253280536887,5454314.0
2000-04-19,1.7320534571236748,1.7412503572566864,1.6891351708888591,1.7145796955024963,6683774.0
2000-04-20,1.6695153928627362,1.7443155023778716,1.6695153928627362,1.7167253280536887,1403760.0
2000-04-21,1.7167253280536887,1.7167253280536887,1.7167253280536887,1.7167253280536887,0.0
2000-04-24,1.7167253280536887,1.7167253280536887,1.7167253280536887,1.7167253280536887,0.0
2000-04-25,1.7167253280536887,1.7167253280536887,1.7167253280536887,1.7167253280536887,0.0
2000-04-26,1.7320533743953033,1.808692868755604,1.7320533743953033,1.802561660398366,5678733.0
2000-04-27,1.7501406096435284,1.7902994766033418,1.7381846396503011,1.7780372338032373,3487407.0
2000-04-28,1.7473810433584838,1.7841681172817996,1.741250183950148,1.7663875616715223,1947051.0
2000-05-01,1.747381093812305,1.7504467850786238,1.701397642290884,1.7412502342269471,2545330.0
2000-05-02,1.7167257104856997,1.7443158909560992,1.692201047517859,1.7228570941223988,1001084.0
2000-05-03,1.7167255549018086,1.7964309202184696,1.7105943461365614,1.7645487392286503,3102599.0
2000-05-04,1.7320532607834855,1.7381844687385546,1.704463260775055,1.7167253280536887,2975018.0
2000-05-05,1.7136598327524617,1.7473810411393982,1.7136598327524617,1.7473810411393982,2037922.0
2000-05-08,1.742476883618255,1.7443160897399128,1.7167259061253115,1.7320538440164714,2428184.0
2000-05-09,1.7167259061253115,1.7504472997595388,1.7167259061253115,1.7320538440164714,1805437.0
2000-05-10,1.722856755575496,1.762708998225035,1.722856755575496,1.7535124475245114,2194165.0
2000-05-11,1.72561565105935,1.7719058975570718,1.722856755575496,1.7535124475245114,2235614.0
2000-05-12,1.725309049727584,1.7657747140850153,1.725309049727584,1.7596438539096244,817186.0
2000-05-15,1.7565778600798043,1.7596435511136266,1.719790962199912,1.738184411139858,1242383.0
2000-05-16,1.732053820922822,1.7412507229875436,1.695266735611362,1.6983324277382057,1042572.0
2000-05-17,1.698332030384826,1.698332030384826,1.6400859853921488,1.6400859853921488,2446783.0
2000-05-18,1.648976086167264,1.7105942695628935,1.6370202906207474,1.707528578159616,2143760.0
2000-05-19,1.6894416937657464,1.716725422498414,1.67074162177925,1.704463354545189,1720206.0
2000-05-22,1.6891349234404238,1.7473809612940847,1.6891349234404238,1.738184411139858,1467663.0
2000-05-23,1.73205326638651,1.7627089576295192,1.73205326638651,1.7627089576295192,3713282.0
2000-05-24,1.7535123807915636,1.80256152090649,1.747380998593041,1.7909123479502482,5134806.0
2000-05-25,1.7645485117693185,1.7841680983838033,1.7627089576295192,1.7627089576295192,2489772.0
2000-05-26,1.731440286378434,1.7811028469029446,1.731440286378434,1.7719059473126564,2124104.0
2000-05-29,1.7627090675499657,1.802561660398366,1.7627090675499657,1.802561660398366,2159870.0
2000-05-30,1.7933649962263436,1.834750344974886,1.7933649962263436,1.834750344974886,4218872.0
2000-05-31,1.825860416513068,1.8393486221195292,1.7780372338032373,1.7780372338032373,7051989.0
2000-06-01,1.7872335383326905,1.8362832000219649,1.7872335383326905,1.8178895768884868,3312819.0
2000-06-02,1.8148244501277853,1.824021002196897,1.7933653056858436,1.8086930667834795,2098704.0
2000-06-05,1.808693346722848,1.808693346722848,1.7841686811287454,1.802255689551772,1314345.0
2000-06-06,1.793365111164979,1.8454799464652367,1.793365111164979,1.8454799464652367,3504341.0
2000-06-07,1.8175828365373337,1.851610836644136,1.784167904866801,1.7964304938023177,3662101.0
2000-06-08,1.8114522101148012,1.866939366441696,1.8114522101148012,1.8608079828498905,5939049.0
2000-06-09,1.8516114304095503,1.8792014363621496,1.848545738613648,1.8608079828498905,8530445.0
2000-06-12,1.8608079828498905,1.8608079828498905,1.8608079828498905,1.8608079828498905,0.0
2000-06-13,1.8393487325433209,1.857742185005598,1.8086930365447853,1.820955280081044,2610200.0
2000-06-14,1.824021290557636,1.8638738940696915,1.824021290557636,1.8568231681722285,1986086.0
2000-06-15,1.83934824770862,1.83934824770862,1.7964304938023177,1.7964304938023177,1634115.0
2000-06-16,1.805627453064204,1.8240209048523688,1.8025617615556604,1.81482435327406,2331542.0
2000-06-19,1.8086930667834795,1.8148244501277853,1.8056275494271088,1.8086930667834795,1157711.0
2000-06-20,1.8086936090677093,1.8454806999526103,1.8086936090677093,1.8332184525348667,2020742.0
2000-06-21,1.833217911500264,1.87000481721247,1.827086702442968,1.8546770560429064,2146030.0
2000-06-22,1.8451738554179224,1.8975955064831815,1.8393492662586333,1.888398951899302,3198496.0
2000-06-23,1.8577425396871636,1.9006608360475088,1.8454804681256007,1.8963691807272876,5039823.0
2000-06-26,1.885332356403484,1.891463564172008,1.8546766661923584,1.8696978027411104,1786713.0
2000-06-27,1.8700049508755103,1.937447732379044,1.8700049508755103,1.9205870370031608,3006472.0
2000-06-28,1.8966747602690124,1.9405127308343777,1.894528933393323,1.9135357997657485,2664220.0
2000-06-29,1.912923206752044,1.912923206752044,1.8393492037393069,1.863874045726044,3361171.0
2000-06-30,1.852530354167809,1.9282506757791489,1.8393484227966987,1.8899308443393212,19352005.0
2000-07-03,1.8445596421114605,1.9190534660396883,1.8445596421114605,1.9190534660396883,2144605.0
2000-07-04,1.9067911740866927,1.9313154780676407,1.9067911740866927,1.92211892944318,2482117.0
2000-07-05,1.9159889702680533,1.943579331369205,1.9067924156554443,1.943579331369205,2391972.0
2000-07-06,1.9159887983159207,1.943579156940951,1.879201711587819,1.897595342109777,2457355.0
2000-07-07,1.891463961755113,1.8975949964966248,1.8485456726698275,1.8546770560429064,3009336.0
2000-07-10,1.8546772832348888,1.8669395285357824,1.8178901987006004,1.8270869262552212,2181537.0
2000-07-11,1.824021103168133,1.833218004377917,1.805627649380148,1.824021103168133,2007587.0
2000-07-12,1.824021658003909,1.8362842547856224,1.799497161703865,1.8301528692368425,1371640.0
2000-07-13,1.8362836111167629,1.866939307904059,1.8332179194169849,1.8393487798691883,4853175.0
2000-07-14,1.836589793722068,1.8608078330868807,1.830152137805635,1.8540635557207985,2489809.0
2000-07-17,1.8546768658405317,1.8853325593516137,1.845479966039864,1.8761356595509464,1309917.0
2000-07-18,1.876136106923972,1.919054401841924,1.876136106923972,1.885333008917681,2647293.0
2000-07-19,1.8816544660145051,1.9098578953242684,1.863874077294056,1.879201842321632,1322422.0
2000-07-20,1.870004868232897,1.90679194926457,1.870004868232897,1.9006605657242048,2136194.0
2000-07-21,1.9067911740866927,1.9313154780676407,1.9067911740866927,1.92211892944318,1739402.0
2000-07-24,1.9058720848493056,1.9251854026225124,1.9006605657242048,1.9006605657242048,1871461.0
2000-07-25,1.8975941994863093,1.928250231896918,1.8975941994863093,1.913228749868363,1414413.0
2000-07-26,1.906791933363392,1.906791933363392,1.8669393352096648,1.8700048526384951,3169368.0
2000-07-27,1.8608079828498905,1.8608079828498905,1.8332179768972912,1.8608079828498905,3084719.0
2000-07-28,1.867246042661144,1.9006609922655635,1.867246042661144,1.879201842321632,2226896.0
2000-07-31,1.8546768714341773,1.8883982564191069,1.8546768714341773,1.857742039868269,1133839.0
2000-08-01,1.857741912671912,1.857741912671912,1.8240207043115813,1.8491584306127085,2487416.0
2000-08-02,1.8393492037393069,1.866939738132298,1.827087131377588,1.863874045726044,1529022.0
2000-08-03,1.8500784215199757,1.8638734226310492,1.8500784215199757,1.857742039868269,1751831.0
2000-08-04,1.8577422754679545,1.9006605657242048,1.8577422754679545,1.9006605657242048,2067759.0
2000-08-07,1.9006607287732344,1.9067921128395824,1.88839865790375,1.8945295190226883,734563.0
2000-08-08,1.897595029042752,1.9251853831159,1.894529337303632,1.915988482214326,2347912.0
2000-08-09,1.9159880413264008,1.9405126980170604,1.9159880413264008,1.9313157992317849,1733052.0
2000-08-10,1.9251849256936944,1.943578374495001,1.9067914768923864,1.9359142341260875,1773229.0
2000-08-11,1.9159884712928992,1.9481769270017808,1.9159884712928992,1.9481769270017808,1130001.0
2000-08-14,1.943579331369205,1.9527758859818145,1.9313167356049,1.943579331369205,731563.0
2000-08-15,1.9374473166890331,1.9895621504300935,1.9374473166890331,1.9772999083857443,1966788.0
2000-08-16,1.9772996600849333,1.980365350947864,1.9343813825298093,1.9343813825298093,1639809.0
2000-08-17,1.931316746193385,1.977300739719356,1.931316746193385,1.9466450345617612,1124725.0
2000-08-18,1.9435780658474089,1.9527746144718705,1.9129220321872835,1.92211892944318,2564529.0
2000-08-21,1.919053732360075,1.9405126980170604,1.919053732360075,1.9313157992317849,1067260.0
2000-08-22,1.928251769081061,1.958907477298692,1.9221203833953469,1.9558417844558345,1804569.0
2000-08-23,1.9466445242955788,1.9711688379510284,1.9466445242955788,1.9589067682811965,2153885.0
2000-08-24,1.9466437223275783,1.9681025097250924,1.9466437223275783,1.96565023625403,1640671.0
2000-08-25,1.9619719750934896,1.977299908385745,1.95277507566553,1.9772999083857443,1625082.0
2000-08-28,1.9834316467042736,2.075399096723425,1.9834316467042736,2.0692678869045995,3566192.0
2000-08-29,2.072332995216996,2.081529545880952,2.023283330483185,2.053939370941817,6322491.0
2000-08-30,2.045968973520963,2.102988703710204,2.035545937114001,2.102988703710204,5502199.0
2000-08-31,2.084595067412069,2.102988691728217,2.075398516727629,2.0999230005176472,7632442.0
2000-09-01,2.099923773016927,2.1612355279940068,2.096858080678581,2.145907589249737,8628120.0
2000-09-04,2.139775654034316,2.139775654034316,2.109119961246292,2.121382203498349,4374816.0
2000-09-05,2.136709982080492,2.152038264402692,2.130579122372596,2.148972573075099,4672601.0
2000-09-06,2.1373245527507554,2.14590803987948,2.1275145792501515,2.1305802722322777,3193716.0
2000-09-07,2.133338017956937,2.1551034327829948,2.133338017956937,2.148972573075099,4186159.0
2000-09-08,2.140202191488884,2.1850311948636683,2.131737794564036,2.1693568016786227,15277164.0
2000-09-11,2.172491305810693,2.178761347319345,2.163086421805563,2.175626326565019,3980160.0
2000-09-12,2.178761669143761,2.206975612295237,2.1756266479263613,2.2007061046340595,2823954.0
2000-09-13,2.194436080335721,2.19757110157903,2.1662217804353125,2.1693568016786227,7835175.0
2000-09-14,2.1756272255696194,2.191301801044696,2.1756272255696194,2.189107267784067,1728939.0
2000-09-15,2.175626507776359,2.1818961932915286,2.150547230942097,2.1608922476936985,3216823.0
2000-09-18,2.147412144301877,2.150547165221518,2.122333046491892,2.12860273181546,2552127.0
2000-09-19,2.100389270998749,2.1066589582861948,2.075309987075228,2.0909843835517554,1738585.0
2000-09-20,2.084715098454424,2.112929050794391,2.075310209997192,2.084715098454424,2015897.0
2000-09-21,2.078759037972279,2.087850015305902,2.053366014341385,2.082834193030691,1310964.0
2000-09-22,2.069040165520418,2.090984608157404,2.0408262131804498,2.084715098454424,1372466.0
2000-09-25,2.084715180613625,2.147413132241279,2.084715180613625,2.125468688739456,1379155.0
2000-09-26,2.1141826466805136,2.1442777511207103,2.103524249813339,2.106658915134941,1869309.0
2000-09-27,2.100388686935274,2.1035237079651417,2.0690393679259143,2.0690393679259143,3672676.0
2000-09-28,2.071547989664363,2.106658915134941,2.071547989664363,2.106658915134941,1049714.0
2000-09-29,2.1003891188419663,2.114182536829869,2.0847147235009267,2.114182536829869,2064022.0
2000-10-02,2.100389454879797,2.1568178932122897,2.100389454879797,2.1442779827658405,333242.0
2000-10-03,2.146785433865197,2.200706123646279,2.144277345566461,2.1975711024017963,2240192.0
2000-10-04,2.1818964304227317,2.2383250322548798,2.1818964304227317,2.232055167800432,3741490.0
2000-10-05,2.2101108227069357,2.28848350772495,2.2101108227069357,2.245849033748951,3411953.0
2000-10-06,2.2076025056337203,2.26026897160779,2.2069755727046365,2.25399946405908,1892463.0
2000-10-09,2.2135594232516307,2.2508650623109525,2.2135594232516307,2.241460174497221,2979021.0
2000-10-10,2.216380871648841,2.24145997607227,2.206975984667676,2.207602917713787,3157733.0
2000-10-11,2.219515734206069,2.263404252928228,2.210110847899446,2.2508647016158823,3126369.0
2000-10-12,2.2580748100920025,2.357451442057048,2.2508646351470314,2.344911891114999,6088133.0
2000-10-13,2.304157982718912,2.310427847166816,2.2571344450043407,2.269673995642266,4523340.0
2000-10-16,2.27280852412442,2.310427346138234,2.2445942293562173,2.310427346138234,3334501.0
2000-10-17,2.3110549540586383,2.3511818756356164,2.288483582953825,2.3355071242072745,5057749.0
2000-10-18,2.3198330259406585,2.354317022671866,2.3198330259406585,2.336134891978734,3267153.0
2000-10-19,2.3449118572229,2.388800730530439,2.3386419927135544,2.368737092797379,4866817.0
2000-10-20,2.357451545615402,2.37626096198368,2.3292375993208774,2.3292375993208774,3086668.0
2000-10-23,2.3198322761905144,2.36999118960591,2.3198322761905144,2.36999118960591,4066449.0
2000-10-24,2.366856906740841,2.3762614385532066,2.338642598272029,2.366856906740841,2817513.0
2000-10-25,2.351182690786628,2.3793968253204887,2.351182690786628,2.357452379622181,1641559.0
2000-10-26,2.344911262198337,2.348046282786435,2.310427283534117,2.3157566581018294,2273977.0
2000-10-27,2.315444289664245,2.3762614385532066,2.315444289664245,2.366856906740841,2159962.0
2000-10-30,2.369990832066795,2.39820477096189,2.366855811322348,2.39820477096189,1455981.0
2000-10-31,2.4013400205374107,2.4358238259496203,2.398204999494218,2.4094906830824114,2666053.0
2000-11-01,2.416702057530052,2.454634274554599,2.4044757029275745,2.4452295646567723,2806227.0
2000-11-02,2.440839413114178,2.4452284778079725,2.3856652227576425,2.39820477096189,2037233.0
2000-11-03,2.3931898606299464,2.398205681816688,2.3386424041438216,2.3511821353685907,5751689.0
2000-11-06,2.3355066735601224,2.366855992109912,2.3229671243980663,2.3646616378532497,1440815.0
2000-11-07,2.3699910714682235,2.4577682742803435,2.3699910714682235,2.426419311474129,4397778.0
2000-11-08,2.420150215397995,2.4358246126448453,2.366856801288114,2.382531198534962,3627777.0
2000-11-09,2.3825308206192712,2.426419696374168,2.3825308206192712,2.4179554768564,2892177.0
2000-11-10,2.41701382519921,2.4326883918314413,2.41701382519921,2.41701382519921,2229308.0
2000-11-13,2.4010257210142893,2.4420932926768737,2.382529867725905,2.413878822966947,2433969.0
2000-11-14,2.393816948523006,2.4452295646567723,2.393816948523006,2.4452295646567723,2336358.0
2000-11-15,2.476578231280244,2.5298716401819874,2.476578231280244,2.509808356624185,5467881.0
2000-11-16,2.507928039943061,2.523602619159624,2.4922536389844607,2.4922536389844607,8042028.0
2000-11-17,2.4656065293072063,2.507927455510599,2.4640391074024053,2.4985229240817928,1158604.0
2000-11-20,2.4781458523159032,2.4922528264049717,2.448363947605034,2.460903856450894,3103566.0
2000-11-21,2.435823839883915,2.4452287248094304,2.4232844686708663,2.426419311474129,3379378.0
2000-11-22,2.413878822966947,2.426418725927442,2.4076093171312527,2.413878822966947,2258775.0
2000-11-23,2.4170153246306567,2.4922531841856,2.413880302404661,2.479713630055408,2286627.0
2000-11-24,2.47030739721083,2.476577259992621,2.451497987123292,2.465291756546365,1162461.0
2000-11-27,2.453379460068262,2.470307717432023,2.4389587559750323,2.466859497451561,791566.0
2000-11-28,2.464038926120184,2.464038926120184,2.4264199118830256,2.435197509555717,1161192.0
2000-11-29,2.429554742449425,2.429554742449425,2.385666216327177,2.3919357256536227,1352532.0
2000-11-30,2.39820542364253,2.4609037165008827,2.39820542364253,2.431749103015854,3145329.0
2000-12-01,2.413879026269617,2.432688614907816,2.404474499337271,2.4295535943391977,2405965.0
2000-12-04,2.4273597022040185,2.4452288058972016,2.413879485535664,2.4232845490309307,398467.0
2000-12-05,2.423284547383629,2.476577768059471,2.423284547383629,2.4703079039914244,1727626.0
2000-12-06,2.4797124632527785,2.489116990731773,2.435823598803724,2.435823598803724,1504035.0
2000-12-07,2.4232846847589324,2.4797129297966323,2.4138796207368887,2.4765779084559507,1981294.0
2000-12-08,2.460903514784066,2.4891174590450365,2.460903514784066,2.4765779084559507,1887488.0
2000-12-11,2.474070759681208,2.5298720889256057,2.4734438265232987,2.523602222572704,2484176.0
2000-12-12,2.5330068409540987,2.576895722483441,2.5330068409540987,2.5643558128577366,2141888.0
2000-12-13,2.5549503606128723,2.5580853814535454,2.501656967157797,2.501656967157797,2681703.0
2000-12-14,2.482848174694225,2.4922527047894167,2.445229163023977,2.4514988497541044,2665237.0
2000-12-15,2.4389588888081746,2.4671728308755845,2.404474904546882,2.4643515436235632,1455651.0
2000-12-18,2.4637255604149924,2.5267372448781225,2.4637255604149924,2.523602222572704,2503453.0
2000-12-19,2.539276449962233,2.583164970539393,2.539276449962233,2.5674905753009347,2690066.0
2000-12-20,2.527363083391562,2.576894881345853,2.504791716903513,2.5737598603982668,1641185.0
2000-12-21,2.509808523453495,2.5925701084043813,2.509808523453495,2.584419443481717,3057409.0
2000-12-22,2.590061663397796,2.592569573491779,2.570625137347077,2.5878671306543866,11669677.0
2000-12-25,2.5878671306543866,2.5878671306543866,2.5878671306543866,2.5878671306543866,0.0
2000-12-26,2.5878671306543866,2.5878671306543866,2.5878671306543866,2.5878671306543866,0.0
2000-12-27,2.5862999644923623,2.658402787893852,2.5862999644923623,2.6364587060982063,2319870.0
2000-12-28,2.6489982274783657,2.6991566119941632,2.6489982274783657,2.6960215904096234,1724381.0
2000-12-29,2.69288674447208,2.7022912731978166,2.620783574996061,2.639592988963275,2839247.0
2001-01-01,2.639592988963275,2.639592988963275,2.639592988963275,2.639592988963275,0.0
2001-01-02,2.6395930092194853,2.6740773510257085,2.6395930092194853,2.664672287454186,1608039.0
2001-01-03,2.639594462092766,2.6489993525830124,2.608245480737834,2.6176503712280805,1859469.0
2001-01-04,2.6593434175157507,2.6593434175157507,2.6019744974835897,2.6239189369582183,1922484.0
2001-01-05,2.601973838128302,2.601973838128302,2.507926595262409,2.5204665009732468,7497133.0
2001-01-08,2.4862961715736667,2.4922524803857176,2.457768493443385,2.4765779084559507,4859234.0
2001-01-09,2.4452289428543,2.4765779084559507,2.429554192666654,2.4765779084559507,4701859.0
2001-01-10,2.47971326335522,2.511062233173777,2.47971326335522,2.507927211411388,6024015.0
2001-01-11,2.5079271467890902,2.567490597902744,2.5079271467890902,2.554951045950012,3394816.0
2001-01-12,2.5455456791599427,2.5455456791599427,2.526736265648708,2.526736265648708,2915744.0
2001-01-15,2.5267364058423234,2.536141291377628,2.4922524197391263,2.5330062701132343,1089997.0
2001-01-16,2.513570773467745,2.554951570799235,2.513570773467745,2.539276993944955,3912293.0
2001-01-17,2.5330062770699464,2.5580857342224697,2.511061841190428,2.541156940212428,13416478.0
2001-01-18,2.520153183184508,2.5612205894713664,2.514196874472589,2.529871267880971,1608989.0
2001-01-19,2.548681180844695,2.554951045950012,2.5424111374814795,2.554951045950012,1790344.0
2001-01-22,2.539276207387443,2.539276207387443,2.5016573771962003,2.5264231011301725,3828915.0
2001-01-23,2.5079276458194184,2.5298720889256057,2.504792801771935,2.523602222572704,1636574.0
2001-01-24,2.5101221792590045,2.5267372448781225,2.5101221792590045,2.523602222572704,5033857.0
2001-01-25,2.5204667387906685,2.533006289168949,2.504791988866532,2.529871267880971,2560773.0
2001-01-26,2.529871267880971,2.529871267880971,2.529871267880971,2.529871267880971,0.0
2001-01-29,2.507927211411388,2.520467120203038,2.507927211411388,2.507927211411388,3606224.0
2001-01-30,2.507926474065588,2.507926474065588,2.4953871037343025,2.501656967157797,1368786.0
2001-01-31,2.501657155133257,2.501657155133257,2.432689008808227,2.457454730543837,4819918.0
2001-02-01,2.4389586145769258,2.442093635321372,2.3919347294729967,2.39820477096189,5368293.0
2001-02-02,2.404474278848117,2.4295533715503024,2.3982044165436607,2.41701382519921,3397777.0
2001-02-05,2.413879525107089,2.426419431715145,2.3888006031803437,2.407610017447744,4014678.0
2001-02-06,2.407609641570492,2.451498149170616,2.407609641570492,2.438958601035987,2813443.0
2001-02-07,2.445228432904733,2.482847433342348,2.423284179385815,2.482847433342348,3119300.0
2001-02-08,2.4922528426769457,2.4922528426769457,2.4609038725181898,2.467173381337291,1618153.0
2001-02-09,2.457768354113204,2.476577768059471,2.4389589401669376,2.4703079039914244,1582146.0
2001-02-12,2.4703078468571382,2.5392759934947757,2.4671728257666885,2.526736265648708,2032795.0
2001-02-13,2.523602222572704,2.536142133536442,2.4985231136769688,2.523602222572704,2042992.0
2001-02-14,2.523602222572704,2.533007111231023,2.5141976904302545,2.523602222572704,2710243.0
2001-02-15,2.516705779577763,2.5298720889256057,2.5079276458194184,2.523602222572704,959648.0
2001-02-16,2.5267372611583565,2.554951570799235,2.5236022388327384,2.539276993944955,2098567.0
2001-02-19,2.513569704351467,2.539275913894853,2.495387224325151,2.5204665009732468,858909.0
2001-02-20,2.5236022521160004,2.5518165619053885,2.520467586289756,2.5326935851728285,1180439.0
2001-02-21,2.5342599954016287,2.536141150662192,2.5236012445582583,2.526736265648708,1538997.0
2001-02-22,2.507926825016693,2.53300628222021,2.4985222959521893,2.5217205977817776,1973826.0
2001-02-23,2.5141965157469346,2.533005927759567,2.4953871037343025,2.501656967157797,1119102.0
2001-02-26,2.5549505126424146,2.6019738672142165,2.511061644324244,2.511375378162187,2479491.0
2001-02-27,2.533005515450836,2.573759353683088,2.514196106499896,2.5486800823292266,1786330.0
2001-02-28,2.5411573339186173,2.6584029051565663,2.539276534772871,2.655268239913656,5065644.0
2001-03-01,2.6311287623059165,2.693199752695896,2.630188273848418,2.693199752695896,2990019.0
2001-03-02,2.692886243534465,2.692886243534465,2.664671771316431,2.680346339459243,3224109.0
2001-03-05,2.648997976604691,2.664672370011367,2.6395930909996568,2.652132997892328,3758645.0
2001-03-06,2.633324951034532,2.6489993525830124,2.6176503712280805,2.6176503712280805,1346298.0
2001-03-07,2.6113792252654524,2.6333236619032823,2.598839674513752,2.6019741611214413,2798436.0
2001-03-08,2.60197438149591,2.611379446436486,2.583164964646353,2.605109403142769,2109696.0
2001-03-09,2.6019742025845405,2.652133119422168,2.595704694495608,2.633323703865943,1123244.0
2001-03-12,2.601974083353153,2.652132997892328,2.601974083353153,2.652132997892328,1405095.0
2001-03-13,2.603228700730717,2.636458826222393,2.6019744781159235,2.627053939190481,2906516.0
2001-03-14,2.6389666833969323,2.639593616476116,2.608244645164097,2.608244645164097,2111048.0
2001-03-15,2.576581681055272,2.620783934725955,2.570625371756685,2.620783934725955,2986758.0
2001-03-16,2.598839674513752,2.6113792252654524,2.595704653132415,2.6019741611214413,5160191.0
2001-03-19,2.583164745864949,2.6051091825027783,2.583164745864949,2.6019741611214413,1058267.0
2001-03-20,2.583165225946881,2.611379710591054,2.583165225946881,2.592570113580911,1229165.0
2001-03-21,2.58316516343497,2.6176495129146797,2.58316516343497,2.61137964739636,3404600.0
2001-03-22,2.601974131806569,2.6176490602787723,2.592569602542161,2.606990308566501,2445556.0
2001-03-23,2.5862993739199545,2.6113788281250194,2.567489961524012,2.569998049550803,4951120.0
2001-03-26,2.594450273509489,2.598839517086938,2.558085667661314,2.589434631770519,3984082.0
2001-03-27,2.589435230554221,2.6082446490208264,2.5863002086378444,2.598840118045437,4152797.0
2001-03-28,2.60197438149591,2.620783976603366,2.60197438149591,2.605109403142769,1682711.0
2001-03-29,2.6156673406480464,2.6411862375244146,2.599718302172256,2.638315153037336,14664581.0
2001-03-30,2.631616696277793,2.660325366054223,2.628426743313022,2.64756573557644,7694112.0
2001-04-02,2.6571358299234125,2.7209327182963445,2.647565970181099,2.682654548996322,2862415.0
2001-04-03,2.698283654732948,2.740070813310276,2.698283654732948,2.7273111858879435,4402595.0
2001-04-04,2.7177413777064365,2.7623988865607823,2.7177413777064365,2.7496396242282866,4467320.0
2001-04-05,2.756019843163036,2.797487770639978,2.756019843163036,2.768779107796803,4167796.0
2001-04-06,2.7911086102927127,2.7911086102927127,2.7049827857823194,2.736881407250331,2886318.0
2001-04-09,2.734010349337576,2.734010349337576,2.7049828121076733,2.7145524893318584,2492416.0
2001-04-10,2.7113616654288,2.7145516172725106,2.695412631735202,2.7017923540413853,2623686.0
2001-04-11,2.732734568814484,2.7783494265721704,2.732734568814484,2.775159655020169,4008586.0
2001-04-12,2.768779682903868,2.845335830751821,2.765589730046893,2.826196839135157,5398632.0
2001-04-13,2.826196839135157,2.826196839135157,2.826196839135157,2.826196839135157,0.0
2001-04-16,2.826196839135157,2.826196839135157,2.826196839135157,2.826196839135157,0.0
2001-04-17,2.823006414484305,2.823006414484305,2.7751591248204,2.784728437648168,3236672.0
2001-04-18,2.800678349672092,2.864475239526884,2.800678349672092,2.807058074933836,5781247.0
2001-04-19,2.868939432371913,2.868939432371913,2.8134364157668883,2.8230057262617474,8086317.0
2001-04-20,2.8357665946229464,2.854905586768056,2.816627602477837,2.8198170112789844,3182872.0
2001-04-23,2.816626888571777,2.823006248701057,2.810246984298731,2.813755623300773,968710.0
2001-04-24,2.8045050295023124,2.893182683232829,2.7942977999068424,2.858094299892564,8732803.0
2001-04-25,2.858094299892564,2.858094299892564,2.858094299892564,2.858094299892564,0.0
2001-04-26,2.858094755590887,2.8899933734321963,2.8453354898356387,2.8804236973891664,5733484.0
2001-04-27,2.8836130974805747,2.8995623136585853,2.8453351237583497,2.8453351237583497,4009393.0
2001-04-30,2.8513960526303217,2.8676643198882648,2.8166270774747866,2.8644743675378006,3239035.0
2001-05-01,2.8708540388112027,2.98249819023056,2.8708540388112027,2.97452340069346,3951618.0
2001-05-02,2.9761188160040826,3.017586746995121,2.918701666833316,2.9218916192980267,4059767.0
2001-05-03,2.9241243758423767,2.9729291785807104,2.90275258344012,2.966549455134971,2253632.0
2001-05-04,2.950600293877497,2.950600293877497,2.877233744914398,2.8804236973891664,4784870.0
2001-05-07,2.9027529611629634,2.925081724056691,2.854905482546908,2.911046439478476,3488959.0
2001-05-08,2.902752639187445,2.902752639187445,2.854905165878668,2.8804236973891664,2699120.0
2001-05-09,2.886484708142003,2.9984481170985933,2.886484708142003,2.98473170075709,2736627.0
2001-05-10,2.9856886849978,3.02715661866913,2.9665496944975813,2.995896279610859,2577845.0
2001-05-11,2.9984480244264877,3.0718140355399144,2.9824988048281686,3.0462958646027336,2340351.0
2001-05-14,3.097012989897993,3.15155940997462,3.065434151784546,3.1324204234032145,4147773.0
2001-05-15,3.055864693576316,3.087763127708979,3.0143965840988445,3.06224423529784,10068464.0
2001-05-16,3.067668249831428,3.12285242967105,3.067668249831428,3.0973335282958514,2688150.0
2001-05-17,3.1308258214680573,3.15155987781604,3.087763367361752,3.113281898990957,4448294.0
2001-05-18,3.110092529103167,3.1292315209847525,3.0877637657017494,3.1196622064252586,5046413.0
2001-05-21,3.1292308641142204,3.212166720033396,3.1292308641142204,3.196217503019611,2810993.0
2001-05-22,3.177079379842248,3.205787688070412,3.151560480569858,3.183459286041656,4053180.0
2001-05-23,3.1560258759770585,3.2185469210520123,3.1037129703440978,3.1241277981777014,6526795.0
2001-05-24,3.055864852020384,3.062244394072682,3.0143967403928253,3.03353572931226,6583315.0
2001-05-25,3.027156569316598,3.0781938160246787,3.01758689284122,3.03672588302941,2455973.0
2001-05-28,3.0303463210486514,3.065434527861372,3.023966416233814,3.03353572931226,2226268.0
2001-05-29,3.0596932005582627,3.0596932005582627,3.03353656308707,3.0434251099198018,802844.0
2001-05-30,3.046295753769407,3.046295753769407,3.02715658211899,3.030346534751368,2845485.0
2001-05-31,3.0271562116856754,3.078193452364171,3.0271562116856754,3.06224423529784,1823670.0
2001-06-01,3.06224461330466,3.126041489445143,3.06224461330466,3.1164718129190434,2870111.0
2001-06-04,3.128912828509925,3.183459266786223,3.128912828509925,3.1802691323245047,2109556.0
2001-06-05,3.183458403459868,3.2057867992983007,3.135610389898861,3.177078499029224,1717196.0
2001-06-06,3.173888984252324,3.1770787553437243,3.1388007767218227,3.1451803189046235,2110799.0
2001-06-07,3.145180252956458,3.145180252956458,3.094142828276559,3.135610577120365,1966458.0
2001-06-08,3.126041323724122,3.177078749378344,3.122851552638711,3.164957401596253,1935834.0
2001-06-11,3.164957401596253,3.164957401596253,3.164957401596253,3.164957401596253,0.0
2001-06-12,3.1260417734379007,3.189838292611564,3.1260417734379007,3.157940214406032,3211683.0
2001-06-13,3.173889114627237,3.1898379707393745,3.164319800959954,3.187924398215969,1610805.0
2001-06-14,3.170699125191981,3.282343299642103,3.167509353824134,3.253634994568901,4271003.0
2001-06-15,3.256186839427033,3.3499678534330126,3.237685948914905,3.3499678534330126,6784376.0
2001-06-18,3.33338119616118,3.371659179289973,3.2855335358688937,3.355710321955136,5424988.0
2001-06-19,3.349330382560271,3.4514052450517823,3.349330382560271,3.419506442415273,3078795.0
2001-06-20,3.4195066282068383,3.521581859006976,3.4195066282068383,3.4329041768288606,6921545.0
2001-06-21,3.457784632736537,3.476923623249416,3.403557432489617,3.4185496840470058,4885338.0
2001-06-22,3.4290770017474608,3.460975083691327,3.4163175513123285,3.460975083691327,3184997.0
2001-06-25,3.4159977693623693,3.553479710137045,3.4159977693623693,3.553479710137045,2557395.0
2001-06-26,3.553479815859282,3.553479815859282,3.460974628584645,3.499252612093971,2586784.0
2001-06-27,3.4928723047851515,3.4928723047851515,3.4163159997069616,3.4258853111151866,3198288.0
2001-06-28,3.4482155703826813,3.451405341907069,3.406747452277848,3.451405341907069,1893328.0
2001-06-29,3.445025236251838,3.508822114089164,3.445025236251838,3.508822114089164,27829680.0
2001-07-02,3.41727305380554,3.492872764172105,3.41727305380554,3.4896826305206483,2883687.0
2001-07-03,3.5024427745850657,3.5152018606826165,3.4386458930469206,3.451405341907069,3625270.0
2001-07-04,3.368468890947173,3.3971775552698524,3.3206212379968854,3.3333806846694687,4868415.0
2001-07-05,3.311689564016829,3.33019081556128,3.272773488607836,3.2855329349044373,3827512.0
2001-07-06,3.253634774582253,3.260014679649165,3.2376859188213616,3.256824908496987,4639182.0
2001-07-09,3.247572848612023,3.349328794543285,3.221735458306008,3.34613866185836,6189660.0
2001-07-10,3.346138867853915,3.4067459511623555,3.3397596903785964,3.374847887211134,2464937.0
2001-07-11,3.3461399917058112,3.393988010609222,3.3461399917058112,3.3652793443722,1774686.0
2001-07-12,3.3770814583738,3.4450247019279563,3.346139629169706,3.432265618549488,2566672.0
2001-07-13,3.400366882137996,3.445024763042423,3.371658581264639,3.406746786702929,2453897.0
2001-07-16,3.4067463255362584,3.438644755755298,3.4067463255362584,3.4258853111151866,1526052.0
2001-07-17,3.419505407413892,3.441834526224706,3.413126229237554,3.4258853111151866,1871613.0
2001-07-18,3.445025236251838,3.515201656767866,3.4290763795550827,3.508822114089164,4541054.0
2001-07-19,3.498933726672263,3.5343404403974605,3.498933726672263,3.531151032007637,3192520.0
2001-07-20,3.508822758856765,3.639606309903045,3.508822758856765,3.6045180931973566,6390716.0
2001-07-23,3.5917572944625693,3.598137199325675,3.5566694501469387,3.566239126060324,2146189.0
2001-07-24,3.559859335141605,3.563049106293984,3.521581355787944,3.531151032007637,2057206.0
2001-07-25,3.508821731120382,3.5566693842760664,3.496062284393025,3.5566693842760664,2012168.0
2001-07-26,3.5375304189059,3.5375304189059,3.4992524373085345,3.508822114089164,1942510.0
2001-07-27,3.505631769546271,3.5949471662570804,3.505631769546271,3.563048732554109,1716449.0
2001-07-30,3.572618692320383,3.588568274824248,3.5630493781331647,3.5770850252470687,2300573.0
2001-07-31,3.5758074156895647,3.578997185826821,3.515200332031932,3.524770005206141,2122505.0
2001-08-01,3.527960982491924,3.556669649075243,3.48968300222254,3.4951059397976176,1699996.0
2001-08-02,3.5088217313634398,3.5311508538284944,3.480113066915533,3.5056319603720136,1485778.0
2001-08-03,3.476923135899167,3.4801129067437846,3.4067467262675115,3.432265618549488,3199010.0
2001-08-06,3.413127531967276,3.457785061108928,3.397178310770223,3.441835839911876,1712317.0
2001-08-07,3.4386457764288503,3.5056324272196018,3.429076462180221,3.4864934359597566,1869137.0
2001-08-08,3.4919156612682354,3.578998262295951,3.4919156612682354,3.552841631435802,3151649.0
2001-08-09,3.5630489922475004,3.585378115124552,3.5088217961050976,3.566239126060324,3117011.0
2001-08-10,3.556668363403015,3.556668363403015,3.5247699371217207,3.554754428805143,593324.0
2001-08-13,3.54390898879212,3.5758074156895647,3.524770005206141,3.524770005206141,1081186.0
2001-08-14,3.508822750751091,3.515202294587336,3.448215996018838,3.460975083691327,1281892.0
2001-08-15,3.4715009387869715,3.5343408525915407,3.451405341907069,3.451405341907069,2540333.0
2001-08-16,3.447577578707017,3.4769239855160743,3.317432139449306,3.3971782438639955,6124238.0
2001-08-17,3.397176865318783,3.425885161048403,3.358898895837648,3.4150396517175072,3260151.0
2001-08-20,3.381228518449424,3.416317093130772,3.371659203978452,3.393988329935909,1659412.0
2001-08-21,3.4035579713777,3.492873758262671,3.4035579713777,3.476924173753628,1827759.0
2001-08-22,3.4609747195140272,3.486493617699093,3.454595176349064,3.470863265353545,989871.0
2001-08-23,3.476923471523103,3.502442366268393,3.4450250344727675,3.4450250344727675,971084.0
2001-08-24,3.467354761063662,3.502442975368614,3.4482157680575627,3.480113847892649,1139374.0
2001-08-27,3.553478355505177,3.582187012720225,3.467353109384925,3.4833023230863467,3058954.0
2001-08-28,3.513925801923466,3.5471004394098653,3.4896831045594303,3.5407205340028303,2554445.0
2001-08-29,3.5088220281952385,3.5152015707177724,3.460974370988526,3.4998904510061504,1448429.0
2001-08-30,3.5049951087479254,3.5247718389928706,3.4641647238039712,3.476924173753628,1631159.0
2001-08-31,3.451403299082278,3.473732049299596,3.421737679662574,3.421737679662574,1729045.0
2001-09-03,3.461293339083558,3.550289873153189,3.4482150239721645,3.5439099683527875,2103515.0
2001-09-04,3.53752995217733,3.5885677379235164,3.534340181258825,3.5789980624054745,2206994.0
2001-09-05,3.5308318686906737,3.623656278752128,3.5308318686906737,3.5917574783287534,2945760.0
2001-09-06,3.627047391950067,3.640012436053569,3.565461957985091,3.6004685354722183,37204095.0
2001-09-07,3.571944858955729,3.652978236290472,3.571944858955729,3.650060990472216,1906918.0
2001-09-10,3.630287902414176,3.701597480572616,3.620564120359592,3.672425397172268,2785829.0
2001-09-11,3.6753428986133097,3.7437348608604006,3.672425284882359,3.717804038937788,2384575.0
2001-09-12,3.619267532280408,3.682149387579313,3.575185209306426,3.6302877444056216,1824226.0
2001-09-13,3.6879850595958095,3.711322661388141,3.610841330577225,3.688633459424476,1237740.0
2001-09-14,3.6789081753342714,3.711321149815942,3.6789081753342714,3.695114478265963,1588106.0
2001-09-17,3.6302864926961305,3.646493527063493,3.4876684976157644,3.5813424800913265,4011675.0
2001-09-18,3.584585893796846,3.7761483655269976,3.584585893796846,3.759941691704435,4438260.0
2001-09-19,3.785872251701021,3.8895944408239695,3.766424318201825,3.871767322040669,4621762.0
2001-09-20,3.808560796486751,3.951179196903701,3.795595386825688,3.8247674664085194,6393281.0
2001-09-21,3.75994175171156,3.8085617739552022,3.7307696646417057,3.789113470163071,4473339.0
2001-09-24,3.759940661719555,3.769664442178392,3.698355612958877,3.7080793934177154,2060695.0
2001-09-25,3.743734588608486,3.7534583696586186,3.6464945663976063,3.743734588608486,2590730.0
2001-09-26,3.7404933460275496,3.746975867397273,3.662701615117684,3.672425397172268,2991041.0
2001-09-27,3.665942526173796,3.7729063302826455,3.6497354870585945,3.7417894197154062,2213975.0
2001-09-28,3.746976969237627,3.8636653371525367,3.737253184323656,3.840975768449789,10315625.0
2001-10-01,3.877925523723536,3.9155249571683433,3.844215750396861,3.860422421810224,2335943.0
2001-10-02,3.848753829241677,3.922331881909077,3.83449161919807,3.922331881909076,2763399.0
2001-10-03,3.922007962027806,3.957662566460121,3.892835878903805,3.912608195545263,2057331.0
2001-10-04,3.905800679256634,3.93821438964257,3.879870227013464,3.918766458305625,1790240.0
2001-10-05,3.918767260543481,4.019248198251467,3.918767260543481,4.003041524049854,1884976.0
2001-10-08,3.970627604033388,4.054902224025897,3.970627604033388,4.035454291507363,1787507.0
2001-10-09,4.051660466911992,4.093797587435893,4.035453797029358,4.048419206659115,4726871.0
2001-10-10,4.019248812646311,4.019248812646311,3.889595399214184,3.889595399214184,5040343.0
2001-10-11,3.9058010818561626,3.915525232836111,3.8506985426186167,3.857181432811351,5072782.0
2001-10-12,3.886353567761899,3.886353567761899,3.779389738535105,3.8176375783578735,3796226.0
2001-10-15,3.840975122117632,3.840975122117632,3.766424642515051,3.789113470163071,2322502.0
2001-10-16,3.8069399820472745,3.8669045870341625,3.805319536226047,3.8247674664085194,4155637.0
2001-10-17,3.843242342757317,3.873386832269018,3.743733863066406,3.763505436784433,3439892.0
2001-10-18,3.753459094298511,3.753459094298511,3.649736162744616,3.721045747303856,4022522.0
2001-10-19,3.695115148411584,3.785872672998551,3.6627021680514966,3.665295029543495,2937219.0
2001-10-22,3.665943931583048,3.6853918699114607,3.646495993254636,3.662702669964713,1234347.0
2001-10-23,3.67890840532263,3.840974762335769,3.67890840532263,3.8344918721395262,3613330.0
2001-10-24,3.834492461533305,3.834492461533305,3.7340115185390106,3.766424868647505,2409160.0
2001-10-25,3.7631839918435146,3.7631839918435146,3.662702669964713,3.662702669964713,3048282.0
2001-10-26,3.6899282364352888,3.753458114556809,3.6899282364352888,3.7278516803280506,1907274.0
2001-10-29,3.727527607689517,3.74373464692873,3.6238054317810136,3.633529212982624,3045812.0
2001-10-30,3.620564746963728,3.711321904938503,3.5687038297938787,3.69187396884522,4419378.0
2001-10-31,3.646494435659317,3.701596965489246,3.633529026105732,3.675666146382077,2874227.0
2001-11-01,3.678909673705092,3.711322661388141,3.678909673705092,3.688633459424476,2418749.0
2001-11-02,3.7113206281181417,3.721044777128526,3.6238051301158514,3.640011430769436,2701084.0
2001-11-05,3.6464952728630737,3.6529777948190745,3.5719444272774146,3.5719444272774146,2824629.0
2001-11-06,3.584585835213993,3.630288241794168,3.575185699145331,3.6043581538911824,2642261.0
2001-11-07,3.614080195565074,3.6302864926961305,3.578425604640444,3.5813424800913265,2924728.0
2001-11-08,3.5784283874032696,3.649737256087677,3.5784283874032696,3.639365439029056,2757324.0
2001-11-09,3.643254011885073,3.643254011885073,3.549255600431412,3.5719444272774146,4422554.0
2001-11-12,3.581668884381525,3.594633929399573,3.5492559032180435,3.565462209490603,2209726.0
2001-11-13,3.5492566813941626,3.5492566813941626,3.465305674200328,3.465305674200328,4164855.0
2001-11-14,3.5246208737657376,3.604357803122915,3.4649802766433058,3.5687031984894766,7392728.0
2001-11-15,3.5978744732649965,3.6821490835360815,3.581667803266009,3.6821490835360815,3937352.0
2001-11-16,3.662700907426152,3.772905961127876,3.662700907426152,3.7307684745114105,5014421.0
2001-11-19,3.725584476827681,3.753460139945546,3.646496286235959,3.646496286235959,2980198.0
2001-11-20,3.654922050978318,3.675666412873455,3.526565482361044,3.5330480032987057,7895964.0
2001-11-21,3.483456298382462,3.581668759543001,3.483456298382462,3.542772888607844,3899629.0
2001-11-22,3.565461583842904,3.565461583842904,3.5330482397487777,3.5392067456371983,2961453.0
2001-11-23,3.5521730359186305,3.643254584849052,3.5521730359186305,3.6205650171980666,2550474.0
2001-11-26,3.660756830211516,3.6659432902355777,3.630288312816433,3.649412600841189,1470034.0
2001-11-27,3.662701293823986,3.704838416267495,3.633529212982624,3.633529212982624,2435709.0
2001-11-28,3.630287721533257,3.669183953668464,3.5946331185396945,3.637743026217102,3103391.0
2001-11-29,3.6140814653366897,3.62380561564996,3.571943972136894,3.5858821666647707,4237747.0
2001-11-30,3.5946337481601742,3.623806203835009,3.578427442704727,3.5946337481601747,4006239.0
2001-12-03,3.61408264488606,3.656544167415286,3.568704244929137,3.656544167415286,3655481.0
2001-12-04,3.679555177085207,3.7275267787525936,3.6627004793033,3.7145613714154617,2679712.0
2001-12-05,3.734011226571448,3.78587250896626,3.678908683142898,3.726231905195808,3157628.0
2001-12-06,3.7304453601989302,3.750217309365157,3.5687033846739715,3.6432538585026975,7218008.0
2001-12-07,3.627046787104173,3.627046787104173,3.591391815910356,3.6238055266188103,4127610.0
2001-12-10,3.6302885404359286,3.6302885404359286,3.5492559032180435,3.565462209490603,3463634.0
2001-12-11,3.565462209490603,3.6011168205269586,3.539531750836146,3.565462209490603,3532467.0
2001-12-12,3.581667593466273,3.581667593466273,3.520082177353897,3.526565066144701,3026664.0
2001-12-13,3.549255462197819,3.5589792447531057,3.4876700315410725,3.5038767044182,2472042.0
2001-12-14,3.5038764328165555,3.533048146839498,3.4973935429972336,3.5071176934170727,2955269.0
2001-12-17,3.5353171444276152,3.546013710349423,3.500634954135893,3.5045246144710966,1988735.0
2001-12-18,3.509386731911131,3.516841668564,3.487669952937284,3.500634996052132,2646424.0
2001-12-19,3.516842338937145,3.5362902759348502,3.481187726338291,3.516842338937145,4294295.0
2001-12-20,3.533047794999438,3.555736985561833,3.510358604437043,3.529806534721703,3228680.0
2001-12-21,3.539531572374968,3.601116638960696,3.539531572374968,3.5946337481601747,28427221.0
2001-12-24,3.601117079653215,3.6302888016612975,3.59787581816547,3.6205650171980666,616434.0
2001-12-25,3.6205650171980666,3.6205650171980666,3.6205650171980666,3.6205650171980666,0.0
2001-12-26,3.6205650171980666,3.6205650171980666,3.6205650171980666,3.6205650171980666,0.0
2001-12-27,3.6205635013669006,3.6464943196491033,3.588150531441498,3.640011430769436,636250.0
2001-12-28,3.65297751292657,3.678908335986207,3.65297751292657,3.656218773654449,908959.0
2001-12-31,3.656218901868865,3.656218901868865,3.614081773692189,3.6432538585026975,1494674.0
2002-01-01,3.6432538585026975,3.6432538585026975,3.6432538585026975,3.6432538585026975,0.0
2002-01-02,3.652653497439273,3.6724254459121473,3.617322907683296,3.656218773654449,603712.0
2002-01-03,3.6529777948190745,3.6529777948190745,3.565461905321414,3.5719444272774146,1735886.0
2002-01-04,3.607599529761218,3.607599529761218,3.5557378778304147,3.5946337481601747,1556534.0
2002-01-07,3.6302878872488393,3.643253667170716,3.5849095006137484,3.627046995195813,2764997.0
2002-01-08,3.6302876789712624,3.652977239605353,3.620563897515173,3.6238055266188103,1648942.0
2002-01-09,3.6322340008960112,3.646495846336796,3.6043587097593472,3.6205650171980666,3537081.0
2002-01-10,3.611489269472123,3.617323392116292,3.575185891155892,3.597875456526242,5680265.0
2002-01-11,3.59787581816547,3.6205650171980666,3.5913929265715936,3.6205650171980666,2493184.0
2002-01-14,3.617323826155793,3.620565087706659,3.5913929965120754,3.607924057072763,1263347.0
2002-01-15,3.597875456526242,3.6140821309543423,3.594633826745941,3.597875456526242,2401076.0
2002-01-16,3.597875637432105,3.652978185810933,3.5913927461638853,3.649736555867638,2718690.0
2002-01-17,3.623807084466225,3.656220071872231,3.623807084466225,3.646496286235959,2885345.0
2002-01-18,3.6432540879900888,3.6432540879900888,3.6108403716779938,3.6108403716779938,2128721.0
2002-01-21,3.659460015679873,3.7340108551315954,3.646494972834618,3.7275279650906663,5602292.0
2002-01-22,3.759942457135879,3.82152790392256,3.753459933734507,3.8118037502020896,5341319.0
2002-01-23,3.792354025403989,3.8344911449056265,3.7566994262508375,3.804995419287247,3910162.0
2002-01-24,3.7988376348425774,3.889594411406895,3.7988376348425774,3.8344918721395262,3724415.0
2002-01-25,3.879869971423609,3.889593752142384,3.8506978920307926,3.886352491902792,3524365.0
2002-01-28,3.886352491902792,3.886352491902792,3.886352491902792,3.886352491902792,0.0
2002-01-29,3.889593564293999,3.889593564293999,3.818284736612112,3.8516701209476256,3834815.0
2002-01-30,3.8344913118164814,3.8344913118164814,3.782630409534671,3.7894369456113903,2256216.0
2002-01-31,3.779389281729995,3.853939753340669,3.779389281729995,3.839029880189517,1505269.0
2002-02-01,3.837733100644804,3.876628963285839,3.81504354025564,3.815043540255639,2303379.0
2002-02-04,3.873388102083013,3.922008119704928,3.853939800139599,3.9155252295176872,4188556.0
2002-02-05,3.9155243428297233,3.98359190974423,3.9155243428297233,3.967385609491889,4740514.0
2002-02-06,3.954420315040189,3.967385724235267,3.873387336961976,3.873387336961976,3881323.0
2002-02-07,3.860098848272145,3.886353690964296,3.815044469219172,3.8169896683049775,3152976.0
2002-02-08,3.839029166054696,3.857180665192724,3.795595248018575,3.850697776290152,2772248.0
2002-02-11,3.8571824144745537,3.934974167639108,3.8571824144745537,3.889595399214184,2394465.0
2002-02-12,3.92200748593912,3.92200748593912,3.8247674664085194,3.8247674664085194,2883997.0
2002-02-13,3.821526826915391,3.873388105365725,3.798837632786592,3.857181432811351,2480611.0
2002-02-14,3.929463379928472,3.929463379928472,3.8733884210231646,3.8960776170009943,1950586.0
2002-02-15,3.896076168523308,3.905799948062283,3.8636632014418577,3.891862125243064,1419367.0
2002-02-18,3.889594762649554,3.896077653431224,3.8636646739962472,3.870146827541232,1457988.0
2002-02-19,3.883112529116573,3.9349734425915903,3.883112529116573,3.934325411559612,4636184.0
2002-02-20,3.919089426086884,3.922007039192903,3.860421626781583,3.879869554748787,3328527.0
2002-02-21,3.8870018648861935,3.9090426612064175,3.883112572795571,3.8960776170009943,1681493.0
2002-02-22,3.899642254542005,3.9446966235950223,3.886352828376332,3.93497284203438,6393356.0
2002-02-25,3.934974433259667,3.970629050636597,3.922009385936004,3.95442237286359,2240901.0
2002-02-26,3.96738778880568,4.009524929844442,3.922009385936004,3.95442237286359,3003254.0
2002-02-27,3.951180026418725,3.973869221625293,3.9058012673872615,3.9152010347021737,4432696.0
2002-02-28,3.905801300022156,3.9511800594327817,3.905801300022156,3.928490864036632,2315483.0
2002-03-01,3.947938553976704,3.947938553976704,3.886353124920312,3.934649126796996,3767220.0
2002-03-04,4.003042077138509,4.084075090724324,3.9933182924450414,4.047448060946963,5025398.0
2002-03-05,4.0516621316427806,4.058145023430448,3.9771116407226,3.9933183172641686,2901523.0
2002-03-06,3.9998004834735865,4.02248968115954,3.9479391968925737,4.0160071585688,3625732.0
2002-03-07,4.016006407300512,4.077591834865306,3.999799735237055,4.019247667989544,6408511.0
2002-03-08,4.006282602997207,4.05814425297885,3.990075929532526,4.05490262339125,2127856.0
2002-03-11,4.067868107217055,4.126211911541972,4.041937281771534,4.116488128463653,4289867.0
2002-03-12,4.107088151611274,4.184555502628095,4.106763767492359,4.148900895921162,3437644.0
