Date,Open,High,Low,Close,Volume
2001-09-13,1.5519337081943207,1.5686210248538173,1.5025391208933765,1.5519337081943207,11954685.0
2001-09-14,1.5686211199334277,1.6003274784692256,1.5552711358078064,1.5819712340478915,11263672.0
2001-09-17,1.56862056908088,1.6019958426466432,1.5392511602713086,1.5616119631147052,10286779.0
2001-09-18,1.5536020160594304,1.5569392180844863,1.4951955860864616,1.5028722036532318,7780837.0
2001-09-19,1.4901899147276323,1.513552285893884,1.3957388661829655,1.430115060316096,13230526.0
2001-09-20,1.406751976421366,1.4281118589504609,1.3850585427419628,1.40007705375251,16241251.0
2001-09-21,1.3683710638139894,1.418433516506162,1.3066279484439454,1.3510163904539485,11944883.0
2001-09-24,1.3349960444713804,1.3550210715809707,1.3016209126295624,1.3016209126295624,7530896.0
2001-09-25,1.3066281965021251,1.329990566203441,1.2882719560305094,1.2882719560305094,9373597.0
2001-09-26,1.288272333202583,1.29494687082241,1.2602369873955002,1.2622394656714158,8581301.0
2001-09-27,1.2565660316521925,1.293278525080674,1.2565660316521925,1.2749222783664331,11902410.0
2001-09-28,1.2949461673426093,1.3313248278978265,1.2789260898604895,1.2936114425281275,11487475.0
2001-10-01,1.2792607742653943,1.2916091920185642,1.2682468217176446,1.2849342662151066,9388299.0
2001-10-02,1.287937837908298,1.343340114197053,1.2765903336125004,1.3233155959859206,5503598.0
2001-10-03,1.3109662544667713,1.3433398341051723,1.2809288334688838,1.329990374729207,15496330.0
2001-10-04,1.3349965980635092,1.3833902603277468,1.3283215429294049,1.3683712237900054,9349093.0
2001-10-05,1.368371458206363,1.3967404798834189,1.3583591987620145,1.365034255039626,4013755.0
2001-10-09,1.4017464271408735,1.4417961096491554,1.392401531552997,1.435121054240433,2288674.0
2001-10-10,1.4351212291530229,1.510215124195555,1.4351212291530229,1.4684965102644143,6501728.0
2001-10-11,1.4768398430841636,1.495196085209396,1.456147441771636,1.4684965102644143,5369643.0
2001-10-12,1.427444866995106,1.4668271809358433,1.4054172265069689,1.458483200463198,2909442.0
2001-10-15,1.4414620379558658,1.4414620379558658,1.41843335651122,1.4334523895989872,3701738.0
2001-10-16,1.4287805263938609,1.4401275112005698,1.4217717887454149,1.4384591045883477,8582934.0
2001-10-17,1.4584836075900314,1.4584836075900314,1.4267779028202214,1.427111584138998,7463918.0
2001-10-18,1.435121531418336,1.435121531418336,1.376715719590959,1.379051879270296,2474904.0
2001-10-19,1.3683717277363332,1.3683717277363332,1.3153055983270991,1.3349970897185668,11992258.0
2001-10-22,1.338667777858634,1.3883966961230372,1.3333279665507356,1.381054276840031,6225650.0
2001-10-23,1.3810535083926274,1.391733125066059,1.3390012341019706,1.34100332100774,9626805.0
2001-10-24,1.341003897350073,1.3700402794349005,1.3266527419380718,1.3600280207602815,20245205.0
2001-10-25,1.3516841329556484,1.3850592841195983,1.3516841329556484,1.3733775782468538,15318267.0
2001-10-26,1.3853927948676843,1.448471165057878,1.381721390903517,1.435121054240433,6813746.0
2001-10-29,1.4267773297283213,1.4518086181353511,1.4017460413212908,1.441795712806215,3633126.0
2001-10-30,1.4414622568300486,1.441795938066929,1.3787175753834326,1.388396281084887,3874899.0
2001-10-31,1.3850587196765405,1.4317834443049031,1.374044900882831,1.4167645414094931,6673256.0
2001-11-01,1.4067523605755676,1.4170984285432071,1.3850589209721471,1.40808760545148,8934158.0
2001-11-02,1.4080876427357023,1.415096378631898,1.3900650861534882,1.4134274524816095,6669989.0
2001-11-05,1.434453534079196,1.434453534079196,1.3853925171071726,1.3917333700127703,15736469.0
2001-11-06,1.384391411288272,1.384391411288272,1.3349968267624428,1.365034255039626,12271603.0
2001-11-07,1.3717091364031515,1.3817213945707831,1.335664019084717,1.348346767382643,8863914.0
2001-11-08,1.368371458206363,1.3967404798834189,1.3620306032040868,1.365034255039626,8213741.0
2001-11-09,1.3950713932338108,1.4351210763593618,1.3950713932338108,1.429447714637022,12911974.0
2001-11-12,1.401746453144689,1.429447719123236,1.3873954282200578,1.428446155319643,2460202.0
2001-11-13,1.4351214531731669,1.456815551768018,1.4217719885889115,1.4451343640416492,6103130.0
2001-11-14,1.405083754881382,1.4251087910477551,1.3767152569529095,1.3903989190096298,8004640.0
2001-11-15,1.371709409797822,1.371709409797822,1.231534647781369,1.2405458639125924,19704483.0
2001-11-16,1.2405454893666543,1.2532277164080028,1.1981590022485695,1.2281964236133525,16697026.0
2001-11-19,1.2345378751290952,1.2498905929969428,1.2181842434570815,1.231534353783763,15664590.0
2001-11-20,1.2515594630415572,1.29160914643777,1.2448845374736572,1.2879377423922045,18213006.0
2001-11-21,1.2982842478108398,1.2982842478108398,1.2735866323715928,1.2849342662151066,7565202.0
2001-11-22,1.326652835407753,1.3697066946435803,1.326652835407753,1.34500907756724,6562171.0
2001-11-23,1.2982841145375337,1.314304064810147,1.2849341343122214,1.3062938946906333,4562645.0
2001-11-26,1.3016216174198478,1.3016216174198478,1.2765903199791395,1.2902741132452364,4420522.0
2001-11-27,1.291608973825678,1.331658651869606,1.2899401776623158,1.3049590831549809,5054358.0
2001-11-28,1.3012875230214604,1.306627852085953,1.2842665321404934,1.2866026905015444,3909205.0
2001-11-29,1.288939587277086,1.3166407294078488,1.288939587277086,1.3066284688614491,4425422.0
2001-11-30,1.3183090191508056,1.3183090191508056,1.2979501765942714,1.312301327754845,15529002.0
2001-12-03,1.291609196603927,1.3233155492437745,1.291609196603927,1.309965437611829,5003717.0
2001-12-04,1.3066281684252907,1.3316588140359324,1.3066281684252907,1.326652684913804,2082840.0
2001-12-05,1.3400031740963438,1.3600283461811946,1.32999091302604,1.338000565895665,11309413.0
2001-12-06,1.3296570676960968,1.3296570676960968,1.3032905228750176,1.3082966527928797,5136038.0
2001-12-07,1.3079630972533156,1.3079630972533156,1.2772583052343285,1.2929445775590689,27336662.0
2001-12-10,1.2825980484532753,1.3016216530445288,1.2715842252823926,1.2932781903098536,9249443.0
2001-12-11,1.2785926362917237,1.2932778600920891,1.218851477335702,1.2779252738335158,3183886.0
2001-12-12,1.288298783008371,1.288298783008371,1.2601904269675797,1.2715676435229826,3098939.0
2001-12-13,1.2548362512629754,1.2742442159588838,1.2347587857468485,1.2508206799622628,7950731.0
2001-12-14,1.2548362726548987,1.261193728478729,1.2307431050981834,1.2307431050981832,21081608.0
2001-12-17,1.2297392353929189,1.25483593054457,1.2297392353929189,1.25483593054457,3138146.0
2001-12-18,1.259185797617573,1.2782597278268282,1.251824286507786,1.2782597278268282,8382002.0
2001-12-19,1.278260298357635,1.291645367606353,1.2648753594381144,1.2682213009273002,20393862.0
2001-12-20,1.271567763733276,1.28696068459974,1.2682213009273002,1.2682213009273002,12876035.0
2001-12-21,1.2698944774427698,1.279598397588775,1.2682211810333717,1.2715676435229826,13008357.0
2001-12-24,1.2565094701304316,1.2869606250755845,1.2565094701304316,1.284952773550705,11319214.0
2001-12-27,1.3050296273497612,1.3100493856148152,1.2983370942033083,1.3050296273497612,6885624.0
2001-12-28,1.305029747924285,1.3190837951390657,1.3016836765356607,1.3083762103004517,7596240.0
2001-12-31,1.313394713250996,1.313394713250996,1.2819400437058075,1.2819400437058075,4270230.0
2002-01-02,1.2812718151258589,1.2832795364144072,1.2581828248137554,1.2682213009273002,7828211.0
2002-01-03,1.264874578471886,1.2799322833451874,1.2581820479796682,1.2645400236282898,4273498.0
2002-01-04,1.2665483961024384,1.2899719390683588,1.2648752300352224,1.2822752187641433,4544675.0
2002-01-07,1.301349001294008,1.3184145633134985,1.288633044953662,1.3050296273497612,9563094.0
2002-01-08,1.3133953661970443,1.3217611957952862,1.3053640915852291,1.3123917012377666,14576613.0
2002-01-09,1.3073718839373083,1.3073718839373083,1.2966643002455205,1.304695053178945,7135565.0
2002-01-10,1.3033568524683623,1.3147340675869144,1.2939874885241645,1.3050296273497612,5861357.0
2002-01-11,1.3033565582089528,1.3083757940241365,1.2983368010772118,1.3067024982038429,11110114.0
2002-01-14,1.3067031046686783,1.318414877554987,1.2949913317823698,1.3184148775549875,11337184.0
2002-01-15,1.3150682708468608,1.3334725691658975,1.3117216793457618,1.3167410452808743,9723187.0
2002-01-16,1.3056989848529548,1.3130604960793095,1.2752478416085775,1.2983368219808924,7062053.0
2002-01-17,1.3067029478383652,1.313395481776733,1.2933180102908135,1.3000104138999973,8346062.0
2002-01-18,1.3030215496788842,1.3133950980654243,1.2903061168654617,1.2916448578545507,9166130.0
2002-01-21,1.2916449322019368,1.3067026412964058,1.2882984705240292,1.3016834049315826,2148184.0
2002-01-22,1.300009790259532,1.3083756165807194,1.279932328405169,1.288298154726356,8395070.0
2002-01-23,1.287964065330271,1.3050296273497612,1.2816060871600976,1.3050296273497612,9473246.0
2002-01-24,1.3013486114598505,1.3358148014670366,1.3013486114598505,1.3301259349535894,16406245.0
2002-01-25,1.3451842647113323,1.3753003283939869,1.340834008780784,1.366934501731058,26100027.0
2002-01-28,1.381993367172076,1.4003976730118075,1.381993367172076,1.3913628627682926,16331099.0
2002-01-29,1.3866772326337908,1.3866772326337908,1.3418373760907398,1.3632537051420632,13941142.0
2002-01-30,1.348195996123118,1.360242320429826,1.3301262490047348,1.3552230837999446,6691226.0
2002-01-31,1.355223015652841,1.3860081954400072,1.355223015652841,1.3853390855635523,8063450.0
2002-02-01,1.38400103485476,1.438878738417546,1.378646721568442,1.4188017904553545,10074411.0
2002-02-04,1.4188014716025454,1.4188014716025454,1.4070897040413486,1.414116790643895,4940006.0
2002-02-05,1.4104359369928232,1.4251592230635162,1.3920317642398727,1.420474541131932,5127870.0
2002-02-06,1.423820860774379,1.4288400971773785,1.410770350875793,1.4288400971773785,8607438.0
2002-02-07,1.4288400840195832,1.4479134949653103,1.4288400840195832,1.4455710890907676,9793432.0
2002-02-08,1.445570692531535,1.4790333451399582,1.433858927029984,1.4653137292515193,6130901.0
2002-02-11,1.4522633324199168,1.5024569892897293,1.4455708013942323,1.4820448413424123,4427056.0