2002-03-13,4.148900414257887,4.1877966459284455,4.113246180308521,4.113246180308521,2892385.0
2002-03-14,4.100280481576156,4.148900495654518,4.077591657738515,4.088935885348195,4179431.0
2002-03-15,4.086343944531377,4.097040881812649,4.032214175929129,4.051662113970506,3280033.0
2002-03-18,4.067867136794627,4.113245886189653,4.048419206659115,4.048419206659115,1191418.0
2002-03-19,4.051661770054598,4.051661770054598,4.003041744768956,4.0160071585688,3615895.0
2002-03-20,4.035454913788808,4.051661588156429,3.990076151835802,4.045178697238371,2974276.0
2002-03-21,4.0451792222111145,4.058145005729896,4.016007499458248,4.051662113970506,2412166.0
2002-03-22,4.051660466911992,4.084073438059013,4.028970907905355,4.048419206659115,1904246.0
2002-03-25,4.051661362421979,4.0613851453297904,4.003041342027936,4.05490262339125,2279129.0
2002-03-26,4.051662450554124,4.051662450554124,3.9998011552627153,4.009524940781988,4166719.0
2002-03-27,4.074930751850936,4.078219569526249,4.028886182316143,4.065063924798193,22424257.0
2002-03-28,4.0453304894203805,4.117686345633564,4.0453304894203805,4.104530327383762,7464312.0
2002-03-29,4.104530327383762,4.104530327383762,4.104530327383762,4.104530327383762,0.0
2002-04-01,4.104530327383762,4.104530327383762,4.104530327383762,4.104530327383762,0.0
2002-04-02,4.1111084926697785,4.147286235137194,4.1111084926697785,4.127552955066495,2480263.0
2002-04-03,4.130842300159019,4.167020047245543,4.104531007354174,4.150575582749229,3776469.0
2002-04-04,4.12097612920152,4.1933320089431545,4.111109673346008,4.1867539976792365,3758596.0
2002-04-05,4.186752170057951,4.209774264364673,4.160440884541631,4.176885718509391,2729344.0
2002-04-08,4.183463753661306,4.19333058018188,4.127552734116144,4.134130369112004,1153869.0
2002-04-09,4.127552604905208,4.143996691880087,4.094663682901912,4.130841422300184,1459989.0
2002-04-10,4.143996755415691,4.150574764333268,4.101241380571944,4.101241380571944,1499185.0
2002-04-11,4.140707205267856,4.1900405802995895,4.094663021126275,4.157152037638477,2047865.0
2002-04-12,4.143995932894072,4.186751673278218,4.143995932894072,4.167018398495805,2673075.0
2002-04-15,4.193331516342121,4.2591093770927495,4.180175495359756,4.249242548369409,3098962.0
2002-04-16,4.249242628877123,4.334753774667692,4.249242628877123,4.285420004143159,6900983.0
2002-04-17,4.291998366628659,4.305154014911946,4.2426649660865134,4.2821315369094695,3582324.0
2002-04-18,4.298576388516445,4.321598118522596,4.291998377344926,4.291998377344926,4740311.0
2002-04-19,4.315019562679292,4.36435257453816,4.315019562679292,4.361063382924349,3206861.0
2002-04-22,4.35777395478384,4.4235514137430645,4.35777395478384,4.410396146367244,2307145.0
2002-04-23,4.413686638903673,4.486042133047874,4.413686638903673,4.469597668558116,3019078.0
2002-04-24,4.459731701309473,4.459731701309473,4.407109479587657,4.413687491069711,2574647.0
2002-04-25,4.413687491069711,4.413687491069711,4.413687491069711,4.413687491069711,0.0
2002-04-26,4.407108281850621,4.407108281850621,4.354486448456969,4.354486448456969,4487184.0
2002-04-29,4.347908999774745,4.38737556692578,4.324886897941121,4.334753726742314,2137287.0
2002-04-30,4.324886148481467,4.341330236922411,4.295286041234162,4.31830851310509,2161318.0
2002-05-01,4.324886056344293,4.35119697131608,4.315019603489922,4.328174873962417,2150075.0
2002-05-02,4.347908964006499,4.390664723090777,4.344620145775447,4.3775090761397015,1551407.0
2002-05-03,4.374219401333695,4.44328569274159,4.374219401333695,4.42355241319265,1355958.0
2002-05-06,4.393952871864659,4.472885993491227,4.393952871864659,4.459730348544529,3254252.0
2002-05-07,4.416975667420498,4.449864597966843,4.315020431559074,4.3248868863068575,3672026.0
2002-05-08,4.324886172071713,4.328174989777841,4.272263966693252,4.32159698033878,3646679.0
2002-05-09,4.295287195917234,4.318309673977193,4.26568708071266,4.291998377344926,3107628.0
2002-05-10,4.295285336846176,4.295285336846176,4.245951957533163,4.262396417304167,2385967.0
2002-05-13,4.229508902553445,4.262397833019202,4.213064811347435,4.259109388804866,2538677.0
2002-05-14,4.259109388804866,4.268975843528472,4.209775619079366,4.259109388804866,3169360.0
2002-05-15,4.27555331447528,4.305153425553812,4.213064648231197,4.226219920686676,3036010.0
2002-05-16,4.242663745757217,4.328174873962417,4.2130640131673065,4.328174873962417,5121882.0
2002-05-17,4.328174640607031,4.367641197950253,4.26239679568381,4.278841630941392,2564318.0
2002-05-20,4.282131447692088,4.305153925214896,4.236087240700263,4.236087240700263,3369721.0
2002-05-21,4.226219955172181,4.236086783621153,4.180175379121726,4.183464571289289,1605001.0
2002-05-22,4.170307358266938,4.24266282629205,4.170307358266938,4.2327963755759255,2051659.0
2002-05-23,4.226220271840123,4.242664737802682,4.186753703140733,4.222931453452986,1944314.0
2002-05-24,4.199908426664744,4.206486436604434,4.167019873073628,4.18017514489934,3151146.0
2002-05-27,4.1538634024408685,4.160441037047686,4.127552489986835,4.137419315923823,2694602.0
2002-05-28,4.134130124593653,4.137419315923823,4.114396846746439,4.137419315923823,2626809.0
2002-05-29,4.114396296333625,4.180173755682558,4.114396296333625,4.157152037638477,2036273.0
2002-05-30,4.176887247979328,4.2393762934424295,4.170309237178173,4.222931453452986,2673181.0
2002-05-31,4.245952101157032,4.291996664878699,4.183463451134863,4.275552204551443,3426616.0
2002-06-03,4.272265304824352,4.341331620365952,4.259110029879432,4.341331620365952,2694782.0
2002-06-04,4.311730979102958,4.321597433255374,4.24595312197946,4.24595312197946,1683734.0
2002-06-05,4.272263454606861,4.334752479640386,4.272263454606861,4.308441193091503,2553372.0
2002-06-06,4.315018172432817,4.380795625060873,4.311728981878741,4.380795625060873,2797208.0
2002-06-07,4.354485253868992,4.377507346416301,4.347907245979249,4.351196062910762,1976825.0
2002-06-10,4.351196062910762,4.351196062910762,4.351196062910762,4.351196062910762,0.0
2002-06-11,4.34133014385823,4.390663904230719,4.34133014385823,4.390663904230719,2091798.0
2002-06-12,4.3709326523456,4.407110036951066,4.351198989430663,4.3840879289196,2167836.0
2002-06-13,4.400531502809315,4.400531502809315,4.275553782610349,4.288709430533108,2696574.0
2002-06-14,4.291997572130647,4.354486609388642,4.2887087541753495,4.3150200458714005,1798637.0
2002-06-17,4.338041427242447,4.338041427242447,4.301863313644457,4.3117301399033225,1576082.0
2002-06-18,4.315018724859511,4.315018724859511,4.252529706732079,4.255818523680529,3020201.0
2002-06-19,4.255818523680529,4.288707441218471,4.242662881860008,4.255818523680529,2036097.0
2002-06-20,4.259108135427104,4.265685395947073,4.150574547218816,4.170307824885754,4601935.0
2002-06-21,4.1538638287465535,4.186752753209513,4.120974904283594,4.160441464028426,3150820.0
2002-06-24,4.140708928520125,4.262397821298042,4.140708928520125,4.249242548369409,3546257.0
2002-06-25,4.252529706732079,4.295285075115371,4.226218423091039,4.255818523680529,2696952.0
2002-06-26,4.239375941195861,4.242664385282877,4.183464537152664,4.226219920686676,2489078.0
2002-06-27,4.226218823569675,4.291996664878699,4.226218823569675,4.275552204551443,2756491.0
2002-06-28,4.288709137511252,4.341330977553162,4.255820206964909,4.3248868863068575,24641010.0
2002-07-01,4.285419686642821,4.321597433255374,4.236086667827044,4.24595312197946,2569158.0
2002-07-02,4.232797044610498,4.232797044610498,4.130841460268512,4.143996729969331,3222436.0
2002-07-03,4.140707668291991,4.14728567678115,4.101241113464042,4.14728567678115,4376421.0
2002-07-04,4.153865190526844,4.209776230832723,4.153865190526844,4.190042944491056,3225569.0
2002-07-05,4.193330048208539,4.193330048208539,4.147285486998461,4.173596771697572,2104297.0
2002-07-08,4.196620145853607,4.196620145853607,4.134131106145249,4.140708742313771,3456947.0
2002-07-09,4.140707912544126,4.176886026301699,4.137419469145696,4.143996729969331,1638336.0
2002-07-10,4.143996729969331,4.143996729969331,4.101241355388123,4.143996729969331,2801413.0
2002-07-11,4.088085802060631,4.147286013130508,4.078219349566839,4.134130369112004,2531897.0
2002-07-12,4.150576244821874,4.1933320089431545,4.130842959083941,4.1867539976792365,1820599.0
2002-07-15,4.242663383926804,4.268974670681461,4.163729897689599,4.213063653861271,3367089.0
2002-07-16,4.219642510366794,4.229508965236625,4.061775866207634,4.091375978870874,4087501.0
2002-07-17,4.061775005457274,4.061775005457274,3.930219683549934,3.956530598320685,4769279.0
2002-07-18,3.969687458919324,3.97955428874802,3.864443019538819,3.89733195359859,5065320.0
2002-07-19,3.8644421841009255,3.8644421841009255,3.815108793676451,3.831553257151276,4010677.0
2002-07-22,3.752619061706585,3.8808855410160423,3.752619061706585,3.8808855410160414,1925618.0
2002-07-23,3.880885087482623,3.995996285532368,3.857862997483345,3.992707094938176,2945179.0
2002-07-24,3.9466637065795926,4.009152735925519,3.867730589539252,3.9236416097806246,4004417.0
2002-07-25,3.986131528426167,4.051909389985912,3.986131528426167,4.015731640933428,2691538.0
2002-07-26,4.028887046698826,4.038753875868459,3.9170649775863513,3.9466647170414864,2813139.0
2002-07-29,4.005864812088716,4.02888691402388,3.98942034669878,4.015731640933428,1838767.0
2002-07-30,4.061775396171662,4.07821985974527,3.9795534523304457,4.028886469024443,2499999.0
2002-07-31,4.019019693730271,4.045330608926783,3.953241844698791,3.989419586860745,1982123.0
2002-08-01,4.009153187541479,4.028886469024443,3.930220061609619,4.028886469024443,1752729.0
2002-08-02,4.005865057173951,4.0223091495430925,3.982842579803365,4.012442694121607,2378711.0
2002-08-05,3.963107707263151,4.012441086687691,3.9532412557942895,3.9959970009062538,723149.0
2002-08-06,3.943374614181171,3.963107892065816,3.9071968757215294,3.9071968757215294,2210243.0
2002-08-07,3.9631086208417146,3.992708730125224,3.917064421986065,3.966397438756142,1726623.0
2002-08-08,4.028886831788381,4.048620115048145,3.9598205273926377,4.035464842226212,3010840.0
2002-08-09,3.979553603839322,4.051909096707177,3.979553603839322,4.051909096707177,2330701.0
2002-08-12,4.074930894255224,4.094664175023514,4.03875315050889,4.0782197120454695,2154932.0
2002-08-13,4.078220414291212,4.091376061744337,4.051909493411844,4.071642777578091,1452606.0
2002-08-14,4.05519776035295,4.05519776035295,4.019020015296376,4.028886469024443,2608241.0
2002-08-15,4.04204225627172,4.068353550956539,4.019020527969537,4.04204225627172,2009500.0
2002-08-16,4.038754661336903,4.061776768507609,4.02888783024834,4.058487949487073,2560083.0
2002-08-19,4.0354644296772255,4.13084201802003,4.0354644296772255,4.124264008254676,1332549.0
2002-08-20,4.1341299221091,4.206485395347261,4.1341299221091,4.199907387035865,2285141.0
2002-08-21,4.143996886026017,4.193330645369016,4.104530327383762,4.104530327383762,1411712.0
2002-08-22,4.1407081841560105,4.199908023773259,4.1407081841560105,4.160441464028426,1432259.0
2002-08-23,4.160441230910816,4.183463701160973,4.111108221007401,4.111108221007401,1030276.0
2002-08-26,4.061775015045262,4.084797112277362,3.778930716951363,3.78221953455212,16113292.0
2002-08-27,3.831553095566289,3.943375143257855,3.792086534501831,3.933508690005146,28564397.0
2002-08-28,3.9367978676940663,3.940087059772509,3.8545759202967687,3.867731192503155,7220488.0
2002-08-29,3.851285274270348,3.913774289767038,3.8085299076870247,3.913774289767038,5111511.0
2002-08-30,3.9104869667976345,3.976265204550388,3.8808872273424986,3.9466647170414864,5954418.0
2002-09-02,3.946663375404496,4.012441216769711,3.946663375404496,3.999285947718073,3304493.0
2002-09-03,4.012441798058134,4.074930831213318,4.012441798058134,4.045330723505409,4853634.0
2002-09-04,4.050233309827845,4.060274999182687,4.0167598699688885,4.036843629348401,5768128.0
2002-09-05,4.080360349940807,4.080360349940807,4.036845203755694,4.050234889457241,7172497.0
2002-09-06,4.033496626769378,4.056927997923549,4.006718406311559,4.016760096232048,3595987.0
2002-09-09,4.016759448015638,4.036843205285389,3.966550245176155,4.023454287552079,2305748.0
2002-09-10,4.026803442928825,4.080360281486638,4.023456211894581,4.043539978770015,3166326.0
2002-09-11,4.056928353256873,4.10713794926656,4.056928353256873,4.103790338330009,4140552.0
2002-09-12,4.066971423029413,4.184126795139779,4.066971423029413,4.157348185093426,3799712.0
2002-09-13,4.120526036100133,4.167388392355495,4.120526036100133,4.143957404562715,2195368.0
2002-09-16,4.143958403166516,4.241029987988573,4.143958403166516,4.2242934553406455,4018445.0
2002-09-17,4.204209558325639,4.28454460793981,4.204209558325639,4.267808456495094,5003125.0
2002-09-18,4.234335702994069,4.251072618511419,4.224294010487595,4.251072618511419,2853334.0
2002-09-19,4.251073501560112,4.274504122275649,4.184127348264198,4.184127348264198,7209046.0
2002-09-20,4.120526960429574,4.174083787876962,4.117179730089716,4.150652794828071,4105495.0
2002-09-23,4.157348734677822,4.200863886588177,4.133917733292262,4.184127348264198,1732557.0
2002-09-24,4.184126320507851,4.197515243342262,4.150653252081959,4.177431478420714,3340340.0
2002-09-25,4.150651762187646,4.150651762187646,4.080358419859357,4.097094948064655,4425367.0
2002-09-26,4.10379140182524,4.133917243372123,4.0970969395570345,4.123875549969815,3120348.0
2002-09-27,4.153999799800979,4.197514553198099,4.127221577865027,4.147305339484458,9475577.0
2002-09-30,4.083707091473298,4.133916693820043,4.083707091473298,4.117180159704461,3658955.0
2002-10-01,4.117180465470528,4.174084533421565,4.08705500636113,4.167390071546135,3061835.0
2002-10-02,4.184126657057163,4.241030725690274,4.184126657057163,4.220946959153292,3335970.0
2002-10-03,4.217599366326982,4.304629275488928,4.217599366326982,4.281198277869545,3703360.0
2002-10-04,4.267808456495094,4.277850147361924,4.244377083132725,4.267808456495094,1931228.0
2002-10-07,4.230988296801754,4.241029987988573,4.217598613879538,4.2242934553406455,1189610.0
2002-10-08,4.224293773801158,4.294587140087739,4.220946543153211,4.294587140087739,2445502.0
2002-10-09,4.301281773121072,4.334755222946807,4.220946711683111,4.244377707824193,3238462.0
2002-10-10,4.18412660690467,4.227641370434887,4.150653536187599,4.167390071546135,3464464.0
2002-10-11,4.200862010150693,4.200862010150693,4.063622533330086,4.113831745204589,4034794.0
2002-10-14,4.137263268339807,4.167389101103888,4.120526736878638,4.147305339484458,1856240.0
2002-10-15,4.133916701914194,4.150653236062546,4.10044363361749,4.137263932609878,1933270.0
2002-10-16,4.117179016003077,4.1841251338686005,4.097095256777384,4.174083063920842,2509295.0
2002-10-17,4.174083787876962,4.20420962227546,4.133916262458893,4.150652794828071,2828128.0
2002-10-18,4.1841270612352615,4.224294598189328,4.1774322179629175,4.194168755138778,2392702.0
2002-10-21,4.167388534163683,4.167388534163683,4.090400728317803,4.120526176313685,2722008.0
2002-10-22,4.140610498498067,4.174083561420409,4.0937481342728175,4.147305339484458,2179896.0
2002-10-23,4.130569958306718,4.130569958306718,4.043540046606468,4.050234889457241,3844939.0
2002-10-24,4.080358644589733,4.110484473152442,4.023454597825586,4.100442403408267,4838540.0
2002-10-25,4.053579731341401,4.090400397101189,4.000023299092113,4.000023299092113,4939202.0
2002-10-28,4.000023300849001,4.026801516985406,3.969897474609482,4.023454287552079,2935255.0
2002-10-29,4.023456372745473,4.043540140423821,3.993330530892958,3.996677762061018,3606451.0
2002-10-30,3.986634421234532,4.0468860800428965,3.983287191449585,4.036843629348401,2707173.0
2002-10-31,4.046885980840518,4.150652004979385,4.02345461158061,4.120526176313685,3539137.0
2002-11-01,4.100443835067968,4.133916905009168,4.056929072546377,4.080360069237238,1488124.0
2002-11-04,4.097096542935446,4.120527539275894,4.087054850505229,4.09374893145543,995250.0
2002-11-05,4.080359364597591,4.10379035724214,4.060275602235137,4.077012134315496,799563.0
2002-11-06,4.08705538245473,4.093749464276198,4.030151309267341,4.040193003004531,2374591.0
2002-11-07,4.033497627561981,4.080360000827979,4.023455935149944,4.073665158550012,2255687.0
2002-11-08,4.043538553146509,4.093747762297933,4.043538553146509,4.063622312941044,1937301.0
2002-11-11,4.050232882579331,4.050232882579331,3.983286771263042,4.000023299092113,3740758.0
2002-11-12,3.9832893394026,4.063624420240622,3.979941727142657,4.053582344800853,2509890.0
2002-11-13,4.023454740379606,4.043538499909722,3.966550691599304,3.983287221319373,2873500.0
2002-11-14,3.983287446663577,4.026802197995592,3.9732453759955,3.986634676662986,2050826.0
2002-11-15,4.016760804041363,4.016760804041363,3.9297312867152496,3.95316228132844,2949810.0
2002-11-18,3.983287407410631,3.983287407410631,3.912993674766496,3.949814346406698,3188836.0
2002-11-19,3.94981542532419,4.0201087964995645,3.94981542532419,4.010067103857339,4477237.0
2002-11-20,3.9866359760597594,4.080360349940807,3.9866359760597594,4.050234889457241,2545477.0
2002-11-21,4.056929051127923,4.083707278537538,3.9933301424414216,4.0201087505209845,2235495.0
2002-11-22,4.050234230148595,4.050234230148595,3.9364257269112737,3.9799404853429543,3501045.0
2002-11-25,3.966551267795611,3.973245728388169,3.88956344830165,3.902952369486767,3983831.0
2002-11-26,3.889563599770672,3.899605291050556,3.74897649582318,3.789144402952421,9626339.0
2002-11-27,3.769059740975056,3.809227642582999,3.7556708211089216,3.7757545815779694,4080249.0
2002-11-28,3.792491367634865,3.819269970511284,3.769059994950529,3.7724076058124862,4226999.0
2002-11-29,3.789144402952421,3.8293119294117615,3.785797172525792,3.789144402952421,9509551.0
2002-12-02,3.7891444664155896,3.8226175325823024,3.7891444664155896,3.819270302099613,1574109.0
2002-12-03,3.8226174730261833,3.839354005848785,3.775755104988916,3.832659164317804,4452104.0
2002-12-04,3.8259647723717936,3.866132680271503,3.819270311390129,3.83935407500503,3748986.0
2002-12-05,3.836005702326267,3.862784302276693,3.832658472499922,3.84939500230148,3642621.0
2002-12-06,3.815922661169096,3.849395727074599,3.8092282002559568,3.825964733208708,1835279.0
2002-12-09,3.8326594329494688,3.836006663614617,3.775755369632166,3.782450211632389,2053701.0
2002-12-10,3.772408515357352,3.772408515357352,3.7054627533651208,3.718851677361588,5288872.0
2002-12-11,3.7489763418274222,3.7489763418274222,3.6920722849024736,3.712156047307168,3403549.0
2002-12-12,3.728891430130705,3.728891430130705,3.688723917701457,3.698765986143653,2557248.0
2002-12-13,3.7054631560806666,3.7054631560806666,3.631822162746854,3.671989700441656,2537843.0
2002-12-16,3.651904958973003,3.6786835640841935,3.6318211954745614,3.6318211954745614,3598140.0
2002-12-17,3.648558239000458,3.682031309737979,3.615085168262938,3.6686420053089783,3805059.0
2002-12-18,3.6552522433614585,3.7322400600016503,3.6552522433614585,3.7322400600016503,4472803.0
2002-12-19,3.718851306314863,3.7924919036278335,3.718851306314863,3.782450211632389,5616157.0
2002-12-20,3.7857974054708254,3.83600662629949,3.755671568437689,3.8125756312014514,11597258.0
2002-12-23,3.809228229981636,3.825964763064992,3.765713472366852,3.819270302099613,1136502.0
2002-12-24,3.8226174730261833,3.842701236279326,3.815922631495202,3.832659164317804,1247783.0
2002-12-25,3.832659164317804,3.832659164317804,3.832659164317804,3.832659164317804,0.0
2002-12-26,3.832659164317804,3.832659164317804,3.832659164317804,3.832659164317804,0.0
2002-12-27,3.8326586580004105,3.836005887988762,3.792491136800497,3.815922127388805,449379.0
2002-12-30,3.809228783474591,3.8293125499588734,3.762366788567922,3.7690608698360673,1107138.0
2002-12-31,3.769059765542339,3.8326586580004105,3.765712916223838,3.815922127388805,1148009.0
2003-01-01,3.815922127388805,3.815922127388805,3.815922127388805,3.815922127388805,0.0
2003-01-02,3.812575460464326,3.8293119935476825,3.765713472366852,3.819270302099613,478076.0
2003-01-03,3.8226171419866497,3.88956326747951,3.81926991184598,3.88956326747951,1118766.0
2003-01-06,3.912994054115946,3.926383736619412,3.839353845705952,3.8594376081213833,1631943.0
2003-01-07,3.832658403460525,3.849394932960601,3.779101585194247,3.795838114694323,2558183.0
2003-01-08,3.782450211632389,3.819270510288875,3.7623664469715714,3.782450211632389,2878207.0
2003-01-09,3.7690605141160063,3.8293121885523216,3.7690605141160063,3.8293121885523216,1292642.0
2003-01-10,3.836006649858612,3.859438025770478,3.8025339626572334,3.8293121885523216,1904892.0
2003-01-13,3.8293132175404367,3.856091831301224,3.825965985987845,3.856091831301224,644206.0
2003-01-14,3.842701075996876,3.8728265292850814,3.836006234745143,3.8594376081213833,1878647.0
2003-01-15,3.8493949754664345,3.856089815742286,3.792490926805761,3.809227456490644,2444011.0
2003-01-16,3.80922817063412,3.8460484667098656,3.7724078745583753,3.832659164317804,2259742.0
2003-01-17,3.8192697380470064,3.8493951886120152,3.815922127388805,3.815922127388805,1127087.0
2003-01-20,3.809227667412102,3.8393534986469615,3.805880437423752,3.815922127388805,1168947.0
2003-01-21,3.809228011747861,3.8728265292850814,3.8025335511660128,3.8594376081213833,1259558.0
2003-01-22,3.84604922548132,3.859438530514904,3.812576153232349,3.84604922548132,2182876.0
2003-01-23,3.8293117741632936,3.87617414024589,3.8293117741632936,3.8594376081213833,1432543.0
2003-01-24,3.8493960078127696,3.882869076159478,3.8493960078127696,3.882869076159478,2566498.0
2003-01-27,3.882869076159478,3.882869076159478,3.882869076159478,3.882869076159478,0.0
2003-01-28,3.866131854404849,3.9330775919305534,3.849394944186141,3.92303590260312,3808677.0
2003-01-29,3.9531630476685984,3.976594046824004,3.926384817300991,3.9431213540319914,4628060.0
2003-01-30,3.933077632159168,3.989982061609298,3.906299413008956,3.983287221319373,3933357.0
2003-01-31,3.9498157643682,4.006719836235185,3.939773690194034,3.996677762061018,4106581.0
2003-02-03,3.959856063109557,3.9933291243400624,3.956508833120477,3.966550903757568,1761575.0
2003-02-04,3.973246021290756,4.000024626974844,3.933078493434538,3.936425723977572,3278132.0
2003-02-05,3.91634075212683,3.9330772803498335,3.896256994393183,3.91634075212683,2464228.0
2003-02-06,3.9163425812589874,3.949815653338633,3.872827435287459,3.892911202401252,3182430.0
2003-02-07,3.876174690749185,3.9230370634872846,3.876174690749185,3.909647759752122,1146359.0
2003-02-10,3.929731463321018,3.929731463321018,3.8594380956524814,3.8795218606049295,1182088.0
2003-02-11,3.8828704666982623,3.939774550998262,3.8828704666982623,3.912995934462929,2222311.0
2003-02-12,3.912995345686263,3.9297322640050414,3.886217494520246,3.906301263564768,1552321.0
2003-02-13,3.869478949211974,3.896257550458482,3.7991859774470487,3.815922127388805,4671190.0
2003-02-14,3.7891452476041225,3.795839709949665,3.705462945604896,3.728893563814297,5389610.0
2003-02-17,3.7389335291582935,3.809226866819378,3.70546085563995,3.7155025434945226,2628026.0
2003-02-18,3.722198369485037,3.742282131188136,3.6552522433614585,3.7322400600016503,2914599.0
2003-02-19,3.75567086422958,3.8125749163235336,3.72889226285016,3.765712934914325,2388037.0
2003-02-20,3.7422829893335,3.7791029103408222,3.6686420053089783,3.6686420053089783,2469605.0
2003-02-21,3.64521101252136,3.67198924074217,3.5615287162451152,3.5816124825782114,4659947.0
2003-02-24,3.6954197887150575,3.782449677058612,3.671988416030722,3.7724076058124862,9961383.0
2003-02-25,3.785796695613965,3.799185996303675,3.732239873524976,3.765712934914325,4743985.0
2003-02-26,3.7824508976525975,3.862785970866176,3.762367129349202,3.852743896379481,4076615.0
2003-02-27,3.8025339626572334,3.842701491834827,3.7690605141160063,3.8293121885523216,1898556.0
2003-02-28,3.82931100459565,3.9062991891642014,3.815921705452883,3.872825750972381,7481373.0
2003-03-03,3.9096476831048177,3.912994533135572,3.802534016663321,3.882869076159478,2340094.0
2003-03-04,3.872827664682876,3.872827664682876,3.812576359772691,3.852743896379481,3057932.0
2003-03-05,3.8326599204477367,3.862785761605806,3.825965458265932,3.84604922548132,1701348.0
2003-03-06,3.846049575761191,3.9263850326092906,3.846049575761191,3.906301263564768,2055926.0
2003-03-07,3.869479460393549,3.872826690824091,3.80922817063412,3.832659164317804,3126372.0
2003-03-10,3.832659224030373,3.8393540656656593,3.802533769016256,3.819270302099613,1460551.0
2003-03-11,3.782450712350151,3.819271015880879,3.75567210214418,3.7991872485613887,1629109.0
2003-03-12,3.782449728183065,3.809227950751553,3.7590183551820258,3.805880720514225,1367856.0
2003-03-13,3.79249113892884,3.805880439559608,3.759018077686843,3.79249113892884,1957907.0
2003-03-14,3.832658891279621,3.832658891279621,3.7657131454283177,3.7724076058124862,3012735.0
2003-03-17,3.772408123909859,3.7857974271869375,3.702114757542604,3.7857974271869375,3615443.0
2003-03-18,3.8326599010598734,3.902953276293135,3.795839597906259,3.892911202401252,4461127.0
2003-03-19,3.8996056867832656,3.9431208287550583,3.8728270793129416,3.909647759752122,2550144.0
2003-03-20,3.896257342908983,4.006718210659537,3.896257342908983,3.983287221319373,3287869.0
2003-03-21,3.9531613916892834,4.010065821139414,3.9498141618792353,3.983287221319373,3365305.0
2003-03-24,3.9698985236142743,3.9698985236142743,3.9096472358842393,3.9196889268376367,4223403.0
2003-03-25,3.9163422363278304,3.993330066928341,3.88286916719632,3.993330066928341,3707934.0
2003-03-26,3.9698974728658265,4.043538043045829,3.9698974728658265,4.000023299092113,3197694.0
2003-03-27,4.018650249119223,4.100454664692152,4.008424503356348,4.086820466219159,11809835.0
2003-03-28,4.073187905901284,4.117498580001832,4.066370610755531,4.097047469829838,5798772.0
2003-03-31,4.100455238173531,4.2163449723207895,4.073187225046411,4.168625464807617,8934377.0
2003-04-01,4.124315875147587,4.158400800345819,4.06977906451209,4.097047469829838,2469130.0
2003-04-02,4.086821641208938,4.097047389911786,4.005017202116662,4.015242950819509,3089427.0
2003-04-03,4.066369862730014,4.117497822571116,4.039101850060964,4.10727207554987,3094039.0
2003-04-04,4.107272998631754,4.212937395190879,4.090230341521164,4.175443627074113,4187667.0
2003-04-07,4.219754912905262,4.257248682997146,4.195894959113938,4.209529163047169,2529861.0
2003-04-08,4.1754427588138245,4.206119612760333,4.141357839313066,4.168625464807617,2081741.0
2003-04-09,4.182260534099698,4.189077053625187,4.165217878571826,4.17203478572993,1776960.0
2003-04-10,4.165217808113587,4.199303118592749,4.15840051343819,4.199303118592749,1968848.0
2003-04-11,4.206119568530728,4.24020487530563,4.1754427149068025,4.219753768767202,1473086.0
2003-04-14,4.229980162727235,4.3151930628720585,4.229980162727235,4.301559246933789,5754149.0
2003-04-15,4.34586945535304,4.417448137823596,4.31178375932538,4.407222777884624,7055102.0
2003-04-16,4.417448876814567,4.431083079979967,4.356095544019238,4.373138201067827,7723314.0
2003-04-17,4.328828510621158,4.345871171548887,4.287926279447703,4.287926279447703,3010932.0
2003-04-18,4.287926279447703,4.287926279447703,4.287926279447703,4.287926279447703,0.0
2003-04-21,4.287926279447703,4.287926279447703,4.287926279447703,4.287926279447703,0.0
2003-04-22,4.270881755347913,4.270881755347913,4.212936883266001,4.243613739863967,4421273.0
2003-04-23,4.247021918640224,4.298149880452251,4.247021918640224,4.253838825162129,3276828.0
2003-04-24,4.277698613523642,4.298149719958288,4.2640644133563566,4.284515519791002,6299923.0
2003-04-25,4.284515519791002,4.284515519791002,4.284515519791002,4.284515519791002,0.0
2003-04-28,4.277698772883413,4.352685907515615,4.277698772883413,4.345869388626878,2704721.0
2003-04-29,4.359503833983425,4.420857164471844,4.359503833983425,4.4038148956967005,3588667.0
2003-04-30,4.4106318032067575,4.495845085245647,4.4038148956967005,4.4038148956967005,4735917.0
2003-05-01,4.396997765882791,4.431083079979967,4.356095544019238,4.373138201067827,1488067.0
2003-05-02,4.376546379072547,4.427674346995427,4.373137925404213,4.386772127710172,1446596.0
2003-05-05,4.417448988441558,4.431083191951489,4.379955219513742,4.390180969054355,1664893.0
2003-05-06,4.379953849606006,4.386771143045073,4.335643186598496,4.362911197457148,2140126.0
2003-05-07,4.328826981018293,4.420856774823218,4.328826981018293,4.3969972130083335,2409992.0
2003-05-08,4.376547707864425,4.410633030161877,4.345871227902913,4.369730798458032,1742957.0
2003-05-09,4.301559191482419,4.36972982082562,4.301559191482419,4.349278709549191,2705630.0
2003-05-12,4.328827182086645,4.431082728637643,4.328827182086645,4.414040460572991,2204065.0
2003-05-13,4.40722296100477,4.489027394445858,4.386771852644498,4.3969972130083335,3512221.0
2003-05-14,4.396999038217433,4.448127024157812,4.366322556759415,4.400407493086905,886125.0
2003-05-15,4.366320947094114,4.431082728637643,4.352686357377156,4.414040460572991,1511007.0
2003-05-16,4.410631691021133,4.414040532322091,4.369729471735878,4.386772127710172,1101823.0
2003-05-19,4.366320038801331,4.386771143857241,4.345868933745422,4.366320038801331,1612677.0
2003-05-20,4.328826801155501,4.417448137823596,4.32541834784251,4.407222777884624,2349479.0
2003-05-21,4.396996618043265,4.396996618043265,4.366320153470042,4.379953965443676,835598.0
2003-05-22,4.39018030609911,4.410631414459382,4.386771852644498,4.3969972130083335,2255090.0
2003-05-23,4.383363011557286,4.420856774823218,4.383363011557286,4.3969972130083335,2153498.0
2003-05-26,4.414039867234891,4.478801252440533,4.400405279350704,4.478801252440533,2522414.0
2003-05-27,4.427675907308212,4.444718569288339,4.383364831106779,4.400407493086905,3895263.0
2003-05-28,4.414040884951762,4.414040884951762,4.311784553304306,4.349278709549191,6268186.0
2003-05-29,4.339051655896639,4.352685467561211,4.260655688295196,4.294740605089164,4997330.0
2003-05-30,4.2742907282094125,4.277699569737651,4.175443627074113,4.175443627074113,13031081.0
2003-06-02,4.20612149544322,4.267475230798504,4.19248728896063,4.236797975488118,2406952.0
2003-06-03,4.260656987428625,4.304967664114502,4.253839691885112,4.260656987428625,2554556.0
2003-06-04,4.247022214704166,4.304967087077491,4.243613761205607,4.267473710960733,1963738.0
2003-06-05,4.294741914615561,4.294741914615561,4.240205876063401,4.260656987428625,2200941.0
2003-06-06,4.257248166185995,4.2742904344928405,4.233388215291164,4.2742904344928405,1694016.0
2003-06-09,4.2742904344928405,4.2742904344928405,4.2742904344928405,4.2742904344928405,0.0
2003-06-10,4.24361376099361,4.26406486961655,4.2299795593674485,4.26406486961655,1612760.0
2003-06-11,4.281107271893487,4.311783739199803,4.267473458705161,4.298149926011477,1918637.0
2003-06-12,4.328827100218479,4.3390524608638845,4.315192510759384,4.328827100218479,2222277.0
2003-06-13,4.345869047877044,4.379953965443676,4.335643301264271,4.379953965443676,2735151.0
2003-06-16,4.3560944068572685,4.40381391166263,4.345869047877044,4.379953965443676,1345297.0
2003-06-17,4.414040810564027,4.414040810564027,4.328827525321087,4.373138201067827,2750126.0
2003-06-18,4.32541814372157,4.352685768938708,4.294740902454592,4.3049666495435845,3604025.0
2003-06-19,4.328827100218479,4.328827100218479,4.301558696565509,4.328827100218479,4033819.0
2003-06-20,4.3186009872764615,4.349277841887536,4.294741039186701,4.345869388626878,2497230.0
2003-06-23,4.339052757179638,4.345870052374741,4.308376285515901,4.332235461984534,3856089.0
2003-06-24,4.311783670169996,4.3390520713752565,4.304966763684968,4.322009417530112,1650208.0
2003-06-25,4.311782920778459,4.3526851278449366,4.311782920778459,4.335642864594329,2862367.0
2003-06-26,4.335644562044783,4.335644562044783,4.2981507929492215,4.301559246933789,2500311.0
2003-06-27,4.328826711647716,4.332234777257654,4.294741016324851,4.322009417530112,10649272.0
2003-06-30,4.298150180080372,4.335643943829735,4.267473710960733,4.267473710960733,3209063.0
2003-07-01,4.260655730299726,4.264064183249472,4.21975351963769,4.250429983817946,3393120.0
2003-07-02,4.226571781864128,4.294742025632828,4.226571781864128,4.277699755415154,2375423.0
2003-07-03,4.277699071242711,4.308375927993423,4.226571105869059,4.26406486961655,2335377.0
2003-07-04,4.253838203501144,4.253838203501144,4.192484890872505,4.216344447844889,2053245.0
2003-07-07,4.216344927983658,4.23338758137111,4.20271111537975,4.219753768767202,1428531.0
2003-07-08,4.212937785799747,4.233388898702081,4.165218651571866,4.178852468418296,4424145.0
2003-07-09,4.15840119341057,4.165218489200717,4.097047857095284,4.100456311174021,3031806.0
2003-07-10,4.090229242058214,4.161808692788092,4.090229242058214,4.120906481770345,2431424.0
2003-07-11,4.093639145927503,4.137949821433628,4.090230304430176,4.134541367568948,2259734.0
2003-07-14,4.137948837011473,4.158399942966858,4.10727198426212,4.110680437315924,2327138.0
2003-07-15,4.117499587887764,4.161810660467458,4.117499587887764,4.158401818243844,2236435.0
2003-07-16,4.168626750922432,4.253840045045963,4.165218684316718,4.223163569267644,3180482.0
2003-07-17,4.223163310104871,4.257248625662571,4.223163310104871,4.257248625662571,3312200.0
2003-07-18,4.23679775933912,4.260657716374574,4.206121280859245,4.206121280859245,1665082.0
2003-07-21,4.206120731033916,4.209529185126934,4.124316282270787,4.124316282270787,2766661.0
2003-07-22,4.114089622495631,4.114089622495631,4.049327458520257,4.076595860499126,4596816.0
2003-07-23,4.090230525743453,4.103865117205202,4.028877189961593,4.059554051668857,6402891.0
2003-07-24,4.0527362156130335,4.056145056840326,3.994791729238304,3.998200182832981,8564658.0
2003-07-25,3.9777491849634448,4.018651404509583,3.930029670404532,4.015242950819509,8250626.0
2003-07-28,4.022058469990756,4.066369127933196,4.005015819790013,4.052734930246102,3154710.0
2003-07-29,4.039102053885483,4.049327413790167,4.011833652207829,4.032284759649778,5628689.0
2003-07-30,4.015243135115419,4.028876950501493,4.001608932096699,4.005017385943219,2919586.0
2003-07-31,4.028876581420164,4.080004547332095,4.022059674351617,4.022059674351617,3445504.0
2003-08-01,4.0288771896268365,4.076596709208321,4.0288771896268365,4.06296289301304,2806256.0
2003-08-04,4.062961271410646,4.076595082164421,4.049326685391844,4.066369336466576,2025301.0
2003-08-05,4.056144844021274,4.08341324661319,4.035693735893635,4.0731874987330725,2439047.0
2003-08-06,4.052736002972837,4.0731874987330725,4.049327549556999,4.0731874987330725,2838621.0
2003-08-07,4.086821812886346,4.103864857317906,4.076596451386583,4.090230266719601,2800683.0
2003-08-08,4.103865134780493,4.124316246795366,4.073188272941852,4.083414022765623,2463138.0
2003-08-11,4.083413086994825,4.083413086994825,4.00842517661459,4.011833629897197,2711013.0
2003-08-12,4.011834943858841,4.011834943858841,3.9607073526092127,3.977750012236658,6407265.0
2003-08-13,4.005017697876975,4.039103014262209,3.974340835603728,4.035694560150221,2306615.0
2003-08-14,4.015241966671108,4.056144176191986,3.981156662859532,3.994790861910668,3021031.0
2003-08-15,3.9879742864654544,4.018651142944684,3.964114336922674,3.99138273993368,2129661.0
2003-08-18,4.001607463031678,4.022058566235452,3.981156359827905,4.01865011364024,1461200.0
2003-08-19,4.005017238108803,4.022059894344958,3.991383035593355,4.001608784388099,1819478.0
2003-08-20,4.005017606310331,4.045919829984397,4.005017606310331,4.039102921916275,2692392.0
2003-08-21,4.025468735578017,4.0834140049386285,4.025468735578017,4.06296289301304,3407461.0
2003-08-22,4.100456311174021,4.110681673410234,4.073188290911451,4.100456311174021,5431747.0
2003-08-25,4.117499558738679,4.154993334238442,4.07659732867216,4.117499558738679,4196467.0
2003-08-26,4.114090179965248,4.12090747520002,4.0356941920101725,4.049328007214436,6665449.0
2003-08-27,4.08000332562029,4.08000332562029,4.022058469990756,4.052734930246102,3468202.0
2003-08-28,4.056145579719247,4.056145579719247,4.011834514378454,4.039102921916275,3271534.0
2003-08-29,4.039103331761107,4.039103331761107,4.001609558316638,4.0084264670764655,6973388.0
2003-09-01,4.018651142944684,4.039102251386637,3.99138273993368,3.99138273993368,4371509.0
2003-09-02,3.998201103936723,4.02206067222883,3.957298876112339,4.0084264670764655,7230429.0
2003-09-03,4.011834514378454,4.045919829984397,4.011834514378454,4.039102921916275,3880772.0
2003-09-04,4.070588584541083,4.094963648664965,4.053178390168648,4.084517532041504,7074421.0
2003-09-05,4.084517821136725,4.084517821136725,4.053178677045737,4.063625190409821,3124660.0
2003-09-08,4.077553044217087,4.08103547908079,4.046214298453638,4.067106927629682,2501319.0
2003-09-09,4.074070580368154,4.094963207364786,4.070588145867721,4.077552618867394,2496855.0
2003-09-10,4.074071373749569,4.0949640048148135,4.074071373749569,4.091481965637485,2066127.0
2003-09-11,4.074071005354618,4.0984456733931305,4.056660415041042,4.067106927629682,2961832.0
2003-09-12,4.063624750725299,4.067106789469482,4.046214161003163,4.056660277235711,2203955.0
2003-09-15,4.067106325375702,4.081034874764281,4.060141852680824,4.074070402069403,1806090.0
2003-09-16,4.074071373749569,4.098446043992143,4.074071373749569,4.091481965637485,3673275.0
2003-09-17,4.101927874742662,4.119338068063877,4.091481362748721,4.098445440077207,3340913.0
2003-09-18,4.0949640048148135,4.101928479170743,4.077553412926897,4.091481965637485,4949868.0
2003-09-19,4.091479984461599,4.091479984461599,4.0392482340895,4.0392482340895,3064861.0
2003-09-22,4.0496963412188585,4.08103588207953,4.004429039534195,4.021840027568326,2085588.0
2003-09-23,4.025321366585663,4.098445768397503,4.025321366585663,4.070588664849543,2508496.0
2003-09-24,4.070587168288326,4.070587168288326,4.025319886667072,4.060141055299313,4986358.0
2003-09-25,4.025321813074606,4.053178919712478,3.9730904311308497,3.9730904311308497,4287432.0
2003-09-26,3.987018349742824,4.087999860257664,3.976572232380005,4.063625190409821,10155238.0
2003-09-29,4.053177615590358,4.101927338520619,4.053177615590358,4.087998789683236,2640025.0
2003-09-30,4.074069405517816,4.10540853497601,4.074069405517816,4.081033876509125,4115986.0
2003-10-01,4.084517261004869,4.126302516728439,4.084517261004869,4.122820478085009,5271828.0
2003-10-02,4.0740697059313735,4.0740697059313735,3.899963858326616,3.980052706625248,15673410.0
2003-10-03,3.9521979411880457,3.9521979411880457,3.865144974817777,3.8930020824567846,9588269.0
2003-10-06,3.899965765364582,3.924340833549039,3.88603760754638,3.8930020824567846,2992725.0
2003-10-07,3.899964122287542,3.9069285942637735,3.886035970337351,3.886035970337351,2689246.0
2003-10-08,3.899964041689476,3.934785608848727,3.893000361859431,3.913892985354079,5814632.0
2003-10-09,3.917376691859485,3.9243407706569777,3.879073070469384,3.896484059465709,3795182.0
2003-10-10,3.802466255531512,3.830322961153869,3.788537704719725,3.826840922451227,46130682.0
2003-10-13,3.833805818582228,3.8651445663627126,3.833805818582228,3.861662131274871,5591153.0
2003-10-14,3.882554450773178,3.896483000584335,3.875590373868196,3.879072016319499,8352587.0
2003-10-15,3.8930016710578776,3.8930016710578776,3.854698449102971,3.861662131274871,5243631.0
2003-10-16,3.868626146957702,3.886036736328443,3.861661673608678,3.865144108283797,5037307.0
2003-10-17,3.875590373868196,3.886036489225672,3.875590373868196,3.879072016319499,3633338.0
2003-10-20,3.8895182047291272,3.913893263875072,3.879071694237843,3.906928791547163,2893694.0
2003-10-21,3.9208569393719306,3.945231998487856,3.9138932590549103,3.9208569393719297,2959057.0
2003-10-22,3.9278228100557264,3.941751363652007,3.896484059465709,3.896484059465709,2657972.0
2003-10-23,3.882554450773178,3.886036489225672,3.868625900962024,3.879072016319499,3351259.0
2003-10-24,3.889518549851237,3.899964665268264,3.8755903959618703,3.882554472906554,3257974.0
2003-10-27,3.889518527678164,3.8999646430356383,3.868625900962024,3.879072016319499,5883347.0
2003-10-28,3.875590060501709,3.875590060501709,3.844250924960877,3.851215001302771,4837068.0
2003-10-29,3.868626413377156,3.868626413377156,3.8407693100650593,3.8407693100650575,3260574.0
2003-10-30,3.840769500754128,3.872109040537135,3.837287461667548,3.861662131274871,3656117.0
2003-10-31,3.865144307960028,3.882554898230212,3.861661873105004,3.8721087816688415,8882482.0
2003-11-03,3.865144108283797,3.875590620306727,3.847733518913056,3.865144108283797,5647225.0
2003-11-04,3.879072785122848,3.879072785122848,3.854698511124608,3.8581801542659457,2271577.0
2003-11-05,3.858179666776227,3.865144140182729,3.8129127676406567,3.826840922451227,3698315.0
2003-11-06,3.8268411003846734,3.8303231392492174,3.7850558420076745,3.8303231392492174,2761279.0
2003-11-07,3.826841071976296,3.826841071976296,3.785055813909487,3.795501930425573,3704228.0
2003-11-10,3.792018049896748,3.792018049896748,3.750232812124004,3.753714849271559,4244258.0
2003-11-11,3.739788467332029,3.7850561644308542,3.736306428170873,3.771127611784965,3557998.0
2003-11-12,3.778091421614703,3.8407693100650593,3.7746093827010014,3.8407693100650575,3955959.0
2003-11-13,3.8546985198940296,3.8546985198940296,3.826841414687272,3.8442520064411783,4464410.0
2003-11-14,3.851215644277434,3.8581797217820064,3.826840977010212,3.8372870932670686,2705778.0
2003-11-17,3.840769077261797,3.840769077261797,3.805948294234154,3.826840922451227,3264164.0
2003-11-18,3.830322376275935,3.868625588158661,3.816393827590992,3.851215001302771,2854740.0
2003-11-19,3.84773397492855,3.889519235970037,3.84773397492855,3.861662131274871,4223928.0
2003-11-20,3.868625900962024,3.889518527678164,3.868625900962024,3.879072016319499,4267658.0
2003-11-21,3.8755903062611865,3.93130371253155,3.872108267869437,3.9243396357480496,5172084.0
2003-11-24,3.938269648261712,4.000947550599661,3.938269648261712,3.990501035542672,6515897.0
2003-11-25,4.014875581717242,4.028803738641599,3.997464989560523,3.997464989560523,5013267.0
2003-11-26,4.000947802841554,4.01139431855715,3.955680492077133,3.976573127506969,3828861.0
2003-11-27,3.9626430457777166,3.966125084341448,3.9347863412666713,3.9452324569578634,3662031.0
2003-11-28,3.927820852827521,3.948713474810529,3.927820852827521,3.948713474810529,5202245.0
2003-12-01,3.9487143333084433,3.962642882992382,3.934786179625689,3.959160844571694,2077697.0
2003-12-02,3.987018339166552,4.000946891614627,3.969607747606773,3.987018339166552,2919198.0
2003-12-03,3.987016821158986,4.0218383870219245,3.9696062362280737,4.014873915448892,2870934.0
2003-12-04,4.014875581717242,4.046214726799596,3.993982950329434,3.997464989560523,3286784.0
2003-12-05,3.993982950329434,4.011393542486155,3.98701847586598,3.997464989560523,1970379.0
2003-12-08,4.0079094438758585,4.0218383870219245,4.00094536830394,4.014873915448892,1583390.0
2003-12-09,4.014874254875215,4.021838727037039,3.997463668472372,4.004427744633051,2083631.0
2003-12-10,3.983534744377122,4.000945329137597,3.969606197368519,3.980052706625248,2199618.0
2003-12-11,3.980054550998017,3.980054550998017,3.945233365340792,3.966125997534869,1423928.0
2003-12-12,3.9696071229051775,3.9696071229051775,3.927821868138008,3.9452324569578634,2118453.0
2003-12-15,3.9521971847943353,3.983535929888805,3.9521971847943353,3.962643301158749,2532490.0
2003-12-16,3.9556807730915975,3.980055450157777,3.952198732939483,3.969608933700053,1839054.0
2003-12-17,3.9696065155978153,4.004427687910257,3.9696065155978153,3.993981573817209,3320606.0
2003-12-18,4.007912167376071,4.01487664368168,3.969608933700053,3.969608933700053,4352247.0
2003-12-19,3.9626439581694046,3.973090472267089,3.952197840073013,3.966125997534869,10688337.0
2003-12-22,3.9591611295230815,4.014874936267526,3.952197052180483,4.011392897596226,1624500.0
2003-12-23,4.004427067174769,4.046212705073095,4.004427067174769,4.0392482340895,1218343.0
2003-12-24,4.035766196598243,4.046212705073095,4.028801725614649,4.0392482340895,945298.0
2003-12-25,4.0392482340895,4.0392482340895,4.0392482340895,4.0392482340895,0.0
2003-12-26,4.0392482340895,4.0392482340895,4.0392482340895,4.0392482340895,0.0
2003-12-29,4.039249838669464,4.091481609790479,4.039249838669464,4.084517532041504,921379.0
2003-12-30,4.094963361780351,4.119338028195357,4.094963361780351,4.105409873673187,1524547.0
2003-12-31,4.108890651736789,4.119336764423653,4.094962105486551,4.108890651736789,750605.0
2004-01-01,4.108890651736789,4.108890651736789,4.108890651736789,4.108890651736789,0.0
2004-01-02,4.091481623792878,4.101928136453326,4.091481623792878,4.101928136453326,168138.0
2004-01-05,4.067106696097807,4.101927874742662,4.067106696097807,4.098445440077207,1284773.0
2004-01-06,4.115856632718575,4.150678212468931,4.108892554369266,4.150678212468931,2913253.0
2004-01-07,4.161124121910435,4.1715706349132775,4.143713530906532,4.157641686908653,2304607.0
2004-01-08,4.143713530906532,4.1646061609109655,4.143713530906532,4.157641686908653,3026727.0
2004-01-09,4.168087966937371,4.175052044549177,4.129784748069981,4.143713299294822,3062509.0
2004-01-12,4.15764126052051,4.15764126052051,4.1158560047969415,4.122820478085009,2846142.0
2004-01-13,4.140230960205004,4.140230960205004,4.081035507133668,4.101928136453326,3927624.0
2004-01-14,4.098444994463882,4.136748207608371,4.077552368748812,4.133266169322721,1870451.0
2004-01-15,4.12630322754718,4.136749345276972,4.1088926353295845,4.136749345276972,1306562.0
2004-01-16,4.157641120533898,4.157641120533898,4.108891789164848,4.112373827691038,3433513.0
2004-01-19,4.126301235549316,4.126301235549316,4.101926576612213,4.108890651736789,3859857.0
2004-01-20,4.108891927510083,4.122820478085009,4.108891927510083,4.122820478085009,1290752.0
2004-01-21,4.1123739509342725,4.119338028195357,4.094963361780351,4.105409873673187,2540510.0
2004-01-22,4.108892924668367,4.122821478623516,4.105410885179906,4.115857003645288,965596.0
2004-01-23,4.108893060022115,4.133267733245588,4.108893060022115,4.126303654039258,2570210.0
2004-01-26,4.126303654039258,4.126303654039258,4.126303654039258,4.126303654039258,0.0
2004-01-27,4.1193380434403695,4.136748632658725,4.108891927510083,4.122820478085009,1644065.0
2004-01-28,4.10889141493873,4.115855491356842,4.077552279054908,4.087998789683236,2815198.0
2004-01-29,4.0636240348293775,4.0636240348293775,4.0044278026020885,4.04273141004375,3109498.0
2004-01-30,4.04273150096319,4.094962866101347,4.028802556124646,4.087998789683236,4053985.0
2004-02-02,4.091480735876497,4.094962774007243,4.021838785258122,4.04273141004375,3027382.0
2004-02-03,4.04273141004375,4.060141600697479,4.021838785258122,4.04273141004375,3160274.0
2004-02-04,4.039250223599908,4.039250223599908,4.018357592360735,4.021840027568326,3289216.0
2004-02-05,4.025321649356852,4.025321649356852,3.993982900665464,4.018357570981271,1751180.0
2004-02-06,4.021839409611339,4.03576756429654,4.000946385581111,4.011392897596226,1222827.0
2004-02-09,4.011394065656651,4.011394065656651,3.990501035542672,3.990501035542672,2162305.0
2004-02-10,3.9870179686769434,3.990500007465081,3.955679223582474,3.962643301158749,3478540.0
2004-02-11,3.9556785491498063,3.976571174317724,3.91737533700843,3.941750000370808,6731915.0
2004-02-12,3.927821451591809,3.9626426255387255,3.92085697920173,3.941750000370808,5244833.0
2004-02-13,3.9347862861420206,3.9347862861420206,3.8895185974440993,3.9347862861420206,3962726.0
2004-02-16,3.934786146924482,3.948714300491481,3.91737555896455,3.9243396357480496,2131938.0
2004-02-17,3.938268633640556,3.969607378735025,3.920857647697412,3.962643301158749,1888314.0
2004-02-18,3.98701769699758,4.01139275885606,3.983535658446712,4.000946247202254,2404820.0
2004-02-19,3.9904988198808673,3.9974632913857233,3.980052706625248,3.980052706625248,2385563.0
2004-02-20,4.007910969838033,4.018357483174406,3.980054260943146,3.987018339166552,3698418.0
2004-02-23,4.028802260759685,4.067105866254615,4.028802260759685,4.049694884483471,3923746.0
2004-02-24,4.053177775987123,4.081034874764281,4.049695341639096,4.074070402069403,3083535.0
2004-02-25,4.074071373749569,4.108892557525401,4.070588938570968,4.091481965637485,2719043.0
2004-02-26,4.098445440077207,4.105409913406905,4.074070773426293,4.098445440077207,2973094.0
2004-02-27,4.101928122415176,4.108892200164149,4.081035493167017,4.084517532041504,6448220.0
2004-03-01,4.108890651736789,4.115854726861365,4.0914800679242616,4.108890651736789,1573262.0
2004-03-02,4.112374293461427,4.119338371302563,4.084517586095641,4.094963702857346,1526214.0
2004-03-03,4.0949630281516844,4.098445066498535,4.074070402069403,4.074070402069403,2613025.0
2004-03-04,4.074069484111734,4.115854726861365,4.074069484111734,4.108890651736789,2312883.0
2004-03-05,4.108892348898725,4.157641686908653,4.094963796895351,4.157641686908653,1411123.0
2004-03-08,4.157640833323441,4.16112326761026,4.122820054465771,4.133266169322721,4031523.0
2004-03-09,4.136748825681787,4.147195338100725,4.1332667868758834,4.143713299294822,1884450.0
2004-03-10,4.150678212468931,4.154159855642315,4.129785185418464,4.150678212468931,2731813.0
2004-03-11,4.129784978903158,4.175052277912558,4.1263029399026285,4.157641686908653,5281358.0
2004-03-12,4.157642271979344,4.199427537868308,4.157642271979344,4.192463854888556,2445918.0
2004-03-15,4.2098730428567785,4.227283234496951,4.178533509900944,4.185497982558188,1579586.0
2004-03-16,4.206391750882082,4.209874186157035,4.161124448321776,4.188981158512437,1407274.0
2004-03-17,4.188981471567504,4.216838183839981,4.185499432033609,4.202910025704398,1855977.0
2004-03-18,4.237730003082863,4.237730003082863,4.213355731027282,4.230766321353933,4100544.0
2004-03-19,4.244694886564542,4.255141400169454,4.227284294557206,4.248176925765755,2252140.0
2004-03-22,4.251882074953179,4.273212543089222,4.241216638735114,4.266102117510485,9985071.0
2004-03-23,4.255436948324573,4.258992363149298,4.226996055527213,4.230551470351935,4594332.0
2004-03-24,4.2269956169677165,4.2269956169677165,4.141673756028095,4.145228766183907,3325191.0
2004-03-25,4.155894595928882,4.212776386561726,4.152339989389463,4.212776386561726,2916741.0
2004-03-26,4.226994899286417,4.251880774751911,4.184333976059801,4.237660736543012,5837813.0
2004-03-29,4.223440872597091,4.24121632879481,4.209220831078959,4.24121632879481,1363061.0
2004-03-30,4.248326927275269,4.255436948324573,4.212776013428603,4.230551470351935,2649061.0
2004-03-31,4.216331397401253,4.223441419080304,4.198555938903514,4.212776386561726,2371246.0
2004-04-01,4.205665416399371,4.24121632879481,4.205665416399371,4.24121632879481,1808211.0
2004-04-02,4.241216874510727,4.241216874510727,4.191445914193145,4.198555935867055,1453865.0
2004-04-05,4.187890317900584,4.187890317900584,4.166559851560688,4.180779892920586,1612924.0
2004-04-06,4.195000547927826,4.202110568962593,4.177225091040838,4.202110568962593,1602009.0
2004-04-07,4.194999754192485,4.198554764037225,4.163003856989833,4.177224300668788,1592596.0
2004-04-08,4.166560497504489,4.166560497504489,4.1310095799931705,4.141674612666498,1405533.0
2004-04-09,4.141674612666498,4.141674612666498,4.141674612666498,4.141674612666498,0.0
2004-04-12,4.141674612666498,4.141674612666498,4.141674612666498,4.141674612666498,0.0
2004-04-13,4.166560497504489,4.166560497504489,4.141674612666498,4.141674612666498,1176450.0
2004-04-14,4.1452300020022985,4.184335933974957,4.13811997957096,4.13811997957096,1466030.0
2004-04-15,4.1701149273884415,4.191445394063312,4.14878446071357,4.152339471109372,3164846.0
2004-04-16,4.152338827455611,4.187889734503004,4.152338827455611,4.177224300668788,1680040.0
2004-04-19,4.18433428076423,4.251881084375118,4.18433428076423,4.248326074564016,2385648.0
2004-04-20,4.159448776288787,4.159448776288787,4.088346963405222,4.088346963405222,5876410.0
2004-04-21,4.052797108859315,4.116788918783473,4.052797108859315,4.091903035235148,6500534.0
2004-04-22,4.113232655919632,4.131008514390081,4.102567625997374,4.1238980901419,2238325.0
2004-04-23,4.14878393428833,4.14878393428833,4.099012582162247,4.10612300635169,2377524.0
2004-04-26,4.109677426410294,4.109677426410294,4.08123694383686,4.088346963405222,313243.0
2004-04-27,4.074126519968512,4.09901239705775,4.074126519968512,4.088346963405222,1961828.0
2004-04-28,4.095459036382631,4.155895035649306,4.095459036382631,4.13811997957096,2713529.0
2004-04-29,4.120342727049681,4.177224094660287,4.0990122647332,4.170114075321453,5718439.0
2004-04-30,4.159448480544945,4.216329845947438,4.155893066713574,4.194999384458998,6146065.0
2004-05-03,4.191444374927584,4.205664413053239,4.159448480544945,4.194999384458998,1489832.0
2004-05-04,4.209220724269176,4.241216221173134,4.209220724269176,4.223440765426471,4278831.0
2004-05-05,4.219885187475224,4.25899150829731,4.209220158041919,4.248326074564016,2803161.0
2004-05-06,4.255437085592505,4.276767553728548,4.230551606817135,4.266102117510485,3237268.0
2004-05-07,4.266102125134221,4.294543018899828,4.266102125134221,4.294543018899828,2379139.0
2004-05-10,4.269657434416086,4.301653338035548,4.262547009000608,4.2767674555314885,3402504.0
2004-05-11,4.266101349104318,4.2980976519953655,4.262546339105317,4.2980976519953655,3378503.0
2004-05-12,4.298099218210244,4.326539308565743,4.290988791321211,4.30520883649896,3299816.0
2004-05-13,4.305207575463188,4.333648466088399,4.294542544703764,4.308762990016369,3554997.0
2004-05-14,4.280323047783285,4.30165351631359,4.25899257925298,4.280323047783285,1974018.0
2004-05-17,4.283877436821864,4.283877436821864,4.219886034477907,4.230551470351935,3276796.0
2004-05-18,4.212774861077519,4.251880774751911,4.209219851525294,4.237660736543012,4133904.0
2004-05-19,4.216330744847823,4.237661615183854,4.205665309679807,4.223440765426471,4528846.0
2004-05-20,4.219885755137147,4.226995775715795,4.202110299390483,4.223440765426471,2169733.0
2004-05-21,4.212776386561726,4.237662271038622,4.205665960582567,4.212776386561726,2384536.0
2004-05-24,4.212776764624747,4.223441798100428,4.1950013045318055,4.209221753466188,1127605.0
2004-05-25,4.212775146365929,4.234105609423732,4.194999693101094,4.205664722480002,3010517.0
2004-05-26,4.22699491894388,4.248325784956346,4.212774880668851,4.22699491894388,2185308.0
2004-05-27,4.234105358539317,4.262545839497869,4.223439925492382,4.255435820333222,2916266.0
2004-05-28,4.2661007879871455,4.287431249475586,4.141673028587919,4.194999384458998,8375185.0
2004-05-31,4.198554273288003,4.202109282717216,4.145227918949979,4.1630033703959874,3319462.0
2004-06-01,4.170114075321453,4.184334113999124,4.166559065652034,4.170114075321453,4381017.0
2004-06-02,4.152339196557088,4.1665596415001,4.152339196557088,4.159449216878579,3983233.0
2004-06-03,4.173669656030468,4.173669656030468,4.1310087255606565,4.145228766183907,3589883.0
2004-06-04,4.163004221263001,4.170114645874655,4.127453715404843,4.145228766183907,2204016.0
2004-06-07,4.141674990786629,4.152340428733786,4.1310099571396215,4.13811997957096,1625929.0
2004-06-08,4.159450755830078,4.166561183082378,4.123899832469109,4.134564866897292,1701657.0
2004-06-09,4.134564186584167,4.155894656230935,4.127454569102062,4.141674612666498,2388395.0
2004-06-10,4.159449763972273,4.163004774600611,4.120343838460401,4.131009274645495,3059777.0
2004-06-11,4.13101025972141,4.148785721401895,4.123899832469109,4.134564866897292,6789202.0
2004-06-14,4.134564866897292,4.134564866897292,4.134564866897292,4.134564866897292,0.0
2004-06-15,4.12034414301973,4.145229623557608,4.12034414301973,4.141674612666498,2105630.0
2004-06-16,4.163003490076359,4.202109403521826,4.163003490076359,4.194999384458998,3004802.0
2004-06-17,4.212775146365929,4.219885165951866,4.194999693101094,4.205664722480002,8096216.0
2004-06-18,4.212776386561726,4.223441419080304,4.202110949743041,4.212776386561726,3550270.0
2004-06-21,4.219885187475224,4.2661011236195225,4.212775167853022,4.248326074564016,2416441.0
2004-06-22,4.248326646051826,4.251881656341151,4.205665309679807,4.223440765426471,2910801.0
2004-06-23,4.230552428432668,4.230552428432668,4.205666540524124,4.216331978813523,3142018.0
2004-06-24,4.230550184268486,4.230550184268486,4.184333848597516,4.19144427178533,2058882.0
2004-06-25,4.187890657599136,4.187890657599136,4.131009274645495,4.131009274645495,12083231.0
2004-06-28,4.08834718180102,4.13456312006416,4.084792171826933,4.1238980901419,3021925.0
2004-06-29,4.1238978698470055,4.152338756720425,4.088346963405222,4.088346963405222,3140602.0
2004-06-30,4.081237687883253,4.106123569509414,4.0456867749602194,4.052796795824802,5061944.0
2004-07-01,4.056352969231199,4.088348473406114,4.052797553833866,4.059907980328397,3502901.0
2004-07-02,4.070571885561602,4.099012775057765,4.010135500757284,4.084792330309683,3871064.0
2004-07-05,4.091903484503312,4.091903484503312,4.04568753163947,4.059907980328397,2747251.0
2004-07-06,4.0670174584398815,4.113233405120984,4.05990743719666,4.102568373256152,2480846.0
2004-07-07,4.1061228209261,4.113232436194474,4.08123694383686,4.088346963405222,1950842.0
2004-07-08,4.081237128138646,4.120343046130567,4.070571694004483,4.10612300635169,2089472.0
2004-07-09,4.102568373256152,4.106123788177844,4.081237905226407,4.102568373256152,2264710.0
2004-07-12,4.099013460948995,4.102568471655872,4.07412757740067,4.091903035235148,1344952.0
2004-07-13,4.091901877723767,4.113232340231189,4.088346868022525,4.099012301426225,2152689.0
2004-07-14,4.09901239705775,4.09901239705775,4.056351471047607,4.088346963405222,1778378.0
2004-07-15,4.088346371104419,4.088346371104419,4.052795469813087,4.070570920458753,1686296.0
2004-07-16,4.063461544355309,4.063461544355309,4.038576071236945,4.045686090899337,1476545.0
2004-07-19,4.035021223589709,4.13456312006416,4.035021223589709,4.1238980901419,2818408.0
2004-07-20,4.123897576630893,4.216329845947438,4.106122528973824,4.194999384458998,8360353.0
2004-07-21,4.194999547307351,4.21988501929325,4.155893228043833,4.170114075321453,3449686.0
2004-07-22,4.177224845201051,4.177224845201051,4.127453892286683,4.148784358435704,2465105.0
2004-07-23,4.15944899848278,4.170114432705047,4.120343080167814,4.1238980901419,1585954.0
2004-07-26,4.131008129356403,4.131008129356403,4.10612265755726,4.113232272542767,2913149.0
2004-07-27,4.123898947337524,4.127454362350648,4.116788925911459,4.120343936624491,1786383.0
2004-07-28,4.145228403466136,4.18433432035827,4.145228403466136,4.177224300668788,2501829.0
2004-07-29,4.177224094660287,4.184334113999124,4.131008160357909,4.170114075321453,1700027.0
2004-07-30,4.177223812412783,4.187889245000366,4.1630033703959874,4.1630033703959874,3301750.0
2004-08-02,4.173668021017839,4.191443469133493,4.159447581665342,4.1665580034915255,826580.0
2004-08-03,4.184334113999124,4.184334113999124,4.159448642013225,4.170114075321453,3093230.0
2004-08-04,4.177224300668788,4.205664783726706,4.173669290824048,4.177224300668788,1924981.0
2004-08-05,4.184334259422198,4.205664722480002,4.180779249629229,4.205664722480002,2031089.0
2004-08-06,4.191446293373245,4.209221753466188,4.166560810963183,4.209221753466188,1165923.0
2004-08-09,4.180780101558222,4.205665579479976,4.148784602601699,4.202110568962593,1670292.0
2004-08-10,4.1950009250301,4.226996426862801,4.184335488219128,4.198555935867055,1548981.0
2004-08-11,4.191444469961998,4.191444469961998,4.173669017601941,4.184334046437995,1137824.0
2004-08-12,4.173670210785705,4.177225221414043,4.1061237959470525,4.131009274645495,1256994.0
2004-08-13,4.127454264017158,4.138119295902169,4.099013370390296,4.131009274645495,1570682.0
2004-08-16,4.12389745807476,4.170113793554359,4.113232025487177,4.1630033703959874,1070309.0
2004-08-17,4.187889527968516,4.187889527968516,4.163003651682643,4.170114075321453,1181069.0
2004-08-18,4.173669084990871,4.184334113999124,4.163003651682643,4.170114075321453,1808119.0
2004-08-19,4.184334843643819,4.226995775715795,4.180779833354495,4.223440765426471,2378691.0
2004-08-20,4.219885765532986,4.26610170800814,4.219885765532986,4.251881666815813,3054723.0
2004-08-23,4.266101654078551,4.319428425075833,4.230551147247097,4.308762990016369,6007255.0
2004-08-24,4.354979042417855,4.493627680208995,4.347868617431101,4.472297213848831,9572214.0
2004-08-25,4.49007325867126,4.536289616257035,4.465187776463622,4.504293707489971,4759018.0
2004-08-26,4.50429333281044,4.546954271417777,4.479407448372737,4.522068791280181,3656708.0
2004-08-27,4.5149580645904805,4.593169907924328,4.5149580645904805,4.589614493345482,7860452.0
2004-08-30,4.628223435746909,4.631859041615924,4.555509664502934,4.570052501444914,11299343.0
2004-08-31,4.577324860847101,4.631860202953628,4.577324860847101,4.599138914996506,4365035.0
2004-09-01,4.624589851413723,4.740931770873977,4.606411400656428,4.7154816917341,8539923.0
2004-09-02,4.722751736288211,4.824550778309941,4.715480110344252,4.788193888988045,4488242.0
2004-09-03,4.784559395558305,4.788195002642884,4.737295263060599,4.755473711949554,3832635.0
2004-09-06,4.708209378375501,4.715480177491061,4.690030519989725,4.711844571200294,5357409.0
2004-09-07,4.726386968180639,4.784557903795136,4.726386968180639,4.7700154799909615,2359035.0
2004-09-08,4.780923192843567,4.810008459362675,4.73365906623425,4.810008459362675,2051193.0
2004-09-09,4.817279133320852,4.886356886057655,4.802736296204604,4.85,2307525.0
2004-09-10,4.8645436880098485,4.944528685941092,4.8645436880098485,4.944528685941092,2583030.0
2004-09-13,4.937258423725628,4.995428966637045,4.88999428909424,4.984522144890935,3676774.0
2004-09-14,4.980884764953916,5.017241237967824,4.908170991994228,4.951799090383667,5347390.0
2004-09-15,4.955435136575741,4.966342782341029,4.915443054054167,4.929985479165296,3264246.0
2004-09-16,4.935,5.01,4.935,5.01,4004435.467582307
2004-09-17,4.985,4.995,4.93,4.945,2554168.854776813
2004-09-20,4.925,4.93,4.84,4.85,3024145.6271460312
2004-09-21,4.82,4.925,4.775,4.905,1753551.8077156132
2004-09-22,4.905,4.955,4.89,4.945,1731508.7861038176
2004-09-23,4.94,4.955,4.905,4.91,1773281.1553221573
2004-09-24,4.89,4.89,4.86,4.865,1406973.3387194509
2004-09-27,4.865,4.915,4.835,4.855,1632371.2381337106
2004-09-28,4.82,4.975,4.82,4.945,2399638.456877399
2004-09-29,4.875,4.89,4.84,4.88,1632320.7432841852
2004-09-30,4.915,4.965,4.91,4.945,1575972.5308018583
2004-10-01,4.945,5.01,4.93,4.945,2009343.5669561704
2004-10-04,4.945,4.965,4.93,4.93,451188.6487578268
2004-10-05,4.94,4.945,4.925,4.945,943264.9969703092
2004-10-06,4.945,5.01,4.945,4.945,1044338.517471218
2004-10-07,4.945,4.975,4.93,4.97,1108551.8077156132
2004-10-08,4.98,4.98,4.945,4.95,666509.796000808
2004-10-11,4.945,4.955,4.92,4.94,965068.6729953546
2004-10-12,4.945,4.975,4.945,4.965,1573138.759846496
2004-10-13,4.875,4.955,4.875,4.945,1838101.393657847
2004-10-14,4.97,5.055,4.955,5.05,1460243.3851747124
2004-10-15,5.05,5.09,5.025,5.07,1990419.107251061
2004-10-18,5.045,5.055,5.005,5.05,601073.520500909
2004-10-19,5.055,5.07,4.975,4.995,1231815.7947889315
2004-10-20,4.98,5.0,4.96,4.97,1125440.3150878611
2004-10-21,4.965,4.995,4.96,4.98,773346.7986265402
2004-10-22,4.945,4.97,4.935,4.945,946174.5101999596
2004-10-25,4.91,4.935,4.89,4.905,1134386.9925267624
2004-10-26,4.945,4.945,4.88,4.885,1594314.279943446
2004-10-27,4.885,4.92,4.88,4.89,1409213.2902443951
2004-10-28,4.875,4.885,4.795,4.8,3643180.165623107
2004-10-29,4.805,4.885,4.78,4.87,3142664.108260957
2004-11-01,4.905,5.025,4.905,5.01,2797976.166431024
2004-11-02,4.995,5.075,4.985,5.06,1382161.179559685
2004-11-03,5.075,5.075,5.0,5.015,1616419.915168653
2004-11-04,5.035,5.04,4.99,4.99,1423413.4518279138
2004-11-05,4.995,5.035,4.99,5.02,1946572.40961422
2004-11-08,5.035,5.065,5.035,5.045,1073878.004443547
2004-11-09,5.055,5.065,5.02,5.025,2245481.720864472
2004-11-10,5.01,5.075,5.005,5.07,1032471.2179357706
2004-11-11,5.075,5.175,5.075,5.17,1503267.0167642902
2004-11-12,5.17,5.235,5.16,5.195,1066588.5679660677
2004-11-15,5.21,5.25,5.2,5.25,1330938.194304181
2004-11-16,5.265,5.265,5.195,5.225,1823676.0250454457
2004-11-17,5.235,5.235,5.185,5.185,1222117.7539890932
2004-11-18,5.155,5.265,5.145,5.24,1840972.5308018583
2004-11-19,5.215,5.27,5.2,5.235,837725.7119773783
2004-11-22,5.22,5.225,5.165,5.17,1855886.6895576653
2004-11-23,5.17,5.215,5.17,5.195,1382764.0880630177
2004-11-24,5.22,5.29,5.22,5.225,1643274.0860432235
2004-11-25,5.255,5.275,5.235,5.26,1144580.8927489398
2004-11-26,5.275,5.39,5.25,5.385,1197163.199353666
2004-11-29,5.395,5.515,5.385,5.485,1748131.6905675624
2004-11-30,5.48,5.48,5.395,5.43,1588705.3120581703
2004-12-01,5.42,5.445,5.29,5.315,2161015.95637245
2004-12-02,5.4,5.42,5.345,5.345,1441242.1732983238
2004-12-03,5.385,5.445,5.345,5.435,1676761.2603514444
2004-12-06,5.4,5.435,5.345,5.37,1763494.2435871542
2004-12-07,5.395,5.41,5.36,5.395,1648043.829529388
2004-12-08,5.395,5.395,5.305,5.365,1397223.7931730966
2004-12-09,5.35,5.435,5.345,5.375,1775878.6103817413
2004-12-10,5.405,5.42,5.265,5.29,1221766.3098363967
2004-12-13,5.31,5.345,5.19,5.26,1237151.08058978
2004-12-14,5.31,5.33,5.275,5.295,846834.9828317512
2004-12-15,5.385,5.395,5.34,5.375,1288126.6410826098
2004-12-16,5.405,5.42,5.35,5.365,2715254.494041608
2004-12-17,5.355,5.42,5.35,5.395,1486878.408402343
2004-12-20,5.425,5.425,5.36,5.41,741215.9159765705
2004-12-21,5.42,5.485,5.385,5.48,1813801.2522722683
2004-12-22,5.45,5.515,5.45,5.475,1671570.3898202386
2004-12-23,5.475,5.52,5.46,5.485,1340894.7687335892
2004-12-24,5.505,5.515,5.455,5.475,919918.1983437692
2004-12-29,5.455,5.475,5.44,5.455,681120.9856594629
2004-12-30,5.44,5.5,5.44,5.5,550776.6107856999
2004-12-31,5.51,5.51,5.46,5.475,294058.77600484755
2005-01-04,5.445,5.475,5.435,5.455,493937.5883659867
2005-01-05,5.415,5.425,5.385,5.395,1283069.0769541508
2005-01-06,5.41,5.415,5.375,5.38,662209.6546152293
2005-01-07,5.4,5.4,5.345,5.365,1125683.7002625733
2005-01-10,5.37,5.38,5.355,5.37,891117.9559684913
2005-01-11,5.385,5.425,5.38,5.395,1371219.955564533
2005-01-12,5.42,5.42,5.315,5.335,1199408.2003635631
2005-01-13,5.35,5.36,5.295,5.315,1194120.3797212683
2005-01-14,5.315,5.38,5.3,5.37,1149524.3385174714
2005-01-17,5.38,5.38,5.29,5.315,1900688.749747526
2005-01-18,5.33,5.355,5.305,5.345,1483227.6307816603
2005-01-19,5.315,5.33,5.22,5.235,1942583.316501717
2005-01-20,5.225,5.285,5.22,5.25,1729448.5962431834
2005-01-21,5.29,5.315,5.265,5.29,1457545.9503130682
2005-01-24,5.275,5.275,5.21,5.21,1209696.0210058575
2005-01-25,5.22,5.275,5.22,5.255,1443481.1149262777
2005-01-27,5.31,5.38,5.275,5.38,2880990.708947688
2005-01-28,5.38,5.385,5.335,5.355,1803531.609775803
2005-01-31,5.355,5.365,5.29,5.305,1522312.6641082612
2005-02-01,5.305,5.345,5.305,5.325,591957.1803676026
2005-02-02,5.33,5.345,5.265,5.275,833479.0951322966
2005-02-03,5.265,5.345,5.265,5.315,1249050.6968289237
2005-02-04,5.285,5.325,5.275,5.285,1597507.574227429
2005-02-07,5.345,5.47,5.335,5.46,2689553.6255301964
2005-02-08,5.42,5.53,5.42,5.505,2506389.6182589377
2005-02-09,5.47,5.515,5.435,5.475,1107669.15774591
2005-02-10,5.425,5.455,5.41,5.435,1038189.2546960212
2005-02-11,5.455,5.49,5.415,5.425,1260558.4730357504
2005-02-14,5.435,5.455,5.33,5.37,1396719.8545748335
2005-02-15,5.395,5.425,5.345,5.35,1352022.8236719857
2005-02-16,5.365,5.385,5.34,5.355,1382016.7642900425
2005-02-17,5.365,5.405,5.36,5.405,1247447.990304989
2005-02-18,5.4,5.445,5.39,5.41,1223985.0535245407
2005-02-21,5.41,5.485,5.4,5.47,982042.0117148052
2005-02-22,5.455,5.475,5.375,5.395,2117780.246414866
2005-02-23,5.345,5.435,5.33,5.355,1348548.7780246416
2005-02-24,5.365,5.44,5.345,5.375,1219891.941022016
2005-02-25,5.37,5.485,5.37,5.46,1623475.0555443347
2005-02-28,5.435,5.665,5.395,5.66,2831437.0834174915
2005-03-01,5.635,5.8,5.635,5.8,3837224.803070088
2005-03-02,5.8,5.81,5.73,5.785,2737140.981619875
2005-03-03,5.81,5.81,5.74,5.755,1796043.2235911938
2005-03-04,5.765,5.77,5.725,5.74,1195072.7125833167
2005-03-07,5.775,5.775,5.73,5.735,565866.491617855
2005-03-08,5.73,5.88,5.73,5.875,2581319.935366593
2005-03-09,5.885,5.94,5.84,5.89,1694618.258937589
2005-03-10,5.845,5.845,5.795,5.805,1038456.8773985056
2005-03-11,5.815,5.855,5.805,5.805,989454.6556251264
2005-03-14,5.8,5.93,5.795,5.915,1261313.8759846496
2005-03-15,5.855,5.91,5.85,5.875,1172646.9400121188
2005-03-16,5.85,5.985,5.85,5.97,1112082.4075944256
2005-03-17,6.01,6.03,5.89,5.995,2449894.970712988
2005-03-18,6.02,6.02,5.97,6.015,1687649.9697030904
2005-03-21,6.0,6.085,5.985,6.075,1516000.8079175926
2005-03-22,6.045,6.145,5.97,5.98,2029613.209452636
2005-03-23,5.895,5.985,5.895,5.955,2254044.6374469805
2005-03-24,5.875,5.925,5.85,5.885,1347398.5053524545
2005-03-29,5.865,5.88,5.81,5.84,1576504.7465158557
2005-03-30,5.87,5.94,5.855,5.9,1723565.9462734803
2005-03-31,5.945,5.955,5.825,5.855,1537607.5540294892
2005-04-01,5.845,5.905,5.785,5.785,2481475.459503131
2005-04-04,5.775,5.78,5.73,5.775,2385977.580286811
2005-04-05,5.79,5.865,5.76,5.86,1496246.2128862855
2005-04-06,5.865,5.94,5.865,5.925,2009590.991718845
2005-04-07,5.94,5.995,5.85,5.855,2313233.6901636035
2005-04-08,5.865,5.905,5.865,5.895,1437756.0088870935
2005-04-11,5.875,5.875,5.8,5.81,1213528.5800848317
2005-04-12,5.835,5.845,5.81,5.825,829078.9739446577
2005-04-13,5.875,5.875,5.79,5.795,1786096.7481316908
2005-04-14,5.71,5.775,5.685,5.75,1394398.101393658
2005-04-15,5.71,5.73,5.635,5.665,1772865.0777620685
2005-04-18,5.605,5.63,5.52,5.52,3044761.6643102407
2005-04-19,5.59,5.665,5.545,5.58,2853848.7174308226
2005-04-20,5.655,5.66,5.54,5.545,3169883.861846092
2005-04-21,5.51,5.565,5.495,5.55,3643049.888911332
2005-04-22,5.545,5.595,5.545,5.555,2148804.28196324
2005-04-26,5.53,5.56,5.44,5.53,3905460.513027672
2005-04-27,5.525,5.625,5.5,5.59,1859430.4180973545
2005-04-28,5.615,5.625,5.57,5.6,2062778.2266208848
2005-04-29,5.58,5.6,5.55,5.555,2232173.298323571
2005-05-02,5.565,5.64,5.565,5.62,1162375.2777216726
2005-05-03,5.635,5.665,5.595,5.61,2234846.495657443
2005-05-04,5.615,5.615,5.475,5.525,1894980.8119571805
2005-05-05,5.545,5.565,5.37,5.465,2581176.529993941
2005-05-06,5.465,5.55,5.45,5.525,1737503.534639467
2005-05-09,5.485,5.545,5.475,5.515,1716688.547768128
2005-05-10,5.52,5.555,5.47,5.515,1549423.348818421
2005-05-11,5.555,5.595,5.535,5.565,1474375.8836598669
2005-05-12,5.53,5.59,5.51,5.58,1828380.125227227
2005-05-13,5.53,5.565,5.475,5.51,1203620.4807109677
2005-05-16,5.47,5.545,5.465,5.48,1193675.015148455
2005-05-17,5.51,5.52,5.39,5.435,1914753.5851343165
2005-05-18,5.44,5.49,5.4,5.475,2738381.1351242177
2005-05-19,5.51,5.595,5.5,5.595,2810949.303171077
2005-05-20,5.635,5.65,5.565,5.59,1851596.647141992
2005-05-23,5.6,5.7,5.6,5.69,1773224.601090689
2005-05-25,5.81,5.85,5.665,5.675,8622971.116946073
2005-05-26,5.675,5.835,5.675,5.81,8238027.671177541
2005-05-27,5.85,5.9,5.81,5.875,4796359.321349223
2005-05-30,5.895,5.915,5.87,5.9,2118977.984245607
2005-05-31,5.9,5.93,5.87,5.9,2300239.34558675
2005-06-01,5.865,5.955,5.865,5.945,2081219.955564533
2005-06-02,5.99,6.025,5.955,5.985,2481684.5081801657
2005-06-03,5.975,5.995,5.925,5.985,2854144.617249041
2005-06-06,5.975,5.995,5.9,5.915,1451352.252070289
2005-06-07,5.93,5.955,5.915,5.925,1516098.7679256718
2005-06-08,5.915,5.965,5.905,5.945,2306680.468592204
2005-06-09,5.96,5.98,5.935,5.945,1748349.8283175118
2005-06-10,5.93,5.97,5.925,5.955,1848938.598262977
2005-06-14,5.95,5.955,5.885,5.91,1445353.4639466775
2005-06-15,5.91,5.92,5.875,5.905,1850687.7398505355
2005-06-16,5.915,6.01,5.91,5.97,4271127.045041407
2005-06-17,6.0,6.0,5.945,5.97,1444257.7257119776
2005-06-20,5.995,6.11,5.985,6.09,2123099.373863866
2005-06-21,6.085,6.105,6.04,6.055,2252039.991920824
2005-06-22,6.035,6.035,5.995,6.005,1075616.0371642094
2005-06-23,6.015,6.025,5.985,6.01,1361486.5683700263
2005-06-24,5.985,6.02,5.985,5.995,2080399.919208241
2005-06-27,5.98,5.985,5.945,5.945,1677412.6439103214
2005-06-28,5.94,6.0,5.935,5.995,1476548.1720864472
2005-06-29,5.985,6.035,5.935,5.965,1136999.596041204
2005-06-30,5.97,6.035,5.965,6.035,1261186.6289638458
2005-07-01,5.95,5.985,5.945,5.96,1403938.598262977
2005-07-04,5.975,5.975,5.94,5.94,1345096.9501110888
2005-07-05,5.945,5.96,5.9,5.905,1677067.2591395678
2005-07-06,5.915,5.925,5.82,5.84,2269918.198343769
2005-07-07,5.82,5.83,5.75,5.76,2498194.3041809737
2005-07-08,5.745,5.83,5.74,5.815,1988731.569379924
2005-07-11,5.835,5.835,5.805,5.815,914470.8139769743
2005-07-12,5.82,5.875,5.82,5.835,1155189.8606342154
2005-07-13,5.87,5.875,5.845,5.875,1499638.4568773988
2005-07-14,5.905,5.91,5.875,5.89,1353069.0769541508
2005-07-15,5.88,5.895,5.845,5.87,1440736.2149060797
2005-07-18,5.875,5.89,5.86,5.885,709979.8020601899
2005-07-19,5.845,5.86,5.74,5.755,3292520.7028883058
2005-07-20,5.77,5.825,5.765,5.785,2485483.740658453
2005-07-21,5.82,5.87,5.81,5.865,1863018.5821046256
2005-07-22,5.85,5.965,5.825,5.965,2257697.434861644
2005-07-25,5.97,6.0,5.935,5.98,1204994.9505150476
2005-07-26,5.98,6.0,5.94,5.985,993883.0539284996
2005-07-27,5.92,5.95,5.92,5.95,1263566.9561704707
2005-07-28,5.95,5.985,5.84,5.855,2729525.348414462
2005-07-29,5.875,5.97,5.865,5.97,2842851.949101192
2005-08-01,5.94,5.95,5.885,5.885,1290991.718844678
2005-08-02,5.875,5.905,5.85,5.9,1744822.258129671
2005-08-03,5.89,5.895,5.835,5.85,2131022.0157543933
2005-08-04,5.85,5.89,5.82,5.825,1779477.883255908
2005-08-05,5.83,5.86,5.805,5.81,2063037.770147445
2005-08-08,5.81,5.875,5.795,5.85,1271107.8569985863
2005-08-09,5.865,5.93,5.835,5.91,1908102.4035548377
2005-08-10,5.91,5.93,5.875,5.9,1759090.0828115535
2005-08-11,5.9,5.95,5.89,5.945,1344124.4193092303
2005-08-12,5.94,5.96,5.92,5.945,1552394.4657644923
2005-08-15,5.94,5.995,5.94,5.98,1211158.3518481115
2005-08-16,5.99,6.07,5.99,6.04,1536415.875580691
2005-08-17,6.05,6.115,6.045,6.08,2396630.983639669
2005-08-18,6.075,6.135,6.055,6.13,1900578.6709755608
2005-08-19,6.105,6.105,6.06,6.08,1159024.4395071703
2005-08-22,5.965,6.065,5.945,6.05,2845733.185215109
2005-08-23,6.065,6.09,6.025,6.05,2938508.3821450216
2005-08-24,6.035,6.035,5.93,5.96,2367227.8327610586
2005-08-25,5.955,5.955,5.855,5.885,3615936.174510201
2005-08-26,5.905,5.925,5.885,5.905,2368024.641486569
2005-08-29,5.865,5.92,5.86,5.89,3257696.424964654
2005-08-30,5.9,5.935,5.88,5.905,2802134.922237932
2005-08-31,5.905,5.905,5.865,5.895,3152173.298323571
2005-09-01,5.82,5.955,5.82,5.95,3607842.8600282776
2005-09-02,6.01,6.01,5.84,5.855,1555576.6511815796
2005-09-05,5.84,5.855,5.795,5.825,1552677.236921834
2005-09-06,5.82,5.89,5.82,5.835,2367514.6435063626
2005-09-07,5.85,5.925,5.85,5.915,1478927.4893960818
2005-09-08,5.965,5.97,5.89,5.89,2103402.3429610184
2005-09-09,5.895,5.935,5.88,5.93,1657309.6344172896
2005-09-12,5.91,5.91,5.845,5.865,3103160.977580287
2005-09-13,5.865,5.89,5.825,5.86,2598236.719854575
2005-09-14,5.86,5.89,5.855,5.855,2584201.171480509
2005-09-15,5.835,5.885,5.83,5.875,4351899.6162391445
2005-09-16,5.87,5.89,5.835,5.85,2754437.487376288
2005-09-19,5.865,5.875,5.845,5.85,2220739.244597052
2005-09-20,5.845,5.925,5.845,5.92,2573165.017168249
2005-09-21,5.9,5.97,5.9,5.955,3746713.795192891
2005-09-22,5.97,5.97,5.9,5.9,3356265.400929105
2005-09-23,5.91,5.91,5.845,5.885,2980033.326600687
2005-09-26,5.895,5.965,5.89,5.96,2693021.611795597
2005-09-27,5.965,5.995,5.925,5.98,2364431.427994345
2005-09-28,5.995,6.025,5.975,6.025,3399330.438295294
2005-09-29,6.0,6.055,5.975,6.035,2919344.576853161
2005-09-30,6.05,6.11,6.04,6.065,1903564.9363764897
2005-10-03,6.0,6.035,5.965,5.995,1068967.885275702
2005-10-04,5.985,6.01,5.97,5.97,816371.4401131086
2005-10-05,5.945,5.97,5.905,5.915,2038206.42294486
2005-10-06,5.835,5.88,5.765,5.77,2029219.3496263383
2005-10-07,5.785,5.825,5.675,5.775,2599283.98303373
2005-10-10,5.735,5.8,5.695,5.795,1861873.3589173907
2005-10-11,5.8,5.8,5.73,5.735,2034327.4086043225
2005-10-12,5.765,5.77,5.705,5.72,1805913.956776409
2005-10-13,5.69,5.7,5.56,5.605,3083377.095536256
2005-10-14,5.61,5.625,5.545,5.625,2612261.159361745
2005-10-17,5.65,5.695,5.565,5.58,1399042.6176529997
2005-10-18,5.62,5.75,5.62,5.715,2536409.816198748
2005-10-19,5.685,5.8,5.645,5.745,3250698.848717431
2005-10-20,5.755,5.795,5.7,5.72,3200230.256513836
2005-10-21,5.715,5.79,5.71,5.785,3092136.942031913
2005-10-24,5.755,5.77,5.745,5.77,2066643.102403555
2005-10-25,5.82,5.825,5.745,5.75,2572063.219551606
2005-10-26,5.755,5.755,5.7,5.72,2009371.844071905
2005-10-27,5.73,5.89,5.73,5.875,2707777.2167238942
2005-10-28,5.855,5.875,5.81,5.825,1426546.1522924665
2005-10-31,5.855,5.945,5.835,5.94,1696578.4689961623
2005-11-01,5.96,5.96,5.915,5.95,1666719.8545748335
2005-11-02,5.965,5.985,5.925,5.93,2450022.217733792
2005-11-03,5.93,5.99,5.93,5.945,1715608.9678852758
2005-11-04,6.0,6.035,5.98,6.025,2161079.5798828523
2005-11-07,6.03,6.055,6.0,6.01,1425187.8408402344
2005-11-08,6.065,6.09,6.04,6.085,1598712.381337104
2005-11-09,6.07,6.155,6.07,6.125,2045043.425570592
2005-11-10,6.13,6.13,6.05,6.07,2982882.246010907
2005-11-11,6.11,6.26,6.105,6.235,2290051.504746516
2005-11-14,6.27,6.315,6.25,6.285,1760383.7608563928
2005-11-15,6.285,6.3,6.235,6.235,1821094.7283377096
2005-11-16,6.255,6.355,6.255,6.33,1718248.838618461
2005-11-17,6.365,6.395,6.28,6.305,1735023.227630782
2005-11-18,6.32,6.325,6.235,6.275,1313578.0650373662
2005-11-21,6.365,6.405,6.35,6.375,1933609.371844072
2005-11-22,6.365,6.395,6.24,6.25,2099802.060189861
2005-11-23,6.29,6.345,6.25,6.315,1306419.915168653
2005-11-24,6.31,6.395,6.285,6.365,2339597.051100788
2005-11-25,6.31,6.38,6.255,6.275,1805564.5324176936
2005-11-28,6.31,6.335,6.305,6.33,1879796.000807918
2005-11-29,6.325,6.325,6.21,6.225,2540937.184407191
2005-11-30,6.18,6.195,6.13,6.165,3116361.341143204
2005-12-01,6.13,6.26,6.13,6.22,2655413.047869117
2005-12-02,6.275,6.28,6.165,6.175,1474820.23833569
2005-12-05,6.17,6.185,6.105,6.115,1609262.7751969302
2005-12-06,6.11,6.175,6.065,6.14,1690808.9274893962
2005-12-07,6.115,6.145,6.075,6.085,2129181.983437689
2005-12-08,6.06,6.09,6.03,6.065,1542465.1585538278
2005-12-09,6.04,6.09,6.01,6.09,1463097.354069885
2005-12-12,6.09,6.185,6.055,6.135,1358867.9054736418
2005-12-13,6.11,6.11,6.06,6.095,1541476.4694001214
2005-12-14,6.06,6.09,6.015,6.075,1926732.98323571
2005-12-15,6.075,6.12,6.01,6.115,4994247.626742072
2005-12-16,6.105,6.125,6.015,6.07,1950298.9295091904
2005-12-19,6.11,6.135,6.055,6.06,2564990.9109270857
2005-12-20,6.03,6.05,6.01,6.03,2041973.3387194509
2005-12-21,6.03,6.12,6.025,6.105,2093568.975964452
2005-12-22,6.09,6.16,6.09,6.11,1339423.348818421
2005-12-23,6.145,6.155,6.115,6.14,761141.183599273
2005-12-28,6.12,6.145,6.115,6.13,875338.31549182
2005-12-29,6.13,6.135,6.1,6.13,478647.7479297112
2005-12-30,6.13,6.13,6.105,6.13,1112198.5457483337
2006-01-03,6.13,6.155,6.105,6.13,718491.2138961827
2006-01-04,6.145,6.175,6.13,6.17,4449098.161987478
2006-01-05,6.185,6.235,6.185,6.215,1644915.1686527976
2006-01-06,6.21,6.215,6.13,6.165,1029518.2791355284
2006-01-09,6.195,6.195,6.135,6.155,1017223.7931730964
2006-01-10,6.145,6.185,6.075,6.1,3060414.0577661083
2006-01-11,6.11,6.175,6.105,6.155,1088197.3338719453
2006-01-12,6.18,6.185,6.155,6.17,854458.6952130884
2006-01-13,6.16,6.235,6.16,6.225,1311905.6756210867
2006-01-16,6.25,6.27,6.215,6.265,1430737.2248030703
2006-01-17,6.235,6.265,6.21,6.24,2150349.424358716
2006-01-18,6.24,6.24,6.145,6.165,3565400.9291052315
2006-01-19,6.145,6.185,6.095,6.16,2094070.8947687333
2006-01-20,6.13,6.155,6.105,6.115,1245921.0260553423
2006-01-23,6.05,6.09,5.985,6.085,2142329.8323571
2006-01-24,6.065,6.07,6.025,6.035,1324719.2486366392
2006-01-25,6.075,6.29,6.03,6.275,3788752.777216724
2006-01-27,6.335,6.35,6.275,6.285,2183955.766511816
2006-01-30,6.29,6.33,6.21,6.245,1262234.9020399922
2006-01-31,6.29,6.295,6.255,6.265,2483917.3904261766
2006-02-01,6.29,6.31,6.28,6.29,2377945.869521309
2006-02-02,6.275,6.29,6.165,6.205,1800736.2149060797
2006-02-03,6.225,6.25,6.075,6.17,1249010.3009493032
2006-02-06,6.165,6.17,6.13,6.13,1920114.118359928
2006-02-07,6.165,6.25,6.15,6.225,2278055.9482932743
2006-02-08,6.27,6.275,6.21,6.275,1610787.7196525957
2006-02-09,6.265,6.315,6.25,6.305,2810296.909715209
2006-02-10,6.345,6.36,6.255,6.32,1845823.066047264
2006-02-13,6.335,6.35,6.225,6.255,996574.4294082004
2006-02-14,6.37,6.405,6.35,6.4,2148587.154110281
2006-02-15,6.41,6.415,6.265,6.305,1424981.821854171
2006-02-16,6.31,6.4,6.235,6.385,2310945.263583115
2006-02-17,6.335,6.405,6.315,6.355,1830193.9002221776
2006-02-20,6.38,6.39,6.33,6.35,1055928.095334276
2006-02-21,6.355,6.53,6.355,6.505,2956431.024035549
2006-02-22,6.53,6.59,6.48,6.49,1520467.5823066048
2006-02-23,6.51,6.555,6.45,6.475,4219743.486164412
2006-02-24,6.445,6.46,6.38,6.425,2158959.806099778
2006-02-27,6.545,6.61,6.53,6.54,3336160.3716420927
2006-02-28,6.565,6.705,6.555,6.695,4467785.295899819
2006-03-01,6.705,6.705,6.64,6.67,2710777.6206826908
2006-03-02,6.72,6.825,6.675,6.815,1523368.006463341
2006-03-03,6.745,6.895,6.745,6.875,1558291.2542920625
2006-03-06,6.825,6.905,6.78,6.895,1234278.933548778
2006-03-07,6.81,6.93,6.81,6.91,1428914.3607352052
2006-03-08,6.905,6.98,6.89,6.97,2415915.97657039
2006-03-09,6.96,7.0,6.93,6.93,2276045.243385175
2006-03-10,6.91,6.91,6.85,6.87,2864438.4972732784
2006-03-13,6.875,7.025,6.875,6.97,2084733.3871945064
2006-03-14,6.96,7.0,6.895,6.905,2618259.9474853566
2006-03-15,6.905,6.965,6.88,6.93,995288.8305392852
2006-03-16,7.0,7.005,6.965,6.99,4055054.534437488
2006-03-17,7.0,7.03,6.98,6.995,1069502.12078368
2006-03-20,7.0,7.0,6.89,6.955,1053288.224601091
2006-03-21,6.93,7.04,6.93,7.0,1523040.7998384167
2006-03-22,7.04,7.135,7.035,7.09,1975099.9798020604
2006-03-23,7.06,7.14,7.055,7.085,1312694.4051706728
2006-03-24,7.095,7.13,7.06,7.125,1880777.6206826903
2006-03-27,7.175,7.2,7.13,7.185,1347500.5049484954
2006-03-28,7.17,7.195,7.14,7.155,1237548.9800040398
2006-03-29,7.11,7.115,7.05,7.075,2672424.762674208
2006-03-30,7.015,7.035,6.99,6.99,1901343.1629973743
2006-03-31,6.95,7.015,6.94,6.99,3387794.384972733
2006-04-03,6.98,7.145,6.98,7.14,2537876.1866289643
2006-04-04,7.13,7.155,7.0,7.0,2852802.464148657
2006-04-05,6.94,6.96,6.875,6.925,2600268.632599476
2006-04-06,6.94,6.96,6.9,6.95,2538930.5190870534
2006-04-07,6.93,6.98,6.9,6.965,2298093.314481923
2006-04-10,6.905,6.96,6.85,6.91,2247672.187436881
2006-04-11,6.93,6.96,6.89,6.96,1637178.3478085238
2006-04-12,6.905,6.905,6.87,6.89,2020891.7390426176
2006-04-13,6.87,6.935,6.845,6.93,2463059.987881236
2006-04-18,6.935,7.09,6.925,7.06,3395742.274288023
2006-04-19,7.105,7.11,6.96,6.97,3977867.09755605
2006-04-20,6.955,6.955,6.87,6.9,2275348.414461725
2006-04-21,6.925,6.96,6.9,6.955,1459558.6750151487
2006-04-24,6.94,6.98,6.87,6.97,1870110.0787719656
2006-04-26,7.045,7.06,6.98,7.035,1952963.037770148
2006-04-27,7.045,7.085,6.945,6.945,2186623.914360736
2006-04-28,6.92,6.985,6.885,6.94,1578319.5314077963
2006-05-01,6.94,7.03,6.94,7.005,1359992.930721067
2006-05-02,6.98,6.98,6.905,6.925,1524119.3698242782
2006-05-03,6.895,6.915,6.8,6.83,2811254.29206221
2006-05-04,6.805,6.93,6.715,6.93,1547806.5037366191
2006-05-05,6.96,7.02,6.94,7.01,2180670.571601697
2006-05-08,7.03,7.115,7.01,7.03,1400590.7897394467
2006-05-09,7.07,7.07,7.015,7.03,1754087.053120582
2006-05-10,7.075,7.095,7.045,7.05,1930711.977378308
2006-05-11,7.045,7.045,6.945,6.97,2249252.676227025
2006-05-12,6.945,6.99,6.93,6.99,1072388.406382549
2006-05-15,6.95,7.015,6.88,6.985,2011511.8157947888
2006-05-16,6.985,7.125,6.985,7.12,3260680.670571602
2006-05-17,7.06,7.13,7.035,7.06,1754428.3983033733
2006-05-18,7.0,7.12,6.98,7.065,1366879.4182993337
2006-05-19,7.03,7.07,6.985,7.055,2071992.5267622704
2006-05-22,7.11,7.12,7.055,7.085,1111719.8545748335
2006-05-23,7.09,7.105,7.0,7.08,2375810.9472833774
2006-05-24,7.09,7.115,7.025,7.095,3003089.274893961
2006-05-25,7.055,7.115,7.035,7.045,1564359.7253080187
2006-05-26,7.09,7.09,6.98,6.99,969513.2296505758
2006-05-29,6.975,7.055,6.975,7.03,844983.841648152
2006-05-30,7.015,7.09,7.0,7.075,1332689.3556857202
2006-05-31,6.985,7.07,6.985,7.005,1714039.587962028
2006-06-01,6.975,6.975,6.9,6.91,1623398.3033730562
2006-06-02,7.025,7.045,6.97,7.0,2150164.613209453
2006-06-05,7.025,7.025,6.98,7.0,1371591.597657039
2006-06-06,7.01,7.025,6.93,6.975,2018390.224197132
2006-06-07,6.925,7.0,6.91,6.99,2241287.618662897
2006-06-08,6.96,6.995,6.89,6.9,3707538.881034135
2006-06-09,6.905,6.95,6.905,6.93,3442318.723490204
2006-06-13,6.905,7.045,6.905,7.02,2652125.8331650174
2006-06-14,6.9,6.985,6.895,6.915,1994845.4857604527
2006-06-15,6.925,6.93,6.845,6.905,6303342.759038579
2006-06-16,6.905,7.015,6.9,7.005,2727784.286002828
2006-06-19,7.0,7.0,6.935,6.945,1353711.3714401133
2006-06-20,6.91,6.98,6.91,6.96,2023451.827913553
2006-06-21,6.98,7.05,6.96,7.045,2585437.28539689
2006-06-22,7.09,7.24,7.075,7.205,2781207.8368006465
2006-06-23,7.185,7.26,7.13,7.22,1185412.037972127
2006-06-26,7.19,7.315,7.15,7.295,1572188.4467784287
2006-06-27,7.35,7.385,7.275,7.275,2534908.099373864
2006-06-28,7.215,7.39,7.165,7.35,2125168.652797415
2006-06-29,7.37,7.565,7.37,7.53,3805830.135326197
2006-06-30,7.63,7.665,7.465,7.505,1983743.6881438096
2006-07-03,7.41,7.48,7.39,7.48,4313862.85598869
2006-07-04,7.5,7.595,7.5,7.555,2064747.5257523733
2006-07-05,7.505,7.535,7.38,7.395,2320386.7905473644
2006-07-06,7.36,7.505,7.34,7.45,2033950.717026864
2006-07-07,7.52,7.53,7.455,7.5,1566898.6063421532
2006-07-10,7.52,7.565,7.465,7.48,1818201.3734599072
2006-07-11,7.475,7.485,7.39,7.465,1805834.1749141589
2006-07-12,7.48,7.495,7.435,7.48,725424.156736013
2006-07-13,7.385,7.49,7.385,7.48,1420384.7707533834
2006-07-14,7.415,7.425,7.36,7.39,1931259.3415471625
2006-07-17,7.305,7.465,7.305,7.425,1019037.568168047
2006-07-18,7.445,7.54,7.395,7.42,2328696.2229852555
2006-07-19,7.405,7.405,7.205,7.245,3438783.07412644
2006-07-20,7.29,7.33,7.13,7.14,3527885.2757018786
2006-07-21,7.13,7.13,6.98,7.045,3634215.3100383766
2006-07-24,7.03,7.035,6.97,7.035,2062345.990708948
2006-07-25,7.05,7.17,6.995,7.17,2884871.7430822058
2006-07-26,7.175,7.175,7.02,7.035,2125045.445364573
2006-07-27,7.005,7.16,6.975,7.055,2260585.7402544944
2006-07-28,7.09,7.1,6.995,7.0,1287664.1082609575
2006-07-31,7.075,7.075,6.99,7.055,1422364.168854777
2006-08-01,7.045,7.09,7.0,7.06,1126217.9357705514
2006-08-02,7.09,7.09,6.945,6.98,2051398.7073318523
2006-08-03,7.055,7.11,7.03,7.1,1139689.9616239143
2006-08-04,7.045,7.09,6.99,7.06,1053065.0373661888
2006-08-07,7.06,7.09,7.035,7.08,761584.5283781055
2006-08-08,7.04,7.165,7.03,7.16,1369065.8452837812
2006-08-09,7.075,7.115,7.03,7.085,2037011.71480509
2006-08-10,7.055,7.085,7.0,7.03,966437.0834174916
2006-08-11,7.09,7.09,7.0,7.03,958722.4803070088
2006-08-14,7.1,7.225,7.075,7.225,1911737.0228236725
2006-08-15,7.195,7.235,7.125,7.135,1148798.222581297
2006-08-16,7.255,7.305,7.195,7.21,1700650.373661887
2006-08-17,7.305,7.36,7.215,7.245,3083998.182185417
2006-08-18,7.315,7.36,7.285,7.35,2212126.843062008
2006-08-21,7.295,7.49,7.29,7.42,3229513.229650576
2006-08-22,7.45,7.48,7.355,7.385,1430137.345990709
2006-08-23,7.445,7.61,7.425,7.59,2956433.043829529
2006-08-24,7.52,7.595,7.45,7.45,2511305.7968087257
2006-08-25,7.465,7.535,7.465,7.515,2233992.1228034743
2006-08-28,7.575,7.705,7.555,7.645,2353408.402342961
2006-08-29,7.675,7.77,7.65,7.74,2662698.444758635
2006-08-30,7.835,7.85,7.69,7.69,1446098.7679256718
2006-08-31,7.68,7.725,7.62,7.68,4629440.51706726
2006-09-01,7.705,7.715,7.65,7.665,2525129.266814785
2006-09-04,7.7,7.78,7.66,7.675,2159483.942637851
2006-09-05,7.765,7.875,7.735,7.83,1828440.7190466567
2006-09-06,7.885,7.885,7.645,7.72,1987015.754393052
2006-09-07,7.685,7.81,7.67,7.79,1492882.246010907
2006-09-08,7.71,7.935,7.71,7.925,1979234.498081196
2006-09-11,7.89,7.89,7.745,7.8,1546163.4013330643
2006-09-12,7.825,7.825,7.76,7.815,1163974.9545546356
2006-09-13,7.835,7.85,7.695,7.695,2690766.511815795
2006-09-14,7.715,7.89,7.7,7.845,3505133.3064027475
2006-09-15,7.815,7.815,7.7,7.735,3320965.461522925
2006-09-18,7.74,7.78,7.665,7.74,2304601.09068875
2006-09-19,7.76,7.81,7.725,7.735,2696872.3490204
2006-09-20,7.71,7.715,7.605,7.69,3149541.50676631
2006-09-21,7.72,7.74,7.625,7.645,6265060.593819431
2006-09-22,7.59,7.595,7.51,7.515,2527828.7214704105
2006-09-25,7.44,7.63,7.435,7.455,3027082.4075944256
2006-09-26,7.52,7.575,7.505,7.545,1540559.482932741
2006-09-27,7.605,7.685,7.595,7.67,2598726.519894971
2006-09-28,7.665,7.68,7.59,7.64,2067330.8422540904
2006-09-29,7.7,7.7,7.62,7.655,1366585.538275096
2006-10-02,7.735,7.78,7.715,7.75,423544.73843667953
2006-10-03,7.775,7.825,7.68,7.805,1210566.5522116746
2006-10-04,7.825,7.89,7.81,7.845,1271975.358513432
2006-10-05,7.885,7.94,7.85,7.94,1569024.4395071703
2006-10-06,7.93,7.965,7.78,7.945,1296092.7085437286
2006-10-09,7.935,7.94,7.77,7.77,1596237.1238133712
2006-10-10,7.815,7.835,7.735,7.775,1956299.7374267827
2006-10-11,7.775,7.86,7.77,7.845,2345303.9789941427
2006-10-12,7.86,7.905,7.835,7.865,1188434.6596647142
2006-10-13,7.895,7.92,7.885,7.89,1318129.6707735811
2006-10-16,7.87,7.935,7.845,7.935,790371.6420925066
2006-10-17,7.91,7.94,7.84,7.86,1129384.9727327814
2006-10-18,7.855,7.905,7.785,7.85,1005377.7014744496
2006-10-19,7.92,7.92,7.79,7.82,865640.2746919815
2006-10-20,7.855,7.86,7.785,7.84,1003851.7471217936
2006-10-23,7.85,7.865,7.765,7.775,1337953.948697233
2006-10-24,7.905,7.91,7.765,7.81,911305.7968087256
2006-10-25,7.765,7.825,7.715,7.785,1447657.038982024
2006-10-26,7.78,7.81,7.765,7.8,1579903.0498889114
2006-10-27,7.795,7.885,7.795,7.865,825991.7188446779
2006-10-30,7.795,7.855,7.79,7.815,915078.7719652596
2006-10-31,7.805,7.855,7.78,7.845,1368164.0072712584
2006-11-01,7.84,8.03,7.84,8.0,2326784.487982226
2006-11-02,7.855,7.96,7.855,7.93,2128067.05716017
2006-11-03,7.91,8.03,7.9,8.03,1946264.3910321149
2006-11-06,8.03,8.045,7.98,8.0,1081985.4574833368
2006-11-07,8.0,8.005,7.93,7.985,810683.7002625733
2006-11-08,7.975,8.005,7.9,7.905,1286741.0624116345
2006-11-09,7.915,7.955,7.855,7.955,1556213.8961825897
2006-11-10,7.94,7.95,7.835,7.86,1517581.296707736
2006-11-13,7.855,8.045,7.845,8.0,2132877.196525954
2006-11-14,8.055,8.14,8.035,8.12,1630220.1575439307
2006-11-15,8.175,8.29,8.09,8.26,2857025.853362957
2006-11-16,8.255,8.295,8.175,8.22,1905175.7220763485
2006-11-17,8.3,8.3,8.18,8.29,1676987.4772773178
2006-11-20,8.315,8.325,8.11,8.11,1412299.5354473845
2006-11-21,8.08,8.22,8.055,8.175,1775191.8804281966
2006-11-22,8.29,8.38,8.285,8.335,1916531.0038376087
2006-11-23,8.33,8.355,8.27,8.27,1559975.762472228
2006-11-24,8.27,8.29,8.2,8.23,924356.6956170473
2006-11-27,8.16,8.195,8.13,8.155,872705.5140375682
2006-11-28,8.03,8.23,8.03,8.205,1683688.1438093316
2006-11-29,8.065,8.305,8.055,8.275,1151387.5984649567
2006-11-30,8.28,8.335,8.19,8.335,943842.6580488792
2006-12-01,8.33,8.4,8.25,8.27,1448288.224601091
2006-12-04,8.25,8.29,8.175,8.19,1013506.3623510404
2006-12-05,8.27,8.28,8.185,8.195,755828.1155322158
2006-12-06,8.27,8.28,8.075,8.1,2082598.4649565744
2006-12-07,8.14,8.27,8.14,8.26,1325911.936982428
2006-12-08,8.265,8.385,8.255,8.35,1544052.7166229046
2006-12-11,8.315,8.43,8.285,8.425,988426.5804887904
2006-12-12,8.39,8.46,8.33,8.33,1359344.5768531612
2006-12-13,8.405,8.565,8.405,8.52,1640191.8804281964
2006-12-14,8.44,8.68,8.44,8.65,1224049.686931933
2006-12-15,8.7,8.755,8.63,8.68,984900.02019794
2006-12-18,8.69,8.77,8.595,8.595,1009752.575237326
2006-12-19,8.635,8.725,8.535,8.59,1521580.4887901435
2006-12-20,8.565,8.73,8.565,8.725,935112.0985659464
2006-12-21,8.835,8.85,8.775,8.85,1861214.90607958
2006-12-22,8.85,9.035,8.85,8.945,1160363.562916583
2006-12-27,9.025,9.105,9.005,9.105,580585.7402544941
2006-12-28,9.18,9.18,9.06,9.07,538514.4415269643
2006-12-29,9.1,9.1,8.995,9.05,380383.7608563927
2007-01-02,9.05,9.055,8.98,9.015,667496.4653605333
2007-01-03,9.05,9.05,8.885,8.9,643741.6683498283
2007-01-04,8.915,8.95,8.82,8.825,854912.138961826
2007-01-05,8.825,8.99,8.825,8.89,1217863.0579680875
2007-01-08,8.755,8.84,8.655,8.675,1143617.451019996
2007-01-09,8.755,8.785,8.66,8.71,974715.2090486772
2007-01-10,8.68,8.835,8.655,8.66,1529292.0622096548
2007-01-11,8.725,8.725,8.66,8.66,1237366.188648758
2007-01-12,8.725,8.745,8.675,8.74,983608.3619470816
2007-01-15,8.805,8.84,8.74,8.815,958870.9351646132
2007-01-16,8.745,8.84,8.71,8.74,1199000.2019793985
2007-01-17,8.635,8.72,8.535,8.64,1500984.6495657444
2007-01-18,8.71,8.75,8.65,8.7,1619380.9331448197
2007-01-19,8.695,8.725,8.63,8.685,1417563.1185619067
2007-01-22,8.76,8.84,8.675,8.835,1061317.9155726116
2007-01-23,8.805,8.925,8.785,8.915,1319713.1892546962
2007-01-24,8.955,8.99,8.82,8.945,1458381.1351242175
2007-01-25,8.875,8.91,8.81,8.815,1256649.161785498
2007-01-29,8.74,8.82,8.74,8.755,1423320.5413047872
2007-01-30,8.81,8.985,8.77,8.945,1227891.3350838216
2007-01-31,9.085,9.085,8.935,9.04,2539392.042011715
2007-02-01,9.07,9.245,9.03,9.205,2615359.523328621
2007-02-02,9.22,9.26,9.16,9.21,1545789.7394465767
2007-02-05,9.165,9.355,9.15,9.29,1056015.95637245
2007-02-06,9.275,9.44,9.22,9.41,2106842.052110685
2007-02-07,9.54,9.7,9.465,9.505,3016925.873560897
2007-02-08,9.56,9.67,9.41,9.635,1944879.82225813
2007-02-09,9.745,9.805,9.71,9.75,2321726.923853767
2007-02-12,9.77,9.84,9.635,9.695,1609880.8321551203
2007-02-13,9.67,9.745,9.67,9.705,1059338.517471218
2007-02-14,9.715,9.78,9.66,9.68,1770387.8004443548
2007-02-15,9.73,9.82,9.64,9.64,1747420.7230862454
2007-02-16,9.635,9.635,9.54,9.56,1297084.4273884066
2007-02-19,9.56,9.655,9.56,9.635,1257655.019188043
2007-02-20,9.6,9.61,9.555,9.575,1314943.4457685316
2007-02-21,9.555,9.575,9.45,9.51,1628105.433245809
2007-02-22,9.52,9.695,9.52,9.665,2368754.7970107053
2007-02-23,9.79,10.045,9.73,9.93,2711154.31226015
2007-02-26,9.935,9.96,9.825,9.95,2501247.2227832763
2007-02-27,10.075,10.22,10.075,10.125,4191400.7271258337
2007-02-28,9.96,10.41,9.94,10.255,5209725.308018583
2007-03-01,10.34,10.375,10.085,10.22,2900370.6321955165
2007-03-02,10.15,10.35,10.125,10.25,2099164.8151888507
2007-03-05,10.11,10.33,10.11,10.245,2893240.759442537
2007-03-06,10.19,10.35,10.175,10.335,2128620.480710968
2007-03-07,10.51,10.655,10.44,10.55,2326378.509392042
2007-03-08,10.445,10.525,10.33,10.385,2291931.9329428403
2007-03-09,10.465,10.465,10.375,10.375,1146936.9824277924
2007-03-12,10.415,10.65,10.415,10.625,2502005.655423147
2007-03-13,10.755,10.755,10.575,10.585,2543342.7590385783
2007-03-14,10.455,10.54,10.395,10.485,2761927.8933548783