2002-02-12,1.47234078600199,1.477360020884303,1.4455706644355533,1.4472439599448494,6516430.0
2002-02-13,1.4489174413162706,1.450590085394552,1.4154549153948823,1.4368705983419934,11895875.0
2002-02-14,1.4489178492679091,1.492418858489598,1.4489178492679091,1.4907456926236988,12614659.0
2002-02-15,1.473009447193156,1.510821561198182,1.4723403377197446,1.502456389489789,14243358.0
2002-02-18,1.4974377252492723,1.502122536383996,1.4890720283170191,1.502122536383996,1001397.0
2002-02-19,1.4937564974163586,1.4991102872491144,1.4807059911989964,1.4991102872491144,7251550.0
2002-02-20,1.4991113236919216,1.4991113236919216,1.4790343698624973,1.4840536083198532,9569629.0
2002-02-21,1.484387659270114,1.504130572634437,1.4740146308014217,1.4890723410596018,7125763.0
2002-02-22,1.489072535831973,1.5175153155816516,1.4807067057192893,1.5088155821078728,5658790.0
2002-02-25,1.501119665481872,1.5559979243127644,1.501119665481872,1.5459594441211812,4482598.0
2002-02-26,1.5493053255103804,1.5904640831654522,1.5489709006668282,1.5827680108986504,11113381.0
2002-02-27,1.5844402996507705,1.6028446095584985,1.559678660915949,1.5944794288297637,11333917.0
2002-02-28,1.5911321857101066,1.6296140866211608,1.5610161137588772,1.5643627060011327,12216061.0
2002-03-01,1.5640283509086008,1.606190752764957,1.5633587195845864,1.600501884081961,5158909.0
2002-03-04,1.6008361755248754,1.6229216261072177,1.5994980859508257,1.6125485972489144,9590866.0
2002-03-05,1.6095368275738866,1.6112101240479308,1.586113283521074,1.5924712627398427,19348358.0
2002-03-06,1.5924707658446424,1.6229213896776946,1.58611278860974,1.6145555615637968,8535560.0
2002-03-07,1.622921982094512,1.6764614769589408,1.622921982094512,1.6731155354794578,18763530.0
2002-03-08,1.6727802920829868,1.6727802920829868,1.6279405502409523,1.6363062476369656,8754462.0
2002-03-11,1.6379791028771,1.6480175721302572,1.6316211276480022,1.6316211276480024,5619584.0
2002-03-12,1.6128825274378713,1.6396519979700497,1.5978241708014786,1.6229209974317391,3508973.0
2002-03-13,1.633154228190357,1.6489216869247203,1.6173861161263037,1.6304698271607825,7197642.0
2002-03-14,1.6224187774495265,1.651941837368188,1.6190640594881305,1.6438898086646314,6219115.0
2002-03-15,1.6438884755079533,1.6875018642920474,1.6391916912386355,1.6875018642920474,11959586.0
2002-03-18,1.6891806060679928,1.7462131550573878,1.677438572256663,1.7193745006299448,13055731.0
2002-03-19,1.7116580851956391,1.719374169089151,1.6734123011485793,1.680792834960154,7287490.0
2002-03-20,1.673747064391198,1.6841474141969468,1.6556306337169386,1.6740824836757178,8901486.0
2002-03-21,1.6737478498523928,1.680792964792147,1.6609995590724504,1.6791159982484445,9852242.0
2002-03-22,1.675425393980032,1.710986911950149,1.672406226905936,1.703941666113523,20593162.0
2002-03-25,1.7026004926322524,1.7026004926322524,1.6858257269925836,1.6952193030590414,6831715.0
2002-03-26,1.6861606050064226,1.7039409646742691,1.6807923279783588,1.694211975221476,2914342.0
2002-03-27,1.6982388889273614,1.756278218916382,1.6982388889273614,1.74151636447826,10940219.0
2002-03-28,1.7314519833109372,1.7797621892968691,1.7311165638245491,1.731116563824549,9969861.0
2002-04-01,1.7613107356437034,1.7864722970482474,1.754936327075335,1.7847948073548907,9303352.0
2002-04-02,1.794859210209384,1.8297498878311451,1.782110396874902,1.7864717642441044,21826530.0
2002-04-03,1.7562776920841998,1.7646644832298763,1.7314514313675795,1.7344705977804802,16223282.0
2002-04-04,1.736147587269054,1.7478896132752766,1.6613340662201357,1.6875018642920474,10077678.0
2002-04-05,1.6858252880646472,1.7089739333431495,1.6673734295965,1.684148190868628,5185046.0
2002-04-08,1.6979033956214795,1.7109869760968135,1.6891805295294804,1.7012579822742633,3874899.0
2002-04-09,1.6807932824992848,1.6875031099313482,1.6633483322393114,1.6724064882065353,7184573.0
2002-04-10,1.667373126349763,1.690857709460021,1.6539539992354402,1.6606638241244116,12292840.0
2002-04-11,1.660664859199748,1.660664859199748,1.63550316351546,1.6505999195940595,15676026.0
2002-04-12,1.6438894330769918,1.6438894330769918,1.5633723004207156,1.6019535081513905,15213717.0
2002-04-15,1.6183919553438797,1.6505988793898294,1.6153727889632137,1.6321470244050038,8733226.0
2002-04-16,1.640534058795654,1.6841475861819732,1.640534058795654,1.6804570590142989,9394834.0
2002-04-17,1.6858249146459334,1.699244433226101,1.682470198333266,1.6891800229563,4614920.0
2002-04-18,1.698238757073611,1.705954711175841,1.6757608190134563,1.7026001246376528,4775013.0
2002-04-19,1.6891800764124905,1.7294383720952176,1.6858249679959476,1.717696341965692,5191581.0
2002-04-22,1.7260836189617386,1.73111582376791,1.7025995609799671,1.7109863512137675,3112008.0
2002-04-23,1.714342071363182,1.743864600470125,1.7046129476959762,1.736148516089725,9223306.0
2002-04-24,1.7227291787528507,1.7378264534989625,1.7227291787528507,1.7294390060478162,6163573.0
2002-04-25,1.717696215699413,1.7579550310863674,1.717696215699413,1.7478900985743135,7387139.0
2002-04-26,1.7562784524133157,1.7562784524133157,1.724406933605136,1.7244069336051362,7730195.0
2002-04-29,1.7244066747540203,1.732794121601282,1.7042771943184207,1.732794121601282,5449690.0
2002-04-30,1.7277618134804582,1.7509105922416073,1.7237358650586374,1.7445361847958862,9220038.0
2002-05-01,1.7415163972258425,1.7609750394126118,1.727761846296879,1.731116563824549,6253421.0
2002-05-02,1.7344712131866002,1.7344712131866002,1.710987144319101,1.7294390060478162,6946067.0
2002-05-03,1.7311159545739296,1.771038830026402,1.729438335068623,1.765335786103308,7334864.0
2002-05-06,1.7462133840197895,1.7606398208958234,1.724406933605136,1.7244069336051362,4198352.0
2002-05-07,1.7193742241101857,1.737155243039771,1.7009223663270987,1.737155243039771,6854586.0
2002-05-08,1.7445364920399755,1.794523803312069,1.7395041536258733,1.7847948073548907,8043846.0
2002-05-09,1.7777493455016522,1.7831169721421152,1.752923075961628,1.7579558057672238,3017259.0
2002-05-10,1.7579551591361702,1.7764070140887278,1.7448709288496944,1.7512453343052836,6431483.0
2002-05-13,1.6942118882635782,1.725747966200152,1.6505984942925496,1.7093091539695462,71456931.0
2002-05-14,1.7126645375818903,1.7260841903939883,1.6945480977517116,1.7026001246376528,25907262.0
2002-05-15,1.702935301630776,1.702935301630776,1.6750898722749816,1.6774382001167034,27511458.0
2002-05-16,1.6824704058723456,1.6868317728154238,1.6771027807104215,1.6774382001167034,13666698.0
2002-05-17,1.6740830005992156,1.6740830005992156,1.6459020226996075,1.6640184589678622,15746270.0
2002-05-21,1.6573088327369971,1.6724059724699727,1.6509344267760018,1.656973413335106,6250154.0
2002-05-22,1.65764461695723,1.667038323006766,1.647244783067193,1.6519417014249376,7357734.0
2002-05-23,1.6646886507950749,1.7042760938253243,1.660663227704663,1.6875018642920474,7940930.0
2002-05-24,1.6925350086287867,1.6925350086287867,1.6656963571229138,1.6673734543438246,4446659.0
2002-05-27,1.6707280539759202,1.6848185409852996,1.66401822981313,1.6848185409852994,3595554.0
2002-05-28,1.6771018492935517,1.689179293198707,1.672405065552658,1.6858241863378105,10069510.0
2002-05-29,1.6908578378171943,1.6908578378171943,1.6693861613438887,1.6824703927368871,10572659.0
2002-05-30,1.6774377099967048,1.6807922950771177,1.6405340074652175,1.6522760352407462,12072304.0
2002-05-31,1.6542897194808317,1.684148190868628,1.6522766801818936,1.684148190868628,5418651.0
2002-06-03,1.6841478845710494,1.688844670527196,1.6606638241244118,1.6606638241244116,6480491.0
2002-06-04,1.6787803734694522,1.679451735143927,1.6606644535328678,1.6724064882065353,8989701.0
2002-06-05,1.6703938705715218,1.6703938705715218,1.6355031772399666,1.6465738530364025,9584331.0
2002-06-06,1.6556315416153695,1.660664270967518,1.6492576570531663,1.6492576570531663,6420048.0
2002-06-07,1.6489212706539804,1.6673731257597413,1.6422119684310033,1.657644003806785,6990174.0
2002-06-10,1.645567568876864,1.6569741858455975,1.612689788201668,1.61705128778698,7986670.0
2002-06-11,1.627115103196778,1.627115103196778,1.603631038812092,1.613695451168491,7766134.0
2002-06-12,1.61285499561192,1.644809423559933,1.61285499561192,1.631354934476897,11543018.0
2002-06-13,1.638082177586851,1.6596091496298295,1.633036728011077,1.648172814725595,15151640.0
2002-06-14,1.6380818118578615,1.6481724467437038,1.6269816418604923,1.6279910459656468,5560774.0
2002-06-17,1.6414454818335245,1.6730637456018678,1.6313548448369226,1.6538912208929626,9172664.0
2002-06-18,1.6565827092690657,1.6717188026040215,1.6498555275632043,1.664318902727575,7315261.0
2002-06-19,1.6649904775501754,1.683490406680201,1.6582631710454665,1.678444566534238,10477910.0
2002-06-20,1.6868541281739504,1.7440357883573274,1.6834908016483645,1.7154446962528995,16747667.0
2002-06-21,1.7056908864821363,1.730581842440785,1.688536645094662,1.705354593026701,12101709.0
2002-06-24,1.7003094303290849,1.7376456056836824,1.7003094303290849,1.7289000099428908,14818386.0
2002-06-25,1.7490818350083834,1.7625363247706771,1.744708971903101,1.7544634475043206,11294710.0
2002-06-26,1.7541266434746243,1.754462936842431,1.6851722233792334,1.6851722233792334,6758203.0
2002-06-27,1.7255365783419885,1.7255365783419885,1.695264009090487,1.695264009090487,6514797.0
2002-06-28,1.6986271669511666,1.7329361714108742,1.685172547510715,1.7329361714108744,12613026.0
2002-07-02,1.7507632121090315,1.7541271948955983,1.7073729696138868,1.718809305829173,36576304.0
2002-07-03,1.725536520631593,1.7490817787028392,1.7221725380316717,1.749081778702839,23525474.0
2002-07-04,1.7487448570316304,1.7487448570316304,1.7339445441677908,1.7342808375018457,1663005.0
2002-07-05,1.7373090671282956,1.781372416057938,1.7359633693471324,1.7793541313990011,4257162.0
2002-07-08,1.767581639472615,1.782717727532708,1.7574904774111724,1.7658997791290412,9731355.0
2002-07-09,1.7658993997557135,1.7658993997557135,1.7423541460424614,1.7440360060247162,14280931.0
2002-07-10,1.752443969892642,1.7726257563026615,1.7255354017024749,1.732262576501598,13892134.0