2007-03-15,10.615,10.615,10.445,10.595,1632000.6059381946
2007-03-16,10.61,10.655,10.5,10.59,1270910.927085437
2007-03-19,10.535,10.585,10.475,10.54,724614.2193496265
2007-03-20,10.605,10.655,10.53,10.54,1105911.936982428
2007-03-21,10.585,10.59,10.475,10.505,1392171.2785295902
2007-03-22,10.655,10.665,10.53,10.58,1931101.797616644
2007-03-23,10.535,10.535,10.39,10.48,2533613.4114320343
2007-03-26,10.48,10.58,10.465,10.475,1729504.140577661
2007-03-27,10.47,10.49,10.41,10.46,1969561.7047061203
2007-03-28,10.465,10.51,10.38,10.455,1911533.0236315893
2007-03-29,10.44,10.49,10.4,10.43,1633857.8065037369
2007-03-30,10.435,10.5,10.415,10.495,916970.3090284792
2007-04-02,10.51,10.515,10.33,10.33,1407237.9317309635
2007-04-03,10.43,10.555,10.35,10.545,2196237.123813371
2007-04-04,10.645,10.76,10.64,10.735,2705743.2841850133
2007-04-05,10.74,10.775,10.635,10.705,833684.1042213695
2007-04-10,10.675,10.82,10.605,10.79,1185228.2367198546
2007-04-11,10.81,10.84,10.72,10.76,1132150.0706927895
2007-04-12,10.82,10.84,10.74,10.78,1053805.2918602305
2007-04-13,10.895,10.945,10.855,10.925,1633483.1347202586
2007-04-16,11.015,11.285,10.97,11.235,1863591.193698243
2007-04-17,11.26,11.29,11.0,11.115,2484389.0123207434
2007-04-18,11.165,11.275,11.135,11.165,1484333.4679862657
2007-04-19,11.155,11.22,11.025,11.075,1656127.045041406
2007-04-20,11.15,11.18,11.08,11.09,950397.8994142598
2007-04-23,11.2,11.205,10.945,11.065,1374698.0407998385
2007-04-24,11.035,11.13,10.955,11.04,977985.2555039386
2007-04-26,11.11,11.18,11.015,11.13,1478486.1644112302
2007-04-27,11.03,11.09,10.875,10.97,1509682.892344981
2007-04-30,11.075,11.08,10.91,10.96,1696108.866895577
2007-05-01,11.03,11.045,10.905,10.96,987352.0500908908
2007-05-02,10.995,11.035,10.875,10.94,1715223.1872349023
2007-05-03,10.98,10.98,10.895,10.925,774779.8424560695
2007-05-04,10.98,10.99,10.845,10.895,1111647.141991517
2007-05-07,10.845,10.87,10.64,10.715,2898527.570187841
2007-05-08,10.695,10.74,10.64,10.68,1844545.546354272
2007-05-09,10.665,10.98,10.66,10.935,2106035.14441527
2007-05-10,10.975,11.15,10.855,11.135,2827240.961421936
2007-05-11,11.09,11.13,11.03,11.09,1162727.7317713597
2007-05-14,11.18,11.185,10.975,11.01,1020765.5019188044
2007-05-15,10.99,11.035,10.95,11.03,995750.3534639468
2007-05-16,11.085,11.09,10.96,10.97,1390182.7913552818
2007-05-17,11.065,11.11,11.015,11.05,1147141.991516865
2007-05-18,11.135,11.145,10.845,10.895,1894975.762472228
2007-05-21,10.975,11.08,10.91,11.065,1346730.963441729
2007-05-22,11.065,11.09,10.99,11.02,1077487.376287619
2007-05-23,11.005,11.03,10.955,10.99,1106986.4673803274
2007-05-24,10.84,10.89,10.67,10.69,2902781.2563118567
2007-05-25,10.635,10.66,10.525,10.58,2255616.0371642094
2007-05-28,10.62,10.625,10.51,10.55,741798.626540093
2007-05-29,10.555,10.855,10.55,10.825,1501375.4797010706
2007-05-30,10.71,10.775,10.625,10.745,1613038.7800444358
2007-05-31,10.74,10.85,10.625,10.64,1506486.5683700263
2007-06-01,10.69,10.795,10.66,10.705,909626.3381135124
2007-06-04,10.795,10.86,10.76,10.86,1243821.4502120784
2007-06-05,10.74,10.785,10.675,10.685,1127990.3049888914
2007-06-06,10.655,10.695,10.48,10.495,2079480.91294688
2007-06-07,10.415,10.645,10.375,10.645,1838951.7269238536
2007-06-08,10.605,10.715,10.465,10.665,2179231.4683902245
2007-06-12,10.635,10.675,10.46,10.495,1874390.022217734
2007-06-13,10.415,11.035,10.3,10.465,2145513.027671178
2007-06-14,10.46,10.505,10.34,10.435,1819867.703494244
2007-06-15,10.51,10.74,10.46,10.65,1720486.7703494246
2007-06-18,10.705,10.79,10.65,10.77,1407900.424156736
2007-06-19,10.63,10.685,10.6,10.67,1351130.0747323774
2007-06-20,10.62,10.685,10.51,10.65,1641638.0529186025
2007-06-21,10.67,10.67,10.555,10.61,1630760.452433852
2007-06-22,10.55,10.68,10.52,10.66,1584806.0997778228
2007-06-25,10.585,10.655,10.555,10.58,1444041.607756009
2007-06-26,10.605,10.625,10.46,10.54,2166091.698646738
2007-06-27,10.475,10.5,10.305,10.315,2273116.542112705
2007-06-28,10.425,10.445,10.27,10.275,2418229.650575641
2007-06-29,10.24,10.385,10.18,10.31,2496017.976166432
2007-07-02,10.47,10.61,10.45,10.595,1757821.652191477
2007-07-03,10.705,10.835,10.705,10.765,2651467.380327207
2007-07-04,10.74,10.74,10.605,10.69,2261594.627348011
2007-07-05,10.67,10.74,9.215,10.66,1889321.3492223795
2007-07-06,10.74,11.05,10.725,10.98,4316531.003837609
2007-07-09,11.125,11.27,11.09,11.2,3313637.6489598067
2007-07-10,11.285,11.285,10.86,10.925,3812056.150272673
2007-07-11,10.675,10.86,10.675,10.725,2345505.9583922443
2007-07-12,10.86,10.97,10.85,10.875,1983735.6089678856
2007-07-13,10.965,11.15,10.925,10.965,1911078.5699858617
2007-07-16,11.0,11.13,10.84,10.92,1873662.896384569
2007-07-17,10.93,10.97,10.77,10.85,1694807.1096748137
2007-07-18,10.785,10.825,10.68,10.695,1674819.2284386994
2007-07-19,10.855,10.86,10.78,10.81,1445514.0375681682
2007-07-20,10.835,10.86,10.72,10.74,1249822.258129671
2007-07-23,10.725,10.735,10.64,10.67,1136509.796000808
2007-07-24,10.645,10.725,10.625,10.665,2150543.324580893
2007-07-25,10.58,10.62,10.555,10.585,1282910.5231266413
2007-07-26,10.585,10.605,10.375,10.435,2501323.974954555
2007-07-27,10.16,10.345,10.035,10.12,3109091.092708544
2007-07-30,10.13,10.465,10.085,10.435,2947720.662492426
2007-07-31,10.475,10.55,10.28,10.52,2136688.547768128
2007-08-01,10.435,10.435,10.195,10.24,2592000.605938195
2007-08-02,10.435,10.46,10.195,10.25,2742173.298323571
2007-08-03,10.41,10.45,10.195,10.225,2136438.0933144824
2007-08-06,10.155,10.31,10.06,10.3,1724198.1417895376
2007-08-07,10.325,10.415,10.235,10.335,1974872.7529791964
2007-08-08,10.305,10.425,10.115,10.33,1698908.301353262
2007-08-09,10.415,10.53,10.365,10.47,1250522.1167440922
2007-08-10,10.3,10.3,10.055,10.185,2894241.5673601297
2007-08-13,10.155,10.26,10.145,10.26,1999762.674207231
2007-08-14,10.315,10.465,9.965,10.45,2393698.2427792368
2007-08-15,10.325,10.485,10.265,10.33,2674788.9315289846
2007-08-16,10.28,10.415,10.045,10.18,5078782.064229449
2007-08-17,10.355,10.425,10.045,10.165,2406688.547768128
2007-08-20,10.35,10.53,10.27,10.53,2949220.359523329
2007-08-21,10.435,10.675,10.405,10.625,1689612.1995556457
2007-08-22,10.55,10.685,10.485,10.485,1319616.2391436074
2007-08-23,10.705,10.86,10.69,10.76,2195530.1959200166
2007-08-24,10.735,10.81,10.68,10.74,1768074.1264391034
2007-08-27,10.875,10.96,10.82,10.915,2467683.296303777
2007-08-28,10.9,11.11,10.885,11.08,2572643.910321148
2007-08-29,10.86,11.05,10.83,11.05,2093135.7301555243
2007-08-30,11.105,11.31,11.105,11.265,4180077.762068269
2007-08-31,11.39,11.795,11.375,11.78,3089540.49686932
2007-09-03,11.775,11.78,11.595,11.62,2023466.9763684107
2007-09-04,11.615,11.835,11.59,11.82,1649254.696021006
2007-09-05,11.885,11.935,11.68,11.745,1946234.0941224
2007-09-06,11.735,11.835,11.705,11.76,1465215.108058978
2007-09-07,11.795,11.895,11.725,11.815,781467.3803272067
2007-09-10,11.55,11.64,11.51,11.59,1672635.8311452237
2007-09-11,11.755,11.835,11.7,11.77,1601645.122197536
2007-09-12,11.8,11.82,11.54,11.575,1519343.5669561706
2007-09-13,11.63,11.705,11.605,11.635,1693401.3330640276
2007-09-14,11.58,11.75,11.575,11.705,1285915.97657039
2007-09-17,11.685,11.77,11.525,11.62,1694140.577661079
2007-09-18,11.64,11.745,11.465,11.67,2089699.050696829
2007-09-19,11.8,11.85,11.725,11.77,2065730.1555241367
2007-09-20,11.93,11.935,11.745,11.795,2386750.151484549
2007-09-21,11.76,11.775,11.62,11.655,1217889.3152898406
2007-09-24,11.67,11.755,11.54,11.74,1923721.4704100185
2007-09-25,11.685,11.735,11.575,11.68,1682779.2365178757
2007-09-26,11.615,11.755,11.615,11.7,2811538.0731165423
2007-09-27,11.74,11.78,11.635,11.65,2364918.198343769
2007-09-28,11.66,11.765,11.615,11.735,2135375.681680469
2007-10-01,11.69,11.81,11.675,11.73,1025904.8677034944
2007-10-02,11.755,11.885,11.755,11.815,2434499.091092709
2007-10-03,11.8,12.13,11.8,12.085,2413945.667541911
2007-10-04,11.875,12.19,11.825,11.835,2269270.8543728543
2007-10-05,11.95,12.14,11.95,12.05,1452870.127247021
2007-10-08,12.17,12.21,12.06,12.19,1127928.7012724704
2007-10-09,12.21,12.555,12.2,12.475,2810874.57079378
2007-10-10,12.59,12.655,12.395,12.505,2401546.1522924663
2007-10-11,12.32,12.47,12.25,12.385,2155787.7196525955
2007-10-12,12.37,12.38,12.255,12.32,1553754.797010705
2007-10-15,12.525,12.625,12.47,12.585,1762468.1882447992
2007-10-16,12.525,12.525,12.26,12.45,1440255.5039385983
2007-10-17,12.545,12.64,12.45,12.525,1728003.433649768
2007-10-18,12.8,12.99,12.61,12.93,2492768.12765098
2007-10-19,12.92,12.92,12.685,12.86,1906070.4908099377
2007-10-22,12.545,12.655,12.395,12.485,2243572.005655424
2007-10-23,12.705,12.99,12.655,12.945,1866444.152696425
2007-10-24,12.9,12.955,12.73,12.73,2862581.2967077363
2007-10-25,12.77,13.0,12.765,12.8,2231920.8240759447
2007-10-26,12.825,13.17,12.825,13.03,2380996.7683296306
2007-10-29,13.0,13.06,12.935,12.97,1803735.608967885
2007-10-30,13.115,13.195,13.065,13.08,2165130.2767117755
2007-10-31,13.07,13.2,13.03,13.09,2122373.257927692
2007-11-01,13.255,13.265,13.12,13.24,2140960.4120379724
2007-11-02,12.97,13.06,12.755,12.76,2909259.745505959
2007-11-05,12.89,12.89,12.53,12.645,1454105.231266411
2007-11-06,12.605,12.88,12.605,12.765,1329442.5368612404
2007-11-07,12.83,13.13,12.785,13.095,1735949.3031710768
2007-11-08,12.9,12.93,12.7,12.765,2136866.289638457
2007-11-09,12.9,13.46,12.64,12.7,2083746.7178347807
2007-11-12,12.565,12.8,12.525,12.745,2252354.069884872
2007-11-13,12.73,12.86,12.655,12.725,1130977.5802868109
2007-11-14,12.925,12.99,12.835,12.895,1233411.4320339328
2007-11-15,12.91,12.97,12.69,12.735,1512968.0872551005
2007-11-16,12.76,12.76,12.63,12.665,1494805.0898808322
2007-11-19,12.74,12.895,12.735,12.87,1434742.476267421
2007-11-20,12.73,12.735,12.565,12.585,2154126.439103212
2007-11-21,12.65,12.67,12.34,12.47,2299713.1892546965
2007-11-22,12.47,12.6,12.39,12.41,1885535.245404969
2007-11-23,12.41,12.45,12.355,12.38,1053598.2629771763
2007-11-26,12.41,12.655,12.34,12.515,2405456.4734397093
2007-11-27,12.33,12.6,12.33,12.575,1842640.880630176
2007-11-28,12.64,12.705,12.465,12.59,1774595.031306807
2007-11-29,12.705,13.1,12.685,12.97,3393059.9878812367
2007-11-30,12.975,13.49,12.975,13.435,2657267.2187436884
2007-12-03,13.28,13.395,13.05,13.155,3363738.638658857
2007-12-04,13.195,13.255,13.085,13.235,1533670.975560493
2007-12-05,13.295,13.49,13.275,13.475,2099766.713795193
2007-12-06,13.61,13.68,13.525,13.57,2381076.5501918807
2007-12-07,13.61,13.74,13.485,13.54,1201860.230256514
2007-12-10,13.55,13.665,13.445,13.55,1134733.3871945064
2007-12-11,13.63,13.77,13.58,13.725,1803376.085639265
2007-12-12,13.58,13.655,13.415,13.63,1358434.6596647142
2007-12-13,13.59,13.805,13.585,13.66,1980268.632599475
2007-12-14,13.565,13.705,13.545,13.655,2586124.0153504345
2007-12-17,13.595,13.705,13.475,13.54,1511109.876792567
2007-12-18,13.46,13.54,13.255,13.315,2682672.187436882
2007-12-19,13.285,13.31,13.045,13.105,3051834.9828317515
2007-12-20,13.12,13.19,13.045,13.135,5924110.280751364
2007-12-21,13.19,13.395,13.095,13.325,1791529.9939406184
2007-12-24,13.395,13.565,13.21,13.43,701158.3518481116
2007-12-27,13.45,13.52,13.25,13.31,471878.408402343
2007-12-28,13.305,13.45,13.22,13.33,626330.0343364978
2007-12-31,13.355,13.525,13.345,13.39,603875.9846495658
2008-01-02,13.38,13.59,13.32,13.34,496905.67562108673
2008-01-03,13.315,13.345,13.085,13.275,1102444.9606140174
2008-01-04,13.45,13.465,13.115,13.255,1200517.0672591396
2008-01-07,13.05,13.23,12.96,13.07,1082315.6937992326
2008-01-08,13.12,13.185,12.87,13.01,1109780.8523530602
2008-01-09,12.925,12.985,12.69,12.735,2915874.57079378
2008-01-10,12.795,13.04,12.775,12.975,2908761.866289639
2008-01-11,13.04,13.21,12.99,13.14,2457326.802666128
2008-01-14,13.2,13.39,13.12,13.27,2469665.7240961427
2008-01-15,13.285,13.305,13.045,13.05,2978077.156130075
2008-01-16,12.72,12.935,12.54,12.59,3419419.309230459
2008-01-17,12.685,12.745,12.345,12.37,3044554.6354271867
2008-01-18,12.135,12.37,12.03,12.115,3813911.331044234
2008-01-21,12.115,12.495,12.08,12.225,2924166.834982832
2008-01-22,12.05,12.245,11.475,11.475,5307267.218743688
2008-01-23,11.87,12.19,11.345,11.855,5378084.225409009
2008-01-24,11.82,11.995,11.55,11.72,3776480.508988084
2008-01-25,11.855,12.28,11.78,12.28,3033857.806503737
2008-01-29,12.375,13.175,12.135,12.135,2911482.528782065
2008-01-30,12.235,12.27,11.505,11.62,6943431.629973743
2008-01-31,11.425,12.025,11.035,11.345,5566512.82569178
2008-02-01,11.555,11.58,11.21,11.58,2568732.5792769142
2008-02-04,11.78,12.08,11.66,11.725,3411460.311048273
2008-02-05,11.59,11.625,11.25,11.425,4018208.442738841
2008-02-06,11.185,11.26,11.13,11.13,2859624.318319532
2008-02-07,11.14,11.22,10.945,11.15,3010386.7905473644
2008-02-08,11.265,11.475,11.25,11.42,1763427.590385781
2008-02-11,11.345,11.49,11.07,11.07,2988195.3140779645
2008-02-12,10.91,11.025,10.575,10.855,3396975.358513432
2008-02-13,11.015,11.095,10.755,10.755,2793001.413855787
2008-02-14,10.95,11.175,10.795,11.075,3057229.85255504
2008-02-15,10.905,10.93,10.655,10.685,3111706.725913957
2008-02-18,10.72,10.835,10.575,10.675,2624366.7945869523
2008-02-19,10.85,10.96,10.735,10.835,3056011.916784488
2008-02-20,10.76,11.105,10.76,10.78,2949068.874974753
2008-02-21,10.99,11.185,10.915,11.15,3454994.950515048
2008-02-22,11.07,11.085,10.855,10.955,2986552.211674409
2008-02-25,11.155,11.44,11.13,11.43,3499712.179357706
2008-02-26,11.875,12.085,11.8,11.91,4408080.185821047
2008-02-27,11.915,11.935,11.56,11.82,4190847.303575036
2008-02-28,11.78,11.845,11.595,11.8,3218760.856392648
2008-02-29,11.635,11.765,11.385,11.42,2271390.6281559286
2008-03-03,11.145,11.465,11.08,11.355,1888493.233690164
2008-03-04,11.74,11.74,11.375,11.41,2072146.0311048275
2008-03-05,11.58,11.745,11.52,11.695,3101481.518885074
2008-03-06,12.055,12.055,11.685,11.835,2762108.6649161787
2008-03-07,11.7,11.7,11.07,11.305,3252037.9721268434
2008-03-10,11.155,11.3,10.965,11.02,2640881.6400727127
2008-03-11,10.875,11.13,10.87,10.945,3794289.032518684
2008-03-12,11.115,11.41,10.905,10.91,2170175.7220763485
2008-03-13,10.845,10.945,10.635,10.715,1953082.205615028
2008-03-14,10.87,10.915,10.475,10.55,1682110.6847101597
2008-03-17,10.44,10.65,10.305,10.575,3402934.7606544136
2008-03-18,10.695,10.915,10.62,10.81,3094879.82225813
2008-03-19,11.22,11.435,11.155,11.435,3647527.7721672393
2008-03-20,11.495,11.495,11.275,11.275,8267078.368006464
2008-03-25,11.595,11.965,11.515,11.785,3099801.0502928705
2008-03-26,11.755,11.94,11.64,11.825,1745396.889517269
2008-03-27,11.675,11.795,11.485,11.58,1947978.1862250047
2008-03-28,11.535,11.795,11.465,11.795,2411193.69824278
2008-03-31,11.735,11.86,11.435,11.675,3324200.161583519
2008-04-01,11.32,11.65,11.305,11.595,1824061.8056958192
2008-04-02,11.975,12.04,11.8,12.015,2319543.526560291
2008-04-03,12.065,12.25,11.97,12.205,1909410.220157544
2008-04-04,12.28,12.47,12.25,12.36,2186261.3613411435
2008-04-07,12.32,12.46,12.28,12.375,2058664.91617855
2008-04-08,12.34,12.44,12.12,12.21,1984742.476267421
2008-04-09,12.27,12.27,11.98,12.05,1837455.0595839224
2008-04-10,12.075,12.335,11.98,12.175,3491875.378711372
2008-04-11,12.295,12.44,12.08,12.24,3521526.9642496468
2008-04-14,12.025,12.11,11.86,11.86,2485110.0787719656
2008-04-15,11.74,11.815,11.555,11.555,3693179.155726116
2008-04-16,11.595,11.755,11.415,11.555,3972601.494647546
2008-04-17,11.715,11.735,11.475,11.475,2767452.029892952
2008-04-18,11.425,11.475,11.095,11.27,3499252.676227025
2008-04-21,11.59,11.59,11.395,11.585,2621658.2508584126
2008-04-22,11.505,11.525,11.315,11.445,1588099.373863866
2008-04-23,11.445,11.55,11.395,11.535,2428671.985457484
2008-04-24,11.475,11.535,11.295,11.31,2011691.5774591
2008-04-28,11.47,11.53,11.155,11.24,2776883.457887296
2008-04-29,11.325,11.385,11.23,11.24,1879095.1322965056
2008-04-30,11.155,11.62,11.155,11.555,2232932.7408604324
2008-05-01,11.39,11.455,11.285,11.365,1204460.7150070695
2008-05-02,11.555,11.69,11.52,11.655,2671488.588164008
2008-05-05,11.695,11.715,11.55,11.625,1804470.8139769745
2008-05-06,11.445,11.505,11.365,11.485,1752645.9301151284
2008-05-07,11.475,11.55,11.255,11.3,2018014.542516664
2008-05-08,11.155,11.495,11.115,11.465,1878801.2522722683
2008-05-09,11.295,11.595,11.295,11.395,1905365.582710564
2008-05-12,11.465,11.465,11.325,11.365,853176.1260351446
2008-05-13,11.385,11.575,11.355,11.535,1860671.581498688
2008-05-14,11.49,11.775,11.415,11.645,2887848.9194102203
2008-05-15,11.775,11.775,11.495,11.62,1875265.6029085035
2008-05-16,11.625,11.81,11.595,11.655,2903120.581700667
2008-05-19,11.735,11.815,11.595,11.79,1902071.29872753
2008-05-20,11.79,11.88,11.725,11.88,1467247.020803878
2008-05-21,11.635,11.815,11.625,11.79,1904986.871339124
2008-05-22,11.605,11.83,11.505,11.715,2618101.393657848
2008-05-23,11.58,11.705,11.54,11.59,1658576.0452433852
2008-05-26,11.505,11.58,11.35,11.35,2023381.1351242173
2008-05-27,11.375,11.47,11.3,11.3,1409139.5677640885
2008-05-28,11.35,11.515,11.195,11.275,1835935.1646132097
2008-05-29,11.15,11.31,11.135,11.28,1723732.579276914
2008-05-30,11.275,11.285,11.14,11.16,1382962.027873157
2008-06-02,11.115,11.265,10.93,11.24,1481379.5192890328
2008-06-03,11.015,11.05,10.85,10.865,2775515.0474651586
2008-06-04,11.005,11.105,10.95,11.055,1412250.0504948497
2008-06-05,11.19,11.195,10.95,11.075,1060425.1666330036
2008-06-06,11.16,11.405,11.115,11.405,1496544.1324984853
2008-06-10,11.06,11.17,10.77,10.77,2622863.0579680875
2008-06-11,10.77,10.95,10.7,10.93,2165467.582306605
2008-06-12,10.675,10.845,10.57,10.57,2160200.969501111
2008-06-13,10.63,10.805,10.62,10.73,1655120.1777418703
2008-06-16,10.765,10.825,10.595,10.61,1217525.752373258
2008-06-17,10.51,10.515,10.16,10.31,3996259.341547162
2008-06-18,10.205,10.28,9.965,10.065,4642370.22823672
2008-06-19,10.055,10.24,9.88,9.94,8125591.799636438
2008-06-20,9.905,9.93,9.71,9.73,3166576.449202182
2008-06-23,9.485,10.005,9.42,9.86,2896281.559280954
2008-06-24,9.81,9.99,9.685,9.935,3021542.1127045043
2008-06-25,9.905,10.12,9.645,9.71,4542862.048071098
2008-06-26,9.905,10.0,9.645,9.875,3637974.146637044
2008-06-27,9.71,10.135,9.67,10.075,4196635.023227631
2008-06-30,10.245,10.285,9.845,9.845,3321110.886689558
2008-07-01,9.805,9.965,9.65,9.665,2610634.2153100385
2008-07-02,9.395,9.555,9.26,9.4,4548550.797818623
2008-07-03,9.34,9.42,9.2,9.3,3387877.196525954
2008-07-04,9.28,9.42,9.265,9.42,2636052.3126641084
2008-07-07,9.445,9.75,9.425,9.675,2572337.911533024
2008-07-08,9.745,10.045,9.625,9.825,2794884.8717430825
2008-07-09,10.045,10.11,9.765,10.11,3637374.2678246815
2008-07-10,9.995,10.145,9.955,10.035,2085530.1959200164
2008-07-11,10.0,10.075,9.865,9.88,1684052.7166229046
2008-07-14,9.695,10.02,9.685,9.82,1256996.5663502323
2008-07-15,9.745,9.825,9.335,9.445,3081971.31892547
2008-07-16,9.865,10.0,9.695,9.77,5293186.22500505
2008-07-17,10.06,10.28,10.025,10.065,4177412.6439103214
2008-07-18,10.265,10.265,10.045,10.165,2286965.259543527
2008-07-21,10.31,10.615,10.275,10.615,3670183.801252272
2008-07-22,10.59,10.59,10.26,10.415,2212936.7804483944
2008-07-23,10.63,10.63,10.285,10.295,3291694.607150071
2008-07-24,10.43,10.46,10.35,10.41,2438890.123207433
2008-07-25,10.39,10.52,10.125,10.285,2004900.02019794
2008-07-28,10.43,10.57,10.215,10.535,2382565.138355888
2008-07-29,10.53,10.55,10.145,10.195,2125211.0684710164
2008-07-30,10.225,10.315,10.08,10.08,1954582.9125429208
2008-07-31,10.125,10.23,10.01,10.145,2638325.5907897395
2008-08-01,10.22,10.38,10.07,10.37,1690022.217733791
2008-08-04,10.43,10.53,10.37,10.41,1563058.977984246
2008-08-05,10.47,10.51,10.13,10.265,2686959.200161584
2008-08-06,10.565,10.62,10.41,10.575,2624766.713795193
2008-08-07,10.68,10.84,10.65,10.83,2519232.478287215
2008-08-08,10.785,10.805,10.595,10.67,1712048.0710967483
2008-08-11,10.885,10.93,10.805,10.87,1605797.8186225006
2008-08-12,10.95,11.07,10.95,10.99,1473511.411835993
2008-08-13,11.03,11.17,10.83,10.96,1740785.6998586147
2008-08-14,10.78,11.01,10.75,10.75,2093038.780044436
2008-08-15,10.67,10.805,10.64,10.75,2646273.4801050294
2008-08-18,10.815,11.1,10.775,10.91,2449619.26883458
2008-08-19,10.835,11.025,10.78,10.96,1369491.0119167846
2008-08-20,10.87,10.99,10.765,10.955,1396877.398505353
2008-08-21,10.85,10.9,10.69,10.865,2083765.905877601
2008-08-22,10.67,10.805,10.525,10.525,2389682.892344981
2008-08-25,10.69,10.83,10.62,10.815,2559699.0506968293
2008-08-26,10.475,10.785,10.405,10.75,2525283.781054333
2008-08-27,10.865,11.035,10.79,11.035,2193533.6295697843
2008-08-28,11.075,11.335,11.075,11.335,3007882.246010907
2008-08-29,11.395,11.435,11.33,11.42,3634792.9711169465
2008-09-01,11.415,11.465,11.32,11.4,1941418.9052716624
2008-09-02,11.49,11.505,11.32,11.39,1967937.790345385
2008-09-03,11.505,11.63,11.365,11.43,3536147.2429812164
2008-09-04,11.605,11.605,11.255,11.425,2287262.169258736
2008-09-05,11.245,11.295,11.165,11.265,2144980.8119571805
2008-09-08,11.14,11.455,11.07,11.455,1877701.4744496064
2008-09-09,11.485,11.5,11.37,11.45,2062510.6039184008
2008-09-10,11.45,11.535,11.225,11.32,2381397.6974348617
2008-09-11,11.225,11.39,11.12,11.34,1865156.5340335288
2008-09-12,11.43,11.545,11.325,11.545,1309941.425974551
2008-09-15,11.35,11.65,11.35,11.605,1771573.41951121
2008-09-16,11.555,11.685,11.485,11.665,2334502.12078368
2008-09-17,11.74,11.81,11.635,11.72,2109497.071298728
2008-09-18,11.72,11.72,11.3,11.65,8209664.714199153
2008-09-19,11.54,11.625,11.25,11.36,3223621.4906079583
2008-09-22,11.1,11.495,10.81,11.36,4653136.740052515
2008-09-23,11.095,11.29,11.075,11.145,1711678.4487982227
2008-09-24,11.305,11.5,11.305,11.39,1717592.4055746316
2008-09-25,11.395,11.62,11.395,11.51,1518270.0464552618
2008-09-26,11.675,11.8,11.46,11.595,1753436.6794586957
2008-09-29,11.76,11.795,11.595,11.705,1221359.3213492224
2008-09-30,11.47,11.67,11.225,11.225,2035281.761260352
2008-10-01,11.595,11.84,11.46,11.84,1871579.478893153
2008-10-02,11.905,11.935,11.68,11.84,1462571.197737831
2008-10-03,11.745,12.03,11.725,11.925,1538529.589981822
2008-10-06,11.805,11.865,11.59,11.65,1264749.5455463545
2008-10-07,11.555,12.065,11.51,11.865,2434584.932336902
2008-10-08,11.63,11.745,11.25,11.39,2677412.6439103214
2008-10-09,11.265,11.605,11.155,11.555,2496411.835992729
2008-10-10,11.21,11.295,10.315,10.315,4259073.924459705
2008-10-13,10.685,10.875,10.54,10.875,2548179.155726116
2008-10-14,11.32,11.345,10.61,10.845,3030900.8281155326
2008-10-15,11.005,11.005,10.75,10.89,2094707.1298727533
2008-10-16,10.73,10.75,10.48,10.73,2860082.8115532217
2008-10-17,11.105,11.155,10.59,10.915,2203770.955362553
2008-10-20,11.16,11.59,11.15,11.555,3229158.755806908
2008-10-21,11.615,11.72,11.55,11.58,2131917.794384973
2008-10-22,11.55,11.55,11.185,11.185,1950824.075944254
2008-10-23,11.185,11.28,10.935,10.935,1668096.3441728945
2008-10-24,11.345,11.345,10.63,10.76,1820860.432235912
2008-10-27,10.81,10.845,10.645,10.75,2741205.8170066657
2008-10-28,10.605,10.99,10.51,10.79,2115956.3724500104
2008-10-29,11.1,11.285,10.685,10.88,2342631.7915572613
2008-10-30,11.1,11.395,11.045,11.345,3007610.583720461
2008-10-31,11.425,11.55,11.375,11.47,1972256.1098767929
2008-11-03,11.535,12.225,11.51,12.225,1887182.3873964853
2008-11-04,11.945,12.005,11.82,12.005,1836466.3704302164
2008-11-05,12.125,12.165,11.82,12.12,1501951.1209856595
2008-11-06,12.1,12.105,11.815,11.945,1322864.067865078
2008-11-07,11.8,11.965,11.665,11.965,1144501.1108866895
2008-11-10,12.13,12.295,11.965,12.04,1968598.2629771768
2008-11-11,11.925,12.005,11.6,11.82,1156276.509796001
2008-11-12,11.72,12.03,11.64,11.935,1761863.2599474855
2008-11-13,11.675,11.83,11.415,11.415,1603984.04362755
2008-11-14,11.74,11.84,11.56,11.67,1581009.8969905071
2008-11-17,11.675,11.755,11.345,11.51,1670449.4041607757
2008-11-18,11.395,11.4,10.44,10.83,3737518.683094325
2008-11-19,10.825,10.93,10.195,10.355,3822763.078166028
2008-11-20,10.19,10.25,9.945,10.165,4156377.499495052
2008-11-21,9.905,10.54,9.77,10.54,5185785.699858615
2008-11-24,10.625,10.73,10.165,10.315,2827739.8505352456
2008-11-25,10.355,10.59,10.0,10.315,3171344.172894365
2008-11-26,10.42,10.51,10.17,10.355,3080503.9385982635
2008-11-27,10.355,10.6,10.265,10.48,3231906.6855180776
2008-11-28,10.61,11.125,10.595,11.06,3228226.62088467
2008-12-01,11.14,11.295,10.815,11.265,1356463.3407392448
2008-12-02,11.04,11.305,10.88,11.1,2793647.747929712
2008-12-03,11.295,11.345,10.67,10.95,2812164.209250657
2008-12-04,11.245,11.25,10.87,10.935,2276248.2326802667
2008-12-05,10.85,11.21,10.73,10.765,2324902.0399919213
2008-12-08,11.035,11.305,10.915,11.065,2475873.5608967887
2008-12-09,11.035,11.06,10.73,10.99,2230932.134922238
2008-12-10,10.935,11.305,10.87,11.175,2795588.769945466
2008-12-11,10.895,10.96,10.52,10.805,3002317.713593214
2008-12-12,10.535,10.59,10.21,10.315,3941000.807917593
2008-12-15,10.59,10.705,10.445,10.445,2569181.983437689
2008-12-16,10.365,10.45,10.315,10.41,2005368.6124015355
2008-12-17,10.72,10.73,10.49,10.625,2981611.7955968496
2008-12-18,10.315,10.605,10.24,10.46,10620943.243789136
2008-12-19,10.495,10.985,10.46,10.93,1959122.3995152493
2008-12-22,10.895,10.935,10.765,10.765,119389.01232074328
2008-12-23,10.965,10.965,10.425,10.615,1239068.8749747528
2008-12-24,10.825,10.995,10.735,10.895,969960.6140173704
2008-12-29,10.995,11.1,10.76,10.855,1284094.1223995157
2008-12-30,10.75,11.005,10.73,10.91,1024805.0898808322
2008-12-31,10.955,11.015,10.855,11.005,1095288.8305392852
2009-01-02,10.99,11.065,10.715,10.775,1216833.9729347609
2009-01-05,10.885,10.885,10.44,10.46,2001668.3498283173
2009-01-06,10.59,10.83,10.52,10.77,1461598.6669359726
2009-01-07,10.83,10.835,10.52,10.57,2528167.03696223
2009-01-08,10.47,10.755,10.45,10.735,2504049.6869319333
2009-01-09,10.74,10.845,10.685,10.825,1381858.210462533
2009-01-12,10.755,10.905,10.75,10.85,1352109.6748131693
2009-01-13,10.88,10.925,10.52,10.875,2795074.7323772977
2009-01-14,10.8,11.135,10.8,11.11,2106065.441324985
2009-01-15,10.895,11.04,10.78,10.835,3373220.561502727
2009-01-16,10.79,11.015,10.79,10.86,2296286.608765906
2009-01-19,10.99,11.04,10.71,10.815,1575491.8198343772
2009-01-20,10.685,10.735,10.53,10.645,2683240.759442537
2009-01-21,10.525,10.765,10.37,10.64,4420011.1088668965
2009-01-22,10.515,10.81,10.475,10.765,3075299.9394061808
2009-01-23,10.585,10.635,10.47,10.48,2967395.4756614827
2009-01-27,10.565,10.87,10.5,10.81,2484259.745505959
2009-01-28,10.85,11.155,10.84,11.06,3357970.107049081
2009-01-29,11.205,11.225,10.995,11.225,2985730.155524137
2009-01-30,11.14,11.485,11.12,11.43,3183221.5713997176
2009-02-02,11.375,11.42,11.11,11.205,2260271.6622904465
2009-02-03,11.18,11.535,11.18,11.39,2877786.305796809
2009-02-04,11.32,11.51,11.225,11.45,3659552.615633206
2009-02-05,11.425,11.515,11.315,11.44,3146407.796404767
2009-02-06,11.55,11.58,11.375,11.535,1664907.0894768736
2009-02-09,11.585,11.585,11.35,11.4,1547917.5924055749
2009-02-10,11.43,11.465,11.24,11.395,1687377.2975156535
2009-02-11,11.315,11.405,11.235,11.4,1185826.095738235
2009-02-12,11.425,11.55,11.35,11.405,2007596.4451625936
2009-02-13,11.47,11.535,11.44,11.47,1529122.3995152495
2009-02-16,11.415,11.45,11.275,11.365,1379507.1702686327
2009-02-17,11.365,11.43,11.275,11.43,1613236.719854575
2009-02-18,11.31,11.415,11.265,11.325,2682851.949101192
2009-02-19,11.29,11.43,11.275,11.345,2311656.231064432
2009-02-20,11.27,11.395,11.255,11.395,1996770.349424359
2009-02-23,11.37,11.605,11.335,11.525,2969104.2213694206
2009-02-24,11.475,11.65,11.47,11.63,1691665.3201373462
2009-02-25,11.655,11.78,11.515,11.585,2747306.6047263183
2009-02-26,11.655,11.67,11.505,11.555,2076916.7844879825
2009-02-27,11.1,11.17,10.695,10.785,7245672.591395678
2009-03-02,10.625,10.975,10.605,10.83,4029733.387194507
2009-03-03,10.73,11.155,10.665,11.065,3866999.596041205
2009-03-04,11.0,11.065,10.89,10.935,3269606.1401737025
2009-03-05,10.85,10.87,10.61,10.73,3277827.71157342
2009-03-06,10.645,10.725,10.59,10.725,3210997.778226621
2009-03-09,10.685,10.75,10.505,10.61,2258692.1833972936
2009-03-10,10.415,10.475,10.33,10.375,2945000.0000000005
2009-03-11,10.485,10.57,10.295,10.52,2900713.9971722886
2009-03-12,10.52,10.52,10.28,10.355,2707820.642294486
2009-03-13,10.4,10.44,10.14,10.14,5239318.319531408
2009-03-16,10.19,10.39,10.165,10.19,3470667.5419107256
2009-03-17,10.295,10.48,10.26,10.455,3276641.0826095743
2009-03-18,10.44,10.54,10.32,10.32,3284606.1401737025
2009-03-19,10.265,10.405,10.265,10.395,8182982.225812968
2009-03-20,10.32,10.385,10.21,10.21,3707500.504948496
2009-03-23,10.415,10.65,10.34,10.65,2419959.60412038
2009-03-24,10.695,10.76,10.41,10.56,3527090.48677035
2009-03-25,10.59,10.665,10.495,10.51,3455790.7493435675
2009-03-26,10.545,10.775,10.525,10.69,3053584.1244193097
2009-03-27,10.775,10.875,10.69,10.82,4224312.260149465
2009-03-30,10.815,10.815,10.65,10.73,1974043.62754999
2009-03-31,10.705,10.775,10.615,10.615,2789376.893556857
2009-04-01,10.615,10.68,10.5,10.565,2791393.6578469
2009-04-02,10.515,10.72,10.51,10.61,3498515.451423955
2009-04-03,10.565,10.65,10.505,10.56,3841648.151888508
2009-04-06,10.6,10.725,10.51,10.7,2653288.224601091
2009-04-07,10.78,10.88,10.735,10.85,3395390.8301353264
2009-04-08,10.885,10.885,10.74,10.78,2449182.9933346803
2009-04-09,10.775,10.865,10.715,10.865,2415156.534033529
2009-04-14,10.93,10.93,10.65,10.685,2764212.280347405
2009-04-15,10.655,10.815,10.65,10.815,3662887.29549586
2009-04-16,10.865,10.9,10.79,10.855,2105214.0981619875
2009-04-17,10.87,11.33,10.855,10.985,5304385.982629772
2009-04-20,11.035,11.31,11.035,11.305,3387038.982023834
2009-04-21,11.155,11.435,11.13,11.365,2446909.715209049
2009-04-22,11.35,11.35,11.125,11.19,2433946.6774389013
2009-04-23,11.375,11.515,11.305,11.515,3670336.295697839
2009-04-24,11.41,11.455,11.095,11.18,2444479.903049889
2009-04-27,11.255,11.395,11.165,11.335,2004284.9929307213
2009-04-28,11.375,11.405,11.18,11.18,2424249.6465360536
2009-04-29,11.21,11.32,11.195,11.31,1956328.0145425168
2009-04-30,11.405,11.405,11.16,11.34,3392101.5956372456
2009-05-01,11.245,11.29,11.125,11.21,1595248.434659665
2009-05-04,11.21,11.255,11.105,11.185,2288370.026257322
2009-05-05,11.245,11.245,11.07,11.14,4676335.08382145
2009-05-06,11.14,11.205,11.035,11.1,2701334.07392446
2009-05-07,11.12,11.21,11.045,11.095,3649180.973540699
2009-05-08,11.055,11.1,11.015,11.1,2450202.989295092
2009-05-11,10.99,11.02,10.835,10.845,3479148.656837003
2009-05-12,10.885,10.95,10.76,10.93,3234324.378913352
2009-05-13,10.985,11.005,10.785,10.82,2244660.67461119
2009-05-14,10.8,10.87,10.73,10.81,2332390.4261765303
2009-05-15,10.93,11.015,10.865,10.965,1636892.5469602102
2009-05-18,10.965,11.015,10.88,10.95,1328687.133912341
2009-05-19,10.95,11.19,10.905,11.14,3171715.814986872
2009-05-20,11.14,11.26,11.04,11.245,2682217.7337911534
2009-05-21,11.19,11.215,10.975,11.09,2704264.794990911
2009-05-22,11.09,11.11,10.92,10.96,2135209.048677035
2009-05-25,11.035,11.095,10.865,10.915,1453228.640678651
2009-05-26,10.94,10.965,10.83,10.94,1514905.0696828924
2009-05-27,10.98,11.0,10.77,10.8,2972491.415875581
2009-05-28,10.715,10.8,10.695,10.76,2062500.504948496
2009-05-29,10.76,10.825,10.735,10.76,3486083.6194708142
2009-06-01,10.76,10.86,10.745,10.78,2980487.780246415
2009-06-02,10.78,11.035,10.77,11.035,3210046.455261564
2009-06-03,10.985,11.17,10.985,11.16,2525270.652393456
2009-06-04,11.17,11.405,11.14,11.3,3438269.0365582714
2009-06-05,11.29,11.35,11.105,11.16,2733622.5005049487
2009-06-09,11.16,11.265,11.055,11.115,1809507.1702686327
2009-06-10,11.35,11.35,11.21,11.235,2183871.945061604
2009-06-11,11.235,11.24,11.055,11.08,2199360.735205009
2009-06-12,11.14,11.18,11.085,11.155,2190035.346394668
2009-06-15,11.1,11.155,11.045,11.085,1939945.4655625129
2009-06-16,11.12,11.195,11.055,11.1,2246890.527166229
2009-06-17,11.1,11.14,10.82,10.82,3346878.408402344
2009-06-18,11.03,11.03,10.825,10.87,5537172.288426581
2009-06-19,10.905,11.015,10.885,10.93,2417100.5857402547
2009-06-22,10.95,11.055,10.91,10.935,2258466.9763684105
2009-06-23,10.92,10.93,10.765,10.815,2877514.6435063626
2009-06-24,10.86,10.9,10.73,10.815,3082970.107049081
2009-06-25,10.8,10.92,10.8,10.825,2914821.2482326804
2009-06-26,10.86,11.05,10.85,11.015,3216507.776206828
2009-06-29,10.99,11.005,10.855,10.9,2198650.777620683
2009-06-30,10.985,11.185,10.945,11.185,3113016.5623106444
2009-07-01,11.075,11.17,11.055,11.1,2248839.628357908
2009-07-02,11.15,11.15,10.99,11.03,1846880.4281963245
2009-07-03,10.955,11.115,10.93,11.08,2379710.159563725
2009-07-06,11.04,11.205,11.015,11.165,2269618.2589375884
2009-07-07,11.22,11.225,11.125,11.15,2496007.877196526
2009-07-08,11.09,11.225,11.035,11.225,2515964.4516259343
2009-07-09,11.14,11.22,11.08,11.18,1827263.1791557265
2009-07-10,11.23,11.24,11.145,11.22,1545119.16784488
2009-07-13,11.185,11.265,11.095,11.15,1833765.905877601
2009-07-14,11.225,11.33,11.185,11.33,2494162.79539487
2009-07-15,11.385,11.5,11.31,11.385,3023215.5120177744
2009-07-16,11.5,11.645,11.475,11.635,4041553.2215714
2009-07-17,11.67,11.735,11.475,11.54,2695333.2660068674
2009-07-20,11.63,11.81,11.6,11.71,2286953.1407796405
2009-07-21,11.78,11.91,11.705,11.755,3193237.729751565
2009-07-22,11.85,11.87,11.595,11.705,2914168.854776813
2009-07-23,11.565,11.575,11.265,11.265,5415528.176126036
2009-07-24,11.29,11.325,11.02,11.08,7105289.840436276
2009-07-27,11.18,11.2,11.12,11.12,3361656.231064432
2009-07-28,11.16,11.31,11.14,11.28,3018047.8691173503
2009-07-29,11.37,11.575,11.345,11.545,4750532.215713997
2009-07-30,11.63,11.65,11.575,11.605,3590956.3724500104
2009-07-31,11.585,11.6,11.505,11.565,4071439.1032114727
2009-08-03,11.545,11.56,11.375,11.375,2851323.974954555
2009-08-04,11.34,11.38,11.27,11.335,4063605.3322561104
2009-08-05,11.275,11.455,11.275,11.385,2540458.4932336905
2009-08-06,11.35,11.435,11.27,11.335,2762215.7139971727
2009-08-07,11.29,11.34,11.25,11.33,2112086.447182388
2009-08-10,11.375,11.57,11.315,11.545,2718617.4510199963
2009-08-11,11.435,11.51,11.42,11.495,2034484.9525348416
2009-08-12,11.43,11.49,11.4,11.46,2106320.945263583
2009-08-13,11.42,11.565,11.415,11.545,2410182.791355282
2009-08-14,11.57,11.625,11.545,11.585,2503108.462936781
2009-08-17,11.53,11.58,11.515,11.565,1274028.4790951323
2009-08-18,11.565,11.58,11.505,11.56,2171155.3221571404
2009-08-19,11.535,11.545,11.485,11.54,2982275.2979196124
2009-08-20,11.535,11.8,11.52,11.715,3521257.321753181
2009-08-21,11.73,11.91,11.645,11.665,3737867.0975560495
2009-08-24,11.755,11.9,11.715,11.885,2510136.3360937187
2009-08-25,12.095,12.34,12.075,12.15,4834905.069682892
2009-08-26,12.085,12.345,12.02,12.18,3597787.3156937994
2009-08-27,12.33,12.34,12.145,12.215,4457102.605534236
2009-08-28,12.18,12.22,11.88,12.01,6086103.817410625
2009-08-31,12.065,12.075,11.845,11.89,3811581.498687134
2009-09-01,11.995,12.205,11.965,12.135,3481248.232680267
2009-09-02,12.16,12.195,12.03,12.16,3146798.626540093
2009-09-03,12.1,12.2,12.085,12.1,2958119.5718036764
2009-09-04,12.2,12.225,12.12,12.195,2885091.9006261365
2009-09-07,12.35,12.47,12.275,12.335,3326071.5007069283
2009-09-08,12.31,12.41,12.235,12.305,2851939.002221774
2009-09-09,12.255,12.4,12.225,12.355,3039121.3896182594
2009-09-10,12.44,12.44,12.355,12.385,1987977.1763280148
2009-09-11,12.395,12.565,12.375,12.465,2405134.316299738
2009-09-14,12.42,12.455,12.36,12.38,1336086.6491617856
2009-09-15,12.465,12.49,12.355,12.38,1372945.869521309
2009-09-16,12.485,12.625,12.475,12.58,2541806.705716017
2009-09-17,12.595,12.875,12.595,12.71,4675322.157139972
2009-09-18,12.71,12.73,12.605,12.635,2993982.023833569
2009-09-21,12.7,12.705,12.595,12.62,1770500.9089072917
2009-09-22,12.595,12.705,12.55,12.57,1903069.0769541508
2009-09-23,12.635,12.83,12.625,12.775,2630763.482124824
2009-09-24,12.775,12.82,12.725,12.745,2313054.938396284
2009-09-25,12.66,12.77,12.6,12.72,2477383.3568975967
2009-09-28,12.665,12.685,12.6,12.64,1768855.786709756
2009-09-29,12.705,12.88,12.7,12.805,1523354.8778024644
2009-09-30,12.805,12.815,12.66,12.77,1957376.2876186632
2009-10-01,12.745,12.87,12.725,12.835,1512590.3857806504
2009-10-02,12.745,12.765,12.62,12.62,2229930.317107655
2009-10-05,12.64,12.74,12.64,12.695,1066662.2904463746
2009-10-06,12.745,12.795,12.67,12.735,2082356.089678853
2009-10-07,12.795,12.81,12.685,12.75,1454938.3962835793
2009-10-08,12.745,12.835,12.705,12.76,1944645.5261563323
2009-10-09,12.725,12.78,12.575,12.595,3635527.166229045
2009-10-12,12.665,12.715,12.635,12.665,1675247.4247626744
2009-10-13,12.725,12.725,12.595,12.595,1846487.578267017
2009-10-14,12.68,12.855,12.655,12.76,2491143.203393254
2009-10-15,12.88,13.05,12.83,12.985,3636483.538679055
2009-10-16,13.03,13.185,12.965,12.985,2786364.370834175
2009-10-19,12.985,13.345,12.905,13.325,3308131.6905675624
2009-10-20,13.315,13.315,13.08,13.22,3466132.094526359
2009-10-21,13.095,13.155,12.985,13.01,2814900.02019794
2009-10-22,12.945,12.975,12.83,12.84,2885738.234700061
2009-10-23,12.79,12.9,12.72,12.795,3438557.8670975566
2009-10-26,12.735,12.775,12.68,12.695,2033522.5207028885
2009-10-27,12.66,12.675,12.54,12.55,2631811.75520097
2009-10-28,12.595,12.75,12.565,12.58,2437718.642698445
2009-10-29,12.615,12.7,12.505,12.505,2428268.026661281
2009-10-30,12.51,12.615,12.4,12.5,3404559.6849121395
2009-11-02,12.445,12.495,12.265,12.33,2959132.498485155
2009-11-03,12.355,12.425,12.225,12.28,1274065.8452837812
2009-11-04,12.265,12.31,12.135,12.18,2427010.7049080995
2009-11-05,12.155,12.265,12.01,12.075,2446931.9329428403
2009-11-06,12.215,12.245,12.055,12.21,3668091.294687942
2009-11-09,12.33,12.44,12.305,12.395,2329361.745102
2009-11-10,12.57,12.57,12.375,12.41,1726080.5897798426
2009-11-11,12.505,12.505,12.265,12.285,2554920.2181377504
2009-11-12,12.375,12.385,12.165,12.225,2061494.6475459505
2009-11-13,12.28,12.32,12.235,12.24,1337602.5045445366
2009-11-16,12.33,12.475,12.31,12.375,1779233.4881842055
2009-11-17,12.48,12.48,12.36,12.395,2055829.1254292063
2009-11-18,12.46,12.535,12.375,12.405,2681468.3902241974
2009-11-19,12.465,12.475,12.295,12.355,1495618.0569581904
2009-11-20,12.27,12.305,12.18,12.225,2089349.6263381136
2009-11-23,12.285,12.33,12.23,12.26,1395867.5015148455
2009-11-24,12.325,12.37,12.205,12.26,2162066.2492425777
2009-11-25,12.225,12.32,12.21,12.3,2130294.8899212284
2009-11-26,12.345,12.41,12.16,12.305,2407239.9515249445
2009-11-27,12.245,12.285,12.145,12.175,2377187.4368814384
2009-11-30,12.235,12.295,12.2,12.245,2493917.3904261766
2009-12-01,12.24,12.355,12.23,12.32,1437906.4835386793
2009-12-02,12.395,12.44,12.25,12.26,2732424.762674208
2009-12-03,12.25,12.275,12.155,12.195,2746947.081397698
2009-12-04,12.175,12.255,12.105,12.135,2697764.088063018
2009-12-07,12.18,12.23,12.02,12.07,2157268.228640679
2009-12-08,12.04,12.06,11.93,11.975,2719158.755806908
2009-12-09,11.785,11.845,11.755,11.77,4196378.509392043
2009-12-10,11.79,11.88,11.67,11.72,2667933.750757423
2009-12-11,11.78,11.78,11.68,11.71,3001378.509392042
2009-12-14,11.755,11.94,11.75,11.905,2376867.299535448
2009-12-15,11.93,11.95,11.845,11.875,1986854.170874571
2009-12-16,11.835,11.845,11.74,11.83,2121270.450414058
2009-12-17,11.84,11.87,11.705,11.72,6828319.531407797
2009-12-18,11.7,11.885,11.61,11.84,2385165.623106444
2009-12-21,11.925,11.94,11.65,11.65,2531649.1617854983
2009-12-22,11.78,11.845,11.705,11.845,1611435.0636235103
2009-12-23,11.845,11.96,11.795,11.94,1374466.7743890125
2009-12-24,11.98,11.98,11.88,11.97,868333.6699656636
2009-12-29,12.045,12.155,12.025,12.08,1402927.6913754798
2009-12-30,12.155,12.17,12.045,12.045,900072.7125833166
2009-12-31,12.125,12.245,12.09,12.225,1280907.897394466
2010-01-04,12.29,12.335,12.25,12.28,1577534.841446173
2010-01-05,12.4,12.415,12.19,12.205,2071890.5271662287
2010-01-06,12.265,12.29,12.12,12.185,1689861.6441123008
2010-01-07,12.225,12.25,12.05,12.155,2077881.2361139168
2010-01-08,12.24,12.33,12.19,12.26,1795820.036356292
2010-01-11,12.33,12.33,12.17,12.225,1403119.5718036762
2010-01-12,12.125,12.22,12.095,12.13,1741832.9630377702
2010-01-13,12.19,12.31,12.15,12.185,2511855.180771562
2010-01-14,12.225,12.3,12.225,12.28,1600837.2046051305
2010-01-15,12.27,12.27,12.155,12.195,1861078.5699858617
2010-01-18,12.14,12.205,12.08,12.145,2683314.481922844
2010-01-19,12.14,12.185,11.98,12.005,2187716.622904464
2010-01-20,12.085,12.115,11.975,12.01,2115099.9798020604
2010-01-21,12.0,12.085,11.965,12.005,2419422.33892143
2010-01-22,11.875,12.045,11.785,12.005,3720684.710159564
2010-01-25,12.005,12.03,11.92,11.995,1899726.3179155728
2010-01-27,11.745,11.825,11.69,11.7,5166443.142799435
2010-01-28,11.655,11.695,11.365,11.435,9065824.075944254
2010-01-29,11.375,11.44,11.27,11.29,5125992.728741669
2010-02-01,11.305,11.395,11.09,11.135,4934960.614017371
2010-02-02,11.13,11.26,10.995,11.2,5577390.42617653
2010-02-03,11.225,11.305,11.135,11.195,3158654.817208645
2010-02-04,11.26,11.49,11.195,11.25,3636548.172086448
2010-02-05,11.18,11.285,11.135,11.205,3223433.649767724
2010-02-08,11.22,11.27,11.1,11.14,3267553.019592002
2010-02-09,11.1,11.155,11.015,11.05,3081970.30902848
2010-02-10,11.11,11.185,11.065,11.13,2033647.747929712
2010-02-11,11.185,11.205,11.025,11.08,3073302.363158958
2010-02-12,11.125,11.195,11.095,11.155,2447370.22823672
2010-02-15,11.16,11.26,11.16,11.23,1317357.0995758434
2010-02-16,11.295,11.335,11.16,11.215,1860671.581498688
2010-02-17,11.305,11.44,11.265,11.4,2933031.7107655024
2010-02-18,11.365,11.475,11.3,11.375,3107798.424560695
2010-02-19,11.365,11.445,11.21,11.27,2104606.1401737025
2010-02-22,11.385,11.43,11.29,11.365,2465723.0862452034
2010-02-23,11.37,11.41,11.25,11.345,2657846.89961624
2010-02-24,11.295,11.345,11.21,11.285,4600746.313875985
2010-02-25,11.35,11.365,11.08,11.11,4225091.900626137
2010-02-26,11.345,11.775,11.275,11.715,6259911.129064836
2010-03-01,11.81,12.07,11.795,12.02,4911232.074328419
2010-03-02,12.155,12.17,11.975,12.12,3811052.312664109
2010-03-03,12.08,12.14,12.005,12.035,2213999.192082408
2010-03-04,12.115,12.215,12.055,12.135,3951164.411230055
2010-03-05,12.22,12.285,12.165,12.245,2827782.266208847
2010-03-08,12.33,12.33,12.08,12.19,2711693.5972530805
2010-03-09,12.22,12.295,12.2,12.275,3070592.809533428
2010-03-10,12.33,12.345,12.23,12.31,2465994.74853565
2010-03-11,12.375,12.425,12.325,12.38,2204082.003635629
2010-03-12,12.43,12.44,12.38,12.44,2143309.432437892
2010-03-15,12.415,12.465,12.315,12.315,2143528.5800848315
2010-03-16,12.38,12.415,12.29,12.345,2600074.7323772977
2010-03-17,12.43,12.565,12.395,12.535,3256951.12098566
2010-03-18,12.63,12.635,12.52,12.555,4095945.263583115
2010-03-19,12.525,12.565,12.465,12.565,2823212.482326803
2010-03-22,12.655,12.81,12.53,12.745,2981396.687537872
2010-03-23,12.785,12.845,12.68,12.82,4819337.507574228
2010-03-24,12.9,12.9,12.825,12.865,2351545.142395476
2010-03-25,12.865,12.875,12.75,12.81,2204638.456877399
2010-03-26,12.84,12.85,12.755,12.835,2255078.77196526
2010-03-29,12.815,12.825,12.695,12.725,3758559.886891537
2010-03-30,12.73,12.735,12.635,12.66,2108989.0931125027
2010-03-31,12.645,12.72,12.555,12.555,3654769.7434861646
2010-04-01,12.63,12.645,12.48,12.645,2652490.4059785903
2010-04-06,12.73,12.77,12.68,12.73,1973788.123611392
2010-04-07,12.755,12.785,12.72,12.77,2347871.1371440114
2010-04-08,12.79,12.92,12.765,12.905,2731404.766713796
2010-04-09,12.82,12.86,12.685,12.785,2437697.434861644
2010-04-12,12.71,12.78,12.65,12.68,2340733.185215108
2010-04-13,12.61,12.625,12.39,12.45,5171570.389820239
2010-04-14,12.435,12.49,12.325,12.43,4219528.378105434
2010-04-15,12.44,12.475,12.255,12.275,3699084.0234296094
2010-04-16,12.2,12.305,12.16,12.23,3367205.6150272675
2010-04-19,12.195,12.275,12.125,12.205,2215753.3831549184
2010-04-20,12.27,12.27,12.125,12.14,3409950.515047465
2010-04-21,12.235,12.235,12.145,12.195,3266047.263179156
2010-04-22,12.155,12.16,12.045,12.105,3313988.0832155123
2010-04-23,12.09,12.09,11.995,12.025,3073986.063421531
2010-04-27,12.155,12.165,12.035,12.065,2650467.582306605
2010-04-28,12.015,12.04,11.955,12.03,3015036.3562916587
2010-04-29,12.06,12.185,12.03,12.065,3607678.2468188247
2010-04-30,12.125,12.165,11.86,12.15,4337355.079781863
2010-05-03,12.15,12.21,12.09,12.1,2932541.9107251065
2010-05-04,12.17,12.21,12.115,12.125,2376215.9159765705
2010-05-05,12.08,12.275,12.05,12.19,3234879.82225813
2010-05-06,12.13,12.26,12.13,12.175,4152585.3362956974
2010-05-07,11.945,12.195,11.91,12.08,5168229.650575642
2010-05-10,12.11,12.24,12.015,12.21,2795791.759240558
2010-05-11,12.165,12.225,12.11,12.14,2569728.337709554
2010-05-12,12.235,12.265,12.15,12.18,2812932.7408604324
2010-05-13,12.25,12.32,12.21,12.32,3545464.5526156337
2010-05-14,12.255,12.305,12.195,12.235,2029789.9414259747
2010-05-17,12.195,12.275,12.13,12.13,3600117.148050899
2010-05-18,12.235,12.235,12.135,12.17,2622733.791153303
2010-05-19,12.095,12.14,12.025,12.035,2740703.8982023834
2010-05-20,12.015,12.115,11.96,11.995,4439390.022217735
2010-05-21,11.915,11.935,11.73,11.825,7242445.970511009
2010-05-24,11.88,11.995,11.76,11.985,3258377.095536256
2010-05-25,12.035,12.035,11.815,11.815,3203906.281559281
2010-05-26,11.985,12.04,11.88,11.88,3988073.116542113
2010-05-27,11.945,11.95,11.805,11.895,3390172.692385377
2010-05-28,11.775,11.88,11.75,11.84,3505866.491617855
2010-05-31,11.88,12.035,11.875,11.95,2968749.7475257525
2010-06-01,11.825,11.975,11.79,11.975,2920216.1179559687
2010-06-02,12.06,12.24,12.025,12.165,4380054.534437488
2010-06-03,12.195,12.29,12.13,12.23,2967209.654615229
2010-06-04,12.195,12.22,12.05,12.11,2432108.6649161787
2010-06-07,11.99,12.06,11.95,12.035,2711408.8063017577
2010-06-08,12.03,12.125,11.95,12.045,2060068.6729953547
2010-06-09,12.005,12.235,11.975,12.205,2430108.0589779844
2010-06-10,12.255,12.365,12.215,12.33,2335330.236315896
2010-06-11,12.42,12.435,12.335,12.39,1833585.1343163
2010-06-15,12.44,12.455,12.335,12.4,1686022.0157543933
2010-06-16,12.505,12.515,12.385,12.42,2056797.6166431024
2010-06-17,12.46,12.515,12.425,12.465,3599114.320339326
2010-06-18,12.51,12.515,12.42,12.515,2179505.150474652
2010-06-21,12.545,12.56,12.46,12.47,1931220.965461523
2010-06-22,12.465,12.515,12.42,12.43,1785968.4912138963
2010-06-23,12.43,12.485,12.375,12.375,1139992.930721067
2010-06-24,12.45,12.47,12.34,12.375,2236967.279337508
2010-06-25,12.27,12.345,12.235,12.285,2426853.1609775806
2010-06-28,12.26,12.36,12.21,12.315,1906647.141991517
2010-06-29,12.285,12.29,12.105,12.125,2437434.8616441125
2010-06-30,11.995,12.115,11.99,12.115,2622123.8133710367
2010-07-01,11.98,12.045,11.89,11.945,2689796.0008079177
2010-07-02,11.98,12.015,11.89,11.945,1597805.4938396283
2010-07-05,11.975,11.995,11.8,11.82,1633121.5915976572
2010-07-06,11.865,11.905,11.77,11.89,1498592.2035952334
2010-07-07,11.845,11.96,11.825,11.96,2369288.0226216926
2010-07-08,12.095,12.145,11.99,12.115,1935484.750555444
2010-07-09,12.14,12.185,12.065,12.155,1641115.9361745105
2010-07-12,12.09,12.125,12.04,12.1,1482609.5738234702
2010-07-13,12.125,12.24,12.1,12.105,1463018.5821046254
2010-07-14,12.105,12.19,12.105,12.15,1740810.9472833772
2010-07-15,12.16,12.16,12.005,12.09,2021373.4599070896
2010-07-16,12.13,12.15,11.955,11.995,1498196.323974955
2010-07-19,11.95,12.025,11.905,11.965,1687651.9894970716
2010-07-20,11.93,12.105,11.9,11.96,2093546.7582306608
2010-07-21,11.835,11.885,11.685,11.74,4164780.8523530606
2010-07-22,11.68,11.7,11.5,11.55,3387941.829933347
2010-07-23,11.655,11.69,11.485,11.51,3444146.637043022
2010-07-26,11.57,11.72,11.55,11.58,2549664.714199152
2010-07-27,11.655,11.69,11.575,11.575,2115213.088264997
2010-07-28,11.595,11.635,11.51,11.565,4382105.635225208
2010-07-29,11.52,11.545,11.45,11.46,3328586.1442132904
2010-07-30,11.46,11.58,11.44,11.56,3062882.246010907
2010-08-02,11.545,11.645,11.515,11.555,2201109.876792568
2010-08-03,11.57,11.6,11.515,11.545,2959680.872551
2010-08-04,11.565,11.575,11.515,11.56,1700595.8392243993
2010-08-05,11.605,11.71,11.575,11.685,3287246.010906888
2010-08-06,11.705,11.89,11.68,11.855,3370100.9896990512
2010-08-09,11.82,12.025,11.805,11.97,3876926.883457888
2010-08-10,11.94,12.035,11.915,11.97,3443838.6184609174
2010-08-11,11.945,11.96,11.82,11.86,2278459.907089477
2010-08-12,11.815,11.985,11.775,11.94,3564566.754191073
2010-08-13,11.875,11.995,11.83,11.99,2268049.888911331
2010-08-16,11.905,12.045,11.895,11.995,2017717.6328014545
2010-08-17,11.955,12.07,11.93,12.045,1510601.8986063425
2010-08-18,12.105,12.255,12.085,12.17,3967773.1771359327
2010-08-19,12.22,12.25,12.085,12.2,2930671.581498688
2010-08-20,12.125,12.23,12.08,12.145,3333940.6180569585
2010-08-23,12.19,12.295,12.165,12.245,2931075.5402948903
2010-08-24,12.195,12.23,12.105,12.165,2596290.648353868
2010-08-25,12.115,12.2,12.06,12.06,2541021.005857403
2010-08-26,12.94,12.95,12.345,12.345,27002762.06826904
2010-08-27,12.33,12.58,12.27,12.485,5815804.887901435
2010-08-30,12.625,12.685,12.54,12.58,2766747.121793577
2010-08-31,12.54,12.605,12.425,12.445,2414846.495657443
2010-09-01,12.57,12.72,12.555,12.655,3966268.430620077
2010-09-02,12.755,12.765,12.66,12.765,2867888.30539285
2010-09-03,12.8,12.905,12.685,12.725,3359667.7438901234
2010-09-06,12.775,12.93,12.765,12.905,3260616.0371642094
2010-09-07,12.905,13.02,12.885,13.0,3551450.2120783683
2010-09-08,13.02,13.08,12.975,13.02,3321881.438093315
2010-09-09,13.07,13.08,12.99,13.03,2719926.277519693
2010-09-10,13.055,13.07,12.88,12.955,3067503.534639467
2010-09-13,13.13,13.225,13.085,13.13,3725953.342759039
2010-09-14,13.155,13.175,13.1,13.155,3001793.577055141
2010-09-15,13.21,13.26,13.145,13.22,2434415.269642497
2010-09-16,13.3,13.32,13.255,13.305,5737626.742072309
2010-09-17,13.295,13.32,13.23,13.3,2332782.266208847
2010-09-20,13.23,13.24,13.18,13.225,1611592.6075540297
2010-09-21,13.3,13.315,13.195,13.195,1307982.2258129672
2010-09-22,13.225,13.36,13.21,13.315,2021537.063219552
2010-09-23,13.32,13.385,13.315,13.355,1475571.6016966272
2010-09-24,13.275,13.41,13.25,13.37,2185157.5439305194
2010-09-27,13.41,13.585,13.395,13.585,2766045.2433851752
2010-09-28,13.58,13.815,13.525,13.735,3038260.9573823474
2010-09-29,13.84,13.87,13.505,13.535,2863229.650575641
2010-09-30,13.595,13.61,13.34,13.34,3054431.427994345
2010-10-01,13.455,13.55,13.325,13.39,2068049.8889113315
2010-10-04,13.58,13.715,13.52,13.685,2038299.3334679864
2010-10-05,13.665,13.83,13.6,13.785,3553253.888103414
2010-10-06,13.85,13.875,13.72,13.805,3913859.826297718
2010-10-07,13.805,13.92,13.765,13.905,3268504.34255706
2010-10-08,13.875,13.96,13.72,13.735,3696215.915976571
2010-10-11,13.46,13.57,13.385,13.505,8237282.367198546
2010-10-12,13.47,13.535,13.335,13.405,3375166.633003434
2010-10-13,13.41,13.505,13.36,13.365,2989761.6643102407
2010-10-14,13.425,13.47,13.285,13.34,3382326.8026661286
2010-10-15,13.355,13.41,13.285,13.355,2095248.434659665
2010-10-18,13.335,13.37,13.195,13.25,1951882.4479903053
2010-10-19,13.265,13.435,13.25,13.4,3869388.002423753
2010-10-20,13.255,13.455,13.255,13.355,3257984.2456069486
2010-10-21,13.36,13.4,13.165,13.185,3777203.595233287
2010-10-22,13.17,13.225,13.125,13.22,1555614.0173702284
2010-10-25,13.29,13.425,13.265,13.41,2276357.301555241
2010-10-26,13.39,13.41,13.295,13.34,1334229.4485962433
2010-10-27,13.39,13.4,13.13,13.135,2195726.1159361745
2010-10-28,13.16,13.305,13.14,13.175,2641383.558876995
2010-10-29,13.135,13.205,13.02,13.11,2485553.423550798
2010-11-01,13.05,13.11,13.01,13.04,1812826.7016764288
2010-11-02,13.085,13.105,12.955,13.0,1673614.4213290247
2010-11-03,12.995,13.155,12.98,13.085,1182409.6142193498
2010-11-04,13.195,13.275,13.16,13.235,2072190.4665724093
2010-11-05,13.32,13.365,13.25,13.31,1767905.4736416887
2010-11-08,13.355,13.385,13.255,13.295,1293243.7891335085
2010-11-09,13.31,13.35,13.19,13.275,1722227.8327610586
2010-11-10,13.25,13.255,13.04,13.08,2766149.262775197
2010-11-11,13.055,13.115,12.95,12.995,3104172.894364775
2010-11-12,12.955,12.98,12.735,12.825,3278646.738032721
2010-11-15,12.855,12.935,12.8,12.81,1374956.5744294084
2010-11-16,12.79,12.86,12.745,12.785,2021923.853766916
2010-11-17,12.705,12.76,12.66,12.72,1919826.297717633
2010-11-18,12.675,12.895,12.585,12.83,3302904.4637446986
2010-11-19,12.86,12.925,12.725,12.755,2554502.12078368
2010-11-22,12.82,12.83,12.51,12.56,3251889.517269239
2010-11-23,12.495,12.535,12.41,12.41,3052226.822864068
2010-11-24,12.35,12.545,12.325,12.545,4542746.91981418
2010-11-25,12.49,12.53,12.375,12.485,2890404.968693193
2010-11-26,12.465,12.485,12.42,12.465,1759590.991718845
2010-11-29,12.425,12.515,12.285,12.475,3536663.3003433654
2010-11-30,12.405,12.455,12.355,12.395,3440099.9798020604
2010-12-01,12.275,12.365,12.27,12.3,2665686.729953545
2010-12-02,12.31,12.36,12.26,12.325,2708729.549585942
2010-12-03,12.395,12.43,12.275,12.335,1911587.558069077
2010-12-06,12.37,12.39,12.22,12.245,2079154.7162189456
2010-12-07,12.25,12.395,12.24,12.345,3187953.948697233
2010-12-08,12.285,12.3,12.195,12.215,3117079.377903454
2010-12-09,12.285,12.315,12.055,12.09,5161418.905271662
2010-12-10,12.135,12.2,12.095,12.18,2691128.0549383964
2010-12-13,12.235,12.265,12.18,12.21,2250525.146435064
2010-12-14,12.25,12.295,12.2,12.24,1732640.8806301758
2010-12-15,12.285,12.42,12.26,12.37,2088168.0468592208
2010-12-16,12.375,12.56,12.315,12.555,4325826.095738235
2010-12-17,12.555,12.61,12.415,12.415,3619514.239547567
2010-12-20,12.485,12.495,12.33,12.33,1539479.903049889
2010-12-21,12.38,12.455,12.35,12.355,1368440.7190466574
2010-12-22,12.42,12.45,12.37,12.395,1692603.5144415272
2010-12-23,12.42,12.53,12.4,12.485,1764280.9533427593
2010-12-24,12.555,12.555,12.405,12.44,799455.6655221168
2010-12-29,12.485,12.545,12.425,12.535,1171795.5968491216
2010-12-30,12.605,12.66,12.57,12.625,1371051.302767118
2010-12-31,12.575,12.605,12.475,12.475,1034528.3781054332
2011-01-04,12.515,12.535,12.305,12.315,2270251.4643506366
2011-01-05,12.32,12.385,12.22,12.24,1626495.657442941
2011-01-06,12.24,12.285,12.125,12.185,2272271.2583316504
2011-01-07,12.21,12.24,12.095,12.15,2872733.791153303
2011-01-10,12.12,12.225,12.11,12.19,1804395.0717026864
2011-01-11,12.18,12.435,12.155,12.39,3508885.073722481
2011-01-12,12.45,12.475,12.315,12.36,2496452.231872349
2011-01-13,12.45,12.51,12.4,12.48,2368927.489396082
2011-01-14,12.54,12.82,12.515,12.78,3798569.9858614425
2011-01-17,12.82,12.96,12.805,12.85,3991519.8949707136
2011-01-18,12.875,13.045,12.735,12.95,2669749.5455463547
2011-01-19,12.905,13.0,12.875,12.895,3691709.755604929
2011-01-20,12.995,13.05,12.855,12.855,2821082.609573824
2011-01-21,12.95,13.01,12.67,12.705,3834547.566148253
2011-01-24,12.79,12.82,12.325,12.375,7867732.781256312
2011-01-25,12.44,12.61,12.415,12.57,3753712.381337104
2011-01-27,12.63,12.63,12.49,12.535,3318572.005655424
2011-01-28,12.54,12.575,12.41,12.44,2584264.794990911
2011-01-31,12.36,12.385,12.32,12.35,2566667.3399313274
2011-02-01,12.325,12.36,12.29,12.33,2845215.1080589783
2011-02-02,12.45,12.45,12.315,12.36,1797656.0290850336
2011-02-03,12.33,12.345,12.26,12.3,2119874.7727731774
2011-02-04,12.28,12.39,12.265,12.365,2035889.7192486369
2011-02-07,12.35,12.395,12.31,12.325,1785190.870531206
2011-02-08,12.35,12.35,12.3,12.33,1588261.9672793376
2011-02-09,12.345,12.35,12.225,12.235,3203078.1660270654
2011-02-10,12.185,12.24,12.165,12.2,3303389.2143001417
2011-02-11,12.175,12.185,12.135,12.135,3176723.894162796
2011-02-14,12.2,12.245,12.16,12.235,2200900.8281155326
2011-02-15,12.235,12.345,12.21,12.305,1810256.513835589
2011-02-16,12.3,12.345,12.285,12.29,2391052.3126641084
2011-02-17,12.335,12.365,12.305,12.345,2083627.5499899013
2011-02-18,12.36,12.495,12.345,12.47,2591162.391436074
2011-02-21,12.45,12.485,12.395,12.41,2234914.158755807
2011-02-22,12.375,12.405,12.255,12.325,2940917.9963643714
2011-02-23,12.28,12.325,12.235,12.25,2404784.891941022
2011-02-24,12.21,12.285,12.195,12.255,2544599.070894769
2011-02-25,12.225,12.465,12.15,12.42,3929846.495657444
2011-02-28,12.485,12.485,12.33,12.43,2151748.131690568
2011-03-01,12.44,12.58,12.435,12.535,4357165.219147648
2011-03-02,12.495,12.55,12.465,12.545,2657780.246414866
2011-03-03,12.51,12.61,12.51,12.55,1724655.6251262373
2011-03-04,12.605,12.665,12.565,12.665,1901816.8046859223
2011-03-07,12.605,12.625,12.445,12.485,2341153.302363159
2011-03-08,12.45,12.555,12.43,12.54,1614868.7133912342
2011-03-09,12.545,12.58,12.465,12.49,2105892.748939608
2011-03-10,12.52,12.535,12.42,12.465,1980430.216117956
2011-03-11,12.375,12.45,12.35,12.39,2628440.719046657
2011-03-14,12.305,12.475,12.245,12.435,2852272.268228641
2011-03-15,12.375,12.415,12.14,12.29,4627779.236517875
2011-03-16,12.16,12.285,12.095,12.17,5340523.126641084
2011-03-17,12.16,12.23,12.06,12.17,4881650.171682489
2011-03-18,12.125,12.235,12.115,12.21,3174413.249848516
2011-03-21,12.335,12.42,12.325,12.385,2174691.981417896
2011-03-22,12.47,12.505,12.335,12.345,2649355.6857200568
2011-03-23,12.345,12.39,12.3,12.31,2900228.236719855
2011-03-24,12.355,12.36,12.25,12.285,3919760.65441325
2011-03-25,12.315,12.56,12.3,12.455,3795125.227226823
2011-03-28,12.5,12.55,12.465,12.52,1721391.6380529187
2011-03-29,12.55,12.645,12.515,12.64,2761184.609169865
2011-03-30,12.71,12.815,12.675,12.79,3126454.2516663303
2011-03-31,12.815,12.84,12.685,12.825,3625212.078368007
2011-04-01,12.775,12.975,12.77,12.95,3856524.944455666
2011-04-04,13.0,13.035,12.825,12.86,3340506.9682892347
2011-04-05,12.88,12.885,12.735,12.785,2097957.988285195
2011-04-06,12.84,12.97,12.8,12.92,1990078.77196526
2011-04-07,13.0,13.0,12.835,12.875,2104857.6045243386
2011-04-08,12.905,12.935,12.83,12.885,1565514.0375681682
2011-04-11,12.905,12.93,12.775,12.915,1496578.4689961623
2011-04-12,12.91,12.95,12.835,12.84,2015845.283781055
2011-04-13,12.83,12.875,12.775,12.83,2533815.3908301354
2011-04-14,12.77,12.79,12.67,12.73,3108564.93637649
2011-04-15,12.66,12.755,12.62,12.66,2812569.17794385
2011-04-18,12.825,12.83,12.695,12.75,2399910.119167845
2011-04-19,12.68,12.725,12.605,12.635,2425163.6033124626
2011-04-20,12.62,12.68,12.59,12.66,2079366.7945869523
2011-04-21,12.735,12.795,12.675,12.765,2978723.4902039994
2011-04-27,12.805,12.805,12.63,12.67,2731675.419107252
2011-04-28,12.74,12.745,12.655,12.68,1878507.372248031
2011-04-29,12.63,12.665,12.515,12.65,2136389.6182589377
2011-05-02,12.625,12.655,12.55,12.65,1602225.8129670776
2011-05-03,12.63,12.8,12.61,12.74,2838014.542516664
2011-05-04,12.805,12.835,12.71,12.815,3759565.744294082
2011-05-05,12.825,12.905,12.75,12.87,3305141.3855786715
2011-05-06,12.885,12.91,12.825,12.86,2410881.6400727127
2011-05-09,12.925,12.925,12.795,12.83,1900720.056554232
2011-05-10,12.87,12.88,12.705,12.74,2054971.722884266
2011-05-11,12.79,12.835,12.735,12.83,2069408.2003635631
2011-05-12,12.805,12.845,12.76,12.79,1879400.121187639
2011-05-13,12.825,12.875,12.735,12.865,1764585.9422338924
2011-05-16,12.765,12.825,12.755,12.815,1830474.6515855384
2011-05-17,12.845,13.01,12.81,12.965,3373748.737628762
2011-05-18,12.955,13.03,12.94,13.025,2313847.707533832
2011-05-19,13.105,13.11,13.025,13.08,3299135.5281761265
2011-05-20,13.095,13.11,13.025,13.03,2310271.6622904465
2011-05-23,12.95,13.01,12.94,12.955,2485939.204201172
2011-05-24,12.93,13.065,12.895,13.065,3107686.325994749
2011-05-25,13.01,13.04,12.855,12.89,2733750.757422744
2011-05-26,12.89,12.955,12.84,12.955,2615084.831347203
2011-05-27,12.905,13.035,12.885,13.02,1611106.8471015955
2011-05-30,13.03,13.085,12.98,13.015,1660419.107251061
2011-05-31,13.04,13.08,12.985,13.08,2232867.097556049
2011-06-01,13.075,13.095,13.03,13.07,1174288.0226216926
2011-06-02,12.94,12.97,12.86,12.86,2395495.859422339
2011-06-03,12.795,12.83,12.74,12.785,2641195.7180367606
2011-06-06,12.765,12.785,12.665,12.775,2405059.58392244
2011-06-07,12.77,12.83,12.73,12.8,1978904.2617653
2011-06-08,12.79,12.81,12.715,12.73,2292644.920218138
2011-06-09,12.74,12.78,12.705,12.78,1584639.4667743891
2011-06-10,12.78,12.81,12.75,12.81,1662557.0591799638
2011-06-14,12.745,12.915,12.74,12.885,2540260.553423551
2011-06-15,12.895,12.91,12.77,12.835,2201128.0549383964
2011-06-16,12.815,12.965,12.74,12.74,4240153.504342558
2011-06-17,12.825,12.87,12.75,12.825,1959282.9731367405
2011-06-20,12.88,12.945,12.78,12.78,2109226.418905272
2011-06-21,12.86,12.985,12.85,12.94,2463487.174308221
2011-06-22,13.02,13.035,12.94,12.955,2569071.9046657244
2011-06-23,12.97,13.005,12.84,12.875,2426686.527974147
2011-06-24,12.91,13.07,12.865,13.005,2706661.280549384
2011-06-27,12.865,13.05,12.86,12.945,2561225.005049485
2011-06-28,13.015,13.015,12.895,12.94,2370059.58392244
2011-06-29,13.055,13.185,13.01,13.18,3223539.6889517275
2011-06-30,13.26,13.305,13.145,13.245,2912392.4459705115
2011-07-01,13.245,13.3,13.22,13.25,2414815.1888507376
2011-07-04,13.355,13.355,13.175,13.23,1946669.359725308
2011-07-05,13.21,13.245,13.14,13.2,2095498.8891133107
2011-07-06,13.2,13.245,13.115,13.215,2205741.2643910325
2011-07-07,13.14,13.245,13.14,13.195,1723715.4110280753
2011-07-08,13.24,13.305,13.18,13.255,1604696.0210058575
2011-07-11,13.155,13.185,13.09,13.14,1751753.1811755202
2011-07-12,13.17,13.18,13.035,13.055,2346396.687537872
2011-07-13,13.035,13.18,12.995,13.12,1872706.523934559
2011-07-14,13.035,13.155,12.98,13.075,2737746.919814179
2011-07-15,13.125,13.145,12.985,13.05,1910830.135326197
2011-07-18,13.015,13.11,13.005,13.065,1935280.7513633613
2011-07-19,13.05,13.115,12.945,13.005,2408948.6972328825
2011-07-20,13.12,13.12,13.04,13.1,2703764.89598061
2011-07-21,13.1,13.26,13.08,13.185,4621628.963845688
2011-07-22,13.265,13.325,13.23,13.285,2283106.4431428
2011-07-25,13.225,13.265,13.04,13.085,3159538.477075339
2011-07-26,13.16,13.21,13.035,13.075,3256260.351444153
2011-07-27,13.095,13.14,13.06,13.075,2108084.225409009
2011-07-28,13.005,13.07,12.9,12.98,2599268.834578873
2011-07-29,12.92,12.935,12.82,12.855,2529551.605736215
2011-08-01,12.89,12.97,12.76,12.93,2423016.5623106444
2011-08-02,12.85,12.91,12.79,12.8,2212275.2979196124
2011-08-03,12.74,12.785,12.62,12.635,3703022.621692588
2011-08-04,12.57,12.62,12.505,12.505,3602724.702080388
2011-08-05,12.375,12.44,12.03,12.165,6971568.370026258
2011-08-08,11.99,12.06,11.88,11.885,4984540.49686932
2011-08-09,11.5,12.0,11.31,11.88,7417177.337911534
2011-08-10,11.99,12.095,11.955,12.01,3496033.124621289
2011-08-11,11.93,12.21,11.93,12.17,3371728.9436477483
2011-08-12,12.2,12.335,12.155,12.295,2730519.087053121
2011-08-15,12.445,12.61,12.305,12.565,3625756.41284589
2011-08-16,12.725,12.755,12.55,12.575,2811866.2896384574
2011-08-17,12.69,12.985,12.6,12.855,3466960.2100585746
2011-08-18,12.745,12.915,12.745,12.795,2731926.8834578875
2011-08-19,12.59,12.76,12.575,12.63,2969430.4180973545
2011-08-22,12.725,12.86,12.635,12.695,3029196.1219955566
2011-08-23,12.74,12.95,12.73,12.91,3078868.9153706324
2011-08-24,12.975,13.015,12.84,13.015,2674722.278327611
2011-08-25,12.555,12.69,12.24,12.29,8005578.670975561
2011-08-26,12.245,12.265,12.0,12.04,4617291.456271461
2011-08-29,12.145,12.23,12.095,12.125,3590731.165421128
2011-08-30,12.17,12.245,12.0,12.0,3561533.02363159
2011-08-31,11.99,12.045,11.965,12.035,3848984.0436275504
2011-09-01,12.2,12.285,12.13,12.17,3184904.059785902
2011-09-02,12.17,12.245,12.02,12.05,3363191.2744900025
2011-09-05,11.97,12.095,11.94,12.01,3573493.233690164
2011-09-06,11.955,12.04,11.93,11.93,2956105.8372046053
2011-09-07,12.0,12.19,11.905,12.185,2992787.3156937994
2011-09-08,12.17,12.195,12.04,12.165,2377214.704100182
2011-09-09,12.18,12.255,12.11,12.11,2838692.1833972936
2011-09-12,12.145,12.185,12.035,12.055,4509157.745909918
2011-09-13,12.085,12.105,11.94,11.965,5652342.9610179765
2011-09-14,11.945,12.075,11.94,12.015,6002919.612199556
2011-09-15,12.245,12.275,12.07,12.155,6548839.628357908
2011-09-16,12.285,12.33,12.185,12.2,4976115.936174511
2011-09-19,12.145,12.205,12.095,12.105,3337731.7713593217
2011-09-20,12.165,12.295,12.13,12.19,4733253.888103414
2011-09-21,12.325,12.395,12.275,12.32,4895967.481316906
2011-09-22,12.21,12.275,12.13,12.13,5550988.689153707
2011-09-23,12.06,12.28,12.04,12.17,4962953.948697234
2011-09-26,12.335,12.365,12.26,12.27,4041496.667339932
2011-09-27,12.385,12.41,12.225,12.34,5412170.2686326
2011-09-28,12.275,12.45,12.265,12.425,4642632.801454253
2011-09-29,12.435,12.44,12.34,12.385,3973418.5013128654
2011-09-30,12.415,12.435,12.22,12.315,3116559.280953343
2011-10-03,12.075,12.23,12.065,12.135,2375281.761260352
2011-10-04,12.175,12.205,12.035,12.09,3339847.505554434
2011-10-05,12.095,12.125,11.845,11.975,3710462.532821653
2011-10-06,12.085,12.15,11.95,12.135,2637315.6937992326
2011-10-07,12.225,12.255,12.115,12.2,2974237.527772168
2011-10-10,12.175,12.325,12.155,12.31,1771711.7753989096
2011-10-11,12.21,12.265,12.14,12.195,3113255.9078973946
2011-10-12,12.23,12.445,12.225,12.345,3579299.1314885886
2011-10-13,12.38,12.38,12.185,12.21,3457528.7820642297
2011-10-14,12.16,12.275,12.095,12.13,1885199.9596041208
2011-10-17,12.3,12.3,12.165,12.23,2274855.584730358
2011-10-18,12.195,12.23,12.1,12.11,1933586.1442132904
2011-10-19,12.185,12.195,12.095,12.15,2705717.02686326
2011-10-20,12.11,12.18,11.99,12.18,3441981.417895375
2011-10-21,12.21,12.21,11.87,11.92,4448185.215108059
2011-10-24,11.985,12.135,11.985,12.07,2929883.861846092
2011-10-25,11.995,12.055,11.82,11.91,3553914.360735205
2011-10-26,11.855,12.05,11.825,11.96,2721803.6760250456
2011-10-27,12.03,12.06,11.87,11.93,3071235.1040193904
2011-10-28,11.98,11.985,11.75,11.8,4970245.404968694
2011-10-31,11.79,11.96,11.79,11.795,3760687.739850536
2011-11-01,11.79,11.865,11.725,11.725,2469978.7921632
2011-11-02,11.65,11.835,11.585,11.585,4444283.983033731
2011-11-03,11.645,11.89,11.495,11.845,4139600.08079176
2011-11-04,12.045,12.055,11.9,12.035,4488128.660876591
2011-11-07,12.075,12.145,12.035,12.12,2968343.768935569
2011-11-08,12.17,12.2,12.105,12.185,2736469.400121188
2011-11-09,12.31,12.335,12.275,12.275,3501115.9361745105
2011-11-10,12.015,12.13,12.015,12.12,1953589.173904262
2011-11-11,12.19,12.33,12.14,12.3,1994243.5871541104
2011-11-14,12.365,12.385,12.245,12.265,1951423.954756615
2011-11-15,12.275,12.32,12.255,12.265,1693828.5194910122
2011-11-16,12.31,12.31,12.19,12.2,1786892.5469602102
2011-11-17,12.24,12.34,12.2,12.305,1991678.4487982227
2011-11-18,12.165,12.235,12.14,12.185,2251440.113108463
2011-11-21,12.19,12.24,12.135,12.21,1433500.3029690974
2011-11-22,12.09,12.235,12.065,12.14,2374332.458089276
2011-11-23,12.1,12.175,12.01,12.06,2620298.9295091904
2011-11-24,12.07,12.205,12.07,12.165,2955494.8495253487
2011-11-25,12.13,12.135,11.965,12.0,1872241.9713189253
2011-11-28,12.0,12.09,11.96,11.99,2526090.688749748
2011-11-29,11.99,12.125,11.95,12.125,2193293.2740860432
2011-11-30,12.19,12.22,12.11,12.195,2561114.92627752
2011-12-01,12.385,12.395,12.27,12.32,3188671.985457484
2011-12-02,12.32,12.615,12.32,12.615,2722248.030700869
2011-12-05,12.655,12.69,12.595,12.64,2382046.051302768
2011-12-06,12.62,12.67,12.48,12.49,2604312.260149465
2011-12-07,12.605,12.725,12.58,12.725,1662249.0405978593
2011-12-08,12.73,12.77,12.64,12.72,2427627.7519693
2011-12-09,12.68,12.805,12.58,12.685,3242193.4962633816
2011-12-12,12.77,12.855,12.755,12.855,3107135.9321349226
2011-12-13,12.79,13.03,12.76,12.965,4105930.115128257
2011-12-14,12.93,13.0,12.785,12.855,3116772.36921834
2011-12-15,12.78,12.91,12.71,12.845,3750343.3649767726
2011-12-16,12.895,13.02,12.855,13.01,4034842.4560694816
2011-12-19,12.93,12.985,12.79,12.83,3850999.798020602
2011-12-20,12.78,12.83,12.685,12.685,2621308.8264996973
2011-12-21,12.83,12.955,12.785,12.84,2832526.762270249
2011-12-22,12.76,12.82,12.655,12.685,3550172.692385377
2011-12-23,12.765,12.765,12.55,12.63,1543171.076550192
2011-12-28,12.605,12.635,12.49,12.52,1707892.3449808122
2011-12-29,12.44,12.5,12.395,12.48,1394785.9018380127
2011-12-30,12.51,12.55,12.41,12.435,987236.921833973
2012-01-03,12.495,12.51,12.445,12.485,1251795.5968491216
2012-01-04,12.55,12.735,12.51,12.735,2767385.376691578
2012-01-05,12.635,12.67,12.57,12.615,1454503.1306806707
2012-01-06,12.655,12.695,12.53,12.545,1723292.2641890529
2012-01-09,12.605,12.61,12.51,12.545,1641227.0248434662
2012-01-10,12.605,12.65,12.57,12.63,1888889.1133104423
2012-01-11,12.605,12.705,12.585,12.69,2648988.0832155123
2012-01-12,12.655,12.765,12.645,12.75,2528070.0868511414
2012-01-13,12.73,12.74,12.62,12.715,2564842.456069481
2012-01-16,12.63,12.66,12.54,12.605,2959863.663906282
2012-01-17,12.695,12.695,12.585,12.665,2666257.321753181
2012-01-18,12.7,12.705,12.555,12.615,1732535.8513431633
2012-01-19,12.69,12.7,12.435,12.45,3223790.143405373
2012-01-20,12.46,12.48,12.28,12.335,2943479.095132297
2012-01-23,12.365,12.385,12.19,12.25,3669195.1120985663
2012-01-24,12.33,12.355,12.19,12.23,1967835.790749344
2012-01-25,12.295,12.355,12.27,12.34,2617596.445162594
2012-01-27,12.37,12.38,12.22,12.27,3156565.340335286
2012-01-30,12.26,12.28,12.075,12.11,4070479.701070491
2012-01-31,12.325,12.455,12.26,12.28,4637452.029892951
2012-02-01,12.29,12.385,12.235,12.235,3633519.491011917
2012-02-02,12.35,12.365,12.145,12.185,2629002.2217733795
2012-02-03,12.21,12.225,12.03,12.085,3585351.444152697
2012-02-06,12.185,12.185,12.04,12.055,2480674.6111896588
2012-02-07,12.055,12.125,11.99,12.025,3025677.6408806304
2012-02-08,12.055,12.06,11.97,12.035,2251046.2532821656
2012-02-09,12.095,12.13,12.005,12.035,2426914.764694001
2012-02-10,12.075,12.19,12.05,12.11,2198082.205615028
2012-02-13,12.195,12.27,12.115,12.24,2776586.548172087
2012-02-14,12.225,12.405,12.225,12.38,3682409.61421935
2012-02-15,12.38,12.46,12.28,12.45,2570446.3744698046
2012-02-16,12.385,12.42,12.21,12.275,2961370.430216118
2012-02-17,12.26,12.4,12.235,12.315,1580598.868915371
2012-02-20,12.47,12.48,12.39,12.47,2509413.249848516
2012-02-21,12.47,12.605,12.445,12.535,2519969.703090285
2012-02-22,12.555,12.565,12.33,12.36,3817118.763886084
2012-02-23,12.36,12.425,12.36,12.39,2388214.502120784
2012-02-24,12.43,12.47,12.395,12.465,2394177.9438497275
2012-02-27,12.5,12.52,12.36,12.385,2315279.741466371
2012-02-28,12.385,12.42,12.31,12.36,1621026.0553423553
2012-02-29,12.385,12.575,12.34,12.535,4062560.088870936
2012-03-01,12.485,12.675,12.455,12.53,2468281.1553221573
2012-03-02,12.53,12.615,12.475,12.575,1682764.0880630177
2012-03-05,12.6,12.64,12.43,12.5,2306592.6075540297
2012-03-06,12.5,12.53,12.34,12.405,3567780.2464148663
2012-03-07,12.395,12.515,12.35,12.46,3675998.788123612
2012-03-08,12.405,12.465,12.36,12.425,2231375.4797010706
2012-03-09,12.425,12.52,12.37,12.49,2235242.375277722
2012-03-12,12.52,12.555,12.415,12.445,2311706.725913957
2012-03-13,12.495,12.625,12.48,12.59,2194395.0717026866
2012-03-14,12.63,12.7,12.605,12.675,1983924.4597051104
2012-03-15,12.715,12.715,12.62,12.64,3074263.785093921
2012-03-16,12.67,12.75,12.655,12.715,3052979.196121996
2012-03-19,12.865,12.875,12.785,12.82,2541155.3221571404
2012-03-20,12.795,12.82,12.685,12.775,2244319.3294283985
2012-03-21,12.78,12.84,12.735,12.77,2020026.2573217533
2012-03-22,12.78,12.845,12.7,12.795,1765149.4647545952
2012-03-23,12.755,12.77,12.72,12.76,1359654.615229247
2012-03-26,12.8,12.8,12.725,12.73,1516735.003029691
2012-03-27,12.805,12.875,12.795,12.865,2201615.835184812
2012-03-28,12.865,13.045,12.85,13.015,2942689.35568572
2012-03-29,13.06,13.225,13.035,13.13,2918399.313270047
2012-03-30,13.15,13.365,13.12,13.305,4353423.550797819
2012-04-02,13.365,13.365,13.08,13.13,3537908.5033326605
2012-04-03,13.19,13.19,13.065,13.16,1992983.2357099573
2012-04-04,13.18,13.25,13.135,13.21,1687140.981619875
2012-04-05,13.25,13.25,13.125,13.16,1813180.1656231063
2012-04-10,13.09,13.14,13.035,13.065,1573162.997374268
2012-04-11,13.06,13.165,13.05,13.06,2030948.2932740864
2012-04-12,13.01,13.12,13.0,13.105,2047114.7242981216
2012-04-13,13.18,13.2,13.125,13.175,1418840.638254898
2012-04-16,13.13,13.225,13.085,13.19,1856294.68794183
2012-04-17,13.225,13.235,13.065,13.08,1932992.3247828723
2012-04-18,13.16,13.2,13.125,13.135,3158046.85922036
2012-04-19,13.185,13.3,13.15,13.24,3274464.7545950315
2012-04-20,13.2,13.255,13.08,13.255,2489044.6374469805
2012-04-23,13.22,13.29,13.2,13.23,1553391.234094123
2012-04-24,13.255,13.285,13.22,13.235,1489919.2082407596
2012-04-26,13.205,13.255,13.16,13.225,1947261.1593617448
2012-04-27,13.24,13.26,13.2,13.2,1570861.4421329026
2012-04-30,13.265,13.31,13.235,13.285,1660703.8982023834
2012-05-01,13.265,13.48,13.25,13.405,2667495.455463543
2012-05-02,13.405,13.555,13.395,13.53,1675417.0874570797
2012-05-03,13.545,13.765,13.53,13.75,3610723.0862452034
2012-05-04,13.785,13.93,13.7,13.775,3412103.6154312263
2012-05-07,13.64,13.715,13.615,13.62,2125556.4532417697
2012-05-08,13.545,13.58,13.475,13.57,2757323.772975157
2012-05-09,13.51,13.67,13.49,13.565,2119152.696424965
2012-05-10,13.6,13.69,13.49,13.6,2188784.08402343
2012-05-11,13.6,13.76,13.565,13.72,47881.236113916384
2012-05-14,13.79,13.85,13.75,13.815,2390429.206220966
2012-05-15,13.865,13.98,13.835,13.935,2531727.933750757
2012-05-16,13.91,13.93,13.785,13.83,3045484.750555444
2012-05-17,13.93,13.93,13.75,13.795,2900360.533225612
2012-05-18,13.76,13.925,13.62,13.665,5366101.797616644
2012-05-21,13.675,13.745,13.545,13.735,663509.3920420118
2012-05-22,13.735,13.83,13.66,13.765,2460600.888709352
2012-05-23,13.83,13.83,13.65,13.685,2520431.2260149466
2012-05-24,13.685,13.82,13.65,13.775,2276916.7844879823
2012-05-25,13.775,13.79,13.595,13.67,1897072.3086245204
2012-05-28,13.645,13.655,13.375,13.45,3669708.139769744
2012-05-29,13.365,13.585,13.34,13.505,2250345.384770754
2012-05-30,13.445,13.48,13.365,13.415,2437608.56392648
2012-05-31,13.395,13.575,13.37,13.54,5061148.252878207
2012-06-01,13.65,13.69,13.56,13.64,2699536.4572813576
2012-06-04,13.475,13.615,13.43,13.585,2175360.533225612
2012-06-05,13.7,13.7,13.39,13.48,2955390.8301353264
2012-06-06,13.52,13.54,13.4,13.495,129601.09068874975
2012-06-07,13.58,13.695,13.54,13.66,2097437.891335084
2012-06-08,13.625,13.64,13.51,13.575,2719367.804483943
2012-06-12,13.625,13.745,13.61,13.625,2596487.578267017
2012-06-13,13.605,13.665,13.54,13.58,2372273.278125632
2012-06-14,13.64,13.645,13.46,13.515,1589128.4588971927
2012-06-15,13.525,13.675,13.51,13.565,3180978.590183801
2012-06-18,13.7,13.725,13.575,13.63,153325.59078973945
2012-06-19,13.625,13.715,13.605,13.625,1923248.838618461
2012-06-20,13.68,13.685,13.45,13.49,2286175.5200969502
2012-06-21,13.49,13.54,13.45,13.495,2277609.57382347
2012-06-22,13.56,13.625,13.5,13.51,2237574.2274288023
2012-06-25,13.515,13.56,13.43,13.52,153863.86588567967
2012-06-26,13.545,13.62,13.515,13.58,120074.73237729754
2012-06-27,13.625,13.725,13.605,13.7,2203640.678650778
2012-06-28,13.76,13.82,13.675,13.745,1788412.4419309231
2012-06-29,13.7,13.825,13.555,13.725,2311607.756008887
2012-07-02,13.83,13.865,13.68,13.755,159750.55544334478
2012-07-03,13.805,13.825,13.65,13.68,2131281.5592809534
2012-07-04,13.76,13.855,13.725,13.855,1347549.9899010302
2012-07-05,13.82,13.825,13.735,13.775,208192.2843869925
2012-07-06,13.725,13.825,13.645,13.815,218615.43122601497
2012-07-09,13.785,13.885,13.75,13.815,177124.82326802667
2012-07-10,13.87,13.895,13.755,13.795,1724933.3467986267
2012-07-11,13.835,13.9,13.81,13.83,1354251.6663300344
2012-07-12,13.89,13.9,13.73,13.78,1530330.236315896
2012-07-13,13.76,13.915,13.755,13.795,1902037.9721268432
2012-07-16,13.88,13.905,13.77,13.785,1806587.558069077
2012-07-17,13.805,13.88,13.775,13.88,59044.637446980414
2012-07-18,13.84,13.88,13.795,13.855,1650604.928297314
2012-07-19,14.06,14.29,14.005,14.29,2595092.910523127
2012-07-20,14.245,14.25,14.11,14.145,1773887.0935164616
2012-07-23,14.26,14.36,14.23,14.285,3669156.7360129273
2012-07-24,14.315,14.425,14.23,14.405,131134.11432033934
2012-07-25,14.29,14.445,14.23,14.425,2425583.720460513
2012-07-26,14.37,14.52,14.37,14.485,2512354.069884872
2012-07-27,14.57,14.715,14.515,14.7,2355513.027671178
2012-07-30,14.725,14.77,14.62,14.715,1594981.821854171
2012-07-31,14.68,14.84,14.63,14.63,173925.4696021006
2012-08-01,14.6,14.715,14.6,14.71,1845410.018178146
2012-08-02,14.71,14.79,14.64,14.725,2029414.259745506
2012-08-03,14.67,14.825,14.55,14.675,1096995.556453242
2012-08-06,14.775,14.82,14.685,14.79,1044839.4263785096
2012-08-07,14.76,14.785,14.6,14.7,1029216.3199353667
2012-08-08,14.75,14.925,14.71,14.885,1609585.9422338924
2012-08-09,14.91,14.915,14.555,14.595,119673.80327206626
2012-08-10,14.505,14.51,14.39,14.395,475957.3823470007
2012-08-13,14.535,14.585,14.45,14.455,129073.92445970511
2012-08-14,14.46,14.565,14.405,14.41,1202782.2662088468
2012-08-15,14.495,14.515,14.41,14.485,226401.73702282368
2012-08-16,14.615,14.67,14.545,14.65,1470908.9072914564
2012-08-17,14.78,14.9,14.715,14.8,508201.37345990713
2012-08-20,14.85,14.925,14.805,14.87,116997.5762472228
2012-08-21,14.94,15.115,14.905,15.1,691229.0446374471
2012-08-22,15.1,15.12,15.055,15.085,670485.760452434
2012-08-23,15.13,15.165,15.045,15.105,317289.4364774793
2012-08-24,14.655,14.96,14.6,14.85,1424411.2300545345
2012-08-27,14.94,14.955,14.69,14.715,192736.8208442739
2012-08-28,14.815,14.84,14.72,14.82,209413.24984851544
2012-08-29,14.82,14.995,14.81,14.975,210715.0070692789
2012-08-30,14.975,15.015,14.93,14.96,280585.74025449407
2012-08-31,15.03,15.2,14.965,15.17,287399.5152494446
2012-09-03,15.125,15.375,15.1,15.365,395402.9488992124
2012-09-04,15.415,15.6,15.4,15.495,1456235.1040193902
2012-09-05,15.44,15.515,15.34,15.365,899443.5467582308
2012-09-06,15.545,15.65,15.5,15.65,312732.78125631186
2012-09-07,15.785,15.82,15.385,15.5,536723.8941627955
2012-09-10,15.595,15.595,15.375,15.425,5271328.014542517
2012-09-11,15.355,15.41,15.275,15.31,3242250.0504948497
2012-09-12,15.28,15.34,15.21,15.305,3081601.6966269445
2012-09-13,15.25,15.295,15.2,15.285,1962509.59402141
2012-09-14,15.34,15.34,15.14,15.265,2542147.041001818
2012-09-17,15.115,15.19,15.025,15.105,2509926.277519693
2012-09-18,15.0,15.17,15.0,15.075,2637937.790345385
2012-09-19,15.075,15.225,15.04,15.195,2643315.491819835
2012-09-20,15.095,15.375,15.08,15.315,2697885.2757018786
2012-09-21,15.34,15.49,15.275,15.48,3215464.5526156337
2012-09-24,15.485,15.535,15.44,15.465,1273335.689759645
2012-09-25,15.455,15.455,15.24,15.31,2734759.6445162594
2012-09-26,15.23,15.495,15.23,15.485,2405679.660674612
2012-09-27,15.395,15.4,15.29,15.345,382438.9012320744
2012-09-28,15.305,15.315,15.175,15.21,3277011.7148050903
2012-10-01,15.205,15.3,15.195,15.26,2259959.60412038
2012-10-02,15.31,15.39,15.205,15.34,2823283.1751161385
2012-10-03,15.39,15.415,15.24,15.285,2174973.742678247
2012-10-04,15.41,15.545,15.315,15.47,3209026.459301152
2012-10-05,15.6,15.78,15.585,15.67,3297625.7321753185
2012-10-08,15.6,15.735,15.6,15.73,175793.7790345385
2012-10-09,15.7,15.825,15.565,15.6,1943552.817612604
2012-10-10,15.46,15.56,15.415,15.55,2638978.994142597
2012-10-11,15.445,15.59,15.435,15.515,1731668.3498283178
2012-10-12,15.42,15.495,15.365,15.375,2519177.9438497275
2012-10-15,15.46,15.5,15.37,15.445,1459887.901434054
2012-10-16,15.49,15.575,15.42,15.42,140689.75964451628
2012-10-17,15.595,15.595,15.42,15.42,2167684.306200768
2012-10-18,15.495,15.55,15.375,15.385,3083090.284790952
2012-10-19,15.385,15.615,15.35,15.58,2933999.192082408
2012-10-22,15.465,15.525,15.4,15.45,2865155.5241365386
2012-10-23,15.45,15.51,15.345,15.37,1769234.498081196
2012-10-24,15.34,15.44,15.295,15.345,1981772.36921834
2012-10-25,15.44,15.45,15.365,15.415,102850.9392042012
2012-10-26,15.45,15.46,15.31,15.36,2103740.658452838
2012-10-29,15.44,15.495,15.38,15.41,1846864.269844476
2012-10-30,15.51,15.575,15.465,15.475,1864402.14098162
2012-10-31,15.54,15.585,15.42,15.555,2692481.316905676
2012-11-01,15.415,15.485,15.31,15.345,2834904.059785902
2012-11-02,15.295,15.34,15.15,15.195,2605459.503130681
2012-11-05,15.14,15.295,15.075,15.265,2017671.177539891
2012-11-06,15.18,15.24,15.135,15.24,182099.575843264
2012-11-07,15.23,15.285,15.125,15.285,1789042.6176529997
2012-11-08,15.185,15.26,15.14,15.255,1545575.6412845892
2012-11-09,15.23,15.235,15.16,15.225,2425865.481720865
2012-11-12,15.23,15.275,15.13,15.14,1393365.98666936
2012-11-13,15.125,15.14,15.02,15.125,2845779.6404766715
2012-11-14,15.16,15.17,15.02,15.035,2762069.2789335493
2012-11-15,14.98,15.005,14.885,14.95,2504714.199151687
2012-11-16,14.9,14.98,14.84,14.865,3216280.549383963
2012-11-19,14.815,15.02,14.81,14.99,1660481.720864472
2012-11-20,14.995,15.1,14.915,15.05,2211823.873964856
2012-11-21,15.12,15.125,15.025,15.065,895797.8186225006
2012-11-22,15.17,15.225,15.125,15.135,2009341.5471621896
2012-11-23,15.13,15.205,15.095,15.16,869956.5744294083
2012-11-26,15.25,15.3,15.16,15.25,1456313.0
2012-11-27,15.35,15.37,15.24,15.355,2197693.0
2012-11-28,15.375,15.51,15.3,15.485,2133814.0
2012-11-29,15.49,15.675,15.47,15.675,2330651.0
2012-11-30,15.74,15.75,15.64,15.64,1867712.0
2012-12-03,15.71,15.74,15.64,15.72,2101186.0
2012-12-04,15.755,15.77,15.64,15.66,1447860.0
2012-12-05,15.7,15.73,15.645,15.72,1240285.0
2012-12-06,15.66,15.675,15.505,15.655,2767440.0
2012-12-07,15.655,15.83,15.635,15.83,2116034.0
2012-12-10,15.865,15.865,15.64,15.705,2431680.0
2012-12-11,15.76,15.815,15.67,15.78,2125091.0
2012-12-12,15.94,15.96,15.82,15.935,2895778.0
2012-12-13,15.965,16.015,15.765,15.77,2897561.0
2012-12-14,15.865,15.905,15.745,15.745,1239012.0
2012-12-17,15.675,15.735,15.605,15.605,2489201.0
2012-12-18,15.755,15.9,15.725,15.73,1568994.0
2012-12-19,15.89,15.905,15.66,15.7,2405976.0
2012-12-20,15.705,15.785,15.65,15.75,2762434.0
2012-12-21,15.865,15.865,15.65,15.725,3500356.0
2012-12-24,15.79,15.835,15.73,15.76,460544.0
2012-12-27,15.785,15.785,15.66,15.755,846784.0
2012-12-28,15.835,15.835,15.73,15.735,1116867.0
2012-12-31,15.655,15.7,15.625,15.665,1374654.0
2013-01-02,15.705,15.8,15.625,15.765,1682995.0
2013-01-03,15.685,15.805,15.665,15.78,1313111.0
2013-01-04,15.8,15.825,15.73,15.785,41361.0
2013-01-07,15.865,15.865,15.735,15.76,1436995.0
2013-01-08,15.76,15.855,15.69,15.725,2533971.0
2013-01-09,15.835,15.97,15.725,15.955,3910722.0
2013-01-10,15.895,16.035,15.835,16.035,2434987.0
2013-01-11,16.09,16.135,15.985,16.125,1955648.0
2013-01-14,16.185,16.23,16.1,16.145,1574889.0
2013-01-15,16.215,16.285,16.095,16.17,1679508.0
2013-01-16,16.185,16.26,16.18,16.24,1728756.0
2013-01-17,16.36,16.475,16.315,16.395,2342513.0
2013-01-18,16.43,16.495,16.35,16.495,1671473.0
2013-01-21,16.505,16.515,16.445,16.515,1520972.0
2013-01-22,16.535,16.69,16.515,16.69,2639714.0
2013-01-23,16.77,16.825,16.585,16.625,2136018.0
2013-01-24,16.61,16.73,16.61,16.65,1562187.0
2013-01-25,16.77,16.885,16.67,16.885,2370105.0
2013-01-29,17.085,17.125,16.85,17.02,2375468.0
2013-01-30,17.01,17.02,16.86,16.905,2194710.0
2013-01-31,16.96,16.995,16.58,16.685,2624401.0
2013-02-01,16.675,16.85,16.53,16.775,2451191.0
2013-02-04,16.84,16.885,16.805,16.885,1162389.0
2013-02-05,16.88,17.035,16.85,16.975,2373031.0
2013-02-06,17.01,17.44,17.01,17.44,1849545.0
2013-02-07,17.435,17.49,17.315,17.49,1464020.0
2013-02-08,17.28,17.52,17.28,17.49,1555431.0
2013-02-11,17.465,17.59,17.385,17.455,1038616.0
2013-02-12,17.415,17.675,17.39,17.635,1841864.0
2013-02-13,17.5,17.59,17.08,17.56,1671605.0
2013-02-14,17.48,17.605,17.36,17.56,2155853.0
2013-02-15,17.58,17.605,17.49,17.57,1673330.0
2013-02-18,17.6,17.86,17.55,17.8,1529130.0
2013-02-19,17.865,18.08,17.825,17.915,2638370.0
2013-02-20,17.965,18.31,17.96,18.31,1219733.0
2013-02-21,18.47,18.48,18.065,18.08,3206346.0
2013-02-22,18.08,18.445,18.055,18.305,1738007.0
2013-02-25,18.425,18.735,18.37,18.535,2138179.0
2013-02-26,18.085,18.36,18.08,18.13,2587320.0
2013-02-27,18.275,18.36,18.145,18.165,2156050.0
2013-02-28,18.41,18.735,18.225,18.655,3517813.0
2013-03-01,18.6,18.64,18.395,18.605,1955022.0
2013-03-04,18.505,18.58,18.185,18.205,1678944.0
2013-03-05,18.505,18.8,18.43,18.775,2824989.0
2013-03-06,18.695,18.88,18.63,18.795,2361357.0
2013-03-07,18.685,18.86,18.575,18.77,1745922.0
2013-03-08,18.8,18.91,18.645,18.89,1756442.0
2013-03-11,18.91,19.075,18.83,19.075,1668604.0
2013-03-12,19.07,19.245,18.85,18.875,1542204.0
2013-03-13,18.86,19.065,18.635,18.84,2788270.0
2013-03-14,19.015,19.065,18.705,18.76,2124881.0
2013-03-15,18.91,19.28,18.865,19.255,3554040.0
2013-03-18,19.165,19.295,18.22,19.03,4584116.0
2013-03-19,19.165,19.17,18.515,18.535,3596076.0
2013-03-20,18.37,18.755,18.295,18.6,2491619.0
2013-03-21,18.7,18.775,18.375,18.47,3981022.0
2013-03-22,18.395,18.65,18.305,18.635,990630.0
2013-03-25,18.67,18.71,18.48,18.55,1725219.0
2013-03-26,18.48,18.6,18.37,18.535,2304323.0
2013-03-27,18.555,18.725,18.54,18.7,995426.0
2013-03-28,18.54,18.61,18.34,18.5,2653996.0
2013-04-02,18.64,18.945,18.625,18.815,1622142.0
2013-04-03,19.065,19.085,18.61,18.685,2687060.0
2013-04-04,18.645,18.925,18.645,18.84,2163645.0
2013-04-05,18.67,18.835,18.465,18.5,2260757.0
2013-04-08,18.535,18.625,18.365,18.555,1251586.0
2013-04-09,18.715,18.815,18.585,18.755,1654494.0
2013-04-10,18.51,18.685,18.42,18.555,1602531.0
2013-04-11,18.7,18.88,18.64,18.82,1373819.0
2013-04-12,19.01,19.105,18.895,19.045,1826936.0
2013-04-15,18.9,18.96,18.765,18.87,2135798.0
2013-04-16,18.925,19.075,18.92,19.035,1428396.0
2013-04-17,19.155,19.495,19.13,19.495,2272678.0
2013-04-18,19.69,19.69,19.315,19.47,3039262.0
2013-04-19,19.495,19.56,19.295,19.435,2137739.0
2013-04-22,19.355,19.44,19.27,19.38,1186420.0
2013-04-23,19.44,19.7,19.38,19.7,1853332.0
2013-04-24,19.71,20.17,19.64,20.155,3101320.0
2013-04-26,19.985,20.14,19.89,19.93,1895879.0
2013-04-29,19.875,20.07,19.835,19.99,1856614.0
2013-04-30,19.74,19.98,19.61,19.935,2373175.0
2013-05-01,19.875,19.93,19.765,19.845,1055664.0
2013-05-02,19.575,19.7,19.44,19.53,2182920.0
2013-05-03,19.48,19.595,19.33,19.49,730784.0
2013-05-06,19.51,19.675,19.38,19.45,592621.0
2013-05-07,19.385,19.44,18.9,19.045,2623617.0
2013-05-08,18.935,19.16,18.785,18.92,2641133.0
2013-05-09,18.91,19.23,18.885,18.95,1632383.0
2013-05-10,19.11,19.145,18.925,19.0,1582393.0
2013-05-13,19.0,19.235,19.0,19.235,1551321.0
2013-05-14,19.19,19.23,18.955,19.115,226762.0
2013-05-15,19.035,19.155,18.83,18.83,186718.0
2013-05-16,18.865,19.075,18.855,19.005,263949.0
2013-05-17,19.0,19.05,18.775,18.835,982529.0
2013-05-20,19.0,19.1,18.825,18.855,141747.0
2013-05-21,18.815,19.0,18.81,18.9,286101.0
2013-05-22,19.01,19.095,18.84,18.89,117073.0
2013-05-23,18.985,18.985,18.575,18.6,266173.0
2013-05-24,18.615,18.685,18.265,18.32,424750.0
2013-05-27,18.02,18.165,17.89,18.13,131694.0
2013-05-28,17.965,18.035,17.835,18.015,148170.0
2013-05-29,17.92,18.14,17.885,18.14,214187.0
2013-05-30,18.175,18.365,17.935,18.17,86956.0
2013-05-31,18.23,18.23,17.965,18.07,256861.0
2013-06-03,17.975,18.08,17.71,17.91,245602.0
2013-06-04,17.875,17.91,17.705,17.825,148609.0
2013-06-05,17.705,17.8,17.645,17.695,205682.0
2013-06-06,17.66,17.74,17.565,17.565,147050.0
2013-06-07,17.55,17.56,17.35,17.52,226427.0
2013-06-11,17.565,17.765,17.5,17.515,239502.0
2013-06-12,17.405,17.505,17.325,17.485,207653.0
2013-06-13,17.51,17.53,17.26,17.29,190861.0
2013-06-14,17.43,17.59,17.33,17.565,197110.0
2013-06-17,17.67,17.83,17.615,17.72,163925.0
2013-06-18,17.6,17.685,17.44,17.54,252393.0
2013-06-19,17.705,17.835,17.58,17.835,125648.0
2013-06-20,17.65,17.75,17.39,17.52,755778.0
2013-06-21,17.515,17.655,17.44,17.515,716175.0
2013-06-24,17.415,17.45,17.36,17.385,163207.0
2013-06-25,17.495,17.52,17.38,17.44,197673.0
2013-06-26,17.52,17.63,17.445,17.57,118241.0
2013-06-27,17.59,18.185,17.59,18.12,215738.0
2013-06-28,18.12,18.17,17.925,17.965,180417.0
2013-07-01,17.975,18.03,17.59,17.63,255242.0
2013-07-02,17.885,18.025,17.81,18.025,170914.0
2013-07-03,18.025,18.085,17.515,17.67,920866.0
2013-07-04,17.955,17.955,17.675,17.77,107070.0
2013-07-05,17.98,18.03,17.775,17.9,1356403.0
2013-07-08,17.955,18.005,17.71,17.81,141917.0
2013-07-09,17.955,18.235,17.895,18.195,233709.0
2013-07-10,18.205,18.475,18.125,18.18,1359391.0
2013-07-11,18.395,18.525,18.235,18.37,546310.0
2013-07-12,18.465,18.77,18.405,18.61,183533.0
2013-07-15,18.825,18.835,18.43,18.49,155955.0
2013-07-16,18.495,18.55,18.29,18.44,1138345.0
2013-07-17,18.35,18.535,18.3,18.45,167735.0
2013-07-18,18.25,18.33,17.955,18.245,222274.0
2013-07-19,18.265,18.29,18.02,18.235,143754.0
2013-07-22,18.455,18.51,18.31,18.35,130189.0
2013-07-23,18.385,18.46,18.28,18.36,191424.0
2013-07-24,18.33,18.425,18.265,18.365,140518.0
2013-07-25,18.4,18.42,18.265,18.365,541826.0
2013-07-26,18.25,18.48,18.24,18.405,134948.0
2013-07-29,18.455,18.5,18.355,18.49,627664.0
2013-07-30,18.345,18.385,17.845,18.19,149969.0
2013-07-31,18.35,18.405,18.245,18.245,231852.0
2013-08-01,18.225,18.475,18.19,18.35,145079.0
2013-08-02,18.5,18.55,18.325,18.38,149143.0
2013-08-05,18.295,18.34,18.185,18.28,1463923.0
2013-08-06,18.26,18.26,18.08,18.13,155104.0
2013-08-07,18.0,18.035,17.915,17.98,197433.0
2013-08-08,17.995,18.19,17.91,18.105,85993.0
2013-08-09,17.91,18.055,17.845,17.96,186397.0
2013-08-12,17.805,18.135,17.72,18.07,107580.0
2013-08-13,18.0,18.27,17.975,18.235,107277.0
2013-08-14,18.285,18.45,18.285,18.405,106437.0
2013-08-15,18.41,18.44,18.165,18.22,1720507.0
2013-08-16,18.105,18.22,18.05,18.19,87765.0
2013-08-19,18.335,18.495,18.3,18.415,1324266.0
2013-08-20,18.255,18.48,18.19,18.35,129935.0
2013-08-21,18.435,18.49,18.305,18.435,365638.0
2013-08-22,18.22,18.455,18.22,18.35,717431.0
2013-08-23,18.325,18.525,18.295,18.36,105848.0
2013-08-26,18.38,18.495,18.255,18.38,1076310.0
2013-08-27,18.24,18.63,18.24,18.57,159121.0
2013-08-28,18.425,18.985,18.425,18.94,187885.0
2013-08-29,19.02,19.4,19.0,19.38,342332.0
2013-08-30,19.39,19.53,19.115,19.53,367584.0
2013-09-02,19.745,19.785,19.62,19.765,143719.0
2013-09-03,19.62,19.675,19.475,19.675,52176.0
2013-09-04,19.535,19.605,19.4,19.48,211897.0
2013-09-05,19.43,19.43,19.19,19.345,90964.0
2013-09-06,19.26,19.29,19.1,19.29,168525.0
2013-09-09,19.56,19.56,19.39,19.52,165990.0
2013-09-10,19.625,19.625,19.49,19.54,119553.0
2013-09-11,19.61,19.7,19.35,19.38,37496.0
2013-09-12,19.38,19.635,19.37,19.485,149111.0
2013-09-13,19.505,19.715,19.46,19.63,1990956.0
2013-09-16,19.735,19.8,19.675,19.725,124504.0
2013-09-17,19.645,19.78,19.62,19.625,173631.0
2013-09-18,19.615,19.68,19.45,19.485,196399.0
2013-09-19,19.665,19.675,19.52,19.605,151218.0
2013-09-20,19.67,19.745,19.54,19.745,93519.0
2013-09-23,19.52,19.56,19.43,19.52,119019.0
2013-09-24,19.445,19.6,19.44,19.6,128684.0
2013-09-25,19.675,20.035,19.67,20.015,222806.0
2013-09-26,19.805,19.975,19.805,19.975,172.0
2013-09-27,19.965,20.045,19.84,20.03,93944.0
2013-09-30,19.845,19.945,19.735,19.735,432245.0
2013-10-01,19.735,19.855,19.62,19.68,183327.0
2013-10-02,19.57,19.71,19.535,19.7,155339.0
2013-10-03,19.81,19.865,19.725,19.755,211262.0
2013-10-04,19.6,19.735,19.475,19.475,247457.0
2013-10-07,19.495,19.565,19.265,19.35,105099.0
2013-10-08,19.185,19.265,19.09,19.145,216420.0
2013-10-09,19.105,19.255,19.06,19.17,133155.0
2013-10-10,19.08,19.14,19.015,19.06,1874492.0
2013-10-11,19.185,19.275,19.17,19.205,69117.0
2013-10-14,19.17,19.19,18.885,18.995,2298013.0
2013-10-15,19.17,19.2,19.055,19.085,152149.0
2013-10-16,18.995,19.2,18.935,19.07,276848.0
2013-10-17,19.055,19.055,18.785,18.84,355387.0
2013-10-18,19.02,19.145,18.965,19.145,306498.0
2013-10-21,19.535,19.705,19.46,19.605,408692.0
2013-10-22,19.64,19.7,19.545,19.65,160030.0
2013-10-23,19.67,19.67,19.495,19.56,2254653.0
2013-10-24,19.615,19.645,19.505,19.505,1677370.0
2013-10-25,19.505,19.555,19.37,19.445,1534875.0
2013-10-28,19.645,19.695,19.56,19.59,1634402.0
2013-10-29,19.54,19.565,19.425,19.48,2057382.0
2013-10-30,19.48,19.67,19.44,19.65,1883539.0
2013-10-31,19.725,19.855,19.675,19.675,2684921.0
2013-11-01,19.65,19.82,19.62,19.66,1516889.0
2013-11-04,19.66,19.705,19.44,19.475,1657347.0
2013-11-05,19.605,19.645,19.485,19.505,1078504.0
2013-11-06,19.4,19.5,19.37,19.41,1832216.0
2013-11-07,19.525,19.615,19.44,19.5,1419078.0
2013-11-08,19.535,19.645,19.5,19.6,555113.0
2013-11-11,19.635,19.725,19.39,19.475,1515144.0
2013-11-12,19.475,19.555,19.335,19.415,1777107.0
2013-11-13,19.415,19.415,19.075,19.115,2987874.0
2013-11-14,19.06,19.21,18.97,19.115,1816161.0
2013-11-15,19.05,19.16,18.9,19.145,2004518.0
2013-11-18,19.07,19.225,18.985,19.225,1958340.0
2013-11-19,19.14,19.175,19.04,19.09,1269361.0
2013-11-20,19.03,19.055,18.805,19.045,2432399.0
2013-11-21,18.84,19.08,18.84,18.945,2203460.0
2013-11-22,18.96,19.255,18.96,19.04,1622010.0
2013-11-25,19.21,19.275,19.14,19.145,1622028.0
2013-11-26,19.145,19.315,19.105,19.215,2069970.0
2013-11-27,19.165,19.24,19.1,19.1,1341387.0
2013-11-28,19.125,19.29,19.055,19.06,1670199.0
2013-11-29,19.055,19.15,18.925,18.995,1091038.0
2013-12-02,19.075,19.105,18.895,18.92,1620084.0
2013-12-03,18.87,18.99,18.82,18.86,1637521.0
2013-12-04,18.75,18.88,18.665,18.835,1533813.0
2013-12-05,18.795,18.815,18.505,18.505,2127662.0
2013-12-06,18.595,18.72,18.55,18.61,1532317.0
2013-12-09,18.65,18.665,18.465,18.55,2012459.0
2013-12-10,18.605,18.62,18.505,18.56,2066344.0
2013-12-11,18.56,18.57,18.355,18.355,1817352.0
2013-12-12,18.435,18.545,18.325,18.455,1965597.0
2013-12-13,18.325,18.51,18.325,18.41,2048549.0
2013-12-16,18.33,18.465,18.275,18.415,1620360.0
2013-12-17,18.415,18.5,18.305,18.455,1133671.0
2013-12-18,18.455,18.595,18.365,18.425,1526977.0
2013-12-19,18.605,18.725,18.43,18.725,3338933.0
2013-12-20,18.79,18.98,18.75,18.98,2121613.0
2013-12-23,19.025,19.055,18.79,18.95,1643698.0
2013-12-24,19.055,19.115,18.93,19.0,942524.0
2013-12-27,19.17,19.17,18.96,19.005,654733.0
2013-12-30,19.105,19.105,18.96,19.085,727772.0
2013-12-31,18.99,19.105,18.95,19.085,681984.0
2014-01-02,19.14,19.225,19.105,19.105,875681.0
2014-01-03,19.115,19.185,19.035,19.17,898475.0
2014-01-06,19.22,19.22,18.93,19.055,843326.0
2014-01-07,19.04,19.21,19.035,19.035,1611283.0
2014-01-08,19.175,19.175,19.045,19.095,764117.0
2014-01-09,19.17,19.29,19.095,19.29,1569344.0
2014-01-10,19.31,19.425,19.26,19.37,1288811.0
2014-01-13,19.315,19.36,19.2,19.29,1445355.0
2014-01-14,19.17,19.225,19.0,19.03,1703676.0
2014-01-15,19.185,19.21,19.015,19.085,1482511.0
2014-01-16,19.17,19.305,19.06,19.305,1784538.0
2014-01-17,19.275,19.275,19.135,19.275,1298525.0
2014-01-20,19.17,19.23,19.085,19.205,1610052.0
2014-01-21,19.205,19.4,19.14,19.39,1659491.0
2014-01-22,19.365,19.385,19.185,19.28,1276789.0
2014-01-23,19.255,19.28,19.04,19.09,1681591.0
2014-01-24,19.145,19.31,19.105,19.16,2150459.0
2014-01-28,18.945,19.04,18.895,18.9,3363251.0