2002-07-11,1.7171272765929873,1.7356272164151307,1.695264009090487,1.695264009090487,15939035.0
2002-07-12,1.7070365473080673,1.7137638573413942,1.696945254742058,1.7019907045154512,4815853.0
2002-07-15,1.706699616610457,1.706699616610457,1.6683540554424885,1.6868539873686026,8775699.0
2002-07-16,1.6868539873686026,1.6962721654961268,1.6733993723256484,1.6868539873686026,12299374.0
2002-07-17,1.688537043102838,1.7154456351303633,1.6720553847413124,1.6774369983416646,4886098.0
2002-07-18,1.6703719342345726,1.7090536483360443,1.6703719342345726,1.690217034637325,8447346.0
2002-07-19,1.6814725716897845,1.6875267692410745,1.6616270711583934,1.6633089309849245,6834982.0
2002-07-22,1.6481724411465677,1.6485087345053129,1.5489461183544502,1.5630733215619488,16043586.0
2002-07-23,1.5809009184334395,1.613864367779532,1.5136285835235734,1.5153105753053466,11680240.0
2002-07-24,1.4964738446943948,1.634718222100627,1.483355518373713,1.634718222100627,9448742.0
2002-07-25,1.6145365480819756,1.6515362847497237,1.5893093060285428,1.61958186548629,9697050.0
2002-07-26,1.593009555008114,1.6222727122973355,1.593009555008114,1.617899981319417,5485629.0
2002-07-29,1.625636894557242,1.6851724896330214,1.6229454991385437,1.6764270265990135,7150267.0
2002-07-30,1.681808935755503,1.7019903374776928,1.6767636180765508,1.681808935755503,7486789.0
2002-07-31,1.6851724653319513,1.7322635000706978,1.6818091381518572,1.7251995042432589,8669515.0
2002-08-01,1.725199831068106,1.725199831068106,1.7006456908116714,1.702327682236345,4874662.0
2002-08-02,1.698627279960425,1.7490817787028392,1.6908912204344515,1.749081778702839,10967990.0
2002-08-06,1.717464091989285,1.777672955323399,1.717464091989285,1.759845597015818,5632653.0
2002-08-07,1.7507623637498646,1.7591716616093376,1.7161176024438125,1.7228443856996212,10977792.0
2002-08-08,1.7188082096976365,1.7726258736664864,1.715444229056373,1.7726258736664864,11892608.0
2002-08-09,1.7625368447714682,1.7625368447714682,1.7322642666265995,1.7541276715584655,4897533.0
2002-08-12,1.7490818307253744,1.775990417164827,1.7356272099896128,1.7658997791290412,4779914.0
2002-08-13,1.7743087192533904,1.8133262234728131,1.7679177031809448,1.7743087192533904,6279558.0
2002-08-14,1.7743092408389431,1.7911271920008651,1.754127437431766,1.782718019910251,9572896.0
2002-08-15,1.787762314925875,1.794489622540669,1.7608537394985004,1.7803624206565978,6830082.0
2002-08-16,1.7827169281097874,1.8045807097526376,1.77464444750238,1.7817080481676002,7318528.0
2002-08-19,1.7615266480773455,1.7971808242759475,1.7615266480773455,1.7860813075339814,6983640.0
2002-08-20,1.7790180883119533,1.7810363732549126,1.755809121532145,1.7564817085045683,7628912.0
2002-08-21,1.749081806628268,1.7541271255766515,1.7208273916865409,1.735627186077871,7692622.0
2002-08-22,1.7356271583672551,1.757154131683677,1.7332725801575664,1.749081778702839,7953998.0
2002-08-23,1.7490817787028392,1.774308897067636,1.7457177961029178,1.749081778702839,12348382.0
2002-08-26,1.7356268425160182,1.7642174142521527,1.7356268425160182,1.7642174142521527,3161016.0
2002-08-27,1.7642181450368104,1.7675819974115587,1.744373027405014,1.7534549178917165,15029120.0
2002-08-28,1.7389902734506344,1.7524448921422195,1.7322634881304186,1.7393270908899836,7901723.0
2002-08-29,1.7305811706053196,1.7389898137909616,1.7194811327697463,1.7221718723878796,5005350.0
2002-08-30,1.722171930840181,1.7588355028655585,1.722171930840181,1.738989872814082,4873029.0
2002-09-03,1.7389899470275465,1.7389899470275465,1.7019902110932292,1.7154446962528995,4329040.0
2002-09-04,1.7070366096164322,1.7272178854210103,1.698627308009817,1.7272178854210103,4734173.0
2002-09-05,1.7272178557135025,1.7272178557135025,1.6918999686308835,1.7130907794843009,8569866.0
2002-09-06,1.7285637263892693,1.735627330713334,1.7036727680012786,1.7097274918605705,12779653.0
2002-09-09,1.708717211105572,1.713763182918839,1.6902174105586238,1.695599544681334,3208390.0
2002-09-10,1.6986270047462573,1.7241905434304845,1.6986270047462573,1.7171269409522842,5119702.0
2002-09-11,1.7095403984709876,1.7355038061354982,1.7095403984709876,1.7247135064175472,4000686.0
2002-09-12,1.7314568774404828,1.7314568774404828,1.708865715191253,1.7196553554565244,10064610.0
2002-09-13,1.728085745943338,1.7368526756802212,1.7149352200100467,1.7247135064175472,14637056.0
2002-09-16,1.7196563982066808,1.7230286388981628,1.6960533399265485,1.7048204040219312,6949334.0
2002-09-17,1.6775071780620658,1.6775071780620658,1.6319872037725136,1.63367279799433,15100998.0
2002-09-18,1.6387300328427885,1.654915015957486,1.6336723323233733,1.6437882586738484,8509422.0
2002-09-19,1.6387304844439137,1.653230009140954,1.630301200135133,1.6319871883248362,2777120.0
2002-09-20,1.6363700817765,1.6626711290868343,1.6363700817765,1.6495206054316671,8478384.0
2002-09-23,1.654579445961035,1.6893098012489447,1.654579445961035,1.6684042167946476,10641270.0
2002-09-24,1.685600579341065,1.685600579341065,1.6286156555508842,1.652218710571393,7599507.0
2002-09-25,1.635359449248587,1.686274786209996,1.6205233260579162,1.6808799636504708,5181779.0
2002-09-26,1.6859365757934248,1.719317897025615,1.68256446914082,1.7193178970256149,8006274.0
2002-09-27,1.6859375256263824,1.712912161469931,1.6791937025055197,1.681216941371365,7815142.0
2002-09-30,1.6657056106543098,1.7196553889671646,1.6609848967063892,1.6977384638954822,6127634.0
2002-10-01,1.69773889665654,1.702796599374645,1.6613224389936216,1.6805420245095457,7798806.0
2002-10-02,1.6775069748940925,1.6802044506340938,1.6522179428396802,1.66907769152642,19175197.0
2002-10-03,1.6559273695284586,1.669077893673497,1.6289522148776037,1.63367279799433,7927861.0
2002-10-04,1.6289519047041423,1.6464858897828472,1.59658180408357,1.6056859810670556,17404374.0
2002-10-07,1.6201859917304382,1.626929289209464,1.594559307531366,1.5965824149702503,5033122.0
2002-10-08,1.5962457892229656,1.5962457892229656,1.5594923310749438,1.5797236743702314,9198802.0
2002-10-09,1.5682584435464737,1.569607444206029,1.5207152319254096,1.5490389926582389,15081395.0
2002-10-10,1.5207152170825085,1.5466786203915386,1.466765434806644,1.5055415863695292,12804157.0
2002-10-11,1.5277971190412536,1.5375754099644527,1.494415241784646,1.51026312014217,10357024.0
2002-10-15,1.5527483491760448,1.6100698504593818,1.5291447754958096,1.5915245043642352,16381741.0
2002-10-16,1.5763510214158143,1.6265915699352835,1.559828917765813,1.6188365246071943,13774515.0
2002-10-17,1.62692942419745,1.6404170708983776,1.5982686674379225,1.6131046585593911,9518987.0
2002-10-18,1.57466510655867,1.6016403912671098,1.5443182395815318,1.5510620607586416,15950470.0
2002-10-21,1.5443186364101866,1.546004756297658,1.5021703670305426,1.5021703670305426,21586390.0
2002-10-22,1.5055417287218966,1.508913836672875,1.441476405459766,1.4478825832004951,12286306.0
2002-10-23,1.4414770447155143,1.4461976302220552,1.4114672799610402,1.422931690376368,21674605.0
2002-10-24,1.4215816438098003,1.4448475665496023,1.3915719011194927,1.3939322578013575,12158885.0
2002-10-25,1.3993279031536583,1.4124779017994562,1.3908980935734576,1.4097804257712063,18931790.0
2002-10-28,1.42293178334806,1.4478833198991885,1.4178740784960275,1.4445116042165165,12023296.0
2002-10-29,1.4465343872971237,1.46002203373993,1.392921577096489,1.4037112214699976,7481888.0
2002-10-30,1.4161874851089804,1.4391162997814322,1.401013850307529,1.4175359608069318,12387589.0
2002-10-31,1.4246167102768772,1.4704743334236356,1.4246167102768772,1.4347326405478762,16254320.0
2002-11-01,1.45664878262855,1.466090076053337,1.4472076205316544,1.4583349014234035,6521331.0
2002-11-04,1.461371374679817,1.4667667253728631,1.4296760040152288,1.433721827562698,4462995.0
2002-11-05,1.4330464957127638,1.4593470209260353,1.4225939720579772,1.442824912949488,7217245.0
2002-11-06,1.4428249388219736,1.4428249388219736,1.3733642663164356,1.3908982565382726,24724536.0
2002-11-07,1.3912348003757784,1.4060707828092835,1.350772540607653,1.3511095280194592,19289549.0
2002-11-08,1.365609007733574,1.365609007733574,1.3318905553991138,1.3554936033611902,11663904.0
2002-11-11,1.3548185167316755,1.3645973252208377,1.348749459416979,1.3524581599680583,3981083.0
2002-11-12,1.3575172959729016,1.3925847641805873,1.355831306965066,1.3757250054302428,8331360.0
2002-11-13,1.3757244743947643,1.386177523411617,1.3288554952078877,1.338633781163636,17232846.0
2002-11-14,1.3487500365796232,1.3548190964914166,1.3315531629897297,1.3315531629897297,9744424.0
2002-11-15,1.3318908337534086,1.3318908337534086,1.308287255546559,1.323460890588118,31811093.0
2002-11-18,1.3318908447363285,1.3804452953178643,1.3318908447363285,1.3656093043957165,12405558.0
2002-11-19,1.3794332805834275,1.3996646074593524,1.3450399460976106,1.3511095280194592,12354917.0
2002-11-20,1.3538075628202595,1.395955959019854,1.3538075628202595,1.3908982565382726,15483261.0
2002-11-21,1.4010131869510063,1.4128147076238955,1.3780843831349632,1.3817936088439322,4195085.0
2002-11-22,1.3740393723174262,1.3794341950244975,1.3457156009773397,1.362237844701722,6720630.0
2002-11-25,1.3649346382986638,1.386514445710267,1.3554934725560877,1.369318102343117,6371040.0
2002-11-26,1.362237673282003,1.3689813649772309,1.3490871461563627,1.3689813649772309,12650598.0
2002-11-27,1.363922929440804,1.409106444905404,1.363922929440804,1.3929213246386754,11957952.0
2002-11-28,1.4087692118321422,1.4087692118321422,1.3824681637069092,1.395955806611776,1937450.0
2002-11-29,1.3959560507923732,1.396293169693592,1.3824684055282477,1.3824684055282477,3366850.0
2002-12-02,1.3993282556850897,1.4175359608069318,1.3831432641101742,1.4175359608069318,16422581.0
2002-12-03,1.4263031049891728,1.463393674515951,1.4195592815028577,1.441813859609302,15917798.0
2002-12-04,1.433046910700879,1.446534558742259,1.424954742125644,1.433046910700879,7939296.0
2002-12-05,1.4499044852094096,1.4499044852094096,1.4225927580129756,1.426301587762812,6916662.0
2002-12-06,1.4185478661102813,1.461707494141854,1.4161875082883135,1.454963802261921,10007434.0