2014-01-29,19.08,19.185,18.98,19.185,2780923.0
2014-01-30,19.06,19.195,18.98,19.14,1684394.0
2014-01-31,19.055,19.21,19.01,19.21,1470449.0
2014-02-03,19.08,19.165,19.03,19.13,1734682.0
2014-02-04,19.105,19.12,18.915,18.995,3196368.0
2014-02-05,19.09,19.165,18.95,19.125,3477811.0
2014-02-06,19.125,19.6,19.015,19.575,4015764.0
2014-02-07,19.735,19.76,19.54,19.715,3493277.0
2014-02-10,19.74,19.745,19.49,19.67,2055727.0
2014-02-11,19.52,19.675,19.48,19.6,2095547.0
2014-02-12,19.615,19.745,19.49,19.745,1974184.0
2014-02-13,19.83,19.945,19.79,19.9,2255835.0
2014-02-14,20.015,20.095,19.885,20.015,2205304.0
2014-02-17,20.1,20.155,20.02,20.075,981849.0
2014-02-18,20.15,20.155,20.015,20.115,943655.0
2014-02-19,20.265,20.4,20.185,20.3,2042454.0
2014-02-20,20.355,20.48,20.28,20.405,1755230.0
2014-02-21,20.58,20.665,20.445,20.475,1724576.0
2014-02-24,20.55,20.66,20.495,20.605,1533798.0
2014-02-25,20.71,20.77,20.585,20.635,1539901.0
2014-02-26,20.73,20.84,20.59,20.59,2030847.0
2014-02-27,20.58,20.685,20.485,20.535,1642207.0
2014-02-28,20.705,20.705,19.81,20.335,3815437.0
2014-03-03,20.185,20.195,19.84,20.13,2849348.0
2014-03-04,19.985,20.37,19.985,20.37,1670960.0
2014-03-05,20.44,20.49,20.225,20.36,1941114.0
2014-03-06,20.35,20.445,20.285,20.38,1428779.0
2014-03-07,20.415,20.5,20.33,20.5,1326824.0
2014-03-10,20.5,20.685,20.485,20.67,1818391.0
2014-03-11,20.635,20.695,20.51,20.66,1692521.0
2014-03-12,20.565,20.6,20.38,20.55,1652731.0
2014-03-13,20.665,20.82,20.52,20.77,2133356.0
2014-03-14,20.635,20.645,20.415,20.475,2441321.0
2014-03-17,20.495,20.615,20.495,20.53,1542834.0
2014-03-18,20.605,20.745,20.55,20.715,1799617.0
2014-03-19,20.69,20.85,20.65,20.79,1790385.0
2014-03-20,20.65,20.745,20.47,20.515,1854861.0
2014-03-21,20.625,20.715,20.415,20.715,1425033.0
2014-03-24,20.545,20.655,20.505,20.59,1396054.0
2014-03-25,20.425,20.625,20.415,20.565,1687745.0
2014-03-26,20.725,20.995,20.655,20.945,2252632.0
2014-03-27,20.84,20.92,20.685,20.88,2217033.0
2014-03-28,20.775,20.82,20.6,20.6,1678714.0
2014-03-31,20.715,20.905,20.665,20.665,1711003.0
2014-04-01,20.6,20.775,20.54,20.615,1097322.0
2014-04-02,20.755,20.755,20.51,20.64,1214008.0
2014-04-03,20.745,20.82,20.66,20.765,1067982.0
2014-04-04,20.765,20.82,20.65,20.805,865838.0
2014-04-07,20.685,20.825,20.675,20.75,927607.0
2014-04-08,20.745,20.77,20.625,20.66,1184794.0
2014-04-09,20.805,20.915,20.72,20.79,2404520.0
2014-04-10,20.955,21.105,20.935,21.03,1849979.0
2014-04-11,21.005,21.005,20.8,20.85,1504985.0
2014-04-14,20.83,20.875,20.625,20.625,1546075.0
2014-04-15,20.765,20.93,20.71,20.81,1513307.0
2014-04-16,20.905,21.045,20.905,21.025,1766256.0
2014-04-17,21.155,21.54,21.115,21.46,3904551.0
2014-04-22,21.525,22.1,21.5,21.975,2517791.0
2014-04-23,21.985,22.44,21.91,21.945,4283335.0
2014-04-24,21.895,21.975,21.605,21.835,2962846.0
2014-04-28,21.745,22.28,21.695,22.27,3043267.0
2014-04-29,22.465,22.52,21.905,22.01,3511891.0
2014-04-30,21.565,21.645,21.35,21.595,3412237.0
2014-05-01,21.175,21.26,21.09,21.13,4102075.0
2014-05-02,21.175,21.29,21.06,21.175,1965669.0
2014-05-05,21.205,21.355,21.205,21.315,1431902.0
2014-05-06,21.445,21.575,21.375,21.52,1438707.0
2014-05-07,21.385,21.395,21.17,21.38,2214024.0
2014-05-08,21.41,21.53,21.27,21.335,1682232.0
2014-05-09,21.245,21.345,21.12,21.315,1399055.0
2014-05-12,21.395,21.46,21.1,21.16,1371639.0
2014-05-13,21.29,21.325,21.245,21.32,1754673.0
2014-05-14,21.19,21.355,21.19,21.355,1350493.0
2014-05-15,21.41,21.57,21.325,21.57,2033751.0
2014-05-16,21.525,21.625,21.37,21.465,1778669.0
2014-05-19,21.47,21.545,21.345,21.36,1709292.0
2014-05-20,21.455,21.575,21.3,21.47,1340918.0
2014-05-21,21.465,21.565,21.215,21.555,1371281.0
2014-05-22,21.685,21.8,21.61,21.695,1829266.0
2014-05-23,21.91,21.91,21.695,21.74,1256358.0
2014-05-26,21.84,21.865,21.73,21.815,908759.0
2014-05-27,21.915,22.01,21.855,21.925,1263854.0
2014-05-28,22.01,22.015,21.61,21.67,1993982.0
2014-05-29,21.67,21.77,21.57,21.705,1235030.0
2014-05-30,21.785,21.805,21.685,21.715,1245159.0
2014-06-02,21.755,22.015,21.745,21.965,2069011.0
2014-06-03,21.965,21.965,21.695,21.725,1461640.0
2014-06-04,21.785,21.805,21.38,21.415,1920425.0
2014-06-05,21.41,21.465,21.215,21.375,2241527.0
2014-06-06,21.52,21.52,21.315,21.43,1315041.0
2014-06-10,21.56,21.56,21.235,21.315,1155057.0
2014-06-11,21.155,21.23,21.105,21.215,1933317.0
2014-06-12,21.1,21.28,20.975,21.175,1343134.0
2014-06-13,21.025,21.13,20.885,21.105,2448267.0
2014-06-16,21.06,21.08,20.835,20.935,1793613.0
2014-06-17,20.84,20.92,20.745,20.79,2156757.0
2014-06-18,20.745,20.82,20.69,20.73,1742760.0
2014-06-19,20.7,20.735,20.61,20.695,3275406.0
2014-06-20,20.61,20.655,20.46,20.48,2763312.0
2014-06-23,20.54,20.64,20.54,20.64,2144812.0
2014-06-24,20.635,20.695,20.555,20.675,1391527.0
2014-06-25,20.585,21.08,20.485,20.675,2028397.0
2014-06-26,20.73,20.905,20.71,20.875,2255267.0
2014-06-27,20.93,21.005,20.59,20.635,2262720.0
2014-06-30,20.57,20.6,20.38,20.38,2778473.0
2014-07-01,20.425,20.48,20.215,20.295,2937653.0
2014-07-02,20.54,20.885,20.46,20.885,4091104.0
2014-07-03,20.975,20.99,20.81,20.895,2539661.0
2014-07-04,21.05,21.1,20.895,21.07,2121764.0
2014-07-07,21.06,21.165,21.03,21.105,1282008.0
2014-07-08,21.17,21.17,21.01,21.01,1538608.0
2014-07-09,20.885,20.94,20.69,20.765,1938451.0
2014-07-10,20.72,20.765,20.635,20.73,1395207.0
2014-07-11,20.64,20.985,20.615,20.81,1512344.0
2014-07-14,20.885,21.055,20.85,20.95,1150223.0
2014-07-15,21.04,21.055,20.86,20.955,1262976.0
2014-07-16,21.005,21.005,20.735,20.785,1607697.0
2014-07-17,20.935,20.97,20.735,20.735,1651535.0
2014-07-18,20.685,20.905,20.6,20.8,1763112.0
2014-07-21,20.83,20.885,20.77,20.775,951571.0
2014-07-22,20.76,20.76,20.65,20.655,1629040.0
2014-07-23,20.735,20.915,20.665,20.795,2589454.0
2014-07-24,20.88,20.98,20.85,20.955,1117852.0
2014-07-25,20.91,20.915,20.805,20.83,1562934.0
2014-07-28,20.77,20.885,20.71,20.76,1111830.0
2014-07-29,20.825,21.055,20.81,20.955,1833906.0
2014-07-30,21.025,21.285,20.985,21.285,2337716.0
2014-07-31,21.29,21.42,21.27,21.38,2201289.0
2014-08-01,21.05,21.25,20.995,21.095,3104955.0
2014-08-04,21.1,21.19,21.03,21.115,1010821.0
2014-08-05,21.07,21.115,20.93,21.04,1487880.0
2014-08-06,20.975,21.005,20.85,20.955,1376039.0
2014-08-07,20.915,21.055,20.87,20.96,1581130.0
2014-08-08,20.835,20.99,20.62,20.64,2166842.0
2014-08-11,20.77,20.845,20.715,20.755,1210764.0
2014-08-12,20.43,20.765,20.385,20.68,2918484.0
2014-08-13,20.365,20.81,20.32,20.79,2874350.0
2014-08-14,20.82,20.92,20.695,20.885,1901002.0
2014-08-15,20.995,21.09,20.845,20.9,2707023.0
2014-08-18,21.005,21.12,20.98,21.095,1711369.0
2014-08-19,21.285,21.34,21.17,21.315,2449280.0
2014-08-20,21.36,21.45,21.31,21.375,2287500.0
2014-08-21,21.575,21.595,21.355,21.39,2411241.0
2014-08-22,21.495,21.55,21.42,21.42,2086478.0
2014-08-25,21.41,21.43,21.25,21.305,1963791.0
2014-08-26,21.355,21.36,21.265,21.28,1349283.0
2014-08-27,21.32,21.425,21.3,21.385,1462099.0
2014-08-28,21.35,21.4,21.21,21.38,1942066.0
2014-08-29,21.14,21.245,20.865,20.92,4970948.0
2014-09-01,20.975,20.98,20.61,20.66,3759434.0
2014-09-02,20.675,20.825,20.585,20.795,2791645.0
2014-09-03,20.7,20.82,20.685,20.81,2655089.0
2014-09-04,20.83,21.015,20.83,21.015,2793225.0
2014-09-05,20.985,21.105,20.97,21.01,2197221.0
2014-09-08,21.015,21.085,20.92,21.05,2385468.0
2014-09-09,21.05,21.13,21.03,21.105,2055552.0
2014-09-10,21.255,21.275,21.14,21.23,3069024.0
2014-09-11,21.23,21.255,20.995,21.015,2322603.0
2014-09-12,21.055,21.055,20.905,20.985,1457681.0
2014-09-15,20.93,21.055,20.805,20.965,2512504.0
2014-09-16,20.93,21.01,20.85,20.955,2048458.0
2014-09-17,20.93,21.0,20.885,20.93,2538869.0
2014-09-18,20.88,20.93,20.745,20.83,2049668.0
2014-09-19,20.87,20.995,20.79,20.88,1893878.0
2014-09-22,20.86,20.86,20.685,20.72,1843868.0
2014-09-23,20.69,20.85,20.485,20.83,2892377.0
2014-09-24,20.775,20.775,20.625,20.73,2948694.0
2014-09-25,20.84,20.84,20.64,20.825,2530533.0
2014-09-26,20.72,20.75,20.48,20.54,2236435.0
2014-09-29,20.37,20.42,20.205,20.3,2261140.0
2014-09-30,20.245,20.4,20.19,20.385,3013216.0
2014-10-01,20.245,20.705,20.165,20.68,2800607.0
2014-10-02,20.4,20.495,20.315,20.385,2332286.0
2014-10-03,20.275,20.53,20.265,20.51,2879556.0
2014-10-06,20.595,20.595,20.355,20.36,1375348.0
2014-10-07,20.37,20.395,19.955,20.28,3386403.0
2014-10-08,19.975,20.21,19.975,20.155,2829458.0
2014-10-09,20.295,20.325,20.1,20.125,2577394.0
2014-10-10,19.795,20.08,19.765,20.08,3025074.0
2014-10-13,19.885,20.05,19.705,20.05,2380299.0
2014-10-14,19.95,20.375,19.91,20.31,3424252.0
2014-10-15,20.31,20.6,20.265,20.535,2873553.0
2014-10-16,20.355,20.79,20.155,20.725,4298860.0
2014-10-17,20.845,20.87,20.62,20.695,2490084.0
2014-10-20,20.875,20.9,20.62,20.66,2027721.0
2014-10-21,20.66,20.755,20.555,20.68,2205097.0
2014-10-22,20.81,20.83,20.605,20.72,2086705.0
2014-10-23,20.63,20.765,20.61,20.755,1931393.0
2014-10-24,20.805,20.825,20.58,20.735,2149250.0
2014-10-27,20.82,20.955,20.78,20.95,2013282.0
2014-10-28,20.945,21.055,20.85,21.01,1766964.0
2014-10-29,21.135,21.19,21.05,21.135,2184036.0
2014-10-30,21.26,21.4,21.22,21.265,2928535.0
2014-10-31,21.375,21.435,21.18,21.435,1758302.0
2014-11-03,20.885,20.97,20.33,20.385,5605132.0
2014-11-04,20.035,20.095,19.715,19.825,8433661.0
2014-11-05,19.86,20.37,19.86,20.32,5432600.0
2014-11-06,20.39,20.545,20.355,20.45,3782931.0
2014-11-07,20.565,20.63,20.37,20.53,3244946.0
2014-11-10,20.53,20.54,20.31,20.5,2498042.0
2014-11-11,20.62,20.625,20.295,20.345,2926387.0
2014-11-12,20.32,20.4,20.075,20.28,2395217.0
2014-11-13,20.26,20.31,20.125,20.245,2163287.0
2014-11-14,20.155,20.23,20.005,20.075,2639904.0
2014-11-17,20.095,20.13,19.885,19.92,1700684.0
2014-11-18,19.87,19.91,19.605,19.65,2884062.0
2014-11-19,19.53,19.54,19.095,19.205,7037648.0
2014-11-20,18.915,18.935,18.55,18.635,6348475.0
2014-11-21,18.455,18.915,18.315,18.815,8176517.0
2014-11-24,18.875,18.905,18.565,18.7,4070961.0
2014-11-25,18.605,18.64,18.42,18.605,5515579.0
2014-11-26,18.545,18.6,18.39,18.505,4775046.0
2014-11-27,18.425,19.08,18.41,18.905,5946180.0
2014-11-28,18.86,18.86,18.515,18.53,4670898.0
2014-12-01,18.505,18.505,18.145,18.145,4204124.0
2014-12-02,18.04,18.135,17.84,18.005,5213198.0
2014-12-03,17.86,18.425,17.86,18.395,3826737.0
2014-12-04,18.455,18.62,18.355,18.62,3418019.0
2014-12-05,18.61,18.735,18.35,18.36,3337305.0
2014-12-08,18.375,18.62,18.35,18.375,2696141.0
2014-12-09,18.31,18.34,17.875,18.045,3572085.0
2014-12-10,17.86,18.04,17.69,17.79,4780681.0
2014-12-11,17.54,17.91,17.535,17.855,5201107.0
2014-12-12,17.565,17.895,17.565,17.78,3234555.0
2014-12-15,17.605,17.63,17.385,17.385,3419507.0
2014-12-16,17.385,17.54,17.335,17.385,3301565.0
2014-12-17,17.415,17.475,17.33,17.35,4513027.0
2014-12-18,17.57,17.86,17.405,17.505,5539190.0
2014-12-19,17.655,17.875,17.655,17.86,4306506.0
2014-12-22,17.86,18.23,17.86,18.23,2499338.0
2014-12-23,18.265,18.36,18.105,18.105,3150502.0
2014-12-24,18.205,18.26,18.03,18.16,1449269.0
2014-12-29,18.34,18.52,18.28,18.515,2148169.0
2014-12-30,18.575,18.605,18.2,18.2,2413840.0
2014-12-31,18.28,18.42,18.24,18.265,1210635.0
2015-01-02,18.155,18.425,18.06,18.235,1111343.0
2015-01-05,18.34,18.34,17.895,18.005,4032931.0
2015-01-06,17.8,17.815,17.595,17.74,4161239.0
2015-01-07,17.685,17.895,17.61,17.83,2853858.0
2015-01-08,17.97,17.97,17.58,17.645,2939903.0
2015-01-09,17.8,17.99,17.77,17.99,3135577.0
2015-01-12,17.945,18.105,17.865,17.905,1507483.0
2015-01-13,17.8,17.875,17.685,17.8,2865362.0
2015-01-14,17.715,17.99,17.645,17.86,3052857.0
2015-01-15,17.78,18.145,17.705,18.01,3116947.0
2015-01-16,17.92,18.29,17.8,18.27,3920396.0
2015-01-19,18.54,18.54,18.01,18.02,3878633.0
2015-01-20,18.04,18.09,17.725,17.915,2931247.0
2015-01-21,18.04,18.415,17.94,18.415,3524162.0
2015-01-22,18.535,18.56,18.35,18.54,3140903.0
2015-01-23,18.755,18.785,18.64,18.785,3162461.0
2015-01-27,18.875,19.325,18.815,19.325,4566471.0
2015-01-28,18.965,19.25,18.77,18.78,4508902.0
2015-01-29,18.755,18.935,18.495,18.815,4641212.0
2015-01-30,19.05,19.08,18.91,18.92,3646966.0
2015-02-02,18.94,19.325,18.87,19.155,4248664.0
2015-02-03,19.05,19.32,18.975,19.225,2832599.0
2015-02-04,19.525,19.525,19.325,19.525,4304075.0
2015-02-05,19.425,19.44,19.29,19.325,3519205.0
2015-02-06,19.54,19.55,19.265,19.375,3560300.0
2015-02-09,19.23,19.29,19.11,19.25,2991313.0
2015-02-10,19.35,19.35,19.105,19.225,2708708.0
2015-02-11,19.25,19.295,18.98,19.125,4097605.0
2015-02-12,19.125,19.195,18.975,19.11,3489876.0
2015-02-13,19.325,19.405,19.17,19.29,3640443.0
2015-02-16,19.265,19.48,19.095,19.415,2483080.0
2015-02-17,19.415,19.535,19.415,19.535,1857234.0
2015-02-18,19.65,19.69,19.48,19.54,2869846.0
2015-02-19,19.705,19.72,19.485,19.65,3218381.0
2015-02-20,19.765,19.82,19.69,19.8,2532801.0
2015-02-23,19.8,19.845,19.635,19.84,2453010.0
2015-02-24,19.89,20.435,19.81,20.435,5273333.0
2015-02-25,20.6,20.665,20.155,20.45,5380634.0
2015-02-26,20.42,20.535,20.17,20.215,3737492.0
2015-02-27,18.28,18.63,18.225,18.285,21092538.0
2015-03-02,18.105,18.13,17.375,17.44,16730857.0
2015-03-03,17.445,17.89,17.425,17.755,9205154.0
2015-03-04,17.75,17.83,17.47,17.475,8221207.0
2015-03-05,17.5,17.76,17.44,17.76,4694716.0
2015-03-06,17.86,17.98,17.83,17.905,5136682.0
2015-03-09,17.86,17.875,17.725,17.75,3248438.0
2015-03-10,17.685,17.715,17.48,17.48,6167603.0
2015-03-11,17.445,17.52,17.39,17.475,3723840.0
2015-03-12,17.47,17.655,17.42,17.535,2702210.0
2015-03-13,17.535,17.6,17.425,17.485,3324531.0
2015-03-16,17.505,17.58,17.47,17.505,3101157.0
2015-03-17,17.505,17.63,17.4,17.47,4418891.0
2015-03-18,17.59,17.75,17.56,17.645,3926145.0
2015-03-19,17.89,17.915,17.8,17.855,3043760.0
2015-03-20,17.725,17.99,17.725,17.915,3790703.0
2015-03-23,17.955,17.96,17.78,17.825,2710579.0
2015-03-24,17.785,17.91,17.75,17.88,2795111.0
2015-03-25,17.89,17.935,17.745,17.825,3088999.0
2015-03-26,17.725,17.905,17.635,17.81,3561245.0
2015-03-27,17.84,18.265,17.755,18.23,4494356.0
2015-03-30,18.035,18.255,18.035,18.145,3224638.0
2015-03-31,18.38,18.41,18.115,18.15,4296372.0
2015-04-01,18.07,18.145,17.88,17.97,4146151.0
2015-04-02,17.98,18.0,17.815,17.84,4558231.0
2015-04-07,18.035,18.06,17.825,17.84,4166492.0
2015-04-08,17.85,17.93,17.785,17.88,3827560.0
2015-04-09,17.905,17.915,17.785,17.88,4888869.0
2015-04-10,17.91,18.265,17.85,18.195,4470498.0
2015-04-13,18.155,18.28,18.13,18.25,2938459.0
2015-04-14,18.07,18.155,17.905,17.98,4282968.0
2015-04-15,18.0,18.0,17.8,17.85,3960377.0
2015-04-16,17.795,17.915,17.785,17.85,3964330.0
2015-04-17,17.78,17.835,17.54,17.56,4096580.0
2015-04-20,17.54,17.56,17.265,17.265,3464585.0
2015-04-21,17.545,17.56,17.27,17.455,3477497.0
2015-04-22,17.535,17.555,17.335,17.395,4173543.0
2015-04-23,17.325,17.465,17.265,17.295,3939526.0
2015-04-24,17.455,17.85,17.415,17.795,3747586.0
2015-04-27,17.88,18.015,17.85,17.99,2753339.0
2015-04-28,17.99,18.39,17.98,18.34,5789747.0
2015-04-29,18.29,18.305,17.965,17.985,3836064.0
2015-04-30,17.86,18.16,17.73,18.145,5071367.0
2015-05-01,18.155,18.155,17.815,17.85,3493634.0
2015-05-04,17.985,18.275,17.97,18.22,3163318.0
2015-05-05,18.34,18.44,18.16,18.235,3936477.0
2015-05-06,17.54,17.855,17.295,17.32,9399094.0
2015-05-07,17.235,17.295,16.615,16.97,8681429.0
2015-05-08,16.97,17.08,16.85,16.85,4250530.0
2015-05-11,16.925,16.93,16.63,16.705,3226895.0
2015-05-12,16.74,17.135,16.67,17.09,3585353.0
2015-05-13,17.295,17.54,17.185,17.54,3899634.0
2015-05-14,17.415,17.59,17.315,17.59,2492974.0
2015-05-15,17.72,17.88,17.715,17.85,4781633.0
2015-05-18,17.855,17.92,17.62,17.755,1954077.0
2015-05-19,17.755,17.775,17.295,17.295,3902947.0
2015-05-20,17.29,17.4,16.87,17.325,3827648.0
2015-05-21,17.325,17.475,17.325,17.455,3954877.0
2015-05-22,17.52,17.535,17.245,17.345,2533775.0
2015-05-25,17.325,17.595,17.295,17.53,2027051.0
2015-05-26,17.53,17.645,17.48,17.56,2356108.0
2015-05-27,17.475,17.48,17.175,17.195,3098314.0
2015-05-28,17.24,17.295,17.085,17.24,3409628.0
2015-05-29,17.33,17.4,17.2,17.235,3311275.0
2015-06-01,17.17,17.185,16.93,17.05,2958864.0
2015-06-02,17.055,17.09,16.93,16.93,2488783.0
2015-06-03,16.925,16.935,16.81,16.84,3172365.0
2015-06-04,16.905,16.925,16.665,16.68,3404352.0
2015-06-05,16.66,16.84,16.66,16.77,1981273.0
2015-06-09,16.74,16.76,16.615,16.685,2758154.0
2015-06-10,16.615,16.97,16.585,16.88,2511894.0
2015-06-11,16.85,16.865,16.6,16.665,3845132.0
2015-06-12,16.63,16.68,16.535,16.575,2386299.0
2015-06-15,16.55,16.555,16.345,16.47,3888069.0
2015-06-16,16.515,16.525,16.365,16.52,2825547.0
2015-06-17,16.415,16.985,16.37,16.495,12562327.0
2015-06-18,16.295,16.395,16.155,16.37,10246072.0
2015-06-19,16.48,16.845,16.425,16.8,6615144.0
2015-06-22,16.755,16.77,16.365,16.53,3338405.0
2015-06-23,16.615,16.615,16.275,16.525,4560267.0
2015-06-24,16.49,16.57,16.305,16.435,4258514.0
2015-06-25,16.37,16.515,16.235,16.235,3097410.0
2015-06-26,16.495,17.155,16.42,16.855,11860925.0
2015-06-29,16.79,16.79,16.49,16.61,5156656.0
2015-06-30,16.585,16.73,16.465,16.595,3706190.0
2015-07-01,16.595,16.84,16.455,16.665,3129527.0
2015-07-02,16.665,17.135,16.56,17.11,3601672.0
2015-07-03,17.11,17.215,16.895,17.005,2490920.0
2015-07-06,16.69,16.855,16.635,16.705,2397022.0
2015-07-07,16.675,16.915,16.58,16.865,3148174.0
2015-07-08,16.795,16.95,16.72,16.815,2615326.0
2015-07-09,16.73,16.77,16.465,16.515,3816536.0
2015-07-10,16.435,16.71,16.435,16.57,2487011.0
2015-07-13,16.55,16.855,16.5,16.69,2191325.0
2015-07-14,16.985,17.195,16.98,17.06,2874622.0
2015-07-15,17.195,17.465,17.11,17.415,2474864.0
2015-07-16,17.53,17.695,17.27,17.345,2386941.0
2015-07-17,17.52,17.57,17.305,17.54,2354893.0
2015-07-20,17.6,17.65,17.51,17.59,1678906.0
2015-07-21,17.67,17.83,17.545,17.7,2266176.0
2015-07-22,17.54,17.59,17.38,17.415,1855945.0
2015-07-23,17.32,17.43,17.215,17.28,1906280.0
2015-07-24,17.235,17.37,17.025,17.14,2489688.0
2015-07-27,17.08,17.17,16.96,17.13,1891317.0
2015-07-28,17.015,17.13,16.985,17.09,2532176.0
2015-07-29,17.09,17.305,17.0,17.12,1998138.0
2015-07-30,17.295,17.695,17.235,17.62,3574051.0
2015-07-31,17.725,17.77,17.525,17.6,4902618.0
2015-08-03,17.51,17.655,17.45,17.6,2552813.0
2015-08-04,17.69,17.985,17.635,17.675,4001345.0
2015-08-05,17.575,17.635,17.435,17.555,2256930.0
2015-08-06,17.435,17.53,17.25,17.305,2682178.0
2015-08-07,17.13,17.32,16.985,17.065,3159337.0
2015-08-10,17.025,17.225,16.905,17.14,2466635.0
2015-08-11,17.21,17.295,16.925,17.03,2632246.0
2015-08-12,16.95,17.055,16.505,16.555,3564819.0
2015-08-13,16.65,16.77,16.58,16.615,2556200.0
2015-08-14,16.615,16.77,16.575,16.615,2514748.0
2015-08-17,16.615,16.745,16.48,16.555,1919517.0
2015-08-18,16.605,16.665,16.395,16.47,2598179.0
2015-08-19,16.715,16.82,16.56,16.765,2767051.0
2015-08-20,16.445,16.52,16.26,16.355,5578932.0
2015-08-21,16.13,16.34,16.01,16.23,4113312.0
2015-08-24,16.035,16.145,15.385,15.565,6791635.0
2015-08-25,15.51,16.425,15.46,16.385,9807170.0
2015-08-26,16.065,16.55,15.93,16.55,4694228.0
2015-08-27,16.615,16.795,16.61,16.65,4238518.0
2015-08-28,16.455,16.97,16.455,16.865,5347358.0
2015-08-31,16.42,16.465,16.13,16.25,6991045.0
2015-09-01,16.21,16.26,15.715,15.735,6152941.0
2015-09-02,15.57,15.725,15.435,15.53,5914016.0
2015-09-03,15.725,15.775,15.45,15.545,5382620.0
2015-09-04,15.62,15.775,15.425,15.69,5056559.0
2015-09-07,15.705,15.745,15.435,15.585,3270179.0
2015-09-08,15.6,15.66,15.44,15.59,4210407.0
2015-09-09,16.255,16.26,15.895,16.245,4447594.0
2015-09-10,16.0,16.115,15.85,15.885,3475828.0
2015-09-11,15.85,15.995,15.725,15.87,2387436.0
2015-09-14,16.05,16.12,15.73,15.905,2907305.0
2015-09-15,15.94,15.985,15.82,15.825,2111750.0
2015-09-16,15.795,15.825,15.625,15.73,3738233.0
2015-09-17,16.03,16.09,15.8,15.845,2987511.0
2015-09-18,15.815,16.145,15.735,15.92,4130281.0
2015-09-21,15.655,15.75,15.465,15.715,3137627.0
2015-09-22,15.94,16.065,15.79,15.905,2623399.0
2015-09-23,15.69,15.82,15.505,15.64,3282068.0
2015-09-24,15.68,15.885,15.67,15.885,3235470.0
2015-09-25,16.045,16.1,15.915,15.965,2413648.0
2015-09-28,15.91,16.065,15.89,16.065,2377688.0
2015-09-29,15.75,15.87,15.545,15.545,2945191.0
2015-09-30,15.555,15.935,15.555,15.935,4845692.0
2015-10-01,15.845,16.38,15.83,16.36,3577209.0
2015-10-02,16.395,16.62,16.325,16.37,2659074.0
2015-10-05,16.68,16.77,16.5,16.6,1940325.0
2015-10-06,16.745,16.91,16.71,16.82,3367456.0
2015-10-07,16.935,16.935,16.645,16.84,2262835.0
2015-10-08,16.95,17.155,16.925,16.955,2697301.0
2015-10-09,17.07,17.165,16.955,17.15,4505678.0
2015-10-12,17.13,17.175,17.015,17.065,2721076.0
2015-10-13,17.065,17.27,17.005,17.205,2944348.0
2015-10-14,17.14,17.16,16.93,17.085,2561155.0
2015-10-15,17.16,17.295,17.065,17.28,2226288.0
2015-10-16,17.39,17.45,17.295,17.415,2600781.0
2015-10-19,17.45,17.515,17.27,17.295,1806366.0
2015-10-20,17.295,17.385,17.115,17.205,1789082.0
2015-10-21,17.175,17.4,17.13,17.29,3360415.0
2015-10-22,17.225,17.255,17.09,17.185,2071860.0
2015-10-23,17.495,17.865,17.455,17.84,4929283.0
2015-10-26,17.96,17.98,17.83,17.86,2549870.0
2015-10-27,17.9,17.975,17.855,17.88,2946316.0
2015-10-28,17.88,17.88,17.54,17.56,2899491.0
2015-10-29,16.1,16.365,15.735,15.845,15699303.0
2015-10-30,15.405,15.645,15.365,15.465,8965176.0
2015-11-02,15.46,15.475,15.115,15.14,6671836.0
2015-11-03,15.27,15.385,15.185,15.33,4447387.0
2015-11-04,15.405,15.46,15.28,15.395,6546069.0
2015-11-05,15.395,15.395,15.18,15.255,3002618.0
2015-11-06,15.28,15.485,15.18,15.455,3808822.0
2015-11-09,15.325,15.39,15.045,15.075,3736020.0
2015-11-10,15.02,15.32,14.91,15.32,4586342.0
2015-11-11,15.32,15.485,15.305,15.375,4233291.0
2015-11-12,15.295,15.41,15.17,15.345,2237701.0
2015-11-13,15.035,15.16,14.945,15.095,3877121.0
2015-11-16,14.82,15.01,14.81,14.82,2697879.0
2015-11-17,14.945,15.035,14.785,15.01,2709039.0
2015-11-18,14.825,15.03,14.82,14.84,4293004.0
2015-11-19,14.875,15.17,14.835,15.17,3580752.0
2015-11-20,15.195,15.32,15.01,15.21,2733909.0
2015-11-23,15.565,15.85,15.565,15.8,5088013.0
2015-11-24,15.78,15.845,15.41,15.43,3032635.0
2015-11-25,15.305,15.815,15.065,15.64,6829412.0
2015-11-26,15.645,15.735,15.39,15.41,3132957.0
2015-11-27,15.455,15.555,15.15,15.24,4233635.0
2015-11-30,15.21,15.49,15.14,15.185,2947205.0
2015-12-01,15.305,15.745,15.21,15.71,4550737.0
2015-12-02,15.575,15.71,15.405,15.465,2692377.0
2015-12-03,15.315,15.485,15.21,15.27,2876824.0
2015-12-04,15.115,15.415,15.04,15.395,3673566.0
2015-12-07,15.555,15.64,15.27,15.32,2014015.0
2015-12-08,15.235,15.28,15.14,15.18,2158229.0
2015-12-09,15.14,15.19,15.115,15.14,2960410.0
2015-12-10,15.14,15.18,14.83,14.99,2545168.0
2015-12-11,14.82,14.93,14.71,14.76,2659692.0
2015-12-14,14.5,14.685,14.445,14.49,2806527.0
2015-12-15,14.515,14.66,14.24,14.43,3303977.0
2015-12-16,14.505,14.99,14.505,14.92,4021913.0
2015-12-17,15.08,15.255,14.985,15.095,3005391.0
2015-12-18,14.805,15.165,14.765,15.12,2598095.0
2015-12-21,14.895,15.225,14.895,15.12,1605141.0
2015-12-22,15.325,15.34,15.075,15.12,2130893.0
2015-12-23,15.26,15.345,15.17,15.195,1526860.0
2015-12-24,15.45,15.655,15.435,15.57,1807374.0
2015-12-29,15.715,16.005,15.59,15.94,1978010.0
2015-12-30,16.075,16.16,15.995,16.05,2013584.0
2015-12-31,16.005,16.005,15.67,15.715,1596965.0
2016-01-04,15.655,15.865,15.455,15.49,2145534.0
2016-01-05,15.3,15.385,15.17,15.19,2558459.0
2016-01-06,15.18,15.18,14.855,14.99,2458573.0
2016-01-07,14.985,14.99,14.49,14.56,3384973.0
2016-01-08,14.49,14.76,14.47,14.67,3355242.0
2016-01-11,14.485,14.67,14.435,14.67,2809881.0
2016-01-12,14.705,14.81,14.57,14.69,3067041.0
2016-01-13,14.76,14.925,14.635,14.915,3063204.0
2016-01-14,14.55,14.755,14.535,14.71,2253112.0
2016-01-15,14.87,14.91,14.44,14.535,1931810.0
2016-01-18,15.075,15.685,14.84,15.17,6723465.0
2016-01-19,15.12,15.125,14.51,14.98,3868960.0
2016-01-20,14.955,15.255,14.94,15.125,3186254.0
2016-01-21,15.325,15.485,15.17,15.32,3905380.0
2016-01-22,15.315,15.465,15.215,15.325,1883694.0
2016-01-25,15.395,15.71,15.375,15.58,2318728.0
2016-01-27,15.525,15.61,15.275,15.465,2916530.0
2016-01-28,15.395,15.78,15.25,15.705,3977461.0
2016-01-29,15.6,15.79,15.375,15.575,3642859.0
2016-02-01,15.685,15.83,15.595,15.67,3383109.0
2016-02-02,15.685,15.75,15.43,15.49,2438746.0
2016-02-03,15.27,15.45,15.09,15.135,3129942.0
2016-02-04,15.295,15.46,15.145,15.35,2717106.0
2016-02-05,15.235,15.3,14.92,15.24,3225154.0
2016-02-08,15.05,15.335,14.935,15.24,3454498.0
2016-02-09,15.05,15.18,14.78,14.82,2841400.0
2016-02-10,14.725,14.755,14.115,14.34,5458564.0
2016-02-11,14.37,14.535,14.285,14.49,2405041.0
2016-02-12,14.275,14.515,14.175,14.22,2971248.0
2016-02-15,14.47,14.485,14.22,14.435,3606550.0
2016-02-16,14.505,14.645,14.37,14.645,2911014.0
2016-02-17,14.75,14.8,14.535,14.575,2938061.0
2016-02-18,14.8,14.82,14.62,14.82,2489746.0
2016-02-19,14.75,14.805,14.6,14.725,1745492.0
2016-02-22,14.53,14.795,14.47,14.76,2375027.0
2016-02-23,14.77,14.78,14.6,14.715,2240496.0
2016-02-24,14.555,14.58,14.195,14.325,3934198.0
2016-02-25,14.37,14.375,13.935,14.045,5443338.0
2016-02-26,13.175,14.67,13.15,14.33,9179011.0
2016-02-29,14.41,14.94,14.4,14.69,6965117.0
2016-03-01,14.76,14.875,14.235,14.5,4976495.0
2016-03-02,14.88,14.9,14.505,14.715,3928141.0
2016-03-03,14.715,14.86,14.575,14.86,3519132.0
2016-03-04,14.825,15.145,14.75,15.02,3024187.0
2016-03-07,15.1,15.27,15.01,15.19,2698925.0
2016-03-08,15.175,15.36,15.11,15.175,2753808.0
2016-03-09,15.21,15.41,15.165,15.41,3364465.0
2016-03-10,15.36,15.39,15.165,15.27,2671985.0
2016-03-11,15.195,15.44,15.17,15.4,1729760.0
2016-03-14,15.455,15.455,15.195,15.245,1764202.0
2016-03-15,15.265,15.3,14.99,15.04,2630981.0
2016-03-16,14.905,14.915,14.68,14.835,3054626.0
2016-03-17,14.855,14.865,14.63,14.675,4376927.0
2016-03-18,14.815,14.9,14.625,14.65,3125383.0
2016-03-21,14.66,14.695,14.275,14.43,3770145.0
2016-03-22,14.44,14.69,14.42,14.565,2568750.0
2016-03-23,14.565,14.84,14.475,14.77,4102793.0
2016-03-24,14.68,14.86,14.66,14.815,2663384.0
2016-03-29,14.845,14.88,14.4,14.43,2502785.0
2016-03-30,14.55,14.575,14.3,14.43,2518659.0
2016-03-31,14.585,14.695,14.505,14.585,2205589.0
2016-04-01,14.425,14.495,14.22,14.325,2640109.0
2016-04-04,14.325,14.49,14.255,14.295,1467998.0
2016-04-05,14.285,14.325,13.91,14.095,3253020.0
2016-04-06,14.08,14.185,13.99,14.08,1662616.0
2016-04-07,14.075,14.1,13.97,14.075,1958958.0
2016-04-08,13.905,14.02,13.885,13.95,2296816.0
2016-04-11,13.905,13.925,13.655,13.74,3035327.0
2016-04-12,13.725,13.79,13.66,13.685,2907291.0
2016-04-13,13.785,13.85,13.76,13.85,2317107.0
2016-04-14,13.825,14.46,13.825,14.43,4536185.0
2016-04-15,14.505,14.65,14.43,14.64,3997879.0
2016-04-18,14.555,14.68,14.55,14.64,2097519.0
2016-04-19,14.795,14.895,14.495,14.61,2520258.0
2016-04-20,14.73,14.73,14.465,14.515,2533959.0
2016-04-21,14.66,14.675,14.225,14.365,4611213.0
2016-04-22,14.36,14.495,14.245,14.33,2525445.0
2016-04-26,14.32,14.43,14.135,14.185,2913508.0
2016-04-27,14.22,14.32,13.98,14.03,2699598.0
2016-04-28,14.255,14.64,14.12,14.535,4476550.0
2016-04-29,14.55,14.64,14.465,14.59,2546715.0
2016-05-02,14.535,14.735,14.47,14.68,1952862.0
2016-05-03,14.32,14.695,14.155,14.695,6247772.0
2016-05-04,14.485,14.49,13.635,13.665,10122239.0
2016-05-05,13.725,13.97,13.68,13.805,3188222.0
2016-05-06,13.645,14.01,13.615,13.995,3548068.0
2016-05-09,13.99,14.22,13.965,14.2,2705809.0
2016-05-10,14.235,14.34,14.155,14.265,3221604.0
2016-05-11,14.59,15.09,14.49,15.045,8149035.0
2016-05-12,15.105,15.21,14.935,15.21,5062997.0
2016-05-13,15.065,15.105,14.66,14.76,3457107.0
2016-05-16,14.795,14.97,14.73,14.82,1838243.0
2016-05-17,14.97,15.07,14.92,15.0,2134585.0
2016-05-18,14.835,14.915,14.675,14.755,3329985.0
2016-05-19,14.755,14.76,14.515,14.63,2129992.0
2016-05-20,14.625,14.74,14.605,14.69,1279721.0
2016-05-23,14.74,14.77,14.61,14.635,1680756.0
2016-05-24,14.585,14.65,14.33,14.51,1740639.0
2016-05-25,14.735,14.875,14.605,14.7,2599517.0
2016-05-26,14.63,14.77,14.505,14.525,2398961.0
2016-05-27,14.595,14.69,14.55,14.57,2346145.0
2016-05-30,14.655,14.825,14.605,14.775,1270177.0
2016-05-31,14.66,14.755,14.55,14.595,1934210.0
2016-06-01,14.46,14.525,14.38,14.385,2908838.0
2016-06-02,14.35,14.405,14.195,14.235,1908948.0
2016-06-03,14.365,14.405,14.305,14.325,1058080.0
2016-06-06,14.255,14.535,14.195,14.39,1674834.0
2016-06-07,14.385,14.41,14.22,14.265,1787371.0
2016-06-08,14.235,14.32,14.155,14.265,1949785.0
2016-06-09,14.255,14.42,14.18,14.34,2154462.0
2016-06-10,14.16,14.35,14.16,14.215,1321133.0
2016-06-14,14.055,14.08,13.91,13.965,2516732.0
2016-06-15,13.87,14.08,13.865,13.87,2223577.0
2016-06-16,14.0,14.0,13.855,13.925,3689358.0
2016-06-17,13.89,13.935,13.79,13.855,2456859.0
2016-06-20,13.955,14.11,13.925,14.11,2131477.0
2016-06-21,13.935,14.055,13.905,13.98,3077281.0
2016-06-22,13.905,13.97,13.825,13.855,1733986.0
2016-06-23,13.855,13.89,13.76,13.76,2382984.0
2016-06-24,13.855,13.91,13.42,13.565,3796550.0
2016-06-27,13.5,13.69,13.44,13.645,2251246.0
2016-06-28,13.45,13.665,13.43,13.615,2827248.0
2016-06-29,13.69,13.79,13.665,13.67,2776540.0
2016-06-30,13.76,13.855,13.685,13.785,3334160.0
2016-07-01,13.69,13.78,13.635,13.685,2707192.0
2016-07-04,13.685,13.75,13.6,13.74,1576241.0
2016-07-05,13.76,13.78,13.575,13.605,1823697.0
2016-07-06,13.525,13.575,13.395,13.525,2188202.0
2016-07-07,13.67,13.69,13.595,13.64,2227770.0
2016-07-08,13.595,13.64,13.54,13.6,2080776.0
2016-07-11,13.76,14.06,13.76,14.06,2652022.0
2016-07-12,14.145,14.155,13.955,13.99,2148384.0
2016-07-13,14.04,14.11,13.975,14.08,2100552.0
2016-07-14,14.155,14.28,14.11,14.165,1945753.0
2016-07-15,14.245,14.275,14.18,14.205,1677310.0
2016-07-18,14.195,14.545,14.165,14.485,2924165.0
2016-07-19,14.585,14.695,14.57,14.65,2520034.0
2016-07-20,14.69,14.965,14.69,14.86,2605920.0
2016-07-21,15.01,15.09,14.935,14.95,3455103.0
2016-07-22,14.915,14.96,14.74,14.815,3186656.0
2016-07-25,15.19,16.08,15.185,16.035,9570166.0
2016-07-26,15.62,15.68,15.4,15.505,8271248.0
2016-07-27,15.46,15.5,15.36,15.455,2513414.0
2016-07-28,15.41,15.56,15.395,15.44,3030520.0
2016-07-29,15.44,15.505,15.4,15.445,3072414.0
2016-08-01,15.445,15.63,15.445,15.555,2317266.0
2016-08-02,15.555,15.73,15.5,15.595,2936942.0
2016-08-03,15.435,15.595,15.34,15.42,2783736.0
2016-08-04,15.455,15.645,15.43,15.555,3058856.0
2016-08-05,15.505,15.545,15.42,15.445,1929663.0
2016-08-08,15.505,15.66,15.42,15.44,1917110.0
2016-08-09,15.39,15.455,15.265,15.31,2046718.0
2016-08-10,15.245,15.3,15.19,15.245,1536809.0
2016-08-11,15.195,15.315,15.06,15.245,2131661.0
2016-08-12,15.375,15.445,15.175,15.44,2908526.0
2016-08-15,15.465,15.56,15.375,15.5,1851018.0
2016-08-16,15.44,15.495,15.34,15.42,2255059.0
2016-08-17,15.44,15.605,15.415,15.555,1431819.0
2016-08-18,15.665,15.68,15.535,15.67,2466195.0
2016-08-19,15.7,15.805,15.64,15.77,2577430.0
2016-08-22,15.75,15.91,15.71,15.905,3230921.0
2016-08-23,15.97,16.01,15.795,15.98,3293300.0
2016-08-24,15.98,15.98,15.98,15.98,0.0
2016-08-25,17.055,17.19,15.81,16.61,15727521.0
2016-08-26,16.245,16.55,16.165,16.43,6534968.0
2016-08-29,16.365,16.43,16.25,16.305,3151996.0
2016-08-30,16.305,16.32,15.92,15.92,3984258.0
2016-08-31,15.835,15.98,15.56,15.645,3395696.0
2016-09-01,15.575,15.78,15.445,15.775,3647480.0
2016-09-02,15.705,15.825,15.525,15.825,3286460.0
2016-09-05,15.775,15.87,15.705,15.87,2434914.0
2016-09-06,15.865,15.915,15.815,15.915,2879551.0
2016-09-07,15.7,15.93,15.7,15.915,3213378.0
2016-09-08,15.85,15.885,15.545,15.66,4254812.0
2016-09-09,15.425,15.475,15.175,15.38,3654920.0
2016-09-12,15.1,15.245,15.02,15.02,3412418.0
2016-09-13,15.055,15.175,14.99,15.09,3035711.0
2016-09-14,15.075,15.215,15.02,15.145,2110998.0
2016-09-15,15.04,15.21,15.04,15.135,2986053.0
2016-09-16,15.165,15.21,15.13,15.155,3690532.0
2016-09-19,15.075,15.285,15.075,15.165,773937.0
2016-09-20,15.135,15.33,15.13,15.33,2976094.0
2016-09-21,15.21,15.38,15.195,15.32,2996788.0
2016-09-22,15.32,15.42,15.235,15.31,2576071.0
2016-09-23,15.39,15.755,15.29,15.715,5756226.0
2016-09-26,15.515,15.62,15.35,15.38,3375212.0
2016-09-27,15.15,15.29,15.055,15.155,3922057.0
2016-09-28,15.41,15.54,15.36,15.445,3257789.0
2016-09-29,15.535,15.73,15.275,15.7,2444749.0
2016-09-30,15.73,15.77,15.42,15.66,3683524.0
2016-10-03,15.66,15.78,15.635,15.73,1412555.0
2016-10-04,15.68,15.7,15.565,15.66,2104140.0
2016-10-05,15.67,15.75,15.585,15.68,1910658.0
2016-10-06,15.795,16.105,15.75,16.09,2976082.0
2016-10-07,16.14,16.22,15.965,16.08,2853632.0
2016-10-10,16.185,16.22,16.08,16.13,3157946.0
2016-10-11,16.255,16.355,16.185,16.22,3454157.0
2016-10-12,16.2,16.32,16.16,16.3,3246795.0
2016-10-13,16.16,16.36,16.16,16.3,2850346.0
2016-10-14,16.415,16.49,16.315,16.34,1968142.0
2016-10-17,16.315,16.42,16.285,16.32,1376428.0
2016-10-18,16.4,16.49,16.32,16.395,2992809.0
2016-10-19,16.48,16.745,16.455,16.665,2980300.0
2016-10-20,16.82,16.82,16.71,16.765,3022991.0
2016-10-21,16.825,17.075,16.81,17.02,4347100.0
2016-10-24,16.96,16.985,16.85,16.965,2571611.0
2016-10-25,16.995,17.1,16.955,16.995,3676972.0
2016-10-26,16.895,17.075,16.86,16.905,4197940.0
2016-10-27,16.935,16.975,16.635,16.69,3361786.0
2016-10-28,17.29,17.33,16.2,16.305,7158290.0
2016-10-31,16.22,16.265,15.735,15.915,5002407.0
2016-11-01,15.655,15.875,15.625,15.795,1912413.0
2016-11-02,15.64,15.66,15.445,15.54,2283973.0
2016-11-03,15.545,15.575,15.385,15.475,2221488.0
2016-11-04,15.33,15.465,15.31,15.45,1475420.0
2016-11-07,15.485,15.555,15.32,15.52,1531959.0
2016-11-08,15.505,15.515,15.34,15.515,2785122.0
2016-11-09,15.535,15.715,14.96,15.3,3396417.0
2016-11-10,15.44,15.7,15.41,15.605,2268444.0
2016-11-11,15.68,15.735,15.52,15.735,1983408.0
2016-11-14,15.78,15.78,15.565,15.65,1755880.0
2016-11-15,15.65,15.735,15.48,15.72,2417512.0
2016-11-16,15.65,15.74,15.555,15.68,1982142.0
2016-11-17,15.65,15.71,15.515,15.69,1850386.0
2016-11-18,15.67,15.755,15.56,15.62,1140377.0
2016-11-21,15.56,15.615,15.35,15.38,2002323.0
2016-11-22,15.58,15.71,15.515,15.655,2738945.0
2016-11-23,15.625,15.79,15.595,15.75,1886650.0
2016-11-24,15.835,15.885,15.775,15.815,1825601.0
2016-11-25,15.815,15.885,15.715,15.815,1788216.0
2016-11-28,15.815,15.85,15.635,15.65,2441526.0
2016-11-29,15.615,15.65,15.465,15.515,4107911.0
2016-11-30,15.48,15.545,15.35,15.405,7540853.0
2016-12-01,15.345,15.585,15.255,15.575,3529520.0
2016-12-02,15.54,15.665,15.44,15.44,2960778.0
2016-12-05,15.37,15.4,15.215,15.27,1639948.0
2016-12-06,15.25,15.275,15.035,15.075,3190191.0
2016-12-07,15.13,15.445,15.115,15.42,3351329.0
2016-12-08,15.52,15.72,15.485,15.58,3452097.0
2016-12-09,15.48,15.54,15.33,15.42,1929145.0
2016-12-12,15.345,15.405,15.285,15.38,1708880.0
2016-12-13,15.38,15.48,15.285,15.36,2307377.0
2016-12-14,15.445,15.655,15.36,15.45,2710263.0
2016-12-15,15.33,15.605,15.33,15.515,3515955.0
2016-12-16,15.465,15.505,15.325,15.445,3521327.0
2016-12-19,15.44,15.715,15.405,15.64,2129799.0
2016-12-20,15.615,16.01,15.595,15.915,2892641.0
2016-12-21,15.885,16.03,15.865,15.895,2137951.0
2016-12-22,15.935,16.165,15.905,16.14,2215385.0
2016-12-23,16.085,16.205,16.0,16.05,1188685.0
2016-12-28,16.3,16.55,16.295,16.36,3239903.0
2016-12-29,16.37,16.515,16.325,16.48,2012097.0
2016-12-30,16.355,16.4,16.195,16.22,1571504.0
2017-01-03,16.42,16.455,16.35,16.4,2066314.0
2017-01-04,16.415,16.415,16.295,16.39,2304476.0
2017-01-05,16.42,16.435,16.325,16.34,1579107.0
2017-01-06,16.32,16.415,16.22,16.28,1368781.0
2017-01-09,16.355,16.59,16.34,16.415,2191909.0
2017-01-10,16.41,16.455,16.265,16.295,1801745.0
2017-01-11,16.32,16.515,16.285,16.42,1611276.0
2017-01-12,16.46,16.515,16.295,16.335,1321551.0
2017-01-13,16.41,16.47,16.235,16.41,2311525.0
2017-01-16,16.42,16.59,16.42,16.47,1386536.0
2017-01-17,16.37,16.47,16.335,16.435,1219520.0
2017-01-18,16.285,16.415,16.265,16.355,1556421.0
2017-01-19,16.55,16.555,16.37,16.42,2001163.0
2017-01-20,16.34,16.455,16.335,16.41,1952075.0
2017-01-23,16.61,16.655,16.45,16.555,4314804.0
2017-01-24,16.635,16.725,16.51,16.69,3382980.0
2017-01-25,16.76,16.805,16.575,16.59,3042370.0
2017-01-27,16.79,17.025,16.725,16.935,4173551.0
2017-01-30,16.805,16.88,16.745,16.765,2381892.0
2017-01-31,16.725,16.745,16.475,16.555,2308198.0
2017-02-01,16.825,16.925,16.78,16.885,6132027.0
2017-02-02,17.06,17.11,16.895,17.02,5735839.0
2017-02-03,17.095,17.23,17.045,17.09,3367358.0
2017-02-06,17.16,17.21,17.005,17.07,1806741.0
2017-02-07,17.06,17.1,17.005,17.06,3538313.0
2017-02-08,17.09,17.12,17.005,17.07,3550893.0
2017-02-09,17.075,17.075,16.9,16.995,2324185.0
2017-02-10,16.995,17.14,16.925,17.045,3075269.0
2017-02-13,16.995,17.18,16.995,17.16,1992096.0
2017-02-14,17.23,17.33,17.155,17.175,2081725.0
2017-02-15,17.195,17.24,17.02,17.07,2904620.0
2017-02-16,17.025,17.09,16.72,17.07,2711623.0
2017-02-17,17.025,17.16,16.985,17.155,2449044.0
2017-02-20,17.235,17.29,17.095,17.16,2737870.0
2017-02-21,17.215,17.295,17.11,17.16,2328334.0
2017-02-22,17.445,17.985,17.275,17.92,8884439.0
2017-02-23,17.835,18.005,17.5,17.835,5170542.0
2017-02-24,17.87,17.955,17.835,17.835,2967054.0
2017-02-27,17.79,17.8,17.615,17.625,2582817.0
2017-02-28,17.55,17.6,17.335,17.335,4216414.0
2017-03-01,17.29,17.38,17.085,17.17,3698606.0
2017-03-02,17.26,17.51,17.255,17.475,2650985.0
2017-03-03,17.425,17.46,17.315,17.435,1861896.0
2017-03-06,17.42,17.645,17.315,17.63,2254206.0
2017-03-07,17.735,17.96,17.64,17.905,3361750.0
2017-03-08,17.83,17.95,17.77,17.88,3289789.0
2017-03-09,17.84,17.915,17.81,17.885,1961761.0
2017-03-10,17.96,18.165,17.905,18.125,2095756.0
2017-03-13,18.145,18.155,18.01,18.09,1436325.0
2017-03-14,18.065,18.145,17.94,18.065,1587354.0
2017-03-15,17.98,18.11,17.925,18.08,2267356.0
2017-03-16,17.735,17.995,17.735,17.925,2394343.0
2017-03-17,17.99,18.01,17.75,17.75,2670626.0
2017-03-20,17.665,17.785,17.63,17.73,1035052.0
2017-03-21,17.665,17.73,17.565,17.715,1885039.0
2017-03-22,17.665,17.665,17.425,17.445,2369411.0
2017-03-23,17.385,17.695,17.33,17.57,1604669.0
2017-03-24,17.62,17.88,17.605,17.795,1462330.0
2017-03-27,17.665,17.815,17.6,17.795,1182372.0
2017-03-28,17.815,18.015,17.795,18.01,1878698.0
2017-03-29,17.98,18.135,17.9,18.08,2585170.0
2017-03-30,18.145,18.33,18.06,18.32,1947358.0
2017-03-31,18.195,18.275,18.18,18.18,1577759.0
2017-04-03,18.215,18.31,18.11,18.3,1244008.0
2017-04-04,18.25,18.34,18.135,18.34,1389368.0
2017-04-05,18.4,18.51,18.245,18.365,2055600.0
2017-04-06,18.25,18.305,18.175,18.23,1718854.0
2017-04-07,18.23,18.32,18.045,18.195,1340878.0
2017-04-10,18.32,18.34,18.19,18.235,2028475.0
2017-04-11,18.11,18.34,18.065,18.11,2138269.0
2017-04-12,18.11,18.27,18.06,18.235,2311323.0
2017-04-13,18.235,18.31,18.145,18.16,1824953.0
2017-04-18,18.08,18.18,17.98,18.085,2009581.0
2017-04-19,17.995,18.16,17.935,17.96,1435529.0
2017-04-20,18.065,18.14,17.92,18.03,1551360.0
2017-04-21,18.03,18.2,17.895,18.19,1944295.0
2017-04-24,18.18,18.325,18.125,18.3,1784426.0
2017-04-26,18.365,18.525,18.345,18.51,2677404.0
2017-04-27,18.51,18.525,18.385,18.51,2476408.0
2017-04-28,18.49,18.505,18.375,18.44,1759777.0
2017-05-01,18.44,18.565,18.38,18.545,1711411.0
2017-05-02,18.735,19.02,18.6,18.765,3958726.0
2017-05-03,18.695,18.73,18.235,18.255,3147920.0
2017-05-04,18.21,18.38,18.085,18.305,2665447.0
2017-05-05,18.11,18.125,17.95,18.01,2394580.0
2017-05-08,18.16,18.305,18.08,18.23,2625612.0
2017-05-09,18.27,18.33,18.195,18.265,1985012.0
2017-05-10,18.34,18.49,18.27,18.385,4016304.0
2017-05-11,18.505,18.71,18.45,18.6,2389744.0
2017-05-12,18.525,18.63,18.415,18.485,1530637.0
2017-05-15,18.34,18.475,18.285,18.38,1674936.0
2017-05-16,18.515,18.525,18.355,18.375,1664766.0
2017-05-17,18.215,18.375,18.005,18.005,2203415.0
2017-05-18,17.825,17.935,17.7,17.935,2884509.0
2017-05-19,17.825,17.915,17.675,17.735,1849635.0
2017-05-22,17.755,17.87,17.735,17.77,1223989.0
2017-05-23,17.805,17.845,17.77,17.795,1743970.0
2017-05-24,17.84,18.045,17.77,18.01,2313165.0
2017-05-25,17.975,18.005,17.84,17.905,1707435.0
2017-05-26,17.905,17.95,17.785,17.87,1648026.0
2017-05-29,17.775,17.96,17.75,17.755,1634025.0
2017-05-30,17.72,17.775,17.62,17.74,1253217.0
2017-05-31,17.735,17.87,17.685,17.87,2598031.0
2017-06-01,17.845,17.95,17.66,17.925,2379930.0
2017-06-02,18.035,18.23,17.99,18.2,2328419.0
2017-06-05,18.025,18.2,17.97,18.2,1996373.0
2017-06-06,18.18,18.18,17.9,17.92,1409697.0
2017-06-07,17.845,17.935,17.75,17.795,3188373.0
2017-06-08,17.715,17.885,17.645,17.885,2734870.0
2017-06-09,17.755,17.83,17.695,17.805,1856820.0
2017-06-13,17.805,17.9,17.655,17.895,3276414.0
2017-06-14,17.905,18.035,17.825,18.035,3042318.0
2017-06-15,18.03,18.06,17.86,17.97,5458135.0
2017-06-16,17.99,18.14,17.975,18.01,3354696.0
2017-06-19,17.6,17.685,17.28,17.38,6973862.0
2017-06-20,17.29,17.45,17.225,17.255,7055561.0
2017-06-21,17.15,17.325,17.065,17.22,4228926.0
2017-06-22,17.22,17.425,17.185,17.31,3573873.0
2017-06-23,17.315,17.425,17.305,17.4,1909049.0
2017-06-26,17.425,17.62,17.42,17.555,3167857.0
2017-06-27,17.53,17.565,17.425,17.545,2141316.0
2017-06-28,17.545,17.63,17.455,17.61,2255399.0
2017-06-29,17.7,17.81,17.665,17.73,2370982.0
2017-06-30,17.425,17.585,17.36,17.52,2877187.0
2017-07-03,17.405,17.45,17.27,17.305,2716022.0
2017-07-04,17.48,17.665,17.415,17.625,2332727.0
2017-07-05,17.59,17.68,17.51,17.575,1777285.0
2017-07-06,17.42,17.55,17.33,17.53,2452852.0
2017-07-07,17.39,17.555,17.38,17.495,2373946.0
2017-07-10,17.61,17.735,17.585,17.68,1779218.0
2017-07-11,17.645,17.81,17.545,17.665,1763370.0
2017-07-12,17.59,17.685,17.515,17.62,2079252.0
2017-07-13,17.7,17.84,17.675,17.84,1973664.0
2017-07-14,17.84,18.11,17.82,18.09,2558579.0
2017-07-17,18.01,18.25,17.975,18.155,1496373.0
2017-07-18,18.105,18.155,17.935,18.01,2894319.0
2017-07-19,18.08,18.15,17.975,18.01,2113446.0
2017-07-20,18.03,18.215,18.0,18.16,2283996.0
2017-07-21,18.035,18.16,17.955,18.045,1442654.0
2017-07-24,17.95,18.01,17.85,18.01,1728146.0
2017-07-25,18.045,18.12,18.045,18.085,1451977.0
2017-07-26,18.245,18.31,18.155,18.22,2085886.0
2017-07-27,18.275,18.44,18.22,18.34,1603460.0
2017-07-28,18.18,18.275,18.06,18.19,2165353.0
2017-07-31,18.16,18.33,18.1,18.32,2225159.0
2017-08-01,18.32,18.545,18.285,18.545,2709192.0
2017-08-02,18.53,18.545,18.415,18.49,1790118.0
2017-08-03,18.385,18.505,18.355,18.505,1278828.0
2017-08-04,18.47,18.56,18.405,18.525,2688832.0
2017-08-07,18.545,18.55,18.32,18.455,1603333.0
2017-08-08,18.485,18.525,18.215,18.485,1972480.0
2017-08-09,18.49,18.595,18.385,18.505,2403919.0
2017-08-10,18.525,18.57,18.29,18.355,2307098.0
2017-08-11,18.195,18.485,18.145,18.435,2141617.0
2017-08-14,18.405,18.51,18.395,18.455,1090577.0
2017-08-15,18.525,18.605,18.505,18.585,2432199.0
2017-08-16,18.64,18.67,18.56,18.62,2063341.0
2017-08-17,18.62,18.725,18.405,18.505,2064510.0
2017-08-18,18.32,18.66,18.305,18.54,1615717.0
2017-08-21,18.49,18.525,18.385,18.475,1488755.0
2017-08-22,18.515,18.64,18.45,18.565,1570852.0
2017-08-23,18.865,19.04,18.355,18.485,4872733.0
2017-08-24,18.25,18.385,17.755,17.85,6743662.0
2017-08-25,17.825,17.92,17.74,17.895,3564975.0
2017-08-28,17.83,17.88,17.63,17.73,2046328.0
2017-08-29,17.645,17.74,17.435,17.535,3039520.0
2017-08-30,17.64,17.735,17.545,17.575,3013819.0
2017-08-31,17.645,17.84,17.555,17.84,2940145.0
2017-09-01,17.825,17.86,17.645,17.695,1309160.0
2017-09-04,17.63,17.685,17.51,17.66,1574608.0
2017-09-05,17.605,17.74,17.53,17.735,1702063.0
2017-09-06,17.715,17.735,17.63,17.675,2269966.0
2017-09-07,17.96,18.1,17.795,17.855,2722129.0
2017-09-08,17.91,17.93,17.82,17.875,1507307.0
2017-09-11,17.88,17.95,17.825,17.895,1966553.0
2017-09-12,17.91,17.91,17.7,17.79,2455763.0
2017-09-13,17.805,18.03,17.805,17.935,2557148.0
2017-09-14,17.89,18.01,17.78,17.915,2147998.0
2017-09-15,17.985,17.985,17.805,17.915,2719691.0
2017-09-18,17.985,18.03,17.805,17.845,1624853.0
2017-09-19,17.89,17.915,17.705,17.77,1863436.0
2017-09-20,17.65,17.89,17.65,17.84,1488480.0
2017-09-21,17.64,17.88,17.64,17.855,2731812.0
2017-09-22,17.855,17.915,17.705,17.89,1863525.0
2017-09-25,17.86,17.865,17.7,17.775,2078640.0
2017-09-26,17.78,17.86,17.64,17.855,2379232.0
2017-09-27,17.895,17.975,17.735,17.805,1867996.0
2017-09-28,17.78,17.86,17.67,17.71,1668006.0
2017-09-29,17.675,17.82,17.66,17.79,1739815.0
2017-10-02,17.82,17.865,17.735,17.755,1041968.0
2017-10-03,17.72,17.745,17.57,17.64,2045212.0
2017-10-04,17.535,17.605,17.255,17.315,3175025.0
2017-10-05,17.36,17.435,17.33,17.41,1377269.0
2017-10-06,17.42,17.565,17.365,17.54,1871659.0
2017-10-09,17.535,17.615,17.45,17.535,2051205.0
2017-10-10,17.45,17.535,17.41,17.435,1358981.0
2017-10-11,17.43,17.565,17.42,17.555,2459384.0
2017-10-12,17.495,17.585,17.365,17.585,2209674.0
2017-10-13,17.635,17.745,17.615,17.675,2263520.0
2017-10-16,17.745,17.875,17.71,17.83,2050397.0
2017-10-17,17.865,18.045,17.845,17.975,1919212.0
2017-10-18,17.945,18.095,17.935,18.01,1791036.0
2017-10-19,18.1,18.17,17.96,18.07,2938039.0
2017-10-20,17.965,18.205,17.96,18.085,1511090.0
2017-10-23,18.105,18.235,17.875,17.965,1756645.0
2017-10-24,17.88,17.89,17.745,17.825,2496905.0
2017-10-25,17.84,17.945,17.515,17.745,2631171.0
2017-10-26,17.86,17.86,17.675,17.755,2327857.0
2017-10-27,17.825,17.84,17.58,17.71,2383169.0
2017-10-30,17.725,17.915,17.67,17.855,2309633.0
2017-10-31,17.96,18.27,17.96,18.26,3527201.0
2017-11-01,18.345,18.615,18.34,18.56,2880775.0
2017-11-02,18.68,18.68,18.275,18.37,2178988.0
2017-11-03,18.355,18.48,18.32,18.39,1539527.0
2017-11-06,18.445,18.51,18.305,18.415,1662207.0
2017-11-07,18.48,18.515,18.325,18.425,1905035.0
2017-11-08,18.34,18.475,18.335,18.44,1556977.0
2017-11-09,18.56,18.565,18.355,18.51,1825230.0
2017-11-10,18.465,18.515,18.375,18.515,1027638.0
2017-11-13,18.595,18.6,18.475,18.565,1661792.0
2017-11-14,18.445,18.545,18.355,18.545,1785700.0
2017-11-15,18.455,18.495,18.355,18.425,1682061.0
2017-11-16,18.395,18.395,18.215,18.24,2309957.0
2017-11-17,18.295,18.325,18.15,18.225,1523346.0
2017-11-20,18.105,18.295,18.055,18.25,1504221.0
2017-11-21,18.305,18.335,18.16,18.285,1459654.0
2017-11-22,18.36,18.475,18.335,18.415,2322556.0
2017-11-23,18.49,18.535,18.34,18.49,1342258.0
2017-11-24,18.455,18.575,18.335,18.565,1248939.0
2017-11-27,18.515,18.665,18.455,18.535,1558241.0
2017-11-28,18.535,18.945,18.525,18.89,2939576.0
2017-11-29,19.005,19.11,18.94,19.025,3400915.0
2017-11-30,19.05,19.1,18.895,18.99,4099312.0
2017-12-01,18.975,19.01,18.7,18.96,1541543.0
2017-12-04,19.005,19.025,18.905,18.945,1516025.0
2017-12-05,18.735,18.98,18.72,18.925,2573674.0
2017-12-06,18.82,19.05,18.77,18.945,1565288.0
2017-12-07,18.955,19.05,18.945,18.96,1876452.0
2017-12-08,18.97,19.09,18.96,18.99,2020886.0
2017-12-11,18.99,19.025,18.94,19.005,1189374.0
2017-12-12,18.945,19.045,18.845,19.005,1723553.0
2017-12-13,19.045,19.09,18.93,19.09,1642849.0
2017-12-14,19.05,19.05,18.81,18.97,2406943.0
2017-12-15,18.92,19.16,18.92,19.1,2842121.0
2017-12-18,19.125,19.3,19.11,19.245,1869413.0
2017-12-19,19.265,19.35,19.21,19.3,2106279.0
2017-12-20,19.22,19.335,19.195,19.335,2682856.0
2017-12-21,19.335,19.4,19.265,19.365,2333661.0
2017-12-22,19.305,19.335,19.2,19.3,1258976.0
2017-12-27,19.3,19.435,19.23,19.285,1039847.0
2017-12-28,19.34,19.425,19.29,19.405,741064.0
2017-12-29,19.35,19.35,19.23,19.265,1204049.0
2018-01-02,19.18,19.33,19.09,19.27,1073740.0
2018-01-03,19.23,19.23,19.115,19.15,898060.0
2018-01-04,19.32,19.355,19.065,19.11,1413567.0
2018-01-05,19.23,19.39,19.195,19.235,1730146.0
2018-01-08,19.235,19.29,19.13,19.2,1438087.0
2018-01-09,19.245,19.35,19.215,19.245,1868343.0
2018-01-10,19.255,19.405,19.22,19.25,1248396.0
2018-01-11,19.245,19.335,19.165,19.335,1955854.0
2018-01-12,19.3,19.315,19.13,19.23,2061713.0
2018-01-15,19.25,19.285,19.135,19.23,928506.0
2018-01-16,19.125,19.195,19.005,19.065,1862216.0
2018-01-17,18.995,19.245,18.98,19.05,1957859.0
2018-01-18,19.04,19.09,18.95,19.015,1678919.0
2018-01-19,19.05,19.215,19.03,19.095,1127205.0
2018-01-22,19.18,19.37,19.15,19.305,2095122.0
2018-01-23,19.305,19.405,19.16,19.235,1388062.0
2018-01-24,19.3,19.335,19.17,19.185,1128244.0
2018-01-25,19.08,19.125,18.99,19.115,1495351.0
2018-01-29,19.185,19.315,19.03,19.04,1047935.0
2018-01-30,18.945,19.125,18.895,19.03,1228791.0
2018-01-31,19.01,19.12,18.965,19.015,2071234.0
2018-02-01,19.18,19.315,19.13,19.25,1771510.0
2018-02-02,19.32,19.58,19.25,19.545,2502731.0
2018-02-05,19.49,19.595,19.44,19.52,2295362.0
2018-02-06,18.96,19.255,18.805,18.94,5641328.0
2018-02-07,18.92,19.135,18.855,18.885,3164252.0
2018-02-08,18.72,19.05,18.72,18.995,2404140.0
2018-02-09,18.785,18.99,18.775,18.96,2499184.0
2018-02-12,18.875,18.96,18.79,18.92,1972467.0
2018-02-13,18.92,19.015,18.8,18.995,1771661.0
2018-02-14,18.84,19.05,18.81,18.87,1740451.0
2018-02-15,18.75,19.11,18.75,19.08,1836443.0
2018-02-16,19.125,19.21,19.025,19.09,1497194.0
2018-02-19,19.11,19.355,19.1,19.27,2202566.0
2018-02-20,19.15,19.39,19.09,19.33,1687142.0
2018-02-21,19.32,19.605,19.285,19.45,2621797.0
2018-02-22,19.61,19.7,19.48,19.505,3677888.0
2018-02-23,19.545,19.58,18.87,18.995,5804703.0
2018-02-26,19.25,19.455,19.165,19.39,4034633.0
2018-02-27,19.485,19.7,19.33,19.645,2818793.0
2018-02-28,19.65,19.745,19.39,19.485,4199985.0
2018-03-01,19.65,19.665,19.435,19.55,2226132.0
2018-03-02,19.485,19.515,19.325,19.43,1581243.0
2018-03-05,19.445,19.445,19.21,19.42,1434422.0
2018-03-06,19.545,19.615,19.385,19.55,2343686.0
2018-03-07,19.29,19.4,19.185,19.275,2685023.0
2018-03-08,19.415,19.445,19.27,19.35,2083600.0
2018-03-09,19.27,19.505,19.26,19.415,2087988.0
2018-03-12,19.48,19.485,19.13,19.22,2096185.0
2018-03-13,19.155,19.26,19.015,19.26,2238262.0
2018-03-14,19.12,19.205,19.0,19.025,1752582.0
2018-03-15,18.945,19.125,18.935,19.09,2864147.0
2018-03-16,19.205,19.535,19.155,19.325,4785485.0
2018-03-19,19.43,19.45,19.145,19.305,1519830.0
2018-03-20,19.305,19.51,19.25,19.485,1764543.0
2018-03-21,19.515,19.595,19.405,19.58,1576791.0
2018-03-22,19.43,19.47,19.235,19.38,1792652.0
2018-03-23,19.17,19.305,19.08,19.155,2035613.0
2018-03-26,19.025,19.125,18.88,19.045,2156902.0
2018-03-27,19.06,19.17,18.965,19.17,1638299.0
2018-03-28,19.04,19.195,18.975,19.16,1471364.0
2018-03-29,19.065,19.095,18.91,18.975,1684148.0
2018-04-03,18.9,19.15,18.895,19.095,1464433.0
2018-04-04,18.975,19.19,18.95,19.145,1788129.0
2018-04-05,19.065,19.26,19.055,19.195,1232322.0
2018-04-06,19.12,19.3,19.045,19.22,931203.0
2018-04-09,19.26,19.55,19.235,19.435,2257144.0
2018-04-10,19.355,19.58,19.35,19.43,1687204.0
2018-04-11,19.25,19.335,19.25,19.325,2094055.0
2018-04-12,19.175,19.33,19.13,19.225,2446632.0
2018-04-13,19.155,19.26,19.11,19.21,1382080.0
2018-04-16,19.21,19.38,19.155,19.22,1484904.0
2018-04-17,19.3,19.43,19.145,19.145,1611746.0
2018-04-18,19.22,19.34,19.17,19.27,1299353.0
2018-04-19,19.415,19.47,19.11,19.13,2340914.0
2018-04-20,19.14,19.305,19.09,19.26,1042248.0
2018-04-23,19.335,19.415,19.27,19.3,1182307.0
2018-04-24,19.42,19.605,19.3,19.5,1809892.0
2018-04-26,19.58,19.845,19.535,19.78,2484911.0
2018-04-27,19.845,20.085,19.83,20.02,2198190.0
2018-04-30,20.135,20.21,20.02,20.105,1222447.0
2018-05-01,20.055,20.13,19.925,20.02,1446179.0
2018-05-02,20.13,20.34,20.09,20.2,2492513.0
2018-05-03,20.495,20.675,20.425,20.64,3463048.0
2018-05-04,20.735,20.88,20.575,20.64,2516675.0
2018-05-07,20.815,20.82,20.655,20.715,2033870.0
2018-05-08,20.705,20.715,20.505,20.605,2187686.0
2018-05-09,20.685,20.845,20.61,20.61,2189592.0
2018-05-10,20.75,20.77,20.65,20.69,1620946.0
2018-05-11,20.69,20.805,20.545,20.64,1472081.0
2018-05-14,20.715,20.75,20.555,20.74,1705215.0
2018-05-15,20.805,20.85,20.51,20.595,1452864.0
2018-05-16,20.635,20.72,20.605,20.65,1565023.0
2018-05-17,20.805,20.88,20.655,20.88,2069548.0
2018-05-18,20.93,21.065,20.88,20.95,2212757.0
2018-05-21,20.945,21.065,20.805,20.85,1360176.0
2018-05-22,20.785,20.83,20.585,20.715,2933594.0
2018-05-23,20.75,20.95,20.65,20.895,1981205.0
2018-05-24,20.965,21.13,20.885,20.935,3078324.0
2018-05-25,20.865,21.01,20.83,20.915,1703393.0
2018-05-28,20.965,20.965,20.675,20.805,1188671.0
2018-05-29,20.755,20.91,20.545,20.655,1678424.0
2018-05-30,20.425,20.725,20.375,20.66,2770852.0
2018-05-31,20.915,20.915,20.535,20.54,5317988.0
2018-06-01,20.54,20.7,20.455,20.46,1960977.0
2018-06-04,20.51,20.57,20.395,20.49,1342741.0
2018-06-05,20.39,20.75,20.345,20.555,2311684.0
2018-06-06,20.57,20.77,20.53,20.725,1825174.0
2018-06-07,20.785,20.945,20.725,20.845,1644838.0
2018-06-08,20.83,20.965,20.66,20.835,1782218.0
2018-06-12,20.935,21.18,20.885,21.075,2764189.0
2018-06-13,21.06,21.145,20.875,20.96,1914827.0
2018-06-14,20.92,21.125,20.815,20.915,2177258.0
2018-06-15,21.125,21.205,21.015,21.11,3832967.0
2018-06-18,21.175,21.23,21.115,21.205,1583785.0
2018-06-19,21.275,21.275,21.025,21.16,2181482.0
2018-06-20,21.285,21.285,21.13,21.225,1930818.0
2018-06-21,21.5,21.695,21.31,21.61,4076708.0
2018-06-22,21.62,21.68,21.545,21.62,1788792.0
2018-06-25,21.685,21.855,21.645,21.675,2009621.0
2018-06-26,21.66,21.855,21.565,21.81,2286678.0
2018-06-27,21.765,21.96,21.725,21.87,1828584.0
2018-06-28,21.935,22.125,21.87,22.105,2448194.0
2018-06-29,22.12,22.22,21.94,22.025,2470160.0
2018-07-02,22.055,22.215,21.95,21.985,2159085.0
2018-07-03,22.285,22.445,22.085,22.085,2217261.0
2018-07-04,22.05,22.17,21.945,22.105,1315574.0
2018-07-05,22.38,22.44,22.1,22.125,2537793.0
2018-07-06,22.155,22.205,22.04,22.12,3239194.0
2018-07-09,22.15,22.31,22.06,22.255,1926468.0
2018-07-10,22.375,22.375,22.205,22.255,2460490.0
2018-07-11,22.265,22.63,22.255,22.575,3648312.0
2018-07-12,22.655,22.72,22.54,22.59,3520525.0
2018-07-13,22.59,22.59,22.2,22.295,1689123.0
2018-07-16,22.285,22.45,22.245,22.43,1322774.0
2018-07-17,22.395,22.625,22.25,22.365,1894641.0
2018-07-18,22.515,22.715,22.4,22.425,2835108.0
2018-07-19,22.32,22.45,22.18,22.23,2286392.0
2018-07-20,22.3,22.365,22.215,22.31,1929276.0
2018-07-23,22.23,22.33,22.135,22.23,1534804.0
2018-07-24,22.25,22.445,22.23,22.365,1980632.0
2018-07-25,22.23,22.28,21.73,21.795,3356661.0
2018-07-26,21.79,21.995,21.765,21.88,1765206.0
2018-07-27,21.76,21.88,21.675,21.78,2510571.0
2018-07-30,21.615,21.745,21.525,21.71,1226838.0
2018-07-31,21.7,21.795,21.565,21.715,1677239.0
2018-08-01,21.715,21.87,21.585,21.615,1751349.0
2018-08-02,21.675,21.76,21.49,21.5,1770829.0
2018-08-03,21.65,21.7,21.4,21.45,1889702.0
2018-08-06,21.45,21.76,21.45,21.725,1583389.0
2018-08-07,21.65,21.725,21.42,21.535,2140808.0
2018-08-08,21.505,21.71,21.505,21.6,1410580.0
2018-08-09,21.58,21.6,21.4,21.425,2075991.0
2018-08-10,21.57,21.615,21.375,21.39,1663891.0
2018-08-13,21.435,21.58,21.34,21.405,1533558.0
2018-08-14,21.505,21.57,21.26,21.29,2760336.0
2018-08-15,21.44,21.58,21.26,21.435,3718622.0
2018-08-16,21.375,21.49,21.32,21.435,2736008.0
2018-08-17,21.335,21.435,21.295,21.36,2482598.0
2018-08-20,20.69,21.245,20.62,21.225,3846923.0
2018-08-21,20.92,21.0,20.655,20.715,4869374.0
2018-08-22,20.575,20.66,20.51,20.585,3455823.0
2018-08-23,20.445,20.515,20.35,20.39,2848286.0
2018-08-24,20.495,20.85,20.38,20.785,3185500.0
2018-08-27,20.64,20.765,20.61,20.765,2140773.0
2018-08-28,20.75,20.79,20.635,20.715,2401362.0
2018-08-29,20.635,20.685,20.46,20.495,2944164.0
2018-08-30,20.43,20.495,20.26,20.34,3212693.0
2018-08-31,20.245,20.425,20.245,20.425,2109530.0
2018-09-03,20.49,20.72,20.43,20.57,1950017.0
2018-09-04,20.46,20.575,20.44,20.555,1366732.0
2018-09-05,20.555,20.555,20.3,20.48,2182571.0
2018-09-06,20.34,20.46,20.245,20.38,2614835.0
2018-09-07,20.21,20.415,20.155,20.415,2756129.0
2018-09-10,20.295,20.475,20.285,20.38,1423501.0
2018-09-11,20.495,20.655,20.365,20.595,1799742.0
2018-09-12,20.555,20.6,20.39,20.51,2213524.0
2018-09-13,20.62,20.685,20.425,20.465,2077313.0
2018-09-14,20.485,20.6,20.35,20.395,1204819.0
2018-09-17,20.345,20.465,20.22,20.425,1248372.0
2018-09-18,20.35,20.615,20.345,20.54,2706664.0
2018-09-19,20.525,20.67,20.395,20.615,2650902.0
2018-09-20,20.5,20.59,20.22,20.315,2862691.0
2018-09-21,20.345,20.56,20.315,20.5,2531966.0
2018-09-24,20.48,20.645,20.425,20.575,1275921.0
2018-09-25,20.48,20.635,20.465,20.635,2071830.0
2018-09-26,20.82,20.94,20.715,20.895,4650029.0
2018-09-27,20.985,21.08,20.815,20.865,2777724.0
2018-09-28,20.95,21.095,20.845,20.895,2836341.0
2018-10-01,20.725,20.835,20.655,20.76,1422311.0
2018-10-02,20.76,20.975,20.76,20.865,2878786.0
2018-10-03,20.85,20.94,20.665,20.815,1428443.0
2018-10-04,20.82,20.91,20.71,20.76,1490861.0
2018-10-05,20.88,21.15,20.815,21.095,2369028.0
2018-10-08,21.06,21.15,20.92,21.06,1365122.0
2018-10-09,21.02,21.06,20.835,21.015,2698248.0
2018-10-10,20.92,21.015,20.745,20.925,2299250.0
2018-10-11,20.635,20.775,20.545,20.7,3410918.0
2018-10-12,20.57,20.715,20.49,20.56,2930952.0
2018-10-15,20.45,20.485,20.235,20.435,2156913.0
2018-10-16,20.38,20.59,20.285,20.455,2225794.0
2018-10-17,20.395,20.715,20.38,20.685,1877617.0
2018-10-18,20.73,20.905,20.645,20.86,2946859.0
2018-10-19,20.835,21.095,20.755,20.91,1418082.0
2018-10-22,20.82,20.91,20.745,20.865,1285483.0
2018-10-23,20.91,21.0,20.72,20.76,2505674.0
2018-10-24,20.77,20.89,20.605,20.695,2842108.0
2018-10-25,20.65,20.76,20.5,20.5,3194576.0
2018-10-26,20.41,20.485,20.115,20.325,3316098.0
2018-10-29,20.39,20.94,20.35,20.82,2559806.0
2018-10-30,20.76,21.135,20.745,21.065,2750151.0
2018-10-31,20.99,21.165,20.92,21.155,2562243.0
2018-11-01,21.295,21.615,21.21,21.355,4037090.0
2018-11-02,21.21,21.31,20.95,21.285,2801679.0
2018-11-05,21.23,21.655,21.225,21.44,2387287.0
2018-11-06,21.46,21.64,21.395,21.58,1949823.0
2018-11-07,21.595,21.685,21.38,21.615,2274603.0
2018-11-08,21.645,21.935,21.615,21.84,1971177.0
2018-11-09,21.67,22.01,21.66,21.895,1205659.0
2018-11-12,21.91,22.235,21.63,22.2,2921336.0
2018-11-13,22.11,22.215,21.98,22.025,2487228.0
2018-11-14,21.99,22.025,21.63,21.7,2359110.0
2018-11-15,21.805,21.87,21.335,21.545,3001797.0
2018-11-16,21.67,21.69,21.385,21.4,1600223.0
2018-11-19,21.255,21.395,21.22,21.32,1464090.0
2018-11-20,21.21,21.275,21.06,21.225,2452139.0
2018-11-21,21.095,21.595,21.045,21.485,4332252.0
2018-11-22,21.52,21.61,21.245,21.515,2139491.0
2018-11-23,21.655,21.93,21.5,21.76,2080813.0
2018-11-26,21.78,21.975,21.67,21.765,3149525.0
2018-11-27,21.73,22.06,21.67,22.025,2761476.0
2018-11-28,22.145,22.205,21.86,22.17,2308768.0
2018-11-29,22.2,22.27,22.025,22.2,3130270.0
2018-11-30,22.085,22.11,21.52,21.52,4693088.0
2018-12-03,21.7,21.82,21.5,21.69,2854301.0
2018-12-04,21.705,21.75,21.415,21.52,2430726.0
2018-12-05,21.335,21.655,21.295,21.56,2108073.0
2018-12-06,21.515,21.685,21.46,21.595,1691252.0
2018-12-07,21.59,22.005,21.505,21.75,2497439.0
2018-12-10,21.59,21.705,21.295,21.385,2232686.0
2018-12-11,21.385,21.44,20.82,21.135,4318879.0
2018-12-12,21.225,21.255,21.045,21.185,2783620.0
2018-12-13,21.05,21.335,20.99,21.2,2159053.0
2018-12-14,21.11,21.255,20.95,21.065,2912021.0
2018-12-17,21.135,21.355,21.035,21.31,2387181.0
2018-12-18,21.355,21.395,21.155,21.195,1954371.0
2018-12-19,21.12,21.34,21.095,21.325,2074792.0
2018-12-20,21.355,21.585,21.305,21.37,3736459.0
2018-12-21,21.295,21.515,21.02,21.335,4269283.0
2018-12-24,21.05,21.425,21.03,21.415,1087010.0
2018-12-27,21.5,21.865,21.5,21.805,2247667.0
2018-12-28,22.005,22.005,21.765,21.99,1568588.0
2018-12-31,22.14,22.14,21.805,21.895,1236913.0
2019-01-02,21.765,21.855,21.605,21.69,1714836.0
2019-01-03,21.775,21.995,21.75,21.825,2391629.0
2019-01-04,21.66,21.835,21.545,21.805,1831079.0
2019-01-07,21.85,22.11,21.84,22.025,1611489.0
2019-01-08,22.025,22.145,21.825,22.085,1629015.0
2019-01-09,22.155,22.2,21.965,22.175,2222333.0
2019-01-10,22.315,22.315,22.025,22.23,2442241.0
2019-01-11,22.245,22.4,22.01,22.055,1977880.0
2019-01-14,22.14,22.25,22.05,22.11,1439473.0
2019-01-15,22.175,22.175,21.95,22.085,1854297.0
2019-01-16,22.065,22.345,22.04,22.34,1649721.0
2019-01-17,22.405,22.415,22.235,22.355,1818092.0
2019-01-18,22.43,22.465,22.28,22.295,1271062.0
2019-01-21,22.31,22.33,22.215,22.25,1114390.0
2019-01-22,22.185,22.3,22.065,22.245,1387217.0
2019-01-23,22.315,22.575,22.255,22.475,2268858.0
2019-01-24,22.59,22.8,22.54,22.71,2287336.0
2019-01-25,22.735,22.825,22.645,22.71,1807853.0
2019-01-29,22.555,22.59,22.265,22.345,2162311.0
2019-01-30,22.355,22.39,21.95,22.035,1928153.0
2019-01-31,22.25,22.265,21.84,21.855,2283052.0
2019-02-01,22.04,22.085,21.825,21.91,1829981.0
2019-02-04,21.995,22.2,21.975,22.055,1311663.0
2019-02-05,22.07,22.23,21.915,22.155,2762342.0
2019-02-06,22.14,22.43,21.96,22.265,2431288.0
2019-02-07,22.475,22.475,22.205,22.4,2716534.0
2019-02-08,22.475,22.66,22.375,22.59,2008630.0
2019-02-11,22.69,22.72,22.46,22.55,1676377.0
2019-02-12,22.65,22.665,22.37,22.6,2552304.0
2019-02-13,22.72,22.755,22.375,22.42,1583864.0
2019-02-14,22.325,22.575,22.13,22.175,2174343.0
2019-02-15,22.385,22.51,22.19,22.345,1723969.0
2019-02-18,22.52,22.645,22.445,22.505,894558.0
2019-02-19,22.59,22.725,22.51,22.51,1522972.0
2019-02-20,21.505,21.575,21.06,21.35,6997355.0
2019-02-21,21.11,21.305,20.99,21.095,3781868.0
2019-02-22,21.0,21.355,21.0,21.32,4452735.0
2019-02-25,21.56,21.56,21.285,21.425,2356855.0
2019-02-26,21.47,21.485,21.17,21.285,3465289.0
2019-02-27,21.495,21.655,21.29,21.565,3807897.0
2019-02-28,21.765,21.97,21.675,21.82,4335118.0
2019-03-01,22.055,22.095,21.885,21.94,2154472.0
2019-03-04,22.25,22.445,22.095,22.275,2912555.0
2019-03-05,22.365,22.71,22.245,22.64,3163869.0
2019-03-06,22.815,22.94,22.67,22.875,3027186.0
2019-03-07,22.955,23.095,22.855,22.955,3153181.0
2019-03-08,22.955,23.075,22.86,23.02,3176834.0
2019-03-11,23.005,23.005,22.755,22.795,1815208.0
2019-03-12,22.845,23.0,22.77,22.885,2663361.0
2019-03-13,22.785,23.0,22.78,22.99,2387850.0
2019-03-14,23.0,23.13,22.96,23.005,2386559.0
2019-03-15,23.08,23.105,22.9,23.005,2843272.0
2019-03-18,23.09,23.13,22.945,23.06,2125699.0
2019-03-19,22.87,23.19,22.87,23.105,2062903.0
2019-03-20,23.145,23.24,23.035,23.145,2250154.0
2019-03-21,23.28,23.28,23.035,23.195,2549516.0
2019-03-22,23.44,23.5,23.195,23.22,2187621.0
2019-03-25,23.06,23.19,23.02,23.135,1768062.0
2019-03-26,23.05,23.165,22.975,23.005,1923021.0
2019-03-27,23.06,23.06,22.875,23.005,1685782.0
2019-03-28,23.045,23.265,22.955,23.195,1977559.0
2019-03-29,23.225,23.385,23.045,23.135,2377867.0
2019-04-01,23.59,23.78,23.485,23.655,4884911.0
2019-04-02,23.805,23.805,23.295,23.48,4850651.0
2019-04-03,23.415,23.465,23.22,23.445,3904356.0
2019-04-04,23.54,23.54,23.245,23.355,4162923.0
2019-04-05,23.195,23.35,22.985,23.135,2527936.0
2019-04-08,23.12,23.305,23.065,23.175,2130533.0
2019-04-09,23.05,23.13,22.92,22.96,1957312.0
2019-04-10,22.93,23.165,22.9,23.12,1304307.0
2019-04-11,23.06,23.31,23.035,23.165,1538409.0
2019-04-12,23.355,23.59,23.195,23.59,2369143.0
2019-04-15,23.515,23.745,23.485,23.7,1930117.0
2019-04-16,23.685,23.895,23.67,23.83,1788643.0
2019-04-17,23.83,23.86,23.56,23.64,1782771.0
2019-04-18,23.805,23.805,23.63,23.76,1306529.0
2019-04-23,23.955,24.145,23.89,24.1,2379324.0
2019-04-24,24.3,24.34,24.15,24.305,1657174.0
2019-04-26,24.305,24.355,24.1,24.345,1847850.0
2019-04-29,24.275,24.355,24.05,24.13,973012.0
2019-04-30,24.165,24.29,24.02,24.24,2626478.0
2019-05-01,24.24,24.37,24.02,24.33,1726804.0
2019-05-02,24.735,24.79,24.39,24.53,2039138.0
2019-05-03,24.72,25.03,24.56,24.99,2597225.0
2019-05-06,24.94,24.945,24.665,24.74,1778033.0
2019-05-07,24.77,24.77,24.53,24.62,1883304.0
2019-05-08,24.765,24.895,24.655,24.85,2035851.0
2019-05-09,24.81,25.04,24.68,24.99,2017858.0
2019-05-10,25.075,25.165,24.955,25.105,2333885.0
2019-05-13,25.19,25.295,25.075,25.245,2703582.0
2019-05-14,25.1,25.335,25.05,25.335,2288398.0
2019-05-15,25.34,25.365,25.15,25.32,2508849.0
2019-05-16,25.42,25.45,25.175,25.45,3268335.0
2019-05-17,25.775,26.01,25.625,26.01,3540555.0
2019-05-20,26.105,26.515,26.035,26.5,4440437.0
2019-05-21,26.25,26.25,25.305,25.685,5499884.0
2019-05-22,25.85,25.89,25.625,25.69,5271305.0
2019-05-23,25.755,25.995,25.58,25.58,6320448.0
2019-05-24,25.135,25.465,24.72,24.885,6910161.0
2019-05-27,24.635,24.675,24.28,24.58,7265020.0
2019-05-28,24.43,24.58,24.305,24.42,6455426.0
2019-05-29,24.155,24.26,23.995,24.04,6215643.0
2019-05-30,23.895,24.105,23.795,23.965,8135110.0
2019-05-31,23.965,24.01,23.805,23.875,3102185.0
2019-06-03,23.67,23.845,23.645,23.73,1815855.0
2019-06-04,23.605,24.04,23.605,23.955,3514208.0
2019-06-05,23.89,23.955,23.7,23.735,4180830.0
2019-06-06,23.905,24.035,23.82,23.845,2187534.0
2019-06-07,23.745,23.98,23.69,23.98,2059022.0
2019-06-11,24.215,24.405,24.21,24.39,2764365.0
2019-06-12,24.53,24.56,24.385,24.505,2784136.0
2019-06-13,24.58,24.665,24.48,24.655,2105277.0
2019-06-14,24.655,24.725,24.515,24.575,1611826.0
2019-06-17,24.52,24.675,24.375,24.58,2306041.0
2019-06-18,24.545,24.91,24.46,24.825,1889545.0
2019-06-19,24.785,24.94,24.785,24.925,2555695.0
2019-06-20,25.07,25.26,24.925,25.205,3355201.0
2019-06-21,25.23,25.26,24.97,25.105,1988908.0
2019-06-24,25.085,25.115,24.81,25.115,1816749.0
2019-06-25,25.115,25.305,25.04,25.305,2494342.0
2019-06-26,25.365,25.435,25.235,25.295,1968880.0
2019-06-27,25.265,25.425,25.06,25.41,2405955.0
2019-06-28,25.265,25.515,25.25,25.29,2729887.0
2019-07-01,25.335,25.455,25.03,25.13,1635482.0
2019-07-02,25.13,25.29,24.995,25.06,1982162.0
2019-07-03,25.365,26.06,25.265,25.74,3723317.0
2019-07-04,25.86,26.095,25.755,25.92,1765959.0
2019-07-05,26.035,26.215,25.945,26.11,1393378.0
2019-07-08,26.11,26.12,25.76,25.815,1253099.0
2019-07-09,25.875,26.08,25.805,25.98,1514824.0
2019-07-10,25.99,26.25,25.99,26.25,1778905.0
2019-07-11,25.845,26.235,25.755,26.165,1993079.0
2019-07-12,26.05,26.185,25.985,26.05,1251955.0
2019-07-15,25.77,26.06,25.74,25.95,1164959.0
2019-07-16,25.89,25.98,25.775,25.92,1906011.0
2019-07-17,25.815,26.17,25.815,26.105,1568911.0
2019-07-18,26.095,26.095,25.845,25.935,1585573.0
2019-07-19,25.77,26.2,25.66,26.125,1696735.0
2019-07-22,26.14,26.27,25.935,26.255,1657078.0
2019-07-23,26.355,26.475,26.265,26.37,1061013.0
2019-07-24,26.6,26.615,26.485,26.585,2336042.0
2019-07-25,26.665,26.925,26.635,26.925,1732572.0
2019-07-26,27.015,27.015,26.69,26.81,1572026.0
2019-07-29,26.825,27.0,26.63,26.925,1575156.0
2019-07-30,27.015,27.075,26.84,27.0,1581584.0
2019-07-31,27.085,27.275,27.055,27.11,1217716.0
2019-08-01,26.65,27.075,26.65,27.075,1978949.0
2019-08-02,27.015,27.245,26.895,27.22,1763883.0
2019-08-05,27.015,27.185,27.01,27.085,1359047.0
2019-08-06,26.265,26.595,25.95,26.415,2849003.0
2019-08-07,26.295,27.085,26.295,27.015,2312694.0
2019-08-08,26.725,27.03,26.575,27.015,1618150.0
2019-08-09,26.895,27.03,26.81,26.94,1423612.0
2019-08-12,27.17,27.3,26.94,27.125,1340663.0
2019-08-13,27.095,27.32,26.985,27.305,1123083.0
2019-08-14,27.25,27.29,27.045,27.2,2081653.0
2019-08-15,26.91,26.985,26.34,26.47,2818169.0
2019-08-16,26.4,26.865,26.4,26.63,2156862.0
2019-08-19,26.825,26.97,26.725,26.9,931613.0
2019-08-20,27.17,27.495,27.015,27.49,1819663.0
2019-08-21,27.465,27.595,27.26,27.475,2287998.0
2019-08-22,27.62,27.89,27.365,27.405,1523010.0
2019-08-23,27.245,27.51,27.14,27.39,2442170.0
2019-08-26,27.23,27.32,27.03,27.145,1926359.0
2019-08-27,27.115,27.445,27.055,27.375,2333620.0
2019-08-28,27.7,27.76,27.38,27.535,3342365.0
2019-08-29,27.205,27.77,26.94,27.685,3593796.0
2019-08-30,28.16,28.745,27.93,28.745,5169537.0
2019-09-02,28.815,28.98,28.2,28.34,2836207.0
2019-09-03,28.63,28.685,28.335,28.56,2682614.0
2019-09-04,28.32,28.575,28.305,28.54,3331784.0
2019-09-05,28.735,29.215,28.61,29.215,3070289.0
2019-09-06,29.355,29.61,29.035,29.61,2976408.0
2019-09-09,29.565,29.605,29.48,29.525,1578848.0
2019-09-10,29.635,29.645,29.155,29.315,2778142.0
2019-09-11,29.4,29.4,28.4,28.5,3852498.0
2019-09-12,28.965,28.965,28.435,28.555,2772264.0
2019-09-13,28.63,28.7,28.205,28.345,1843986.0
2019-09-16,27.985,28.21,27.91,28.195,2350667.0
2019-09-17,28.445,28.72,28.405,28.72,2323564.0
2019-09-18,28.79,28.825,28.525,28.655,1930436.0
2019-09-19,28.78,29.05,28.675,28.895,4095200.0
2019-09-20,29.21,29.4,29.07,29.12,4264979.0
2019-09-23,29.35,29.44,29.19,29.23,1183345.0
2019-09-24,29.435,29.47,29.17,29.33,2071622.0
2019-09-25,29.385,29.595,29.215,29.215,3263035.0
2019-09-26,29.465,29.535,28.965,29.085,1591575.0
2019-09-27,29.2,29.355,28.98,29.21,1689056.0
2019-09-30,29.175,29.37,29.005,29.005,2131671.0
2019-10-01,28.95,29.255,28.795,29.245,2199640.0
2019-10-02,29.255,29.37,28.805,28.86,1719971.0
2019-10-03,28.015,28.475,28.015,28.235,2555234.0
2019-10-04,28.205,28.415,28.125,28.26,1343339.0
2019-10-07,28.32,28.655,28.265,28.64,683611.0
2019-10-08,28.78,29.05,28.71,28.835,1639008.0
2019-10-09,28.71,28.935,28.47,28.555,1619214.0
2019-10-10,28.61,28.88,28.47,28.805,1408370.0
2019-10-11,28.945,29.015,28.67,28.875,1556789.0
2019-10-14,28.99,29.28,28.95,29.0,1577834.0
2019-10-15,28.905,29.21,28.88,29.085,981681.0
2019-10-16,29.52,29.805,29.225,29.805,2260095.0
2019-10-17,29.875,29.89,29.38,29.51,2181577.0
2019-10-18,29.19,29.42,29.02,29.17,1476599.0
2019-10-21,29.05,29.16,28.93,29.16,1013717.0
2019-10-22,29.225,29.26,29.06,29.14,1210867.0
2019-10-23,29.1,29.14,28.74,29.045,1289730.0
2019-10-24,29.185,29.26,29.12,29.215,974940.0
2019-10-25,29.255,29.595,29.255,29.51,1105651.0
2019-10-28,29.605,29.69,29.4,29.41,995828.0
2019-10-29,29.505,29.68,29.325,29.355,1108488.0
2019-10-30,29.1,29.48,28.79,28.945,2093453.0
2019-10-31,28.92,29.355,28.88,29.035,1548892.0
2019-11-01,29.02,29.395,28.895,29.3,1129643.0
2019-11-04,29.525,29.61,29.17,29.34,1269913.0
2019-11-05,29.52,29.52,29.17,29.325,1048515.0
2019-11-06,29.525,29.525,29.05,29.075,1462756.0
2019-11-07,29.0,29.84,29.0,29.715,2586326.0
2019-11-08,29.735,29.775,29.175,29.315,1252782.0
2019-11-11,29.525,29.66,29.365,29.56,1920668.0
2019-11-12,29.565,29.785,29.54,29.605,1528732.0
2019-11-13,29.565,29.795,29.395,29.41,1775910.0
2019-11-14,29.61,30.31,29.525,30.125,1683891.0
2019-11-15,30.14,30.49,30.065,30.315,1470279.0
2019-11-18,30.275,30.335,30.01,30.265,1066328.0
2019-11-19,30.315,30.75,30.195,30.63,1590375.0
2019-11-20,30.335,30.435,30.05,30.18,1582242.0
2019-11-21,29.89,30.15,29.7,29.985,1775680.0
2019-11-22,30.03,30.57,29.995,30.405,2050125.0
2019-11-25,30.415,30.645,30.24,30.36,1353592.0
2019-11-26,30.54,30.685,30.42,30.485,1287154.0
2019-11-27,30.485,30.925,30.42,30.875,2069994.0
2019-11-28,31.13,31.135,30.785,30.85,1343481.0
2019-11-29,30.89,31.13,30.825,30.935,1383163.0
2019-12-02,30.89,31.155,30.865,30.945,1342930.0
2019-12-03,30.405,30.53,29.8,29.9,3411911.0
2019-12-04,29.26,29.56,29.21,29.35,2347576.0
2019-12-05,29.58,29.72,29.315,29.58,1804793.0
2019-12-06,29.565,30.045,29.54,29.845,1230283.0
2019-12-09,30.14,30.275,29.735,29.785,1602013.0
2019-12-10,29.775,29.87,29.56,29.76,1286261.0
2019-12-11,30.26,30.485,29.68,29.9,2078650.0
2019-12-12,30.04,30.04,29.42,29.54,1974305.0
2019-12-13,29.355,29.465,29.1,29.115,2107050.0
2019-12-16,29.285,29.465,29.155,29.28,2240880.0
2019-12-17,29.47,29.505,29.21,29.21,2087961.0
2019-12-18,29.175,29.58,29.145,29.47,2365030.0
2019-12-19,29.42,29.66,29.325,29.44,2601671.0
2019-12-20,29.365,29.38,28.89,28.975,2165733.0
2019-12-23,28.945,29.285,28.84,29.225,945403.0
2019-12-24,29.03,29.21,28.965,29.075,477443.0
2019-12-27,29.02,29.145,28.92,29.105,361882.0
2019-12-30,29.05,29.185,28.85,29.13,624370.0
2019-12-31,28.75,28.82,28.135,28.135,1732070.0
2020-01-02,27.9,28.4,27.9,28.225,808917.0
2020-01-03,28.685,28.71,28.225,28.28,956977.0
2020-01-06,28.135,28.26,28.015,28.25,896599.0
2020-01-07,28.545,28.82,28.405,28.74,1095958.0
2020-01-08,28.72,29.05,28.57,28.98,1421517.0
2020-01-09,29.225,29.365,28.795,28.96,1607474.0
2020-01-10,29.175,29.52,29.07,29.425,1316797.0
2020-01-13,29.27,29.315,29.035,29.12,1008954.0
2020-01-14,29.425,29.895,29.085,29.86,2351657.0
2020-01-15,30.03,30.03,29.51,29.805,1706471.0
2020-01-16,30.225,30.255,29.98,30.095,1225567.0
2020-01-17,30.305,30.46,30.26,30.375,1401126.0
2020-01-20,30.56,30.695,30.265,30.53,1257874.0
2020-01-21,30.735,31.13,30.735,31.13,2055065.0
2020-01-22,31.715,32.15,31.33,32.15,3129992.0
2020-01-23,32.25,32.35,31.715,31.855,1911788.0
2020-01-24,32.14,32.155,31.76,31.775,1621569.0
2020-01-28,31.05,32.025,31.05,32.015,1973718.0
2020-01-29,32.04,32.19,31.83,32.05,1201716.0
2020-01-30,32.29,32.375,32.065,32.24,2509866.0
2020-01-31,32.52,32.665,32.415,32.555,1322303.0
2020-02-03,32.15,32.685,32.15,32.54,1417065.0
2020-02-04,32.545,33.035,32.52,32.975,1807581.0
2020-02-05,32.95,33.15,32.685,32.85,1048733.0
2020-02-06,33.245,33.52,32.895,33.105,1897010.0
2020-02-07,33.455,33.485,33.08,33.24,1419540.0
2020-02-10,33.455,33.61,33.13,33.54,1322913.0
2020-02-11,33.83,34.01,33.48,33.61,1506244.0
2020-02-12,33.625,33.815,33.48,33.495,1157886.0
2020-02-13,33.75,33.75,33.135,33.36,1601180.0
2020-02-14,33.565,33.82,33.315,33.565,1052793.0
2020-02-17,33.285,33.695,33.24,33.665,570487.0
2020-02-18,33.715,34.0,33.58,33.86,1302886.0
2020-02-19,33.845,33.905,33.625,33.87,1523400.0
2020-02-20,34.115,34.205,33.83,33.925,2185298.0
2020-02-21,33.845,33.955,33.425,33.805,1329776.0
2020-02-24,33.23,33.43,33.075,33.185,1446473.0
2020-02-25,32.47,32.895,32.375,32.56,2798703.0
2020-02-26,32.715,32.855,31.245,31.69,4688179.0
2020-02-27,31.4,31.96,31.185,31.295,3401730.0
2020-02-28,30.6,30.645,30.085,30.19,4657298.0
2020-03-02,29.355,30.18,29.31,30.055,4102896.0
2020-03-03,30.065,30.24,29.455,29.565,4469380.0
2020-03-04,29.69,29.985,29.32,29.325,3535233.0
2020-03-05,29.95,30.045,29.43,29.87,2484980.0
2020-03-06,29.47,30.3,29.47,30.085,3498984.0
2020-03-09,29.295,30.165,29.055,29.665,4249339.0
2020-03-10,28.725,29.715,28.385,29.565,5610281.0
2020-03-11,28.575,29.12,28.25,28.54,6193118.0
2020-03-12,28.25,29.08,27.165,27.48,6845055.0
2020-03-13,25.43,29.565,25.35,29.335,9718415.0
2020-03-16,29.295,30.315,28.74,28.755,6202009.0
2020-03-17,28.12,32.46,28.12,31.55,8939876.0
2020-03-18,31.805,32.375,30.285,31.355,7857047.0
2020-03-19,31.66,33.15,31.09,31.59,5627887.0
2020-03-20,31.67,31.67,29.205,29.665,6862267.0
2020-03-23,27.6,29.45,27.4,28.86,5943867.0
2020-03-24,28.47,29.025,27.515,28.645,3985274.0
2020-03-25,28.74,29.84,27.48,28.835,4136361.0
2020-03-26,29.095,29.515,28.2,29.08,4257215.0
2020-03-27,29.445,30.245,27.55,27.55,5718982.0
2020-03-30,27.21,30.195,27.21,30.195,3449559.0
2020-03-31,30.125,30.125,27.535,27.79,5234823.0
2020-04-01,28.58,28.75,27.83,28.51,233257.0
2020-04-02,27.87,28.62,27.835,28.32,3166845.0
2020-04-03,28.18,28.62,27.87,28.105,3542766.0
2020-04-06,28.185,29.92,28.18,29.415,3744296.0
2020-04-07,29.435,29.585,28.225,28.58,5098847.0
2020-04-08,28.265,29.01,27.695,27.695,3440210.0
2020-04-09,27.705,28.01,27.425,27.79,3243040.0
2020-04-14,27.71,28.7,27.695,28.615,3424462.0
2020-04-15,28.415,29.015,28.415,28.67,2924081.0
2020-04-16,28.005,29.525,28.005,29.485,3530034.0
2020-04-17,29.65,30.18,29.24,29.61,2569247.0
2020-04-20,29.285,30.1,29.24,29.39,2990789.0
2020-04-21,29.26,29.585,28.425,28.51,2191841.0
2020-04-22,28.18,28.915,28.025,28.73,2484564.0
2020-04-23,28.86,28.9,28.275,28.605,1783666.0
2020-04-24,28.62,28.82,28.285,28.415,2408806.0
2020-04-27,28.74,29.135,28.405,29.04,1587169.0
2020-04-28,29.185,29.28,28.875,29.135,2214519.0
2020-04-29,28.905,29.0,28.31,28.525,3297199.0
2020-04-30,28.525,28.645,27.625,28.305,5872902.0
2020-05-01,27.74,28.1,27.275,27.275,2963660.0
2020-05-04,27.0,27.94,27.0,27.91,2333976.0
2020-05-05,27.99,28.13,27.695,27.955,2475117.0
2020-05-06,27.725,27.94,27.505,27.805,1942045.0
2020-05-07,27.86,27.925,27.475,27.64,2034739.0
2020-05-08,27.705,27.76,27.3,27.475,1707298.0
2020-05-11,27.315,27.705,27.165,27.505,1992470.0
2020-05-12,27.395,27.805,27.395,27.725,2198763.0
2020-05-13,27.44,27.74,27.205,27.74,203536.0
2020-05-14,27.56,27.87,27.475,27.725,2035135.0
2020-05-15,27.49,27.835,27.44,27.835,1474882.0
2020-05-18,27.87,28.045,27.695,27.915,1690851.0
2020-05-19,28.425,28.425,27.665,27.71,1783671.0
2020-05-20,27.435,27.655,27.355,27.465,2429409.0
2020-05-21,27.55,27.55,27.18,27.305,1922856.0
2020-05-22,27.075,27.195,26.775,27.045,3463067.0
2020-05-25,27.23,27.385,27.005,27.355,1608236.0
2020-05-26,27.45,27.98,27.29,27.98,3393130.0
2020-05-27,27.59,27.75,27.37,27.49,4076908.0
2020-05-28,27.49,27.775,27.33,27.535,3984653.0
2020-05-29,27.395,28.17,27.125,27.98,4981017.0
2020-06-01,27.56,27.93,27.55,27.93,2150561.0
2020-06-02,27.79,28.305,27.615,28.145,1613594.0
2020-06-03,28.25,28.675,28.005,28.565,2710646.0
2020-06-04,28.74,29.215,28.58,28.975,3411093.0
2020-06-05,29.145,29.46,28.93,29.34,3890916.0
2020-06-09,30.175,30.205,29.595,30.04,3676861.0
2020-06-10,29.925,30.155,29.715,29.905,2690274.0
2020-06-11,29.34,29.66,28.92,29.145,2301171.0
2020-06-12,29.16,29.95,28.9,29.035,4082317.0
2020-06-15,28.66,28.865,28.265,28.385,3677527.0
2020-06-16,29.055,29.06,28.51,28.725,4587847.0
2020-06-17,28.71,29.295,28.605,29.255,3069195.0
2020-06-18,29.035,29.415,28.85,28.96,1132008.0
2020-06-19,29.28,29.435,28.92,28.94,7882456.0
2020-06-22,28.9,29.205,28.765,29.025,1484388.0
2020-06-23,29.145,29.15,28.48,28.805,2879127.0
2020-06-24,28.595,28.71,28.44,28.595,3089293.0
2020-06-25,28.265,28.835,28.235,28.55,3035932.0
2020-06-26,28.635,28.965,28.51,28.81,1715138.0
2020-06-29,28.73,28.795,28.445,28.795,1895902.0
2020-06-30,29.415,29.73,29.175,29.515,3580772.0
2020-07-01,29.39,29.415,28.94,29.215,1997874.0
2020-07-02,29.065,29.48,29.065,29.435,2607417.0
2020-07-03,29.5,29.905,29.32,29.905,1421414.0
2020-07-06,29.95,30.1,29.73,29.755,1270468.0
2020-07-07,29.89,30.07,29.61,29.96,2000866.0
2020-07-08,30.085,30.595,30.0,30.26,2692403.0
2020-07-09,30.205,30.585,30.085,30.25,1991013.0
2020-07-10,30.005,30.52,29.83,30.49,1871739.0
2020-07-13,30.775,30.86,30.395,30.475,1443188.0
2020-07-14,30.345,30.515,30.25,30.41,1230381.0
2020-07-15,30.44,30.815,30.33,30.805,1749630.0
2020-07-16,30.91,30.91,30.53,30.72,1953929.0
2020-07-17,30.915,30.94,30.595,30.765,953464.0
2020-07-20,30.665,30.895,30.63,30.79,993615.0
2020-07-21,30.935,31.17,30.695,31.06,1620351.0
2020-07-22,31.035,31.045,30.44,30.6,2320857.0
2020-07-23,30.345,30.575,30.255,30.44,1430830.0
2020-07-24,30.45,30.625,30.205,30.585,1509060.0
2020-07-27,30.76,31.145,30.655,30.87,2227551.0
2020-07-28,31.085,31.29,30.67,30.71,1549792.0
2020-07-29,30.775,31.01,30.645,30.75,1605442.0
2020-07-30,30.735,31.18,30.735,31.13,1357586.0
2020-07-31,31.115,31.195,30.425,30.625,2966994.0
2020-08-03,30.505,30.98,30.465,30.91,1645342.0
2020-08-04,31.37,31.67,31.25,31.605,2133838.0
2020-08-05,31.275,31.415,30.935,31.075,1882872.0
2020-08-06,31.06,31.21,30.895,31.005,1606146.0
2020-08-07,30.885,31.035,30.65,30.83,1566954.0
2020-08-10,31.1,31.94,31.01,31.7,2319861.0
2020-08-11,31.67,32.01,31.455,31.77,1777612.0
2020-08-12,31.905,32.115,31.74,31.97,1614526.0
2020-08-13,32.095,32.12,31.82,31.98,2349874.0
2020-08-14,31.96,32.21,31.79,31.885,1311772.0
2020-08-17,31.685,31.865,31.435,31.56,1541703.0
2020-08-18,31.59,31.875,31.425,31.83,1580660.0
2020-08-19,31.575,32.295,31.575,32.13,1819175.0
2020-08-20,31.71,31.945,31.575,31.78,2283358.0
2020-08-21,31.78,31.955,31.225,31.335,1902211.0
2020-08-24,31.17,31.7,31.115,31.505,910520.0
2020-08-25,31.75,31.77,31.05,31.225,1716055.0
2020-08-26,30.915,31.22,30.915,31.09,1630134.0
2020-08-27,31.13,32.05,31.09,31.97,2481600.0
2020-08-28,31.685,31.945,31.39,31.485,2793965.0
2020-08-31,31.27,31.775,30.995,31.565,2628253.0
2020-09-01,31.36,31.625,30.71,30.78,2866025.0
2020-09-02,31.255,31.74,31.055,31.595,2313776.0
2020-09-03,31.925,32.175,31.795,31.875,239923.0
2020-09-04,31.215,31.33,30.55,30.62,2457943.0
2020-09-07,30.22,30.385,29.97,30.22,1851504.0
2020-09-08,30.365,30.405,29.825,30.105,1769249.0
2020-09-09,29.645,29.825,29.445,29.655,2425883.0
2020-09-10,29.885,29.91,29.37,29.685,2204587.0
2020-09-11,29.42,29.71,29.355,29.575,1492647.0
2020-09-14,29.785,29.785,29.26,29.395,1327899.0
2020-09-15,29.17,29.37,29.08,29.275,1522345.0
2020-09-16,29.64,29.74,29.355,29.595,2027913.0
2020-09-17,29.405,29.5,29.13,29.39,2052183.0
2020-09-18,29.485,29.605,29.04,29.04,3566836.0
2020-09-21,29.0,29.305,28.985,29.17,1538421.0
2020-09-22,29.21,29.85,29.17,29.685,1965914.0
2020-09-23,30.12,31.02,30.01,30.815,2632171.0
2020-09-24,30.57,30.765,30.345,30.515,1702266.0
2020-09-25,30.37,30.55,30.25,30.45,1814441.0
2020-09-28,30.3,30.595,30.22,30.225,976119.0
2020-09-29,30.37,30.395,29.91,30.065,1462382.0
2020-09-30,29.66,30.025,29.33,29.35,3138335.0
2020-10-01,29.37,29.725,29.33,29.37,1453497.0
2020-10-02,29.17,29.435,29.01,29.395,1454961.0
2020-10-05,29.805,29.97,29.62,29.91,968685.0
2020-10-06,30.13,30.13,29.64,29.83,1196837.0
2020-10-07,29.885,30.53,29.825,30.425,1502079.0
2020-10-08,30.425,30.775,30.24,30.55,1401009.0
2020-10-09,30.525,30.715,30.33,30.42,1418205.0
2020-10-12,30.34,30.595,30.21,30.565,1107460.0
2020-10-13,31.0,31.17,30.72,31.015,1062169.0
2020-10-14,31.015,31.58,31.015,31.28,1260193.0
2020-10-15,31.66,31.815,31.275,31.58,1657414.0
2020-10-16,31.62,31.9,31.395,31.58,1738967.0
2020-10-19,31.7,31.95,31.625,31.74,881645.0
2020-10-20,31.525,31.885,31.425,31.53,1717541.0
2020-10-21,31.53,31.57,31.04,31.11,1669730.0
2020-10-22,30.82,31.215,30.51,31.19,1390535.0
2020-10-23,31.175,31.38,31.055,31.275,1522506.0
2020-10-26,31.425,31.835,31.16,31.29,1681279.0
2020-10-27,31.11,31.28,30.74,30.9,1594299.0
2020-10-28,30.925,31.71,30.9,31.475,2117679.0
2020-10-29,31.385,31.7,31.19,31.255,1451601.0
2020-10-30,31.065,31.28,30.74,30.74,3060950.0
2020-11-02,30.92,31.175,30.78,31.04,1292952.0
2020-11-03,30.945,31.41,30.82,31.265,1180038.0
2020-11-04,31.54,31.54,30.82,31.055,1674367.0
2020-11-05,31.585,31.805,31.37,31.54,1759020.0
2020-11-06,31.5,31.625,31.255,31.385,1405192.0
2020-11-09,31.62,31.965,31.595,31.77,1657226.0
2020-11-10,31.9,31.9,30.255,30.32,4378139.0
2020-11-11,30.57,30.96,30.22,30.815,3628501.0
2020-11-12,30.815,31.095,30.72,30.815,1334603.0
2020-11-13,31.0,31.045,30.66,30.66,1433608.0
2020-11-16,30.87,31.0,30.815,31.0,102338.0
2020-11-17,30.855,30.925,30.66,30.805,333123.0
2020-11-18,30.92,31.07,30.735,31.0,1865100.0
2020-11-19,31.0,31.005,30.675,30.75,1698090.0
2020-11-20,30.805,30.885,30.61,30.67,1526099.0
2020-11-23,30.775,30.8,30.485,30.51,1501922.0
2020-11-24,30.61,30.82,30.405,30.53,2479761.0
2020-11-25,30.555,30.815,30.395,30.53,2224539.0
2020-11-26,30.655,30.88,30.405,30.42,1232344.0
2020-11-27,30.42,30.545,30.26,30.26,1362489.0
2020-11-30,30.41,30.445,29.71,29.79,3896259.0
2020-12-01,29.8,30.49,29.8,30.33,2680865.0
2020-12-02,30.34,30.555,30.21,30.485,2887488.0
2020-12-03,30.49,30.61,30.37,30.485,2398447.0
2020-12-04,30.485,30.62,30.29,30.385,1787730.0
2020-12-07,30.685,31.045,30.58,30.975,1698160.0
2020-12-08,30.84,31.875,30.815,31.79,2639075.0
2020-12-09,32.06,32.165,31.895,32.055,2591898.0
2020-12-10,32.055,32.25,31.83,31.83,1892660.0
2020-12-11,31.435,31.605,31.21,31.345,1413050.0
2020-12-14,31.765,31.855,31.54,31.555,1522966.0
2020-12-15,31.385,31.86,31.385,31.475,1374750.0
2020-12-16,31.42,31.965,31.255,31.73,1873299.0
2020-12-17,31.96,32.07,31.675,31.79,1408980.0
2020-12-18,32.045,32.455,31.855,32.215,2555818.0
2020-12-21,32.29,32.56,31.915,32.12,1381107.0
2020-12-22,31.86,31.975,31.5,31.74,1942631.0
2020-12-23,31.965,32.2,31.885,32.055,923807.0
2020-12-24,32.345,32.345,32.02,32.12,374213.0
2020-12-29,32.23,32.37,31.9,32.0,632912.0
2020-12-30,31.91,32.135,31.71,32.135,1078160.0
2020-12-31,31.94,32.095,31.67,31.67,805103.0
2021-01-04,31.98,32.395,31.965,32.23,858069.0
2021-01-05,31.91,32.36,31.885,32.36,113596.0
2021-01-06,31.98,32.215,31.77,31.94,1222497.0
2021-01-07,32.225,32.61,32.03,32.385,1487631.0
2021-01-08,32.425,32.66,32.16,32.66,1333187.0
2021-01-11,32.715,32.74,32.0,32.15,1642165.0
2021-01-12,32.055,32.215,31.83,32.145,1478090.0
2021-01-13,31.845,31.925,31.395,31.67,1528663.0
2021-01-14,31.82,32.145,31.675,31.98,1047139.0
2021-01-15,31.75,31.925,31.62,31.845,1493509.0
2021-01-18,31.87,32.08,31.62,31.67,925079.0
2021-01-19,31.935,32.07,31.625,31.845,918273.0
2021-01-20,31.82,32.04,31.69,31.83,1369839.0
2021-01-21,32.225,32.545,32.185,32.475,1588766.0
2021-01-22,32.87,33.02,32.635,32.835,1451679.0
2021-01-25,33.03,33.265,32.965,33.2,1111806.0
2021-01-27,33.47,33.875,33.23,33.73,2192966.0
2021-01-28,33.35,33.615,32.715,33.03,2060538.0
2021-01-29,33.005,33.535,32.87,32.915,1668179.0
2021-02-01,32.61,33.27,32.545,33.07,1272891.0
2021-02-02,32.875,33.125,32.715,33.03,1114329.0
2021-02-03,33.305,33.32,32.875,33.215,1370231.0
2021-02-04,33.135,33.165,32.805,33.02,1072013.0
2021-02-05,33.39,33.39,33.06,33.19,880479.0
2021-02-08,33.14,33.625,32.975,33.555,1000394.0
2021-02-09,33.07,33.47,33.045,33.045,1444929.0
2021-02-10,33.07,33.64,32.955,33.455,1162553.0
2021-02-11,33.23,33.325,33.06,33.15,1071423.0
2021-02-12,33.095,33.325,33.005,33.11,713770.0
2021-02-15,33.39,33.465,33.03,33.295,902137.0
2021-02-16,33.2,33.455,33.125,33.285,842297.0
2021-02-17,32.725,32.84,31.46,31.75,3613535.0
2021-02-18,31.585,31.91,31.315,31.58,166655.0
2021-02-19,31.595,31.975,31.46,31.835,2137683.0
2021-02-22,31.66,31.705,31.175,31.515,1608314.0
2021-02-23,31.42,31.605,31.16,31.49,2142789.0
2021-02-24,31.755,32.015,31.41,31.82,1901225.0
2021-02-25,32.225,32.74,32.0,32.29,1550294.0
2021-02-26,32.215,32.24,31.585,31.74,2877856.0
2021-03-01,32.145,32.56,32.0,32.455,1896692.0
2021-03-02,32.745,32.87,32.415,32.625,1597732.0
2021-03-03,32.82,33.0,31.99,32.08,1716472.0
2021-03-04,32.21,32.255,31.47,31.84,2447381.0
2021-03-05,32.025,32.15,31.79,31.985,1477549.0
2021-03-08,32.52,32.955,32.15,32.16,1472104.0
2021-03-09,32.825,32.965,32.05,32.21,1776317.0
2021-03-10,32.415,32.78,31.945,31.945,1167331.0
2021-03-11,32.32,32.38,31.665,31.855,1543518.0
2021-03-12,31.905,32.185,31.82,32.1,1087580.0
2021-03-15,32.275,32.345,31.865,32.275,1186219.0
2021-03-16,32.435,32.815,32.315,32.595,1848478.0
2021-03-17,32.51,32.625,32.06,32.315,1368605.0
2021-03-18,32.035,32.29,31.69,31.82,1728968.0
2021-03-19,31.655,32.05,31.5,31.945,1926638.0
2021-03-22,32.11,32.775,31.985,32.575,1521194.0
2021-03-23,32.505,32.905,32.485,32.6,946745.0
2021-03-24,32.85,33.325,32.75,33.12,1236612.0
2021-03-25,33.145,33.39,32.99,33.2,1046705.0
2021-03-26,33.22,33.48,33.105,33.29,930832.0
2021-03-29,33.31,33.49,32.945,33.21,907389.0
2021-03-30,33.425,33.645,33.03,33.055,1148495.0
2021-03-31,33.25,33.825,33.085,33.56,1474431.0
2021-04-01,33.52,33.605,33.195,33.605,1405411.0
2021-04-06,34.03,34.065,33.58,33.675,1396280.0
2021-04-07,34.005,34.17,33.85,33.95,1420567.0
2021-04-08,34.195,34.44,34.04,34.295,1140935.0
2021-04-09,34.185,34.21,33.52,33.86,2152966.0
2021-04-12,33.905,33.95,33.605,33.7,1293311.0
2021-04-13,33.775,34.0,33.62,33.99,1092827.0
2021-04-14,33.98,34.16,33.72,34.08,2251790.0
2021-04-15,33.975,34.62,33.72,34.5,1767622.0
2021-04-16,34.72,34.875,34.475,34.525,1270916.0
2021-04-19,34.58,34.695,34.45,34.5,895609.0
2021-04-20,34.49,34.645,34.03,34.185,1681879.0
2021-04-21,34.425,34.465,33.725,34.275,2004772.0
2021-04-22,34.275,34.825,34.26,34.795,2481905.0
2021-04-23,34.9,34.96,34.475,34.69,1273952.0
2021-04-26,34.375,34.435,34.005,34.39,1857763.0
2021-04-27,34.07,34.3,33.86,34.23,1350882.0
2021-04-28,34.49,34.605,33.785,34.005,1886140.0
2021-04-29,33.685,33.75,32.65,32.69,4012858.0
2021-04-30,32.645,32.775,32.085,32.275,3170250.0
2021-05-03,32.48,32.585,31.905,32.025,2388234.0
2021-05-04,32.095,32.38,31.96,32.225,1692784.0
2021-05-05,32.025,32.455,31.82,32.32,1682354.0
2021-05-06,32.265,32.435,32.075,32.24,1529859.0
2021-05-07,32.175,32.51,32.035,32.37,1486023.0
2021-05-10,32.805,33.38,32.65,33.26,2425612.0
2021-05-11,33.67,33.885,33.425,33.62,2161637.0
2021-05-12,33.67,33.71,33.105,33.26,1458362.0
2021-05-13,33.315,33.57,32.955,33.085,1630192.0
2021-05-14,33.425,33.585,33.26,33.325,1311574.0
2021-05-17,33.26,33.44,33.12,33.22,870732.0
2021-05-18,33.26,33.605,33.175,33.415,1083359.0
2021-05-19,33.01,33.25,32.79,33.185,1910399.0
2021-05-20,33.3,33.505,33.105,33.405,1477708.0
2021-05-21,33.61,34.16,33.515,34.065,1831931.0
2021-05-24,34.12,34.275,33.835,34.16,118870.0
2021-05-25,34.48,34.48,34.095,34.41,1163109.0
2021-05-26,34.365,34.55,34.25,34.32,1100057.0
2021-05-27,34.155,34.425,34.115,34.22,1778509.0
2021-05-28,34.555,34.71,34.4,34.415,126835.0
2021-05-31,34.465,34.655,34.055,34.18,1567106.0
2021-06-01,34.12,34.46,33.8,34.295,1113293.0
2021-06-02,34.18,34.76,34.045,34.735,156146.0
2021-06-03,35.03,35.31,34.96,35.245,1640126.0
2021-06-04,35.245,35.69,35.195,35.6,1558954.0
2021-06-07,35.525,35.88,35.49,35.755,1074830.0
2021-06-08,35.82,36.025,35.475,35.68,1592049.0
2021-06-09,35.475,35.705,35.0,35.01,2278559.0
2021-06-10,35.28,35.425,35.015,35.28,1178250.0
2021-06-11,35.64,35.64,35.07,35.24,1783308.0
2021-06-15,35.585,36.085,35.525,35.72,1700143.0
2021-06-16,35.74,36.18,35.63,35.885,2414414.0
2021-06-17,35.95,35.95,35.435,35.6,2422361.0
2021-06-18,35.705,35.79,34.94,35.04,2739915.0
2021-06-21,34.94,35.445,34.69,35.33,2517832.0
2021-06-22,35.475,35.92,35.45,35.6,2497004.0
2021-06-23,35.475,35.55,34.87,34.91,2467061.0
2021-06-24,30.145,31.395,29.525,31.0,6186054.0
2021-06-25,31.195,31.205,30.065,30.205,399891.0
2021-06-28,30.485,31.115,30.385,31.08,2219654.0
2021-06-29,30.92,31.205,30.86,31.205,405384.0
2021-06-30,31.305,31.635,31.27,31.31,2815560.0
2021-07-01,31.495,31.495,30.74,30.805,2211796.0
2021-07-02,31.06,31.08,30.72,30.87,1330787.0
2021-07-05,30.63,30.945,30.59,30.875,1475593.0
2021-07-06,30.875,30.965,30.465,30.525,1598885.0
2021-07-07,30.645,31.115,30.63,31.115,1912727.0
2021-07-08,31.305,31.715,31.22,31.655,2513600.0
2021-07-09,31.175,31.345,30.885,31.265,2422029.0
2021-07-12,31.615,31.615,31.065,31.215,1462478.0
2021-07-13,31.355,31.475,31.24,31.38,2464313.0
2021-07-14,31.59,31.715,31.385,31.635,2071284.0
2021-07-15,31.6,31.82,31.37,31.475,2259132.0
2021-07-16,31.45,31.575,31.23,31.405,1742560.0
2021-07-19,31.24,31.6,31.165,31.475,1798393.0
2021-07-20,31.565,31.725,31.34,31.615,2183070.0
2021-07-21,31.82,32.105,31.665,31.97,2076358.0
2021-07-22,31.945,32.275,31.92,32.165,1410263.0
2021-07-23,32.06,32.455,31.97,32.455,1067905.0
2021-07-26,32.47,32.52,32.19,32.29,99822.0
2021-07-27,32.33,32.37,31.935,32.265,1583404.0
2021-07-28,32.505,32.625,31.935,32.02,2258078.0
2021-07-29,31.865,32.05,31.795,31.855,1319210.0
2021-07-30,31.91,31.945,31.665,31.83,1861695.0
2021-08-02,32.11,32.37,32.035,32.24,1385307.0
2021-08-03,32.06,32.33,32.0,32.175,1524091.0
2021-08-04,32.25,32.435,32.225,32.415,1499762.0
2021-08-05,32.51,32.76,32.34,32.675,1396025.0
2021-08-06,32.8,32.965,32.665,32.89,1290413.0
2021-08-09,32.85,33.12,32.79,32.865,1052770.0
2021-08-10,32.93,33.09,32.825,32.93,933847.0
2021-08-11,32.965,33.125,32.905,33.03,1214500.0
2021-08-12,33.325,33.48,33.11,33.365,1351410.0
2021-08-13,33.585,33.63,33.265,33.49,1482858.0
2021-08-16,33.285,33.89,33.285,33.685,1485163.0
2021-08-17,33.94,34.275,33.635,33.825,1586113.0
2021-08-18,33.885,34.23,33.865,34.08,1971224.0
2021-08-19,33.99,34.195,33.7,34.08,1998862.0
2021-08-20,34.285,35.03,34.245,34.48,2385718.0
2021-08-23,34.77,34.875,34.08,34.36,1594042.0
2021-08-24,34.36,34.415,33.915,33.98,1711492.0
2021-08-25,33.95,33.98,33.22,33.52,1981969.0
2021-08-26,34.065,34.065,33.235,33.66,2751835.0
2021-08-27,33.71,33.735,33.26,33.635,3345035.0
2021-08-30,33.93,34.12,33.37,34.03,3324973.0
2021-08-31,33.835,34.415,33.8,34.285,3781622.0
2021-09-01,34.43,34.43,33.46,33.75,3133788.0
2021-09-02,33.99,34.24,33.53,33.88,2257553.0
2021-09-03,34.115,34.29,34.0,34.09,1535830.0
2021-09-06,33.98,34.185,33.545,34.1,1441926.0
2021-09-07,34.14,34.235,33.775,33.94,1140435.0
2021-09-08,33.615,33.67,33.285,33.49,2003012.0
2021-09-09,33.49,33.59,33.195,33.32,1913362.0
2021-09-10,33.49,33.57,33.005,33.205,1889442.0
2021-09-13,33.16,33.38,32.985,33.21,1184380.0
2021-09-14,32.995,33.045,32.52,32.91,1756672.0
2021-09-15,32.86,33.13,32.645,32.945,1862599.0
2021-09-16,32.66,33.205,32.66,33.135,1141049.0
2021-09-17,33.395,33.44,32.835,32.98,3107861.0
2021-09-20,32.81,33.02,32.77,32.825,1139413.0
2021-09-21,32.795,33.055,32.565,32.95,1777585.0
2021-09-22,32.87,33.03,32.745,32.86,1337225.0
2021-09-23,32.775,33.02,32.67,32.7,1749919.0
2021-09-24,32.65,32.96,32.55,32.895,1113124.0
2021-09-27,32.92,32.95,32.635,32.7,1378020.0
2021-09-28,32.485,32.535,32.03,32.065,1532497.0
2021-09-29,31.94,32.12,31.63,32.05,177580.0
2021-09-30,32.55,32.945,32.535,32.945,3332412.0
2021-10-01,32.46,32.65,32.23,32.4,2647156.0
2021-10-04,32.81,32.81,32.26,32.54,1174496.0
2021-10-05,32.56,32.985,32.56,32.9,1818163.0
2021-10-06,32.895,33.035,32.56,32.745,1862248.0
2021-10-07,33.12,33.235,32.745,33.235,2338087.0
2021-10-08,33.39,33.69,33.18,33.445,2659869.0
2021-10-11,33.405,33.655,33.03,33.655,3191421.0
2021-10-12,33.74,34.04,33.53,33.68,3201126.0
2021-10-13,33.83,33.95,33.53,33.555,2794058.0
2021-10-14,33.64,33.855,33.17,33.34,397104.0
2021-10-15,33.47,33.74,33.055,33.63,3635256.0
2021-10-18,34.075,34.25,33.445,33.84,3048908.0
2021-10-19,33.64,33.9,33.51,33.725,3391389.0
2021-10-20,33.905,34.025,33.48,33.48,6940594.0
2021-10-21,33.42,33.47,33.07,33.185,4062448.0
2021-10-22,33.155,33.825,33.055,33.73,3471631.0
2021-10-25,33.83,34.425,33.8,34.15,2405757.0
2021-10-26,34.16,34.16,33.78,33.88,1625040.0
2021-10-27,33.33,33.365,32.365,32.785,5399968.0
2021-10-28,32.485,32.775,32.115,32.45,3775583.0
2021-10-29,32.24,32.415,31.88,31.88,2455882.0
2021-11-01,32.31,32.41,31.94,31.955,2401082.0
2021-11-02,32.225,32.525,32.15,32.41,2032745.0
2021-11-03,32.645,32.875,32.52,32.685,1873136.0
2021-11-04,32.9,33.02,32.56,32.725,2038717.0
2021-11-05,32.77,33.23,32.77,33.18,1882605.0
2021-11-08,33.16,33.28,32.97,33.07,1563454.0
2021-11-09,32.745,32.985,32.745,32.835,1622863.0
2021-11-10,32.985,33.07,32.56,32.65,1647966.0
2021-11-11,32.67,32.845,32.41,32.81,2051314.0
2021-11-12,32.995,33.49,32.98,33.045,2391060.0
2021-11-15,33.155,33.37,33.01,33.21,1626710.0
2021-11-16,33.22,33.305,32.875,33.07,2404478.0
2021-11-17,33.08,33.68,32.87,33.055,2406495.0
2021-11-18,33.27,33.7,33.01,33.42,2582047.0
2021-11-19,33.57,34.025,33.495,33.67,2472450.0
2021-11-22,33.7,33.975,33.365,33.89,2053496.0
2021-11-23,34.0,34.325,33.875,34.16,2163743.0
2021-11-24,33.95,34.21,33.88,34.15,2094206.0
2021-11-25,34.11,34.135,33.62,33.905,1774636.0
2021-11-26,33.69,33.9,33.52,33.75,1497760.0
2021-11-29,33.88,34.115,33.505,33.57,2258715.0
2021-11-30,33.83,34.175,33.42,34.175,5776702.0
2021-12-01,33.49,33.69,33.155,33.355,2208158.0
2021-12-02,33.235,33.565,32.97,33.48,1663583.0
2021-12-03,33.49,33.545,33.08,33.145,2102698.0
2021-12-06,33.665,34.115,33.54,34.0,2296226.0
2021-12-07,34.325,34.42,33.955,34.03,1976955.0
2021-12-08,34.16,34.435,33.925,34.165,2458565.0
2021-12-09,34.0,34.285,33.9,34.0,2049801.0