2002-12-09,1.4549638307814727,1.496100877367344,1.4549638307814727,1.4903689361490189,22055234.0
2002-12-10,1.486996875567505,1.5139721721825357,1.4728351206334152,1.486996875567505,10120152.0
2002-12-11,1.4810797943662035,1.508807796487048,1.479388881038715,1.489533702497017,9641507.0
2002-12-12,1.494605812188429,1.5250388284232683,1.4854757492763822,1.5233480467651863,10863440.0
2002-12-13,1.5331531829062643,1.5602050141720312,1.5253759608603052,1.5554710128436768,10561224.0
2002-12-16,1.5703506609690745,1.5848907546316369,1.563925741771646,1.5757608211796177,10466475.0
2002-12-17,1.5757594072749002,1.5757594072749002,1.5402542009092626,1.542959212736688,14375680.0
2002-12-18,1.521657133405777,1.557839044340486,1.521657133405777,1.5233480467651863,5707798.0
2002-12-19,1.5287573764331164,1.5520894394719058,1.5182751416647993,1.5216563080429952,7370803.0
2002-12-20,1.5368732236860896,1.5585145081295688,1.5219945360720102,1.5585145081295688,13808821.0
2002-12-23,1.5639254892757677,1.5740701800768104,1.5456660204238046,1.5723792665752967,5472560.0
2002-12-24,1.5629112572580752,1.5750844120945031,1.5588534072779257,1.5723792665752967,2329514.0
2002-12-27,1.5977396061628153,1.602473608661716,1.5554713974551424,1.5706877682081128,1803494.0
2002-12-30,1.580832467497553,1.6007827092136764,1.5706877812404674,1.5960487066754965,6011648.0
2002-12-31,1.579141681537409,1.5862427517654407,1.568997521271006,1.5825228487907246,3025427.0
2003-01-02,1.5889478718843362,1.6045028490557085,1.579479865408484,1.602811936061642,5354941.0
2003-01-03,1.6112661989934467,1.624792057224068,1.6038270494023363,1.6095752856252912,6341635.0
2003-01-06,1.61768944641016,1.6315535049838636,1.610588510273991,1.6241143600453192,11235901.0
2003-01-07,1.618028203035126,1.618028203035126,1.5859041612470386,1.5926671520711757,12523178.0
2003-01-08,1.5892866826607397,1.5960496792519812,1.5689983513938202,1.5757608211796177,37718190.0
2003-01-09,1.580832769886916,1.5889479409592584,1.5689976954269549,1.5879338409031545,21075074.0
2003-01-10,1.5828613318752378,1.5842135088179048,1.5730545918825534,1.5774505168842432,13939509.0
2003-01-13,1.5639247576073434,1.5713644311099342,1.5639247576073434,1.5659536157975646,6774539.0
2003-01-14,1.557162718322167,1.557162718322167,1.528419960103805,1.531124973396604,16945333.0
2003-01-15,1.5328161841035557,1.5825234305709803,1.531801952085863,1.5723792665752967,11302878.0
2003-01-16,1.5727170923251224,1.607884241851753,1.5727170923251224,1.604503073896314,24463160.0
2003-01-17,1.5936819347457878,1.636626697689126,1.5936819347457878,1.6244530202512677,26506794.0
2003-01-20,1.6271582381695222,1.6349354608334352,1.605516560715332,1.613294178483018,2924144.0
2003-01-21,1.606193653062737,1.6251296647295528,1.5825228482714693,1.6078839074356115,15043822.0
2003-01-22,1.611942454673122,1.6166764592551544,1.5821854593391915,1.5994312226998482,12428429.0
2003-01-23,1.595034917425008,1.6298641209973097,1.595034917425008,1.618366991099515,9007670.0
2003-01-24,1.6166758905406446,1.629525722132715,1.6078839074356115,1.6078839074356115,6034518.0
2003-01-27,1.5909769649084646,1.5977399588151848,1.576436877017485,1.585904884105061,9331123.0
2003-01-28,1.579141905771971,1.5892860674788218,1.5656159178251363,1.5842139866253966,9087717.0
2003-01-29,1.579480086742593,1.6122801684679111,1.5689978470845354,1.604503073896314,15038922.0
2003-01-30,1.6095751550827693,1.6180290627312566,1.5977400794788428,1.604503073896314,8318291.0
2003-01-31,1.5926669101844326,1.6146461331450923,1.5926669101844326,1.6061928897784434,5350040.0
2003-02-03,1.604164702603848,1.6078839471627815,1.594357960806848,1.605517011496593,2517378.0
2003-02-04,1.5946972183085166,1.6383176232546477,1.5946972183085166,1.629864372896209,10979426.0
2003-02-05,1.640006975921218,1.6450790530104826,1.6281719098775802,1.6335820639788967,5928334.0
2003-02-06,1.6315546933139384,1.639670525170831,1.6078845377500772,1.6139713787174108,5252024.0
2003-02-07,1.6082225536617096,1.6264825490607882,1.60619422135635,1.6112663032824597,4034992.0
2003-02-10,1.603150013299415,1.6153231644826536,1.599430768580009,1.602811936061642,2561485.0
2003-02-11,1.602811953589669,1.6281730147520102,1.602811953589669,1.6197191081957267,10562858.0
2003-02-12,1.61971876551473,1.62310059082436,1.6129557734018394,1.6193806883447863,12595056.0
2003-02-13,1.619380903363184,1.619380903363184,1.5994306600518686,1.6078839074356115,10384795.0
2003-02-14,1.6011210230675748,1.622762839233167,1.5980779328237154,1.602811936061642,5024954.0
2003-02-17,1.5946963944415706,1.6024734861145309,1.5923293275224992,1.5977394839776566,1328117.0
2003-02-18,1.5967253208181231,1.6146472362692244,1.5933441528626844,1.604503073896314,7918059.0
2003-02-19,1.598415224239521,1.602811148078525,1.5909760799514832,1.6017969168638275,4600218.0
2003-02-20,1.6041647718179357,1.6112658425254751,1.598754087299262,1.602811936061642,4175482.0
2003-02-21,1.6031500353162915,1.6143089549394618,1.602473880831459,1.612956119164589,13292603.0
2003-02-24,1.6146466832092885,1.6609727379016286,1.612955770557455,1.650151897859576,17092357.0
2003-02-25,1.6515056019187526,1.6890396944292607,1.6416993833311777,1.6444045289137716,18806003.0
2003-02-26,1.6738224787083351,1.7076367789076832,1.6552244160467935,1.705945866345816,14566811.0
2003-02-27,1.7113561084867006,1.7400983198883544,1.7113561084867006,1.7377312538158929,17486054.0
2003-02-28,1.7286019277468947,1.7326597755174202,1.712708877222467,1.7296160275110388,11624698.0
2003-03-03,1.715413262602981,1.7279250092374665,1.7076360427604569,1.7076360427604569,17575902.0
2003-03-04,1.7059452045642096,1.7215001717255236,1.6924198848351018,1.7045930281845807,10111984.0
2003-03-05,1.6958020430072984,1.7279260954974902,1.6958020430072984,1.7211631024202676,12312443.0
2003-03-06,1.716091014233555,1.7346890804825434,1.712709188457488,1.7346890804825434,9764027.0
2003-03-07,1.721501151086986,1.7617403731583334,1.7187960065814794,1.7539631485556468,9118755.0
2003-03-10,1.7539624750839324,1.77864684336794,1.7539624750839324,1.7651213894363769,20560490.0
2003-03-11,1.771885713163807,1.7887928725541424,1.765122717706334,1.7887928725541424,25100264.0
2003-03-12,1.7904878458409283,1.7904878458409283,1.738265462523242,1.751151836207261,12531346.0
2003-03-13,1.751150498193088,1.7562369983173394,1.705370676317625,1.712491934982441,8934158.0
2003-03-14,1.6921457571183132,1.6921457571183132,1.643992788721447,1.6548438679662607,14929470.0
2003-03-17,1.6660352183511715,1.6853642479859658,1.651453785535277,1.6751912413265626,6279558.0
2003-03-18,1.65111427192598,1.65111427192598,1.61143858000799,1.6378888651856294,19479046.0
2003-03-19,1.6334799181312285,1.6504356673614864,1.6134728234747977,1.6280543795101945,10308016.0
2003-03-20,1.6277165577281931,1.6701048398423235,1.6158478281701714,1.6650183358001869,13320374.0
2003-03-21,1.6616265661080356,1.6860426240536108,1.6531491497625346,1.6616265661080356,21570054.0
2003-03-24,1.671800678850498,1.675191593733103,1.6334812538789285,1.6344988981560369,6274658.0
2003-03-25,1.6314455773528314,1.6446709832524733,1.629411346547755,1.6361930404283058,5715966.0
2003-03-26,1.6361926242362403,1.6548435654022131,1.6361926242362403,1.6484009116279692,13109640.0
2003-03-27,1.6524708770814251,1.6972336149687652,1.6524708770814251,1.6955378936218408,17605307.0
2003-03-28,1.687736850728479,1.712491934982441,1.6819722738583325,1.712491934982441,12008594.0
2003-03-31,1.7226655339110746,1.7226655339110746,1.6955373036942911,1.7006238055862613,767792.0
2003-04-01,1.6955369681019847,1.717578692064148,1.6887547467954651,1.7107964707576289,6302429.0
2003-04-02,1.6772249255302,1.6938411088213017,1.654843636676204,1.666712357894952,8986434.0
2003-04-03,1.6612877667606478,1.665018115773462,1.6378893493707207,1.651114760020704,7163336.0
2003-04-04,1.6361937171153302,1.6409411821542323,1.6141519811869045,1.6226299275173297,13513139.0
2003-04-07,1.6056738332953444,1.6077085929895465,1.578545597125709,1.6005873302872236,14130640.0
2003-04-08,1.590414603560704,1.6016052555408054,1.5890579207585986,1.5982139447629953,4703134.0
2003-04-09,1.5982136641036455,1.6077085929895465,1.5971965484081343,1.6005873302872236,5898930.0
2003-04-10,1.5982136442694324,1.624663802980474,1.593805086370569,1.620933982582502,9153061.0
2003-04-11,1.6107603365900192,1.6446707830002456,1.6107603365900192,1.630089225005978,4186917.0
2003-04-14,1.6378891398009614,1.6378891398009614,1.6253423362381516,1.6358543802223573,10827501.0
2003-04-15,1.6277166721633334,1.637211603646955,1.6277166721633334,1.6344988981560369,3858563.0
2003-04-16,1.6277160576733836,1.6344982811056843,1.6087260697993464,1.6161863702915185,5095198.0
2003-04-17,1.6094041911256334,1.6260203814440235,1.6094041911256334,1.6192381578251784,12923410.0
2003-04-21,1.6260211992270048,1.6328034262568694,1.6188999334873653,1.6277169210792848,6207680.0
2003-04-22,1.6294114501255996,1.6378888651856294,1.6168641203633785,1.6378888651856294,4930205.0
2003-04-23,1.6412809920729097,1.6768871832502368,1.6277166721633334,1.6344988981560369,9363795.0
2003-04-24,1.6311071284638854,1.6480623598620605,1.624324903828811,1.6311071284638854,5747005.0
2003-04-25,1.6395849727421392,1.641280561814778,1.623985764595138,1.6321246713892812,4698234.0
2003-04-28,1.6212731718375184,1.6785825807884305,1.6212731718375184,1.6480623715995242,4155878.0
2003-04-29,1.6463664290433682,1.6480616212339232,1.6243241758393203,1.627376578388282,6132534.0
2003-04-30,1.627716206635485,1.6328027095804811,1.6005873104235524,1.620933982582502,12474170.0
2003-05-01,1.6148292075112654,1.6514530182452458,1.6148292075112654,1.6365324216992776,11407429.0
2003-05-02,1.632124984502146,1.666713528970649,1.632124984502146,1.6650183358001869,12614659.0
2003-05-05,1.6785823441217946,1.695537573250173,1.669426454354577,1.6931639072100932,5689829.0
2003-05-06,1.6921468059708638,1.7260578034065546,1.6921468059708638,1.7091025688403678,14854325.0
2003-05-07,1.705710411685776,1.7091018534068363,1.6907899435890987,1.7023196303435848,7285856.0
2003-05-08,1.7006239368276717,1.7006239368276717,1.67078233977562,1.6734951762142312,7519461.0
2003-05-09,1.670104489544487,1.6751911245955438,1.6565401734335996,1.6565401734335998,6964037.0
2003-05-12,1.6718003128769383,1.6768868161631916,1.6616267780012235,1.6718003128769383,4399285.0
2003-05-13,1.6650174660461352,1.6853636036623068,1.6650174660461352,1.677564266318279,4734173.0
2003-05-14,1.6772258482326234,1.726057441858053,1.6701045851685652,1.7209709385915553,13282802.0
2003-05-15,1.7206312077307866,1.724361026863854,1.7040144936808774,1.7040144936808774,14806950.0
2003-05-16,1.7040148229010197,1.707745171057793,1.695537407280333,1.7023196303435848,12911974.0
2003-05-20,1.6904502672334012,1.716900412104341,1.6904502672334012,1.7165615057965045,10080946.0
2003-05-21,1.71249323293329,1.7413171957363422,1.705711007500966,1.7328399092302622,9824470.0
2003-05-22,1.7291082111304297,1.761662632564502,1.7291082111304297,1.7521675764700984,16616979.0
2003-05-23,1.746403897542636,1.7626806543665137,1.74572529210794,1.7599678175372693,4649226.0
2003-05-26,1.7497949132423969,1.770141454796338,1.7497949132423969,1.7603069584532332,2862067.0
2003-05-27,1.7582726113897749,1.7735322524007884,1.7565770223464434,1.7735322524007884,7811875.0
2003-05-28,1.7698021763931602,1.7972694470008348,1.768784532547377,1.7887920313116152,12701240.0
2003-05-29,1.7881124817133058,1.8037116791003065,1.7837040588259208,1.7921819983412084,14439390.0
2003-05-30,1.7921834420993836,1.809138674410333,1.7921834420993836,1.804052170754954,5810715.0
2003-06-02,1.8098172526039924,1.8450843994298955,1.8057477327591869,1.826094407452548,9518987.0
2003-06-03,1.819650174794059,1.838640155851488,1.8074424147343977,1.822701916695374,20331786.0
2003-06-04,1.82270249556012,1.839657723249948,1.8098167866674015,1.8311804395944724,7955632.0
2003-06-05,1.8142258264535929,1.8650915267532704,1.8142258264535929,1.8650915267532704,18964462.0
2003-06-06,1.8566130331391597,1.890184439548224,1.8515258720754453,1.8854369772735096,15744637.0
2003-06-09,1.8800118042156213,1.88543734436734,1.868143080180132,1.8800118042156213,6354704.0
2003-06-10,1.8742462639573567,1.907478630743076,1.8742462639573567,1.9071395923451249,10742554.0
2003-06-11,1.9176805394694345,1.9445415000846789,1.9176805394694345,1.9353609957599824,25975874.0
2003-06-12,1.937401587544415,1.9513421207580672,1.9149603060737663,1.932981240828049,16451986.0
2003-06-13,1.9163204642471257,1.92448060453522,1.873138954904881,1.8755189682328743,10262275.0
2003-06-16,1.8646385501682,1.8697386549774035,1.84151751000284,1.868038399326038,7445949.0
2003-06-17,1.8734798865841475,1.8846999364059085,1.8632790106004304,1.8700793738745207,11188526.0
2003-06-18,1.86803836726392,1.86803836726392,1.844917989640278,1.8547782539023565,16429115.0
2003-06-19,1.8493376783424285,1.8493376783424285,1.8275768165380968,1.836077432522785,10348856.0
2003-06-20,1.8377771584327944,1.846277641988507,1.8330168664529585,1.836077432522785,10500781.0
2003-06-23,1.8330169898427449,1.849337802830852,1.8330169898427449,1.8428779169351357,6459254.0
2003-06-24,1.84287779288156,1.84287779288156,1.8326769212709573,1.836077432522785,5544438.0
2003-06-25,1.836078111101373,1.8666794129530628,1.836078111101373,1.8445780680825987,5907098.0
2003-06-26,1.8367575825971107,1.8540981000554904,1.7983360907176358,1.8122767585883437,10291680.0
2003-06-27,1.8217969073616511,1.8275769027311144,1.791195747805355,1.795275487468716,4526706.0
2003-06-30,1.828936626324494,1.8326764195897025,1.808195738172804,1.8275763162529564,4319238.0
2003-07-02,1.8044558985096908,1.8071759898652016,1.7741945511071715,1.77997520873908,6518064.0
2003-07-03,1.783374544237526,1.8003756400269375,1.77657418537913,1.7765741853791297,4941640.0
2003-07-04,1.791196266367742,1.791196266367742,1.7684150316317726,1.7731753252142493,388797.0
2003-07-07,1.7735146343692276,1.8003759976018354,1.7735146343692276,1.788475003056366,4569179.0
2003-07-08,1.7884750413408783,1.8102363004187612,1.7850751922360215,1.7996956160616129,8635210.0
2003-07-09,1.81057650272202,1.8183966997325451,1.802076017964372,1.8122767585883437,6402078.0
2003-07-10,1.8122771159738984,1.824857475689229,1.7901759042171976,1.7986763906511627,9566362.0
2003-07-11,1.805475743634551,1.8187359865285568,1.7718140268785152,1.7765741853791297,7392040.0
2003-07-14,1.783035597812644,1.807176481373024,1.783035597812644,1.805476754886009,5967541.0
2003-07-15,1.817376864042339,1.8241772253626585,1.805476397268024,1.8122767585883437,2443866.0
2003-07-16,1.810575875598247,1.8224763382506344,1.8030957588376515,1.8156759792857355,5717600.0
2003-07-17,1.815676351446461,1.8387975236947047,1.815676351446461,1.836077432522785,11185259.0
2003-07-18,1.8445773863625927,1.8523981119832789,1.8197567530622925,1.836077432522785,4547942.0
2003-07-21,1.836077405051618,1.8493376506728627,1.832676893850668,1.8394772541076967,8185970.0
2003-07-22,1.836077405051618,1.8394772541076967,1.8088760964524773,1.8394772541076967,10829134.0
2003-07-23,1.8394772541076967,1.8445773587642509,1.812276475224453,1.8394772541076967,5372910.0
2003-07-24,1.8479782839589745,1.8683793693004185,1.819077243000693,1.8190772430006932,10695179.0
2003-07-25,1.8347171220788727,1.839477281629732,1.8190768626982885,1.836077432522785,5925067.0
2003-07-28,1.846277263316152,1.846277263316152,1.8279163868135675,1.8343768006653065,3984350.0
2003-07-29,1.8336975876010917,1.8336975876010917,1.787115555132417,1.7871155551324172,4110138.0
2003-07-30,1.7871141881618702,1.7935745994577623,1.766033361814136,1.7758936201746278,5954472.0
2003-07-31,1.7806552924230252,1.8126169014123752,1.7418939835170937,1.8088765764709205,7182939.0
2003-08-01,1.7986755039033977,1.8700782834285008,1.7986755039033977,1.8476376671540116,9876746.0
2003-08-05,1.832336946981167,1.8598781987412865,1.8292769108970148,1.843557520719606,6634050.0
2003-08-06,1.848658687592465,1.885380465999227,1.8037767641279443,1.8449188914836172,6655286.0
2003-08-07,1.847977889583564,1.88027943561115,1.834717114105644,1.8734790752819268,4119939.0
2003-08-08,1.8870796756026704,1.9023801222617736,1.875519155669202,1.89898014071884,9280482.0
2003-08-11,1.897280078331984,1.932641529631235,1.895239877454468,1.9302613835601183,5550973.0
2003-08-12,1.9278818296049132,1.939782298757555,1.9193813431484303,1.9380821749804544,3371750.0
2003-08-13,1.931280246081116,1.9479408628976669,1.9295805209695136,1.9431807055827823,5931602.0
2003-08-14,1.936042037934544,1.9380822395065995,1.8918406722645893,1.904080954693743,14588048.0
2003-08-15,1.9047600651405148,1.9278811041494104,1.9047600651405148,1.9244807254457397,4515270.0
2003-08-18,1.9360409324785184,1.9360409324785184,1.9159803302409324,1.9159803302409324,5813982.0
2003-08-19,1.9176816200464069,1.9210816027485729,1.9098608917431008,1.9098608917431008,5351674.0
2003-08-20,1.904080909720305,1.9159813789880755,1.904080909720305,1.911561163068068,2816326.0
2003-08-21,1.9142808075773197,1.9343418133916388,1.910880825643288,1.926521219284205,4154245.0
2003-08-22,1.9282209221696296,1.9289008124649705,1.9108804089143605,1.9217605076452977,2919243.0
2003-08-25,1.920741195821088,1.920741195821088,1.9078203641408895,1.914280779980989,2236398.0
2003-08-26,1.9122399845352056,1.9122399845352056,1.8564774649745628,1.864978079189603,13897035.0
2003-08-27,1.8751792785728671,1.8751792785728671,1.8438982200589824,1.8479784905550305,10644538.0
2003-08-28,1.8547781227034337,1.856477716060514,1.8411774029777908,1.8452576718670692,9630072.0
2003-08-29,1.847977790614239,1.847977790614239,1.826896952823493,1.826896952823493,9012571.0
2003-09-02,1.8272371686924893,1.8428780927631176,1.8268973558841688,1.835057365869808,14898432.0
2003-09-03,1.839817817133917,1.858178703293582,1.839817817133917,1.8479784905550305,24763742.0
2003-09-04,1.8496782777516771,1.8581782321636608,1.8394774054544016,1.8428779169351357,11894242.0
2003-09-05,1.8418575785821216,1.842537998717799,1.8207767378429405,1.822816806389088,11544651.0
2003-09-08,1.8333569513777528,1.842196980948177,1.8265567248944297,1.83845718745472,8674416.0
2003-09-09,1.8384572545972204,1.8408372677388296,1.8357371639045497,1.8364170541487643,10035205.0
2003-09-10,1.8446008964197171,1.8804017330950051,1.8418733616001448,1.8701731123275505,11147686.0
2003-09-11,1.881765761738916,1.8906309467578224,1.8725598174774052,1.8834707531324444,8865547.0
2003-09-12,1.8735817717916772,1.878696078562787,1.863352494260732,1.866762474767289,5472560.0
2003-09-15,1.863352744286004,1.8694902585090063,1.8531241293713048,1.856533446346599,2791822.0
2003-09-16,1.858238451230965,1.8650577492232223,1.8360762307477467,1.8360762307477467,6810478.0
2003-09-17,1.846304759204552,1.8476688577750424,1.790046184194678,1.791751041812276,9337658.0
2003-09-18,1.7900466315485737,1.7900466315485737,1.7556092427342305,1.7832273321717165,13508238.0
2003-09-19,1.7968661975083062,1.7995938647461978,1.7678846667067971,1.7781134188488907,15997845.0
2003-09-22,1.7712938777811014,1.8122090135994864,1.769588886791873,1.8070947046208148,9496117.0
2003-09-23,1.8087989728622107,1.849714095335896,1.8036846655515997,1.8463047784584208,11892608.0
2003-09-24,1.8674455775079777,1.883811716010288,1.8647179098905664,1.8701731123275505,7155168.0
2003-09-25,1.8701721479589144,1.878696436862309,1.8497142529840795,1.8538060178959253,9218405.0
2003-09-26,1.8578977504463503,1.8578977504463503,1.832325546342609,1.8456232518338889,11507078.0
2003-09-29,1.8531239431634452,1.8752861612479648,1.84596375408532,1.8500555183546767,7156802.0
2003-09-30,1.8551694883790728,1.8991530247362736,1.8480093006013156,1.895402816960692,10048274.0
2003-10-01,1.883811383549016,1.9168845467700304,1.883811383549016,1.9042691526648277,7035915.0
2003-10-02,1.916201976741459,1.9434786369125807,1.9093826789009176,1.9298400412314975,10608598.0
2003-10-03,1.9373416498071607,1.9373416498071607,1.9011994111692716,1.913473908219904,4678630.0
2003-10-06,1.9202934011996904,1.9431380727375476,1.905291368373489,1.9387054155156027,5601614.0
2003-10-07,1.943479797510584,1.943479797510584,1.9281367334007105,1.9325693925222336,5191581.0