2021-12-10,33.95,34.235,33.89,34.04,1507954.0
2021-12-13,34.16,34.36,33.905,33.955,1315641.0
2021-12-14,31.655,31.745,30.355,31.355,9368093.0
2021-12-15,31.395,31.62,31.035,31.31,3924213.0
2021-12-16,30.995,31.46,30.9,31.32,4744153.0
2021-12-17,31.405,31.64,31.295,31.53,4326703.0
2021-12-20,31.605,32.065,31.47,31.845,2148134.0
2021-12-21,31.95,32.25,31.95,31.98,1886606.0
2021-12-22,31.805,31.865,31.63,31.73,1604593.0
2021-12-23,31.94,31.94,31.545,31.715,1277203.0
2021-12-24,31.94,31.94,31.57,31.57,495706.0
2021-12-29,31.73,32.35,31.695,32.24,1744525.0
2021-12-30,32.44,32.44,32.19,32.25,817253.0
2021-12-31,32.23,32.25,31.82,31.82,870446.0
2022-01-04,31.94,32.36,31.925,32.205,1366301.0
2022-01-05,32.215,32.265,31.68,31.695,2472389.0
2022-01-06,31.57,32.005,31.23,31.335,1784901.0
2022-01-07,31.125,31.68,31.125,31.28,1914363.0
2022-01-10,31.15,31.185,30.895,31.06,1495976.0
2022-01-11,30.825,30.885,30.365,30.415,3448210.0
2022-01-12,30.225,30.475,30.14,30.19,2896752.0
2022-01-13,30.19,30.28,29.965,30.175,2871682.0
2022-01-14,29.98,30.09,29.31,29.31,4012801.0
2022-01-17,29.385,29.77,29.295,29.68,2465378.0
2022-01-18,29.68,29.84,29.52,29.535,1817009.0
2022-01-19,29.67,29.915,29.335,29.635,2804550.0
2022-01-20,29.345,29.72,29.26,29.37,2860674.0
2022-01-21,29.3,29.385,29.035,29.095,2706446.0
2022-01-24,29.36,29.53,29.21,29.32,2397646.0
2022-01-25,29.435,29.505,28.665,28.81,3225472.0
2022-01-27,28.515,28.66,28.005,28.215,4609928.0
2022-01-28,28.66,29.325,28.315,29.21,9629755.0
2022-01-31,29.345,29.38,28.81,28.815,2989887.0
2022-02-01,28.84,29.12,28.745,28.94,2075358.0
2022-02-02,28.885,29.295,28.74,29.11,2613176.0
2022-02-03,29.02,29.16,28.8,29.095,2032476.0
2022-02-04,29.26,29.345,29.085,29.345,1886111.0
2022-02-07,29.31,29.345,28.725,28.765,1761847.0
2022-02-08,28.48,28.605,28.3,28.315,3363434.0
2022-02-09,28.375,28.81,28.29,28.81,2819020.0
2022-02-10,28.66,28.935,28.55,28.605,2635754.0
2022-02-11,28.455,28.455,28.115,28.27,2667634.0
2022-02-14,28.215,28.55,28.075,28.39,1885255.0
2022-02-15,28.375,28.775,28.14,28.71,2330719.0
2022-02-16,29.0,29.0,28.605,28.925,2219335.0
2022-02-17,28.94,29.17,28.79,28.86,2077355.0
2022-02-18,28.605,28.725,28.475,28.475,1944189.0
2022-02-21,28.27,29.01,28.22,28.875,2059339.0
2022-02-22,28.725,29.53,28.725,29.47,3123066.0
2022-02-23,30.675,30.785,29.62,29.87,5050582.0
2022-02-24,29.73,30.74,29.67,29.88,4235408.0
2022-02-25,30.1,30.1,29.655,29.94,472451.0
2022-02-28,29.56,29.795,29.3,29.71,7840184.0
2022-03-01,29.84,30.045,29.51,29.555,2400223.0
2022-03-02,29.3,29.65,28.61,29.505,3274804.0
2022-03-03,29.425,29.67,29.015,29.015,3273318.0
2022-03-04,29.015,29.61,28.975,29.61,2995389.0
2022-03-07,29.655,29.875,29.245,29.415,2269246.0
2022-03-08,29.21,30.545,29.21,30.4,553419.0
2022-03-09,30.37,30.6,30.2,30.455,3043824.0
2022-03-10,30.48,30.57,30.245,30.42,2548810.0
2022-03-11,30.2,30.53,29.705,30.01,2673285.0
2022-03-14,30.325,30.555,30.08,30.285,1602082.0
2022-03-15,30.435,30.58,30.145,30.215,3177373.0
2022-03-16,30.625,31.21,30.335,31.135,3903532.0
2022-03-17,31.135,31.16,30.64,30.905,3201787.0
2022-03-18,30.665,30.86,30.505,30.675,4115362.0
2022-03-21,30.87,30.87,30.42,30.485,1246480.0
2022-03-22,30.66,30.835,30.47,30.545,1563468.0
2022-03-23,30.565,30.86,30.505,30.7,1527045.0
2022-03-24,30.88,31.115,30.76,30.98,2068104.0
2022-03-25,30.92,31.05,30.77,30.845,62322.0
2022-03-28,31.09,31.235,30.905,31.065,1391276.0
2022-03-29,31.28,31.62,31.245,31.355,1610207.0
2022-03-30,31.71,31.795,31.5,31.55,1735479.0
2022-03-31,31.685,31.865,31.475,31.695,3248279.0
2022-04-01,31.575,31.79,31.405,31.67,2057337.0
2022-04-04,31.55,31.61,31.34,31.4,1780349.0
2022-04-05,31.355,31.84,31.345,31.595,2036285.0
2022-04-06,31.56,31.855,31.56,31.755,1978504.0
2022-04-07,31.795,32.11,31.74,31.94,2094602.0
2022-04-08,32.215,32.28,31.915,32.18,1555341.0
2022-04-11,32.195,32.555,32.14,32.51,1970105.0
2022-04-12,32.57,32.57,32.24,32.425,1727954.0
2022-04-13,32.395,32.595,32.325,32.545,1982708.0
2022-04-14,32.445,32.775,32.445,32.735,2320174.0
2022-04-19,32.68,32.895,32.45,32.845,2084210.0
2022-04-20,33.005,33.26,32.88,33.22,2921335.0
2022-04-21,33.5,33.71,33.105,33.575,2650319.0
2022-04-22,33.685,33.685,33.335,33.45,1416556.0
2022-04-26,32.895,33.565,32.85,33.065,2513707.0
2022-04-27,32.785,32.885,32.11,32.23,195214.0
2022-04-28,32.105,32.545,31.865,32.435,1943144.0
2022-04-29,32.665,32.905,32.58,32.76,2021524.0
2022-05-02,32.625,32.74,32.41,32.58,1072763.0
2022-05-03,32.105,32.895,32.095,32.7,1806890.0
2022-05-04,32.63,32.735,32.31,32.385,1985147.0
2022-05-05,32.58,32.58,32.265,32.445,1636930.0
2022-05-06,32.315,32.595,32.01,32.45,2591434.0
2022-05-09,32.795,32.85,32.53,32.63,1785813.0
2022-05-10,32.795,32.825,31.71,32.11,3222437.0
2022-05-11,32.28,32.495,31.975,32.11,2120565.0
2022-05-12,32.025,32.07,31.54,31.655,2393738.0
2022-05-13,32.01,32.145,31.805,32.02,2270035.0
2022-05-16,32.035,32.11,31.755,31.865,1352463.0
2022-05-17,31.975,32.105,31.84,32.055,2106723.0
2022-05-18,31.67,31.975,31.55,31.705,3094080.0
2022-05-19,31.185,31.34,29.44,29.925,6289326.0
2022-05-20,29.705,30.46,29.61,30.07,2812769.0
2022-05-23,30.12,30.175,29.485,29.49,2480900.0
2022-05-24,29.57,29.68,29.12,29.29,2612794.0
2022-05-25,29.5,29.865,29.45,29.83,2300894.0
2022-05-26,29.78,29.84,29.0,29.065,2543621.0
2022-05-27,29.26,29.365,29.06,29.065,1658675.0
2022-05-30,29.29,29.79,29.185,29.715,2199492.0
2022-05-31,29.73,29.85,29.46,29.475,290799.0
2022-06-01,29.695,29.96,29.435,29.915,1887789.0
2022-06-02,29.535,29.585,29.215,29.46,1978304.0
2022-06-03,29.69,29.69,29.35,29.465,1518637.0
2022-06-06,29.32,29.755,29.295,29.605,1587190.0
2022-06-07,29.315,29.38,28.965,29.025,2596313.0
2022-06-08,28.75,29.435,28.71,29.32,2431919.0
2022-06-09,29.32,29.575,29.29,29.355,2513273.0
2022-06-10,29.35,29.635,29.175,29.205,2128625.0
2022-06-14,28.795,28.88,28.395,28.78,4240871.0
2022-06-15,28.835,29.135,28.24,28.325,4030917.0
2022-06-16,28.41,28.49,27.795,28.055,3376447.0
2022-06-17,27.815,28.25,27.75,28.125,273469.0
2022-06-20,28.09,28.175,27.825,27.97,1787263.0
2022-06-21,28.26,28.78,28.19,28.7,2198436.0
2022-06-22,29.125,29.27,29.0,29.245,2616991.0
2022-06-23,29.435,29.925,29.405,29.78,2641801.0
2022-06-24,30.01,30.18,29.15,30.165,2330516.0
2022-06-27,30.24,30.82,30.2,30.685,2115485.0
2022-06-28,30.4,30.77,30.2,30.75,2160249.0
2022-06-29,30.555,30.945,30.345,30.69,2457134.0
2022-06-30,30.83,31.115,30.285,30.285,2572762.0
2022-07-01,30.58,30.83,30.31,30.395,1738398.0
2022-07-04,30.7,30.845,30.46,30.565,1344426.0
2022-07-05,30.455,30.78,30.26,30.54,1394546.0
2022-07-06,30.92,31.465,30.715,31.305,3511048.0
2022-07-07,31.405,31.855,31.305,31.415,2340155.0
2022-07-08,31.09,31.39,30.76,31.33,2118995.0
2022-07-11,31.305,31.405,30.83,30.98,1567696.0
2022-07-12,31.295,31.83,31.17,31.61,2656180.0
2022-07-13,31.39,31.815,31.305,31.61,2446036.0
2022-07-14,31.415,31.745,31.415,31.61,1642932.0
2022-07-15,31.575,31.97,31.455,31.91,144088.0
2022-07-18,31.985,32.945,31.54,31.83,1144062.0
2022-07-19,31.77,31.77,31.32,31.51,1943338.0
2022-07-20,31.475,31.635,31.305,31.595,1348405.0
2022-07-21,31.61,32.015,31.535,31.9,2225406.0
2022-07-22,31.73,31.85,31.485,31.685,1844729.0
2022-07-25,31.79,31.9,31.61,31.865,1377674.0
2022-07-26,31.475,31.56,31.04,31.455,1436059.0
2022-07-27,31.635,31.91,31.45,31.67,1432498.0
2022-07-28,31.77,32.015,31.645,31.85,1822926.0
2022-07-29,32.165,32.17,31.82,31.915,2423333.0
2022-08-01,31.985,32.935,31.825,32.47,1923953.0
2022-08-02,32.45,32.88,32.265,32.835,1913024.0
2022-08-03,32.58,32.795,32.335,32.41,1620701.0
2022-08-04,32.445,32.51,31.96,32.06,1791895.0
2022-08-05,32.275,32.74,32.17,32.675,1691255.0
2022-08-08,32.51,32.58,32.34,32.52,1153991.0
2022-08-09,32.675,32.8,32.335,32.45,1699782.0
2022-08-10,32.35,32.52,32.24,32.36,1599308.0
2022-08-11,32.325,32.47,32.11,32.34,1344059.0
2022-08-12,32.255,32.365,32.055,32.365,1191469.0
2022-08-15,32.34,32.605,32.265,32.48,882574.0
2022-08-16,32.785,33.115,32.715,32.845,1523571.0
2022-08-17,33.175,33.56,33.105,33.505,2114196.0
2022-08-18,33.465,33.67,33.365,33.42,2184210.0
2022-08-19,33.56,33.695,33.42,33.465,1391285.0
2022-08-22,33.43,33.43,33.065,33.2,142566.0
2022-08-23,32.965,33.02,32.23,32.25,2545589.0
2022-08-24,31.71,32.145,31.43,31.815,2370438.0
2022-08-25,31.345,31.38,30.31,30.795,5174161.0
2022-08-26,30.545,31.51,30.385,31.27,3874770.0
2022-08-29,30.785,31.185,30.65,31.075,2383102.0
2022-08-30,31.075,31.22,30.83,31.16,2659036.0
2022-08-31,31.385,31.73,31.105,31.35,3668456.0
2022-09-01,31.27,31.685,31.2,31.635,2807153.0
2022-09-02,31.755,31.99,31.59,31.88,2452946.0
2022-09-05,31.88,32.165,31.72,32.085,1824247.0
2022-09-06,32.145,32.26,32.0,32.025,194363.0
2022-09-07,31.965,32.11,31.54,31.625,3008830.0
2022-09-08,31.61,31.825,31.435,31.765,415686.0
2022-09-09,31.515,31.615,31.115,31.245,1819104.0
2022-09-12,31.27,31.295,31.0,31.175,1671769.0
2022-09-13,31.315,31.365,31.085,31.225,1703157.0
2022-09-14,30.715,30.79,30.375,30.6,2350651.0
2022-09-15,30.69,30.775,30.305,30.4,2708270.0
2022-09-16,30.28,30.395,30.01,30.055,3813310.0
2022-09-19,30.055,30.23,30.03,30.115,115939.0
2022-09-20,30.175,30.355,30.0,30.29,96292.0
2022-09-21,30.115,30.255,29.895,29.95,1725628.0
2022-09-23,29.785,29.87,29.325,29.435,2276526.0
2022-09-26,29.195,30.27,29.195,30.14,2354681.0
2022-09-27,30.13,30.205,29.855,30.055,2210463.0
2022-09-28,29.715,30.01,29.715,29.93,2330832.0
2022-09-29,30.01,30.195,29.795,29.795,1911287.0
2022-09-30,29.835,29.925,29.31,29.49,3321906.0
2022-10-03,29.465,29.67,29.1,29.1,1312966.0
2022-10-04,29.325,29.68,29.245,29.525,1798689.0
2022-10-05,29.575,29.705,29.115,29.3,2859927.0
2022-10-06,28.97,29.205,28.82,29.07,2011002.0
2022-10-07,28.785,29.045,28.74,28.975,2259560.0
2022-10-10,28.775,29.045,28.68,28.9,1765765.0
2022-10-11,29.08,29.08,28.84,28.845,1939684.0
2022-10-12,28.715,28.88,28.585,28.61,2021002.0
2022-10-13,28.385,28.735,28.37,28.585,1997344.0
2022-10-14,28.905,29.49,28.9,29.325,214961.0
2022-10-17,29.105,29.235,28.77,28.77,1760884.0
2022-10-18,28.915,29.17,28.87,28.975,1561042.0
2022-10-19,29.27,29.335,29.055,29.055,1344898.0
2022-10-20,28.82,29.28,28.795,28.995,2879457.0
2022-10-21,28.775,28.905,28.605,28.605,1838991.0
2022-10-24,28.845,29.05,28.785,28.94,1514614.0
2022-10-25,29.29,29.395,28.975,28.995,1612527.0
2022-10-26,28.985,28.995,27.96,28.08,3130614.0
2022-10-27,28.245,28.465,28.1,28.28,1878450.0
2022-10-28,28.18,28.515,28.125,28.475,1359082.0
2022-10-31,28.84,28.985,28.545,28.68,1839123.0
2022-11-01,28.665,29.07,28.55,29.07,139384.0
2022-11-02,29.03,29.135,28.775,28.845,1858096.0
2022-11-03,27.9,28.1,27.51,27.84,3942435.0
2022-11-04,27.98,28.28,27.795,28.28,252788.0
2022-11-07,28.315,28.605,28.21,28.5,207113.0
2022-11-08,28.575,29.07,28.465,28.935,1917369.0
2022-11-09,29.1,29.27,28.775,28.84,2694831.0
2022-11-10,28.935,29.385,28.865,29.315,2706652.0
2022-11-11,29.855,30.045,29.43,29.785,3290358.0
2022-11-14,29.645,29.7,29.22,29.36,2555095.0
2022-11-15,29.62,29.655,29.17,29.34,2449643.0
2022-11-16,29.305,29.465,29.2,29.29,1608608.0
2022-11-17,29.635,29.96,29.47,29.905,2519912.0
2022-11-18,29.925,30.245,29.915,30.105,1496749.0
2022-11-21,30.27,30.48,30.2,30.4,1750435.0
2022-11-22,30.49,30.61,30.255,30.28,1408515.0
2022-11-23,30.4,30.49,30.325,30.445,1255774.0
2022-11-24,30.4,30.56,30.265,30.28,1522088.0
2022-11-25,30.47,30.59,30.34,30.47,1093550.0
2022-11-28,30.495,30.645,30.395,30.395,1227450.0
2022-11-29,30.62,30.62,30.34,30.395,1355489.0
2022-11-30,30.125,30.235,29.93,29.94,4759186.0
2022-12-01,30.315,30.4,29.92,30.055,1722336.0
2022-12-02,30.16,30.28,29.925,29.925,1567722.0
2022-12-05,29.69,30.21,29.56,30.115,1345347.0
2022-12-06,30.195,30.33,29.795,30.2,1476809.0
2022-12-07,29.845,30.095,29.645,29.68,2159642.0
2022-12-08,29.62,30.02,29.62,29.8,1523084.0
2022-12-09,29.82,29.925,29.565,29.925,1415939.0
2022-12-12,29.775,29.835,29.49,29.535,1617143.0
2022-12-13,29.665,29.69,29.4,29.6,1553450.0
2022-12-14,29.705,29.965,29.54,29.785,2098200.0
2022-12-15,29.645,30.16,29.645,29.82,2566952.0
2022-12-16,29.62,30.055,29.465,29.8,3432189.0
2022-12-19,30.03,30.27,29.89,29.89,1477538.0
2022-12-20,29.93,29.95,29.335,29.665,1565842.0
2022-12-21,29.765,29.965,29.62,29.73,1873614.0
2022-12-22,29.56,29.93,29.455,29.895,1497570.0
2022-12-23,29.81,29.81,29.5,29.585,919953.0
2022-12-28,29.585,29.74,29.455,29.565,995110.0
2022-12-29,29.61,29.61,29.105,29.21,1221234.0
2022-12-30,29.21,29.435,29.135,29.15,1138364.0
2023-01-03,29.195,29.22,28.705,28.74,1136297.0
2023-01-04,29.045,29.07,28.745,28.83,1577410.0
2023-01-05,28.88,28.975,28.72,28.87,1459764.0
2023-01-06,28.775,28.96,28.735,28.855,876730.0
2023-01-09,29.1,29.3,29.03,29.27,1082429.0
2023-01-10,29.175,29.37,29.005,29.21,969558.0
2023-01-11,29.315,29.575,29.205,29.49,1377983.0
2023-01-12,29.61,29.785,29.54,29.73,1665202.0
2023-01-13,29.73,29.765,29.365,29.395,1512687.0
2023-01-16,29.4,29.575,29.245,29.47,1811019.0
2023-01-17,29.48,30.26,29.48,30.195,2072577.0
2023-01-18,30.27,30.375,30.11,30.23,1427461.0
2023-01-19,30.28,30.46,29.96,30.34,1695833.0
2023-01-20,30.315,30.385,29.915,30.185,1872478.0
2023-01-23,30.235,30.34,29.975,30.245,1422177.0
2023-01-24,30.295,30.4,29.94,30.22,1320090.0
2023-01-25,30.27,30.34,30.03,30.175,1441086.0
2023-01-27,30.315,30.645,30.255,30.53,1618849.0
2023-01-30,30.56,30.62,30.08,30.2,1676541.0
2023-01-31,30.62,31.34,30.585,31.34,3404872.0
2023-02-01,31.52,31.555,31.0,31.365,2153166.0
2023-02-02,31.47,31.755,31.375,31.495,1748037.0
2023-02-03,31.53,31.74,31.42,31.715,1790918.0
2023-02-06,31.75,31.775,31.495,31.74,95816.0
2023-02-07,31.615,31.67,31.19,31.355,1361341.0
2023-02-08,31.08,31.35,30.88,31.26,1502715.0
2023-02-09,31.225,31.285,30.905,31.02,1255306.0
2023-02-10,30.93,31.39,30.855,31.28,1249724.0
2023-02-13,31.32,31.52,31.225,31.32,1466000.0
2023-02-14,31.52,31.68,31.4,31.515,1477537.0
2023-02-15,31.6,31.635,31.165,31.25,1465774.0
2023-02-16,31.55,31.765,31.4,31.695,2197702.0
2023-02-17,31.635,31.88,31.52,31.87,1649247.0
2023-02-20,31.99,32.01,31.775,31.965,1655425.0
2023-02-21,32.035,32.14,31.765,31.895,3410540.0
2023-02-22,31.975,32.765,31.975,32.53,2805573.0
2023-02-23,32.295,32.54,31.81,32.085,1996468.0
2023-02-24,32.175,32.46,32.05,32.165,1543459.0
2023-02-27,32.14,32.14,31.755,32.11,1416019.0
2023-02-28,32.05,32.415,31.87,32.07,2258463.0
2023-03-01,31.95,32.4,31.86,31.94,1461471.0
2023-03-02,31.97,32.06,31.61,32.06,2490647.0
2023-03-03,32.23,32.44,32.095,32.265,1757891.0
2023-03-06,32.405,32.96,32.38,32.68,2168490.0
2023-03-07,32.82,33.265,32.705,33.035,1992383.0
2023-03-08,33.13,33.235,32.58,32.84,1867014.0
2023-03-09,33.05,33.12,32.87,32.875,1537969.0
2023-03-10,32.9,32.95,32.68,32.9,1670052.0
2023-03-13,32.855,33.325,32.375,32.545,219146.0
2023-03-14,32.44,32.46,31.955,32.185,2348865.0
2023-03-15,31.885,32.405,31.82,32.405,2135895.0
2023-03-16,31.485,32.475,31.485,32.405,4942620.0
2023-03-17,32.165,32.775,32.15,32.775,4713139.0
2023-03-20,32.52,32.645,32.175,32.235,1739051.0
2023-03-21,32.52,32.725,32.28,32.3,187870.0
2023-03-22,32.59,33.005,32.555,33.005,2173283.0
2023-03-23,33.075,33.14,32.845,33.05,222008.0
2023-03-24,32.88,33.19,32.73,33.13,1374218.0
2023-03-27,33.3,33.335,33.015,33.21,1391214.0
2023-03-28,33.255,33.315,32.945,33.22,1877298.0
2023-03-29,33.255,33.415,33.12,33.415,1925115.0
2023-03-30,33.51,33.65,33.385,33.65,2736754.0
2023-03-31,33.715,33.82,33.44,33.52,2615055.0
2023-04-03,33.67,33.9,33.555,33.765,1790451.0
2023-04-04,34.015,34.015,33.705,33.98,1491001.0
2023-04-05,34.37,34.475,33.935,34.05,1719850.0
2023-04-06,34.06,34.52,34.06,34.52,1734448.0
2023-04-11,34.75,34.95,34.68,34.845,232194.0
2023-04-12,35.065,35.27,34.785,34.945,1870333.0
2023-04-13,34.81,34.87,34.485,34.555,2652738.0
2023-04-14,34.535,34.98,34.49,34.9,1334371.0
2023-04-17,34.88,34.89,34.59,34.75,1124420.0
2023-04-18,34.45,34.52,34.095,34.095,2159218.0
2023-04-19,33.89,34.155,33.625,34.03,1873271.0
2023-04-20,34.2,34.43,34.075,34.28,2709719.0
2023-04-21,34.245,34.405,34.165,34.22,1161141.0
2023-04-24,34.36,34.615,34.315,34.49,1447423.0
2023-04-26,35.04,35.155,34.57,34.66,2548574.0
2023-04-27,34.535,34.7,34.485,34.635,1346841.0
2023-04-28,34.755,34.83,34.155,34.34,2127713.0
2023-05-01,34.35,34.605,34.295,34.405,1319109.0
2023-05-02,34.485,34.545,33.9,34.12,2065736.0
2023-05-03,34.27,34.555,33.935,34.455,2163856.0
2023-05-04,34.175,34.375,34.05,34.375,1837848.0
2023-05-05,34.5,34.59,34.335,34.565,1444639.0
2023-05-08,34.455,34.475,33.995,34.175,1560017.0
2023-05-09,34.245,34.295,34.055,34.095,1580338.0
2023-05-10,33.955,34.12,33.83,34.12,2050728.0
2023-05-11,34.22,34.22,33.945,34.11,1511181.0
2023-05-12,34.34,34.385,34.14,34.19,1218833.0
2023-05-15,34.225,34.36,34.06,34.34,975099.0
2023-05-16,34.005,34.05,33.775,33.845,1730433.0
2023-05-17,33.775,33.8,33.445,33.715,2504473.0
2023-05-18,33.535,33.695,33.465,33.695,1691650.0
2023-05-19,33.875,33.915,33.705,33.83,1288542.0
2023-05-22,33.84,33.915,33.67,33.76,970456.0
2023-05-23,33.695,33.73,33.485,33.555,1177598.0
2023-05-24,33.28,33.73,33.28,33.73,1856357.0
2023-05-25,33.61,33.935,33.59,33.765,1807037.0
2023-05-26,33.775,33.935,33.5,33.59,1244622.0
2023-05-29,33.945,33.945,33.67,33.795,683549.0
2023-05-30,33.96,33.98,33.75,33.84,985251.0
2023-05-31,33.83,33.845,33.2,33.2,191727.0
2023-06-01,33.2,33.82,33.2,33.685,2115829.0
2023-06-02,33.61,33.83,33.165,33.21,1881641.0
2023-06-05,33.29,33.545,33.21,33.535,1024002.0
2023-06-06,33.42,34.2,33.015,33.12,1738618.0
2023-06-07,33.005,33.385,32.91,33.075,1677182.0
2023-06-08,33.14,33.265,32.925,33.2,1465001.0
2023-06-09,33.175,33.325,33.05,33.225,1088536.0
2023-06-13,33.36,33.775,33.21,33.74,2049456.0
2023-06-14,34.025,34.04,33.66,33.935,2066609.0
2023-06-15,34.12,34.24,33.98,34.04,2837172.0
2023-06-16,34.05,34.225,33.855,34.155,3861790.0
2023-06-19,34.565,35.015,34.475,34.97,2411455.0
2023-06-20,35.025,35.36,34.97,35.315,2210742.0
2023-06-21,35.43,35.66,35.29,35.625,2231245.0
2023-06-22,35.685,35.685,35.05,35.225,2047063.0
2023-06-23,35.29,35.36,35.095,35.255,1328538.0
2023-06-26,35.41,35.475,34.795,34.97,2606460.0
2023-06-27,35.015,35.295,34.915,35.14,2179078.0
2023-06-28,35.35,35.57,35.245,35.245,1519981.0
2023-06-29,35.42,35.51,35.155,35.255,1427014.0
2023-06-30,34.995,35.245,34.935,35.14,2170068.0
2023-07-03,35.14,35.305,34.775,35.26,1876367.0
2023-07-04,35.29,35.41,35.025,35.27,1222775.0
2023-07-05,35.2,35.29,34.98,35.145,1866602.0
2023-07-06,35.11,35.19,34.58,34.775,2359242.0
2023-07-07,34.5,34.535,34.125,34.37,304774.0
2023-07-10,34.45,34.49,33.915,33.98,1535704.0
2023-07-11,34.155,34.29,34.005,34.12,1608647.0
2023-07-12,34.07,34.225,33.89,34.105,1853237.0
2023-07-13,34.37,34.67,34.245,34.6,1802365.0
2023-07-14,34.525,34.715,34.42,34.455,1813487.0
2023-07-17,34.5,34.58,34.21,34.525,1257513.0
2023-07-18,34.5,34.625,33.865,34.2,1382324.0
2023-07-19,34.26,34.325,33.97,34.05,2209570.0
2023-07-20,34.235,34.315,33.945,33.99,1765866.0
2023-07-21,34.21,34.51,34.075,34.45,1523467.0
2023-07-24,34.45,34.475,34.2,34.34,1559327.0
2023-07-25,34.35,34.375,34.025,34.185,1186096.0
2023-07-26,34.03,34.295,33.705,34.295,1555999.0
2023-07-27,34.57,34.81,34.49,34.695,2254141.0
2023-07-28,34.72,34.88,34.27,34.605,1452064.0
2023-07-31,34.65,34.66,33.865,34.155,2117889.0
2023-08-01,34.225,34.64,34.13,34.57,1369559.0
2023-08-02,34.59,34.59,34.2,34.29,978814.0
2023-08-03,34.375,34.58,34.235,34.26,1587542.0
2023-08-04,34.145,34.29,33.9,34.26,1408747.0
2023-08-07,34.225,34.325,33.935,34.015,1177286.0
2023-08-08,34.05,34.095,33.9,33.955,1175153.0
2023-08-09,33.765,34.025,33.715,33.97,1051023.0
2023-08-10,33.96,34.03,33.8,33.88,1478560.0
2023-08-11,33.915,34.005,33.855,33.91,874200.0
2023-08-14,33.645,33.88,33.565,33.88,1298897.0
2023-08-15,33.73,34.185,33.695,34.005,813916.0
2023-08-16,34.025,34.025,33.715,33.9,1392888.0
2023-08-17,33.74,33.865,33.265,33.315,1956759.0
2023-08-18,32.855,33.28,32.785,33.225,1370724.0
2023-08-21,33.21,33.335,32.96,33.035,1100364.0
2023-08-22,32.235,32.335,31.885,32.035,3278036.0
2023-08-23,33.07,33.76,32.84,33.155,3492767.0
2023-08-24,32.82,33.05,32.635,32.775,2803524.0
2023-08-25,32.635,33.185,32.635,33.085,2354146.0
2023-08-28,33.165,33.495,33.165,33.475,1340405.0
2023-08-29,33.715,33.75,33.43,33.74,1983420.0
2023-08-30,33.735,34.495,33.7,34.42,2432485.0
2023-08-31,34.79,34.79,34.35,34.455,4129006.0
2023-09-01,34.385,34.54,34.185,34.44,1298541.0
2023-09-04,34.565,34.665,34.16,34.285,1254464.0
2023-09-05,34.395,34.41,34.165,34.4,1331115.0
2023-09-06,34.485,34.6,34.34,34.42,1329734.0
2023-09-07,34.375,34.42,34.085,34.24,1658799.0
2023-09-08,34.33,34.34,34.0,34.115,1222761.0
2023-09-11,34.115,34.43,33.995,34.43,1339316.0
2023-09-12,34.33,34.555,34.16,34.545,1103663.0
2023-09-13,34.455,34.475,33.905,34.205,78458.0
2023-09-14,34.075,34.16,33.955,34.005,1556262.0
2023-09-15,34.04,34.455,34.015,34.265,3717791.0
2023-09-18,34.13,34.195,33.91,34.15,933989.0
2023-09-19,34.115,34.115,33.93,33.975,899383.0
2023-09-20,33.975,34.195,33.94,34.175,1208103.0
2023-09-21,34.03,34.195,33.685,33.78,2084740.0
2023-09-22,33.59,33.725,33.505,33.6,1657306.0
2023-09-25,33.615,34.03,33.505,34.03,1461466.0
2023-09-26,33.95,34.07,33.795,33.95,1156362.0
2023-09-27,33.985,33.995,33.705,33.97,1232486.0
2023-09-28,33.66,33.735,33.41,33.68,1721298.0
2023-09-29,33.48,33.75,33.46,33.725,1642638.0
2023-10-02,33.605,33.77,33.31,33.32,1160797.0
2023-10-03,33.2,33.515,32.985,33.335,2020265.0
2023-10-04,33.085,33.4,33.02,33.4,2054851.0
2023-10-05,33.505,33.97,33.47,33.905,1909954.0
2023-10-06,33.87,34.06,33.805,34.015,1301324.0
2023-10-09,33.835,33.86,33.605,33.805,1260285.0
2023-10-10,34.095,34.385,33.885,34.295,1721075.0
2023-10-11,34.385,34.43,34.03,34.265,1422840.0
2023-10-12,34.43,34.43,34.07,34.14,1602049.0
2023-10-13,33.995,34.085,33.75,33.925,1239385.0
2023-10-16,33.705,33.97,33.67,33.87,770272.0
2023-10-17,33.885,33.885,33.525,33.85,1672611.0
2023-10-18,33.93,33.93,33.485,33.68,1383087.0
2023-10-19,33.435,33.505,33.11,33.245,2019821.0
2023-10-20,33.0,33.37,32.945,33.03,1604114.0
2023-10-23,32.85,33.435,32.755,33.265,1580162.0
2023-10-24,33.265,33.445,32.81,32.85,1879728.0
2023-10-25,32.615,32.83,31.975,32.195,3764577.0
2023-10-26,31.78,32.17,31.63,31.79,3482616.0
2023-10-27,31.735,32.23,31.725,32.015,2585510.0
2023-10-30,31.63,31.865,31.405,31.545,1749583.0
2023-10-31,31.665,32.05,31.655,31.825,1879342.0
2023-11-01,31.835,31.955,31.585,31.635,2313811.0
2023-11-02,31.88,32.09,31.635,31.72,2158715.0
2023-11-03,31.97,32.17,31.79,32.08,2211989.0
2023-11-06,31.915,32.08,31.735,31.845,1944576.0
2023-11-07,31.77,31.935,31.675,31.825,216061.0
2023-11-08,31.945,32.175,31.835,32.035,1523998.0
2023-11-09,32.115,32.295,31.97,32.035,1643840.0
2023-11-10,32.045,32.125,31.825,32.08,1027726.0
2023-11-13,32.15,32.215,31.98,32.135,1348145.0
2023-11-14,32.26,32.405,32.15,32.27,1198220.0
2023-11-15,32.485,32.53,32.205,32.215,1700590.0
2023-11-16,32.305,32.43,32.16,32.305,1480570.0
2023-11-17,32.35,32.37,31.88,31.915,1617118.0
2023-11-20,31.935,31.99,31.475,31.535,159178.0
2023-11-21,31.645,31.735,31.175,31.175,1731936.0
2023-11-22,31.295,31.3,31.05,31.13,1544935.0
2023-11-23,31.175,31.34,30.97,30.97,1529479.0
2023-11-24,31.075,31.195,30.905,31.185,1477687.0
2023-11-27,31.21,31.25,30.84,30.905,1487052.0
2023-11-28,31.03,31.32,31.005,31.165,1353499.0
2023-11-29,31.13,31.34,30.975,30.975,1969843.0
2023-11-30,31.105,31.535,31.105,31.535,5391315.0
2023-12-01,31.535,31.555,31.16,31.23,1647299.0
2023-12-04,31.475,31.8,31.43,31.49,1774017.0
2023-12-05,31.575,31.665,31.355,31.635,1456169.0
2023-12-06,31.81,32.31,31.765,32.235,2680871.0
2023-12-07,32.285,32.415,32.06,32.395,1826003.0
2023-12-08,32.09,32.34,32.0,32.325,1751397.0
2023-12-11,32.43,32.65,32.36,32.575,1379755.0
2023-12-12,32.895,33.265,32.685,33.175,2421454.0
2023-12-13,33.18,33.255,32.875,32.94,1608823.0
2023-12-14,33.355,33.38,32.9,33.09,2451648.0
2023-12-15,33.09,33.2,32.75,33.13,4003469.0
2023-12-18,32.955,33.165,32.84,32.895,1414796.0
2023-12-19,32.965,33.0,32.785,32.99,1716291.0
2023-12-20,33.165,33.39,33.1,33.255,1658071.0
2023-12-21,32.955,33.365,32.955,33.135,2301294.0
2023-12-22,33.2,33.255,33.03,33.03,902776.0
2023-12-27,33.39,33.515,33.175,33.32,981245.0
2023-12-28,33.545,33.66,33.345,33.605,1108823.0
2023-12-29,33.785,33.795,33.48,33.615,1120343.0
2024-01-02,33.725,33.97,33.705,33.895,1074578.0
2024-01-03,33.635,33.93,33.635,33.84,1304989.0
2024-01-04,33.895,33.895,33.365,33.5,1385139.0
2024-01-05,33.58,33.615,33.245,33.415,1080704.0
2024-01-08,33.345,33.4,33.12,33.18,1069955.0
2024-01-09,33.56,33.705,33.49,33.515,1396738.0
2024-01-10,33.735,33.735,33.085,33.245,1599677.0
2024-01-11,33.175,33.525,33.075,33.225,1559812.0
2024-01-12,33.135,33.155,32.63,32.73,1900594.0
2024-01-15,32.895,32.94,32.65,32.72,1372805.0
2024-01-16,32.485,32.53,32.125,32.225,2158305.0
2024-01-17,32.34,32.395,32.045,32.205,2037353.0
2024-01-18,32.195,32.26,31.945,32.105,2121531.0
2024-01-19,32.335,32.415,32.09,32.235,1926175.0
2024-01-22,32.47,32.665,32.315,32.665,1592095.0
2024-01-23,32.575,32.965,32.575,32.91,1708628.0
2024-01-24,32.985,33.02,32.705,32.705,1147920.0
2024-01-25,32.93,33.085,32.57,32.71,2404347.0
2024-01-29,32.53,32.775,32.315,32.705,2199911.0
2024-01-30,32.975,32.975,32.385,32.46,2194492.0
2024-01-31,32.485,32.54,32.06,32.54,3243421.0
2024-02-01,32.57,32.75,32.17,32.34,2063898.0
2024-02-02,32.575,32.99,32.415,32.93,2233842.0
2024-02-05,32.675,32.75,32.57,32.595,1717968.0
2024-02-06,32.615,32.74,32.47,32.53,186356.0
2024-02-07,32.63,32.725,32.28,32.28,2358204.0
2024-02-08,32.415,32.575,32.09,32.09,1742471.0
2024-02-09,32.145,32.225,32.035,32.035,1703719.0
2024-02-12,32.035,32.115,31.835,31.835,1239434.0
2024-02-13,32.035,32.035,31.735,31.765,1321346.0
2024-02-14,31.445,32.06,31.4,32.06,1933912.0
2024-02-15,32.005,32.585,32.005,32.485,2159902.0
2024-02-16,32.765,32.765,32.285,32.515,1646148.0
2024-02-19,32.57,32.595,32.16,32.26,1471348.0
2024-02-20,32.115,32.515,32.09,32.415,1961767.0
2024-02-21,30.725,30.82,29.46,30.27,1291504.0
2024-02-22,30.235,30.245,29.695,29.73,5713465.0
2024-02-23,29.885,30.145,29.62,29.62,3783362.0
2024-02-26,29.72,29.855,29.475,29.72,3677000.0
2024-02-27,29.735,30.085,29.64,30.0,3279467.0
2024-02-28,30.25,30.29,29.95,30.105,3788447.0
2024-02-29,30.25,30.39,30.085,30.085,4319261.0
2024-03-01,30.27,30.62,30.27,30.41,2129727.0
2024-03-04,30.355,30.41,30.14,30.14,3247246.0
2024-03-05,30.14,30.18,29.975,30.04,2999425.0
2024-03-06,30.01,30.13,29.765,29.79,3728913.0
2024-03-07,29.9,29.955,29.56,29.875,3259535.0
2024-03-08,30.105,30.52,30.065,30.37,3569130.0
2024-03-11,30.25,30.48,30.075,30.205,1577432.0
2024-03-12,30.17,30.335,29.92,29.92,2014264.0
2024-03-13,30.0,30.195,29.82,29.835,2381814.0
2024-03-14,29.755,30.205,29.755,30.115,1932896.0
2024-03-15,30.06,30.115,29.875,30.115,4691249.0
2024-03-18,29.985,30.115,29.9,29.965,1478092.0
2024-03-19,30.065,30.065,29.58,29.58,1943553.0
2024-03-20,29.495,29.615,29.21,29.265,3163137.0
2024-03-21,29.33,29.625,29.265,29.595,4322786.0
2024-03-22,29.58,29.9,29.56,29.81,1891289.0
2024-03-25,29.875,29.965,29.755,29.875,1692313.0
2024-03-26,29.7,29.995,29.65,29.875,1683898.0
2024-03-27,30.03,30.53,29.985,30.445,3048490.0
2024-03-28,30.665,30.795,30.5,30.595,3233931.0
2024-04-02,30.52,30.685,30.195,30.38,2254395.0
2024-04-03,30.36,30.435,30.065,30.115,2065576.0
2024-04-04,30.17,30.18,30.0,30.04,1292408.0
2024-04-05,29.825,29.995,29.66,29.945,2414357.0
2024-04-08,29.845,30.12,29.8,29.865,1849276.0
2024-04-09,29.79,29.94,29.625,29.79,2177067.0
2024-04-10,29.79,29.965,29.725,29.735,1716556.0
2024-04-11,29.55,30.185,29.44,30.06,3506456.0
2024-04-12,29.745,29.965,29.625,29.715,2362712.0
2024-04-15,29.67,29.825,29.625,29.745,2323564.0
2024-04-16,29.53,29.585,29.125,29.405,3117093.0
2024-04-17,29.525,29.605,29.265,29.33,2061514.0
2024-04-18,29.255,29.47,29.25,29.285,1941370.0
2024-04-19,29.21,29.29,28.82,28.96,3107720.0
2024-04-22,29.285,29.595,29.21,29.385,2357173.0
2024-04-23,29.385,29.57,29.245,29.47,2319117.0
2024-04-24,29.485,29.65,29.41,29.58,2706649.0
2024-04-26,29.22,29.375,28.995,29.135,2816996.0
2024-04-29,29.3,29.5,29.13,29.365,2421515.0
2024-04-30,29.35,29.42,29.235,29.42,1645233.0
2024-05-01,29.29,29.765,29.275,29.35,3276528.0
2024-05-02,28.5,28.5,27.78,28.13,6824763.0
2024-05-03,28.185,28.48,28.085,28.215,2983354.0
2024-05-06,28.285,28.34,28.065,28.12,2703423.0
2024-05-07,28.215,28.58,28.16,28.51,2279066.0
2024-05-08,28.58,28.895,28.485,28.51,2304777.0
2024-05-09,28.48,28.62,28.325,28.39,1879003.0
2024-05-10,28.335,28.6,28.295,28.335,1476892.0
2024-05-13,28.36,28.665,28.35,28.61,1571771.0
2024-05-14,28.59,28.71,28.4,28.71,2176606.0
2024-05-15,28.775,29.015,28.755,28.875,1798745.0
2024-05-16,29.165,29.375,28.98,29.375,2868059.0
2024-05-17,29.33,29.43,29.145,29.19,1546693.0
2024-05-20,29.05,29.235,28.935,28.935,2503362.0
2024-05-21,28.96,29.155,28.935,28.98,2074489.0
2024-05-22,29.06,29.125,28.84,28.895,1694276.0
2024-05-23,28.915,29.135,28.755,29.06,1389462.0
2024-05-24,28.86,28.86,28.59,28.665,1800561.0
2024-05-27,28.87,29.1,28.84,29.015,1559824.0
2024-05-28,29.05,29.165,28.97,29.09,1548396.0
2024-05-29,28.61,28.75,28.61,28.71,2246024.0
2024-05-30,28.565,28.73,28.535,28.575,1854252.0
2024-05-31,28.885,29.145,28.71,29.145,4444201.0
2024-06-03,29.23,29.285,29.05,29.05,2055994.0
2024-06-04,29.23,29.265,28.94,29.045,1611457.0
2024-06-05,29.19,29.505,29.14,29.505,3213646.0
2024-06-06,29.66,29.725,29.515,29.7,1698893.0
2024-06-07,29.755,30.01,29.645,29.92,1575069.0
2024-06-11,29.68,29.875,29.635,29.875,1944276.0
2024-06-12,29.865,30.06,29.755,29.955,2319405.0
2024-06-13,30.14,30.15,29.825,29.975,1977383.0
2024-06-14,30.065,30.16,29.9,30.06,1678907.0
2024-06-17,30.05,30.335,29.995,30.3,1940264.0
2024-06-18,30.445,30.6,30.28,30.48,2346536.0
2024-06-19,30.49,30.595,30.425,30.52,1546206.0
2024-06-20,30.465,30.6,30.37,30.435,2656272.0
2024-06-21,30.99,31.23,30.895,31.015,3938418.0
2024-06-24,31.07,31.145,30.655,30.835,1851674.0
2024-06-25,30.925,31.35,30.805,31.35,2706800.0
2024-06-26,31.185,31.295,31.045,31.295,1936330.0
2024-06-27,31.13,31.25,30.895,31.25,1961861.0
2024-06-28,31.36,31.45,31.065,31.165,2093329.0
2024-07-01,30.96,31.035,30.815,30.96,1588329.0
2024-07-02,30.915,31.11,30.66,30.715,1834286.0
2024-07-03,30.815,30.89,30.73,30.825,1447869.0
2024-07-04,30.97,31.025,30.815,30.99,1200234.0
2024-07-05,30.99,31.19,30.85,31.165,941180.0
2024-07-08,31.1,31.2,31.01,31.12,1110095.0
2024-07-09,31.305,31.45,31.22,31.305,1512489.0
2024-07-10,31.265,31.405,31.175,31.35,1317611.0
2024-07-11,31.56,31.69,31.385,31.635,1964513.0
2024-07-12,31.665,31.995,31.425,31.515,2385460.0
2024-07-15,31.655,31.98,31.655,31.68,2351290.0
2024-07-16,31.975,31.985,31.725,31.855,1857448.0
2024-07-17,31.96,32.31,31.83,32.28,1866708.0
2024-07-18,32.28,32.54,32.125,32.42,2863451.0
2024-07-19,32.15,32.335,32.07,32.335,1602050.0
2024-07-22,32.255,32.445,32.09,32.42,1342128.0
2024-07-23,32.5,32.54,32.05,32.19,2312557.0
2024-07-24,31.995,32.04,31.785,31.93,1866496.0
2024-07-25,31.765,32.08,31.69,31.775,1649915.0
2024-07-26,31.94,31.985,31.45,31.55,1585098.0
2024-07-29,31.755,31.8,31.605,31.775,1838912.0
2024-07-30,31.725,31.79,31.495,31.71,1653691.0
2024-07-31,31.855,31.94,31.605,31.82,2861556.0
2024-08-01,32.03,32.27,31.91,32.125,1303241.0
2024-08-02,31.855,31.91,31.525,31.635,2087382.0
2024-08-05,31.265,31.395,30.72,30.72,369759.0
2024-08-06,30.42,31.08,30.42,31.015,2838330.0
2024-08-07,30.87,31.09,30.805,31.015,1423559.0
2024-08-08,31.015,31.36,30.99,31.185,1655254.0
2024-08-09,31.36,31.515,31.1,31.295,1190045.0
2024-08-12,31.46,31.59,31.12,31.185,1219463.0
2024-08-13,31.34,31.425,31.035,31.13,1408229.0
2024-08-14,31.25,31.43,31.12,31.43,1219717.0
2024-08-15,31.59,31.755,31.44,31.635,2578755.0
2024-08-16,31.875,32.125,31.765,32.08,1832030.0
2024-08-19,32.02,32.235,31.855,32.18,1489007.0
2024-08-20,32.245,32.315,32.06,32.235,216475.0
2024-08-21,32.26,32.62,32.125,32.62,2754148.0
2024-08-22,32.73,32.9,32.66,32.76,1623833.0
2024-08-23,32.88,33.12,32.74,33.12,2133464.0
2024-08-26,33.14,33.185,32.86,33.055,2394620.0
2024-08-27,33.155,33.22,32.67,32.705,1740997.0
2024-08-28,33.0,33.8,32.86,33.775,4282920.0
2024-08-29,33.62,33.625,32.52,32.955,3473641.0
2024-08-30,33.085,33.085,32.705,32.91,214607.0
2024-09-02,32.815,33.16,32.69,33.035,1564346.0
2024-09-03,33.195,33.415,33.035,33.415,2057494.0
2024-09-04,33.31,33.405,32.77,32.925,2436647.0
2024-09-05,32.87,32.995,32.745,32.955,1418656.0
2024-09-06,32.945,33.37,32.92,33.235,2077561.0
2024-09-09,33.1,33.31,32.985,33.235,2457760.0
2024-09-10,33.455,33.675,33.215,33.225,1629675.0
2024-09-11,33.265,33.475,33.1,33.215,2766382.0
2024-09-12,33.35,33.465,33.035,33.06,2850261.0
2024-09-13,33.08,33.37,33.08,33.3,2148878.0
2024-09-16,33.655,33.84,33.59,33.695,2338733.0
2024-09-17,33.685,33.76,33.415,33.645,1712201.0
2024-09-18,33.54,33.83,33.505,33.75,1667564.0
2024-09-19,33.985,34.0,33.61,33.81,2957390.0
2024-09-20,33.895,33.955,33.56,33.56,3291113.0
2024-09-23,32.89,32.985,32.085,32.42,3199099.0
2024-09-24,32.42,32.43,31.42,31.47,4379654.0
2024-09-25,31.66,31.87,31.545,31.64,2359930.0
2024-09-26,31.755,32.075,31.72,31.995,1983672.0
2024-09-27,31.995,32.085,31.64,32.075,2180178.0
2024-09-30,32.1,32.225,31.875,31.95,3283972.0
2024-10-01,31.95,32.265,31.91,32.11,296646.0
2024-10-02,31.95,32.055,31.47,31.63,2415048.0
2024-10-03,31.7,31.795,31.585,31.67,1339125.0
2024-10-04,31.535,31.67,31.335,31.64,1274453.0
2024-10-07,31.585,31.795,31.53,31.65,867308.0
2024-10-08,31.565,31.7,31.43,31.555,1332475.0
2024-10-09,31.72,32.01,31.69,31.95,1392114.0
2024-10-10,32.015,32.18,31.715,31.87,1529668.0
2024-10-11,31.68,31.95,31.68,31.72,1195260.0
2024-10-14,31.785,31.975,31.595,31.66,1404862.0
2024-10-15,31.755,31.815,31.585,31.615,1764196.0
2024-10-16,31.575,31.615,31.15,31.2,2216478.0
2024-10-17,31.4,31.44,31.115,31.275,2894814.0
2024-10-18,31.18,31.47,31.125,31.375,1520947.0
2024-10-21,31.545,31.565,31.355,31.48,1499670.0
2024-10-22,31.275,31.385,31.105,31.22,1580833.0
2024-10-23,31.305,31.755,31.285,31.71,2272513.0
2024-10-24,31.7,32.035,31.595,31.88,1799636.0
2024-10-25,31.845,31.95,31.335,31.365,1857515.0
2024-10-28,31.5,31.64,31.275,31.41,1303950.0
2024-10-29,31.41,31.605,31.325,31.48,1862841.0
2024-10-30,30.22,30.905,29.465,29.56,7543732.0
2024-10-31,29.36,29.425,28.715,28.745,7451725.0
2024-11-01,28.725,28.765,28.545,28.59,3742844.0
2024-11-04,28.705,28.86,28.62,28.675,2502975.0
2024-11-05,28.675,28.775,28.4,28.435,2603517.0
2024-11-06,28.59,28.705,28.41,28.475,2467378.0
2024-11-07,28.545,28.685,28.24,28.435,2255835.0
2024-11-08,28.525,28.785,28.495,28.64,1950669.0
2024-11-11,28.64,28.64,28.235,28.31,313475.0
2024-11-12,28.305,28.465,28.25,28.37,1406259.0
2024-11-13,28.225,28.305,28.005,28.12,2057232.0
2024-11-14,28.205,28.255,28.015,28.015,1748800.0
2024-11-15,28.16,28.31,28.075,28.205,1769422.0
2024-11-18,28.205,28.775,28.14,28.705,2047194.0
2024-11-19,28.735,29.28,28.64,28.975,2057325.0
2024-11-20,29.145,29.155,28.88,28.915,1574507.0
2024-11-21,28.915,29.005,28.61,28.665,1667123.0
2024-11-22,28.89,28.975,28.575,28.675,1647921.0
2024-11-25,28.9,29.02,28.705,28.705,3535480.0
2024-11-26,28.905,29.09,28.765,28.785,2308345.0
2024-11-27,28.935,28.975,28.745,28.975,1637372.0
2024-11-28,29.13,29.195,28.905,29.12,1612780.0
2024-11-29,29.07,29.145,28.86,28.955,1698860.0
2024-12-02,29.03,29.195,28.955,29.09,2064655.0
2024-12-03,29.135,29.425,28.905,28.985,2816200.0
2024-12-04,29.02,29.05,28.66,28.765,2901244.0
2024-12-05,28.88,29.08,28.735,28.995,2647786.0
2024-12-06,28.8,28.925,28.59,28.705,2390888.0
2024-12-09,28.985,29.255,28.83,29.015,1886778.0
2024-12-10,28.88,29.12,28.705,29.11,1919281.0
2024-12-11,29.12,29.165,29.01,29.07,1529753.0
2024-12-12,29.07,29.33,28.995,29.09,1634431.0
2024-12-13,28.975,29.29,28.935,29.185,1484078.0
2024-12-16,29.3,29.5,29.235,29.375,1644730.0
2024-12-17,29.32,29.725,29.27,29.57,2055127.0
2024-12-18,29.61,29.665,29.435,29.55,1860222.0
2024-12-19,29.28,29.415,28.995,29.155,3068314.0
2024-12-20,29.005,29.12,28.84,28.955,3562969.0
2024-12-23,29.12,29.185,28.945,29.135,1132613.0
2024-12-24,29.235,29.26,29.12,29.155,592039.0
2024-12-27,29.32,29.36,29.185,29.27,955182.0
2024-12-30,29.32,29.405,29.1,29.26,754842.0
2024-12-31,29.245,29.255,29.08,29.255,753080.0
2025-01-02,29.12,29.245,29.06,29.235,860723.0
2025-01-03,29.245,29.465,29.175,29.455,1111037.0
2025-01-06,29.55,29.615,29.365,29.455,1182579.0
2025-01-07,29.455,29.53,29.08,29.235,1543068.0
2025-01-08,29.165,29.685,29.12,29.625,2154157.0
2025-01-09,29.58,29.58,29.215,29.385,1057891.0
2025-01-10,29.405,29.435,28.965,29.04,1360961.0
2025-01-13,29.02,29.04,28.65,28.88,1673937.0
2025-01-14,28.955,29.06,28.745,28.915,1181884.0
2025-01-15,28.925,29.12,28.81,28.81,1191663.0
2025-01-16,29.165,29.205,28.8,28.84,1662007.0
2025-01-17,28.83,28.89,28.715,28.735,1544965.0
2025-01-20,28.785,28.965,28.64,28.965,1450480.0
2025-01-21,28.975,29.1,28.81,28.955,1009059.0
2025-01-22,29.06,29.12,28.905,29.04,1741022.0
2025-01-23,29.015,29.02,28.59,28.59,1659920.0
2025-01-24,28.61,28.765,28.57,28.745,990215.0
2025-01-28,28.755,29.05,28.755,28.915,2065477.0
2025-01-29,28.915,29.12,28.79,29.04,2085925.0
2025-01-30,29.04,29.28,28.935,29.27,1937360.0
2025-01-31,29.35,29.425,29.225,29.225,1837528.0
2025-02-03,28.88,28.945,28.675,28.82,2223384.0
2025-02-04,28.975,29.05,28.55,28.55,1951089.0
2025-02-05,28.725,28.84,28.37,28.37,1991434.0
2025-02-06,28.59,28.61,28.43,28.495,2077858.0
2025-02-07,28.455,28.705,28.43,28.705,1743294.0
2025-02-10,28.59,28.86,28.525,28.785,1369047.0
2025-02-11,28.88,28.975,28.81,28.85,1433901.0
2025-02-12,28.905,29.29,28.705,29.155,2296815.0
2025-02-13,29.155,29.265,29.03,29.03,2228830.0
2025-02-14,29.375,29.57,29.28,29.54,2317819.0
2025-02-17,29.54,29.78,29.385,29.625,1877710.0
2025-02-18,29.53,29.715,29.405,29.53,1801052.0
2025-02-19,29.53,29.54,29.175,29.31,2268197.0
2025-02-20,29.05,29.49,28.905,29.26,2911673.0
2025-02-21,29.165,29.55,29.005,29.455,2544072.0
2025-02-24,29.56,30.085,29.36,29.98,3183553.0
2025-02-25,30.125,30.31,29.945,30.28,554907.0
2025-02-26,30.32,31.115,28.86,29.36,5869862.0
2025-02-27,29.07,29.81,29.03,29.455,3138166.0
2025-02-28,29.27,29.31,28.62,28.79,4933054.0
2025-03-03,28.87,28.975,28.6,28.85,2974529.0
2025-03-04,28.795,29.08,28.58,28.675,2708096.0
2025-03-05,28.84,28.88,28.07,28.08,3813054.0
2025-03-06,28.155,28.32,27.675,27.855,2930843.0
2025-03-07,27.675,28.135,27.61,28.02,1940411.0
2025-03-10,28.02,28.265,27.89,27.9,1969536.0
2025-03-11,27.87,28.175,27.64,27.96,3346837.0
2025-03-12,27.715,27.815,27.345,27.55,2863235.0
2025-03-13,27.57,27.815,27.315,27.315,2643593.0
2025-03-14,27.335,27.43,27.05,27.255,2211485.0
2025-03-17,27.295,27.375,26.985,27.13,2014926.0
2025-03-18,27.49,27.735,27.295,27.51,2787450.0
2025-03-19,27.51,27.64,27.395,27.54,2261495.0
2025-03-20,27.685,27.795,27.51,27.52,2894803.0
2025-03-21,27.865,29.29,27.865,29.26,7493763.0
2025-03-24,29.23,29.26,28.77,28.77,2843996.0
2025-03-25,28.78,28.8,28.255,28.255,2784387.0
2025-03-26,28.41,28.735,28.285,28.735,2257931.0
2025-03-27,28.705,28.91,28.5,28.78,1635715.0
2025-03-28,28.88,29.23,28.83,29.115,2496590.0
2025-03-31,28.93,28.975,28.725,28.89,2097620.0
2025-04-01,29.055,29.32,28.975,29.2,2458370.0
2025-04-02,29.2,29.31,28.86,28.89,1920766.0
2025-04-03,28.745,29.435,28.655,29.435,3113214.0
2025-04-04,29.28,30.44,29.24,30.435,680764.0
2025-04-07,29.425,30.405,29.405,30.305,6687134.0
2025-04-08,29.7,30.61,29.62,30.54,4581688.0
2025-04-09,29.945,30.51,29.895,30.465,3588538.0
2025-04-10,30.795,31.01,30.385,30.805,4196468.0
2025-04-11,30.805,31.355,30.805,30.905,3270627.0
2025-04-14,31.04,31.255,30.745,30.745,2107506.0
2025-04-15,30.795,31.03,30.2,30.2,3623629.0
2025-04-16,30.27,30.835,30.25,30.53,2911151.0
2025-04-17,30.6,30.835,30.365,30.835,1877044.0
2025-04-22,30.795,31.08,30.755,31.04,1522062.0
2025-04-23,31.275,31.38,30.65,30.94,2753299.0
2025-04-24,30.71,30.87,30.57,30.825,1936498.0
2025-04-28,31.235,31.305,30.91,31.03,2457830.0
2025-04-29,30.875,31.1,30.855,30.93,1807981.0
2025-04-30,31.1,31.185,30.765,30.865,2972714.0
2025-05-01,31.185,31.5,30.885,31.225,3789160.0
2025-05-02,31.5,32.105,31.235,31.95,3475893.0
2025-05-05,31.98,32.195,31.805,31.81,1631152.0
2025-05-06,31.87,31.87,31.43,31.755,1884977.0
2025-05-07,31.635,31.775,31.38,31.775,2573288.0
2025-05-08,31.96,32.325,31.715,32.095,258770.0
2025-05-09,32.195,32.7,32.105,32.515,2980733.0
2025-05-12,32.505,32.545,32.035,32.035,3319441.0
2025-05-13,31.775,31.86,30.815,30.855,3844054.0
2025-05-14,30.795,31.01,30.66,30.805,2314486.0
2025-05-15,30.895,31.235,30.845,31.235,3220563.0
2025-05-16,31.56,31.615,31.235,31.235,417507.0
2025-05-19,31.295,31.52,31.13,31.155,1913096.0
2025-05-20,31.285,31.355,30.95,31.155,257546.0
2025-05-21,31.285,31.43,31.135,31.325,1496768.0
2025-05-22,31.01,31.38,30.915,31.185,1730445.0
2025-05-23,31.12,31.275,31.1,31.175,1604225.0
2025-05-26,31.165,31.235,31.03,31.175,1489021.0
2025-05-27,31.38,31.39,31.02,31.1,1615897.0
2025-05-28,31.14,31.155,30.865,31.02,1418559.0
2025-05-29,31.245,31.245,30.795,30.925,1478570.0
2025-05-30,30.795,31.14,30.745,31.14,4755430.0
2025-06-02,31.14,31.39,31.06,31.38,1647168.0
2025-06-03,31.48,31.715,31.43,31.645,1811693.0
2025-06-04,31.765,31.82,31.155,31.335,2101429.0
2025-06-05,31.45,31.51,31.15,31.285,1442038.0
2025-06-06,31.38,31.48,31.175,31.285,1341921.0
2025-06-10,31.285,31.38,30.95,31.205,1968214.0
2025-06-11,31.285,31.43,31.09,31.43,1893184.0
2025-06-12,31.355,31.44,31.02,31.44,2499255.0
2025-06-13,31.48,31.595,31.295,31.48,1910629.0
2025-06-16,31.285,31.33,31.01,31.09,1402612.0
2025-06-17,31.0,31.255,30.905,31.1,1271306.0
2025-06-18,31.15,31.375,30.95,31.185,2171830.0
2025-06-19,31.39,31.58,31.265,31.42,2521389.0
2025-06-20,31.285,31.355,31.02,31.1,3934356.0
2025-06-23,31.185,31.335,30.71,30.71,1761927.0
2025-06-24,31.02,31.09,30.845,30.855,1421572.0
2025-06-25,30.7,30.805,30.51,30.65,1735224.0
2025-06-26,30.725,30.915,30.5,30.745,1674327.0
2025-06-27,30.745,30.845,30.365,30.445,2202624.0
2025-06-30,30.445,30.52,30.27,30.415,2451937.0
2025-07-01,30.445,30.845,30.415,30.54,2031212.0
2025-07-02,30.68,30.94,30.435,30.805,2797465.0
2025-07-03,30.795,30.925,30.16,30.495,2374876.0
2025-07-04,30.51,30.7,30.445,30.68,897589.0
2025-07-07,30.68,30.885,30.64,30.735,972991.0
2025-07-08,30.65,30.835,30.22,30.325,2102626.0
2025-07-09,30.325,30.365,30.12,30.17,1399562.0
2025-07-10,30.435,30.6,30.355,30.465,1220900.0
2025-07-11,30.5,30.55,30.335,30.405,1033313.0
2025-07-14,30.315,30.505,30.305,30.305,997285.0
2025-07-15,30.785,30.785,30.485,30.63,1585835.0
2025-07-16,30.52,30.58,30.25,30.415,1611361.0
2025-07-17,30.54,30.54,30.07,30.295,2004536.0
2025-07-18,30.355,30.885,30.26,30.805,2618826.0
2025-07-21,30.755,30.855,30.485,30.53,1659881.0
2025-07-22,30.53,30.65,30.325,30.435,1358852.0
2025-07-23,30.455,30.66,30.355,30.55,1847545.0
2025-07-24,30.56,30.62,30.11,30.11,2512249.0
2025-07-25,30.08,30.24,29.935,29.965,1496261.0
2025-07-28,30.015,30.23,29.935,30.2,1387428.0
2025-07-29,29.945,30.305,29.945,30.26,1406878.0
2025-07-30,30.25,30.835,30.18,30.735,2588525.0
2025-07-31,30.7,30.815,30.495,30.805,1942518.0
2025-08-01,30.795,30.795,30.465,30.56,2127916.0
2025-08-04,30.5,31.245,30.5,30.97,1814935.0
2025-08-05,30.97,31.195,30.97,31.07,1742487.0
2025-08-06,30.99,31.06,30.835,31.04,1474959.0
2025-08-07,31.175,31.265,31.06,31.12,1477336.0
2025-08-08,31.04,31.165,30.805,30.805,1849504.0
2025-08-11,30.885,31.265,30.7,31.265,1590094.0
2025-08-12,31.245,31.58,31.06,31.41,2323324.0
2025-08-13,31.45,31.57,31.365,31.56,1341731.0
2025-08-14,31.665,32.025,31.52,31.755,1714932.0
2025-08-15,31.675,31.73,31.52,31.625,1549444.0
2025-08-18,31.48,31.82,31.42,31.695,1479186.0
2025-08-19,31.82,31.9,31.435,31.595,1123743.0
2025-08-20,31.84,32.105,31.655,32.01,2594059.0
2025-08-21,32.33,33.005,32.23,32.86,3618570.0
2025-08-22,32.69,32.73,32.25,32.38,2402388.0
2025-08-25,32.43,32.505,31.625,31.88,2945792.0
2025-08-26,31.99,32.85,31.93,32.675,4213191.0
2025-08-27,29.33,29.525,27.45,27.87,16261865.0
2025-08-28,27.865,28.06,27.425,27.705,9664795.0
2025-08-29,27.87,28.295,27.835,28.155,7459455.0
2025-09-01,28.155,28.325,27.945,28.105,3821155.0
2025-09-02,28.15,28.27,27.73,27.85,6708810.0
2025-09-03,27.76,27.8,27.08,27.15,7187836.0
2025-09-04,27.18,27.81,27.18,27.67,4557892.0
2025-09-05,27.99,28.08,27.52,27.59,3400685.0
2025-09-08,27.62,27.82,27.42,27.74,3127886.0
2025-09-09,27.81,27.88,27.5,27.62,3302907.0
2025-09-10,27.64,27.93,27.51,27.93,3271993.0
2025-09-11,27.92,28.06,27.77,27.9,3189500.0
2025-09-12,27.95,28.04,27.77,27.97,2244394.0
2025-09-15,27.95,28.105,27.78,28.07,1924078.0
2025-09-16,27.94,28.0,27.76,27.84,2280233.0
2025-09-17,27.7,27.92,27.505,27.66,2677695.0
2025-09-18,27.86,27.86,27.46,27.49,2620142.0
2025-09-19,27.58,27.65,27.32,27.38,4252172.0
2025-09-22,27.4,27.43,27.23,27.29,1727672.0
2025-09-23,27.3,27.3,27.01,27.15,2591681.0
2025-09-24,27.15,27.15,26.95,26.98,3059863.0
2025-09-25,26.98,27.03,26.61,26.8,2601741.0
2025-09-26,26.8,26.9,26.76,26.79,2120048.0
2025-09-29,26.85,26.965,26.78,26.9,1905620.0
2025-09-30,26.89,27.07,26.7,26.7,2306836.0
2025-10-01,26.66,26.69,26.43,26.47,3800285.0
2025-10-02,26.45,26.79,26.35,26.57,3600764.0
2025-10-03,26.67,26.78,26.55,26.55,2474204.0
2025-10-06,26.6,26.67,26.25,26.39,2901215.0
2025-10-07,26.26,26.295,26.05,26.21,3225973.0
2025-10-08,26.21,26.26,25.95,26.02,4332459.0
2025-10-09,25.97,26.21,25.97,26.18,3034856.0
2025-10-10,26.08,26.19,25.955,26.09,4184870.0
2025-10-13,26.1,26.32,25.98,25.99,2559650.0
2025-10-14,25.96,25.96,25.51,25.91,3457393.0
2025-10-15,26.1,26.18,25.84,26.02,2748987.0
2025-10-16,26.02,26.51,25.89,26.51,3960128.0
2025-10-17,26.41,26.84,26.38,26.72,3450149.0
2025-10-20,26.9,26.92,26.65,26.79,2574562.0
2025-10-21,26.8,26.875,26.63,26.8,2830925.0
2025-10-22,26.89,26.89,26.64,26.75,2164211.0
2025-10-23,26.75,26.86,26.635,26.82,2326569.0
2025-10-24,26.8,26.85,26.6,26.72,2459430.0
2025-10-27,26.8,26.91,26.72,26.82,1927246.0
2025-10-28,26.85,26.98,26.8,26.96,3404845.0
2025-10-29,26.8,27.61,26.36,27.61,6811367.0
2025-10-30,27.92,28.59,27.85,28.53,8489926.0
2025-10-31,28.37,28.53,28.14,28.41,4007411.0
2025-11-03,28.39,28.4,28.12,28.22,2522237.0
2025-11-04,28.21,28.27,27.98,28.07,2513213.0
2025-11-05,28.12,28.33,28.06,28.12,2466242.0
2025-11-06,28.12,28.49,28.12,28.18,2461959.0
2025-11-07,28.18,28.39,28.16,28.3,2031119.0
2025-11-10,28.25,28.26,27.9,28.04,2246690.0
2025-11-11,28.18,28.37,28.05,28.26,1926999.0
2025-11-12,28.3,28.64,28.22,28.64,2282973.0
2025-11-13,28.6,28.6,28.025,28.18,1958991.0
2025-11-14,28.08,28.32,28.01,28.24,1496727.0
2025-11-17,28.24,28.31,28.01,28.15,1927148.0
2025-11-18,28.0,28.15,27.8,27.98,2741123.0
2025-11-19,27.98,28.13,27.825,27.87,2178951.0
2025-11-20,27.8,28.2,27.79,28.09,2076361.0
2025-11-21,28.0,28.1,27.85,28.08,1699617.0
2025-11-24,28.06,28.35,28.04,28.09,3543912.0
2025-11-25,27.97,28.06,27.78,27.95,1548112.0
2025-11-26,28.38,28.53,28.24,28.39,2849279.0