2003-10-08,1.939729453694084,1.9567773764816323,1.9284776254575409,1.9325693925222336,8048747.0
2003-10-09,1.9400693303891687,1.9520029364937572,1.917906577572093,1.9482521962467367,10107083.0
2003-10-10,1.9571187053805816,1.9857593548542896,1.9502994019456064,1.9857593548542896,6258322.0
2003-10-14,1.990872462895392,2.022582049866009,1.9878039045673424,2.002124286090845,9249443.0
2003-10-15,2.011670992147699,2.0338337452416457,1.9857578971531944,1.9867811039923216,14259694.0
2003-10-16,1.980985656283536,2.0147412765692554,1.980985656283536,2.006557874564177,8960296.0
2003-10-17,1.9980335746221969,2.0014435578438983,1.9673470455731568,1.978258115416785,10201832.0
2003-10-20,1.954049196273524,1.9782573050355992,1.9298405563202616,1.9574585141093643,7245016.0
2003-10-21,1.949958092034365,1.9745069665986263,1.948593992696361,1.9707567558017771,5314101.0
2003-10-22,1.9663240114483849,1.9663240114483849,1.9407517996238592,1.9499578755593792,7091458.0
2003-10-23,1.9499565531449776,1.9581392835456009,1.938363709888409,1.9533658692145548,6274658.0
2003-10-24,1.9445022439179929,1.970756101135648,1.943479036956556,1.947570669622204,4150978.0
2003-10-27,1.947570280878466,1.96700496777044,1.9434786490295264,1.965641400348905,1950518.0
2003-10-28,1.9775754555491327,1.9898499554951363,1.9673461744029608,1.977234563616196,8501254.0
2003-10-29,1.986098570691886,1.986098570691886,1.9557529549742256,1.9557529549742256,3115275.0
2003-10-30,1.9506388086198647,1.955412357228536,1.882787514860664,1.90085863528207,11199962.0
2003-10-31,1.9008587250961904,1.9093828815007847,1.875627413367387,1.9090421224091307,10231237.0
2003-11-03,1.9168841646672683,1.9168841646672683,1.8725591841489664,1.8759690329849243,11309413.0
2003-11-04,1.866762815135364,1.8715362309643533,1.8548292091640035,1.8548292091640035,14963776.0
2003-11-05,1.8589205282604335,1.8633530527351163,1.841190828755055,1.8497144545986512,18293053.0
2003-11-06,1.858238763160432,1.8752866790083773,1.8428953069028151,1.861648080734448,9582698.0
2003-11-07,1.866763765514068,1.892335848242044,1.8548301534672464,1.855511937563576,9283749.0
2003-11-10,1.8381215746035675,1.8551701527425253,1.8176643432190025,1.8551701527425253,16278824.0
2003-11-11,1.8602840695553609,1.8722176733508584,1.850737106840316,1.866762474767289,8876982.0
2003-11-12,1.8667630722369697,1.8694906060028464,1.8446001838171493,1.8636939825605892,7155168.0
2003-11-13,1.849713803164105,1.884832829083109,1.8480094769889728,1.8821052963333007,8071618.0
2003-11-14,1.8885840525887676,1.94006921416994,1.887219953965718,1.909382705455141,12315710.0
2003-11-17,1.9059731128897184,1.9059731128897184,1.887220207049787,1.8984720302324145,4779914.0
2003-11-18,1.902222868620932,1.9076780685646408,1.875286565619833,1.897449319674352,6740234.0
2003-11-19,1.9056335225515597,1.9485945636181108,1.8974506504978483,1.9438210113234828,8589469.0
2003-11-20,1.9383648336809127,1.972461334087778,1.9349555156347389,1.9639370429888057,15274160.0
2003-11-21,1.9537072921731051,1.965640894399585,1.948592454883508,1.9533658692145548,15633552.0
2003-11-24,1.9520035911380589,1.9690515107207167,1.9196122119364687,1.9294999388955032,7697523.0
2003-11-25,1.9329096511112729,1.952003452485416,1.9175661925822012,1.9175661925822012,5186680.0
2003-11-26,1.9250666283218705,1.9431377477042395,1.917906438618324,1.940069189829692,5269994.0
2003-11-27,1.9383649547315385,1.9540494388566536,1.9383649547315385,1.9540494388566536,1037336.0
2003-11-28,1.95370862840932,1.980985167587606,1.950298646018851,1.9690515571991507,3910838.0
2003-12-01,1.9554134795066451,1.972120510832417,1.945525617538772,1.9673469594840436,5805814.0
2003-12-02,1.960868585830194,2.0041703637934662,1.960868585830194,1.9912142117556375,10905914.0
2003-12-03,1.9997379920908676,2.0198550015936547,1.9826900728447303,2.0150815842047365,8346062.0
2003-12-04,2.025309249799445,2.061110062564401,2.015421394891222,2.0577006131175493,13158648.0
2003-12-05,2.057701578506438,2.066225338920317,2.03928956015192,2.044063110331668,10022136.0
2003-12-08,2.0570192306786987,2.085659992715116,2.0474718673406382,2.078158910313937,9788531.0
2003-12-09,2.078158774548916,2.095206687983318,2.0634969714053755,2.0849775415293736,13361214.0
2003-12-10,2.0866874571032668,2.090447554872521,2.039519097343782,2.0542164269249104,10193664.0
2003-12-11,2.050798229432397,2.069597250587948,2.0354170426923277,2.0439621612284045,5369643.0
2003-12-12,2.0569500749578875,2.06617878597092,2.037125998565948,2.0593427185306363,5075595.0
2003-12-15,2.064126640187047,2.064126640187047,2.0319979012085096,2.037124782322361,7192741.0
2003-12-16,2.037125616666272,2.0627605652318146,2.0306312805971127,2.0566079592522253,11266939.0
2003-12-17,2.057633918101359,2.110612604883119,2.057633918101359,2.110612604883119,9902883.0
2003-12-18,2.1232591512424315,2.249041805893459,2.1232591512424315,2.22238152917645,32921941.0
2003-12-19,2.223406965804243,2.2709170469443984,2.2216977823648767,2.262371795369279,21124082.0
2003-12-22,2.2473327491879447,2.267840818140159,2.209734578400777,2.252117770027781,6037786.0
2003-12-23,2.2302428581043108,2.249041877590058,2.216570722910736,2.2268244914950848,11013731.0
2003-12-24,2.230242450745575,2.24972492699572,2.225115567389838,2.225115567389838,2737914.0
2003-12-29,2.2387873129996385,2.2644222639405687,2.228533412497857,2.2644222639405687,5149107.0
2003-12-30,2.2647639800882025,2.2975767258113287,2.2247738372907992,2.225115567389838,4618187.0
2003-12-31,2.2216971629634963,2.249041427883022,2.2216971629634963,2.2343442382681875,2038733.0
2004-01-02,2.2370788136134974,2.290057505959712,2.231952062397445,2.288006858723024,2824494.0
2004-01-05,2.2910833945351228,2.4271191593651977,2.2910833945351228,2.4151563403185867,12131114.0
2004-01-06,2.426777681734229,2.426777681734229,2.308173211572805,2.322528808134071,13794118.0
2004-01-07,2.341328053516825,2.355000191016567,2.259296027264504,2.2726263014207926,10363558.0
2004-01-08,2.2798038103931813,2.2798038103931813,2.235369835106371,2.2422057698623403,13841493.0
2004-01-09,2.23571116925719,2.3105656444653357,2.222039168228625,2.2798035423078225,16417680.0
2004-01-12,2.3003129336499306,2.328339876358976,2.255878676922093,2.315693592423097,10750722.0
2004-01-13,2.341328571891999,2.371748824971542,2.325947380518272,2.3543167193317283,14184549.0
2004-01-14,2.3543153519940705,2.364228054148268,2.3447450455576964,2.347137555604636,9478147.0
2004-01-15,2.36217792753188,2.375507668838324,2.277411529270492,2.277411529270492,6705928.0
2004-01-16,2.298602557506917,2.2996278810363,2.2610045214439944,2.2729676055318264,7370803.0
2004-01-19,2.286639387071045,2.3153503052071,2.272967255043368,2.3020200363860504,1573157.0
2004-01-20,2.315692605186808,2.384052479473043,2.315692605186808,2.384052479473043,13493536.0
2004-01-21,2.370379991649191,2.4148139565637368,2.3669621581933726,2.406268973551271,11464605.0
2004-01-22,2.413104895556792,2.4250677119697768,2.356707848186047,2.409687062116773,7488422.0
2004-01-23,2.409687296977664,2.4541215322662198,2.3977244793987187,2.426777264589275,4384582.0
2004-01-26,2.4267781097537253,2.4267781097537253,2.3707229006160038,2.3977253144450668,8094488.0
2004-01-27,2.399434237586816,2.399434237586816,2.3649124289228034,2.392598301774317,2750982.0
2004-01-28,2.392598099329524,2.392598099329524,2.3054391929109723,2.3310741497253287,5786211.0
2004-01-29,2.324238299738769,2.332782753159556,2.2193054253655067,2.2353700734413517,13942776.0
2004-01-30,2.238787433333296,2.254168617723492,2.181365188063953,2.187517794944355,11082342.0
2004-02-02,2.19948082647354,2.264422468431408,2.1871761447602154,2.2497252762804347,24711467.0
2004-02-03,2.249725514522055,2.3447456767701547,2.249725514522055,2.3382518713223743,11337184.0
2004-02-04,2.3379097453797764,2.3379097453797764,2.2473332632431045,2.2473332632431045,13304038.0
2004-02-05,2.259636977248753,2.2695496801265675,2.2387873129996385,2.2644222639405687,7855982.0
2004-02-06,2.272967999587459,2.3071476752311986,2.255878028641244,2.258612402692743,4288200.0
2004-02-09,2.2712583559186594,2.3276554116688466,2.266473335141955,2.319110959923576,5675126.0
2004-02-10,2.3310732034105865,2.356707617321092,2.3221863580895965,2.334491036515792,5725768.0
2004-02-11,2.3515823554206965,2.361836660550085,2.3003129597639127,2.3088574152920933,6462522.0
2004-02-12,2.3221879587105443,2.3221879587105443,2.297578052398044,2.3088574152920933,3161016.0
2004-02-13,2.304071810629488,2.316718624013211,2.275702478847121,2.277411529270492,2452034.0
2004-02-16,2.277069994171945,2.3105662118875667,2.277069994171945,2.305439326726592,828235.0
2004-02-17,2.3054385480145725,2.317401364765717,2.2832211656590493,2.304754555309453,2759150.0
2004-02-18,2.3156931576584325,2.33107434604136,2.2968941344949685,2.300654098876892,8189237.0
2004-02-19,2.307147254839646,2.307147254839646,2.240496433543772,2.2866397194388277,7178038.0
2004-02-20,2.299969704880964,2.299969704880964,2.24220572454954,2.262714060900344,4206520.0
2004-02-23,2.262713860767196,2.272967628662664,2.2558776605053543,2.2661314284008225,4271864.0
2004-02-24,2.259296174904919,2.291083876700428,2.255878339993167,2.269550478386356,5493797.0
2004-02-25,2.313983442286097,2.3611517906214687,2.3074896371963205,2.3457711373854617,14378947.0
2004-02-26,2.3550000284359864,2.437715509416131,2.3550000284359864,2.4336136820752867,13395520.0
2004-02-27,2.435323517474486,2.5241909596513614,2.433614200511087,2.503683416070542,13050830.0
2004-03-01,2.519063665675481,2.5600800774363264,2.5105189459839403,2.554610796536952,12147450.0
2004-03-02,2.5556365092311286,2.592208965611438,2.5156459518111545,2.525558125327721,11056205.0
2004-03-03,2.5122273013647507,2.52931753657684,2.478047629686551,2.50880946732126,7078389.0
2004-03-04,2.5224817953730825,2.525899363429577,2.4643756834496453,2.478389416472823,12118045.0
2004-03-05,2.477705958058196,2.57716954251908,2.4742875912529763,2.561446492957941,8870448.0
2004-03-08,2.569990554448103,2.614766373013983,2.5600786531704265,2.57033241759521,6681424.0
2004-03-09,2.580587058423132,2.5819545114759688,2.557686746015101,2.5686239741999786,8213741.0
2004-03-10,2.571366192969146,2.575478164185096,2.46409694918405,2.4743786124581595,10340688.0
2004-03-11,2.4709523351327856,2.52749963602451,2.434967567765681,2.500082657699134,20318717.0
2004-03-12,2.5059078992292405,2.541207099227129,2.4778053824620314,2.499053457555862,6812112.0
2004-03-15,2.519616153006277,2.519616153006277,2.4736922546728795,2.489800030111712,7735096.0
2004-03-16,2.489800900401941,2.513790650314429,2.474378937383852,2.4877445140852594,6861120.0
2004-03-17,2.503507789982006,2.551487261775112,2.489456670397981,2.549773652005574,6983640.0
2004-03-18,2.536067168059469,2.5528599670415577,2.5244149346566624,2.542921611444058,3690302.0
2004-03-19,2.5326393474664317,2.542921278154866,2.514476249498131,2.5340104495309723,12451299.0
2004-03-22,2.5271571103545343,2.5494332549295176,2.4945992986475725,2.5326401856316743,4650859.0
2004-03-23,2.5446345378080046,2.5446345378080046,2.5141331208206426,2.5206447882588794,4330674.0
2004-03-24,2.525784225340839,2.527497835320174,2.467523621715643,2.4692366977769287,5188314.0
2004-03-25,2.4579287155278173,2.462383996387004,2.4058364472903717,2.433253149563632,6455987.0
2004-03-26,2.433253817867948,2.441821873380505,2.416803525026717,2.4229726851712785,8778966.0
2004-03-29,2.4233143481226795,2.457928532827801,2.421600737618194,2.4538157608333915,9862043.0
2004-03-30,2.4675254221194987,2.518931890294565,2.452445696690392,2.4778065555789794,9901250.0
2004-03-31,2.488087233945537,2.547376463108022,2.48294666815605,2.4915147227371457,16432382.0
2004-04-01,2.4966544428555366,2.533667518447554,2.4966544428555366,2.518930576343461,16260854.0
2004-04-02,2.5254426546188617,2.581304652149205,2.5223582089025967,2.577534655403048,16438917.0
2004-04-05,2.5785633081060984,2.617974751415094,2.5785633081060984,2.6049519511394106,10737653.0
2004-04-06,2.6056361508057906,2.649160882274339,2.6046080916243346,2.618316170281457,5678394.0
2004-04-07,2.6333974286801918,2.6474485579164924,2.609407676304128,2.61317713986032,4299635.0
2004-04-08,2.6196886127333268,2.662870057006821,2.6190033285812557,2.662870057006821,5384346.0
2004-04-12,2.6529314596795026,2.7211312419480143,2.6529314596795026,2.7159906769191355,2608859.0
2004-04-13,2.718388303925744,2.758828055125988,2.6913138553920715,2.698853845575126,15342771.0
2004-04-14,2.639223359776856,2.692343965958784,2.623458886069145,2.6371669731858765,7645248.0
2004-04-15,2.6560143595881587,2.798240238676815,2.6457332344810056,2.7759635777479743,19972394.0
2004-04-16,2.786245006280428,2.7930991794179585,2.7262707911077624,2.7673963638510086,9798333.0
2004-04-19,2.767740005799867,2.7756219736770045,2.73483943052081,2.762256131654832,3187154.0
2004-04-20,2.767739554427529,2.7828184706330044,2.694055914090625,2.707422020892124,10765424.0
2004-04-21,2.6971417786733065,2.6971417786733065,2.6423078334259538,2.6474483989982605,16773805.0
2004-04-22,2.655330788033372,2.7296994740478584,2.655330788033372,2.724215865640044,11263672.0
2004-04-23,2.7296989338298725,2.733125888077477,2.6920008353514904,2.714276705358725,3760547.0
2004-04-26,2.734496990127465,2.753688681399592,2.714276705358725,2.714276705358725,4167314.0
2004-04-27,2.7413504122635857,2.7547159839869155,2.717703446704507,2.717703446704507,4850158.0
2004-04-28,2.717017492111732,2.717017492111732,2.640592993466635,2.640592993466635,9579430.0
2004-04-29,2.654302731062647,2.664241086229889,2.607351023923021,2.6166043619161163,12042899.0
2004-04-30,2.6272268154545344,2.6457334830880006,2.5823317818549856,2.584045391853531,9445475.0
2004-05-03,2.6011822103465807,2.6988553577014205,2.596041644834873,2.654988095237009,11064373.0
2004-05-04,2.689602075413346,2.7965280293475945,2.6755509468936607,2.7691110564764423,14243358.0
2004-05-05,2.777677546051456,2.79995367593708,2.708792770932372,2.7670533772549204,13212557.0
2004-05-06,2.772537646006542,2.775964599984553,2.7159903692579057,2.7571154187486404,11543018.0
2004-05-07,2.760884861049071,2.763969038922542,2.6567006223721608,2.668009808492982,10933685.0
2004-05-10,2.6388800844898093,2.6388800844898093,2.529212482865861,2.529212482865861,18984066.0
2004-05-11,2.5446347214175864,2.6457348261024274,2.539494155771547,2.621745074822309,15262725.0
2004-05-12,2.6381954094576128,2.683433242167266,2.604609543537441,2.6782926764354125,8656446.0
2004-05-13,2.710850184741115,2.7221593758304485,2.664926534453304,2.664926534453304,8759363.0
2004-05-14,2.6734934265148813,2.723871802479669,2.664582867393296,2.717703446704507,6995075.0
2004-05-17,2.7177041041663896,2.7447780295810262,2.7074224408842715,2.729698844077301,8453880.0
2004-05-18,2.724215091616729,2.741693704696675,2.664583369867004,2.6920006032385704,8091221.0
2004-05-19,2.6923432949207804,2.7005680383572166,2.603238214758275,2.6251715758130825,11365772.0
2004-05-20,2.6333960905164204,2.6471047041646742,2.5669102086351723,2.582674406889209,9948624.0
2004-05-21,2.582675312996292,2.6148906064159734,2.5655400071025345,2.572394182851864,7197642.0
2004-05-25,2.6731524039112866,2.6793207631150944,2.6046098292269995,2.616947348512205,6672439.0
2004-05-26,2.605293944005871,2.605979227956725,2.546347511073938,2.5518308505170806,13388986.0
2004-05-27,2.5360667909180767,2.5429212332833324,2.40446528832467,2.4161175199946605,27961514.0
2004-05-28,2.431196763413573,2.4538159432277022,2.4195445314678747,2.433253149563632,12075571.0
2004-05-31,2.4675232321669887,2.5593699361856266,2.457241573914146,2.536065484847409,11436834.0
2004-06-01,2.563483320888554,2.566910808800793,2.503166314394342,2.566224990867423,6662638.0
2004-06-02,2.5436061068588383,2.549774463290235,2.503166078050143,2.508649150531077,6806394.0
2004-06-03,2.519616829560904,2.549774935102363,2.416802861240549,2.433253149563632,14328306.0
2004-06-04,2.440107444516033,2.464097193658415,2.419544649845912,2.442163830766701,7409193.0
2004-06-07,2.4401066691398925,2.4928842072660284,2.4236566521983183,2.4606697242349704,8998686.0
2004-06-08,2.481232763986266,2.508649734527883,2.4503885720172693,2.4565577307620354,9174298.0
2004-06-09,2.4538164283465247,2.4702667199218244,2.4263991867346317,2.4435352964410386,10921433.0
2004-06-10,2.463412690211662,2.54292222372753,2.463412690211662,2.519617751310677,13895402.0
2004-06-11,2.551145449804803,2.556628522037917,2.525099321682885,2.553201835481403,1945618.0
2004-06-14,2.5360656735922693,2.5771909748694464,2.5326381869605847,2.562111795619449,5380262.0
2004-06-15,2.5970696485898874,2.6649266672206933,2.5867885167311635,2.6340827377261675,9689698.0
2004-06-16,2.652637647799864,2.6973064348557565,2.638893261506537,2.6766899892436,7001610.0
2004-06-17,2.680126261621821,2.696619203010005,2.662945445203328,2.6938698441340003,6531950.0
2004-06-18,2.703491124769898,2.7694628804443484,2.6979929431524665,2.707613824188324,12406375.0
2004-06-21,2.7488471925809264,2.7818333406913145,2.721358423557362,2.7467854412246866,12878486.0
2004-06-22,2.7454099892191217,2.7694623207759426,2.73853793272511,2.7557184754434787,13308122.0
2004-06-23,2.766027526585337,2.810696580703093,2.766027526585337,2.790079867709334,23827690.0
2004-06-24,2.807259007243477,2.814131063674496,2.76946229538954,2.783206675907134,11204862.0
2004-06-25,2.783207016403324,2.827875790153037,2.7770225663421404,2.8024487767642032,13091670.0
2004-06-28,2.783207263865472,2.793515216861798,2.6835614877708736,2.707613824188324,8991334.0
2004-06-29,2.6787513363920854,2.711050411797124,2.6492013519551523,2.6904339692979238,9861226.0
2004-06-30,2.690433550395376,2.757092906827453,2.671191522548412,2.752282600607402,6861120.0
2004-07-02,2.731665583535601,2.803823112855747,2.731665583535601,2.783206675907134,6666722.0
2004-07-05,2.816880368399638,2.824440300906652,2.745410433972744,2.7570930657329185,2328697.0
2004-07-06,2.803137415146544,2.851242101400288,2.771525404756444,2.8423082898328054,10766241.0
2004-07-07,2.827875961281367,2.8423074162531385,2.8106959508901603,2.831999463549536,7140466.0
2004-07-08,2.827874696762683,2.8622349698360865,2.807258265263154,2.838870251801658,6560538.0
2004-07-09,2.8519287530071207,2.8924743013301697,2.816880851713166,2.880104595514706,5442338.0
2004-07-12,2.880102882280891,2.880102882280891,2.8244391053951654,2.827874731261188,3837326.0
2004-07-13,2.8230647172311976,2.824439395967815,2.7900783159737665,2.8189412163323806,7728562.0
2004-07-14,2.8313124383978465,2.8766688314278475,2.810008921358599,2.858801210110998,4757043.0
2004-07-15,2.8622368381777346,2.889725609890885,2.8313124383978465,2.858801210110998,7382238.0
2004-07-16,2.872544611087372,2.913777223050707,2.851241099367241,2.862236123527044,11404162.0
2004-07-19,2.885602424616263,2.961883493483966,2.8691094809585125,2.9488261782713776,9361345.0
2004-07-20,2.89659799223556,2.951575006485668,2.89659799223556,2.922712087387146,4520988.0
2004-07-21,2.9419535351870643,2.9914326240070355,2.922711503745297,2.9309577062837158,7744898.0
2004-07-22,2.934393517815962,2.944014397678884,2.8670470911199244,2.872544469100298,5130321.0
2004-07-23,2.908966080909577,2.9261463548434903,2.827875284297504,2.8897243239906985,5316551.0
2004-07-26,2.889725211670692,2.90896697450035,2.8120702853976547,2.831312048227313,3361949.0
2004-07-27,2.8051972890418275,2.9034689015958826,2.8051972890418275,2.883539268575744,3684585.0
2004-07-28,2.9137770863565478,2.958445858744444,2.910341191653221,2.9302702909614924,7636263.0
2004-07-29,2.9309567830959278,2.9715028522403,2.879416494444972,2.961194366261224,5344322.0
2004-07-30,2.965318303502504,3.0422856133708573,2.965318303502504,3.040911469558365,6950151.0
2004-08-03,3.1199402063529766,3.1233763681992484,2.979062120800045,3.0065500772925096,14267862.0
2004-08-04,3.0306037944814963,3.0855807935429524,2.8869763108281448,2.8883504547662837,12159702.0
2004-08-05,2.9034688703691547,2.91377682119667,2.831998948114667,2.8519277779537897,13640560.0
2004-08-06,2.8450566181774763,2.872545120243882,2.799700763744074,2.814131952981904,7221329.0
2004-08-09,2.8381832345334184,2.90759220501217,2.8347476079955025,2.8897243239906985,6875006.0
2004-08-10,2.893162019227704,2.9069058696698877,2.8629244241011333,2.875294130389191,8245596.0
2004-08-11,2.874605304624092,2.893160254219994,2.7859548601804893,2.796950415606449,16654552.0
2004-08-12,2.8168792590710714,2.8649844463442937,2.7969504336860327,2.841619192025528,9780363.0
2004-08-13,2.817567945621604,2.941266051856969,2.817567945621604,2.941266051856969,4657394.0
2004-08-16,2.937142808254791,2.990745664706183,2.911715791656904,2.920649601065469,6222382.0
2004-08-17,2.9034704022137183,2.9062192262387185,2.8539910344523274,2.884228366383022,4122390.0
2004-08-18,2.897284157188328,2.9660055373105685,2.8862891324990683,2.955010512621309,13140678.0
2004-08-19,2.978376343179705,3.0381642042206902,2.955698410499916,3.0099883556786646,11459704.0
2004-08-20,3.051220027586582,3.06771323613406,2.933019547239202,2.9467639323047083,10016418.0
2004-08-23,2.9556963910361223,2.9687531627778085,2.848491788944348,2.8546762374676438,10954922.0
2004-08-24,2.8553640945377654,2.86910793921146,2.8072588984187834,2.825126512102343,4944907.0
2004-08-25,2.821004094824949,2.8794172582683304,2.8106961414225884,2.831312048227313,5632653.0
2004-08-26,2.823752212734873,2.872544214919936,2.784581357216977,2.8519277779537897,5576294.0
2004-08-27,2.858800496318124,2.8828528309921038,2.828562908514591,2.862236123527044,3517141.0
2004-08-30,2.8739186128537058,2.891099424605021,2.838183648564413,2.872544469100298,7664034.0
2004-08-31,2.8649859718289368,2.937142988192856,2.842307777097333,2.935081236797023,6391460.0
2004-09-01,2.934393434570933,3.0141103646531464,2.8931610934709746,3.000365983297587,6815379.0
2004-09-02,3.023731387649621,3.054655778769026,3.007925254661638,3.053281099678258,8182702.0
2004-09-03,3.0415984544203383,3.063589037280374,3.01411049350088,3.0512193344216034,8702187.0
2004-09-07,3.042285956790327,3.042285956790327,2.944701928574028,2.9618827430034784,5902197.0
2004-09-08,2.95844691775085,2.95844691775085,2.879417831762509,2.886289891284668,11515246.0
2004-09-09,2.869108912172661,2.96531880172586,2.869108912172661,2.9309577062837158,10027037.0
2004-09-10,2.9618822879056186,2.968066737776475,2.897971488106295,2.8986585599845296,7301375.0
2004-09-13,2.922023691651835,3.0202947723806104,2.922023691651835,2.975626001992778,7048167.0
2004-09-14,2.996929720651981,3.019607911006019,2.941265923232578,3.012735853772487,4723554.0
2004-09-15,3.037534267040578,3.1628925439023376,3.020314431663938,3.1022798715623185,18842759.0
2004-09-16,3.0960790596843037,3.203529077192521,3.0960790596843037,3.1560030614791126,9576980.0
2004-09-17,3.175290480487204,3.254500809733628,3.151872320315572,3.1518723203155723,11293077.0
2004-09-20,3.2613869890145493,3.2613869890145493,3.187687450775655,3.223504121506327,7747348.0
2004-09-21,3.2441677724077027,3.3819242654715125,3.2441677724077027,3.372970565573365,9617820.0
2004-09-22,3.372970839163899,3.372970839163899,3.251055807109056,3.27860742987774,19454542.0
2004-09-23,3.264141341169908,3.297202896364264,3.2131710523551664,3.261386233926002,9118755.0
2004-09-24,3.258632372623673,3.304091924054644,3.2476116720740573,3.2985811713784616,6694493.0
2004-09-27,3.3130444871371765,3.359881844814661,3.3075342728851167,3.321998719430518,6436384.0
2004-09-28,3.392255993471178,3.49212960216073,3.340597313611352,3.485241831832937,16118731.0
2004-09-29,3.4583777606526955,3.476974329356547,3.409473943744849,3.464576348619851,15483261.0
2004-09-30,3.443914173002166,3.5155475049595983,3.437026404211553,3.4783530169552312,12793538.0
2004-10-01,3.478353747084693,3.5678958332282527,3.461134455627481,3.5644515457086747,6872555.0
2004-10-04,3.5568749555811388,3.60853363218483,3.5196804616203163,3.526568231513961,7021213.0
2004-10-05,3.578227560017288,3.605779179080896,3.5403444191393256,3.5403444191393256,8377101.0
2004-10-06,3.5610080693934565,3.602334962267095,3.5541202986257847,3.592003440249389,5777226.0
2004-10-07,3.603022432903244,3.7159823564536265,3.534144221358882,3.534144221358882,13103922.0
2004-10-08,3.5355231676768213,3.5816721740530406,3.517615230669403,3.547232512952008,6952602.0
2004-10-12,3.547230980191165,3.581670626410804,3.4886842791133,3.494883672969644,13178251.0
2004-10-13,3.4714654063559576,3.4714654063559576,3.348173132181796,3.4301385234615247,20632368.0
2004-10-14,3.4473587027962447,3.478353803496521,3.409475563480271,3.4404706641805483,12835195.0
2004-10-15,3.4163633237522464,3.485241831832937,3.4163633237522464,3.485241831832937,10687828.0
2004-10-18,3.512793681776073,3.548610360849932,3.42669533321062,3.443915432151913,10027037.0
2004-10-19,3.4129188726012885,3.5017714870199765,3.4025868176398557,3.444602607119128,9183282.0
2004-10-20,3.4714664998369744,3.5747841420185043,3.4301396039249377,3.572028496973627,27174119.0
2004-10-21,3.567895761659399,3.7090959876098255,3.561007723293581,3.709095987609825,9748508.0
2004-10-22,3.7090948466165017,3.798636635151463,3.692563935198394,3.720115543651072,8457147.0
2004-10-25,3.7800397314696528,3.7800397314696528,3.626441021768116,3.662946864697889,5622851.0
2004-10-26,3.629884447140248,3.702206405414688,3.622996679914225,3.681543372004088,5340238.0
2004-10-27,3.6643234736333263,3.694629917050972,3.513480167386793,3.530011076645263,13676499.0
2004-10-28,3.468021242530541,3.5437874984507167,3.468021242530541,3.494883672969644,15555956.0
2004-10-29,3.512792588491959,3.561007240916006,3.495572763177607,3.532078610422104,12642430.0
2004-11-01,3.574782853093927,3.574782853093927,3.459755907086812,3.4783530169552312,9563094.0
2004-11-02,3.471464383124776,3.479040792772752,3.409473942921343,3.434959083497367,9377681.0
2004-11-03,3.4549347772875096,3.461134172394336,3.323377437601355,3.4087865863462468,30358006.0
2004-11-04,3.416363052793276,3.4232510908423515,3.325443955142223,3.354372856492128,9710935.0
2004-11-05,3.3543726975699437,3.361260467025126,3.2455448671078364,3.25449910153335,29200600.0
2004-11-08,3.210417242317439,3.248300113196338,3.1718454602730177,3.2062848483946524,14749774.0
2004-11-09,3.192508451640159,3.27034118083039,3.1615133567858327,3.245544675718867,11928547.0
2004-11-10,3.246923488412947,3.363327759791889,3.183555189026129,3.347485483744469,14164946.0
2004-11-11,3.325443887767005,3.340596980979316,3.2489889740723537,3.269652282998232,11988174.0
2004-11-12,3.2799826606512115,3.343350108915805,3.278604839160644,3.30615644015836,7704874.0
2004-11-15,3.29651495423132,3.29651495423132,3.210416895626297,3.257942908084684,16192243.0
2004-11-16,3.2682749158306765,3.28824931316044,3.229013959181724,3.270341380805509,7571736.0
2004-11-17,3.257943470967064,3.2958263443001234,3.219371686423851,3.268275529513723,14320138.0
2004-11-18,3.271719363368887,3.292382944448728,3.2476120309541465,3.2751633829713978,11035785.0
2004-11-19,3.28067283058655,3.4018986437347185,3.27516261512846,3.3833012641623426,10870791.0
2004-11-22,3.4094742943664347,3.457688937123764,3.340596079988828,3.3750354554451207,13236244.0
2004-11-23,3.395699141404033,3.484552570055784,3.395699141404033,3.4301385234615247,9552476.0
2004-11-24,3.430137881920674,3.5072814179977496,3.409474310204408,3.4990160966182398,7580721.0
2004-11-25,3.53001339938596,3.574784317263629,3.523125359506596,3.527258290741269,1894159.0
2004-11-26,3.5858031503426835,3.5858031503426835,3.5403436063399054,3.5665173970004607,4020290.0
2004-11-29,3.566517871641049,3.5899365577979,3.499017189425042,3.554119885699667,4599401.0
2004-11-30,3.554119329226572,3.604400444517625,3.5148583758903977,3.5148583758903977,5719234.0
2004-12-01,3.514858135250833,3.514858135250833,3.3660815326314437,3.4363370387569137,13744294.0
2004-12-02,3.3688376524711767,3.3688376524711767,3.229014693236318,3.2538112055011124,26835147.0
2004-12-03,3.251055730362141,3.304092509046158,3.217305516389128,3.288250232434477,20704246.0
2004-12-06,3.323378432200655,3.323378432200655,3.245545940936372,3.29376061134262,10170794.0
2004-12-07,3.2854934300043697,3.2854934300043697,3.147737000040576,3.1649562855185582,14189450.0
2004-12-08,3.154624716956321,3.234523359199823,3.1339611454883527,3.2028393593582645,13397970.0
2004-12-09,3.240722870474417,3.2848051257568125,3.198707079892064,3.21317125972228,13054914.0
2004-12-10,3.254499185544289,3.3020251984132085,3.152559390173467,3.1546255869295816,9946174.0
2004-12-13,3.1615143185266685,3.2544998996436427,3.158070030553093,3.244857020041636,11983273.0
2004-12-14,3.2737850735278857,3.3743473190578746,3.2737850735278857,3.3743473190578746,13439627.0
2004-12-15,3.4026444138758523,3.4758049019599677,3.3267231830885136,3.464761662330842,15778126.0
2004-12-16,3.4613118364160096,3.482017950113713,3.4274925944348773,3.4820179501137134,17143815.0
2004-12-17,3.4889189714750453,3.56483939882643,3.4751149885949144,3.5441340965468404,17178121.0
2004-12-20,3.544824414454065,3.5682909989438785,3.4813265185356683,3.562769781719306,7815959.0
2004-12-21,3.540683579803552,3.5717420756464606,3.516526942057257,3.5613894229096807,6379208.0
2004-12-22,3.5613889369487723,3.582094777229536,3.4751150504726755,3.537232302498716,8262749.0
2004-12-23,3.5027208420279257,3.566218435808109,3.5027208420279257,3.5648377962061613,4812586.0
2004-12-24,3.5717419221969573,3.58071447174522,3.544824542368445,3.577953728625181,501515.0
2004-12-29,3.5358519916886952,3.548275335724894,3.492370153153864,3.50617386874964,3999870.0
2004-12-30,3.506173960619736,3.531710700732908,3.464762275114778,3.520667996783214,3294971.0
2004-12-31,3.5206675765108555,3.568290794103611,3.499271684922733,3.537232302498716,2597424.0
2005-01-04,3.41989973824367,3.475804912562594,3.41989973824367,3.4371542457833333,11948150.0
2005-01-05,3.4233508554133167,3.4571703627037653,3.3508809434759783,3.357782532632358,10780943.0
2005-01-06,3.3646848304012478,3.4585511863637506,3.3577829715264498,3.4509592760096304,11029250.0
2005-01-07,3.4509587075754684,3.4509587075754684,3.3557122643430994,3.4129980867923986,9220038.0
2005-01-10,3.4509592760096317,3.476496019438224,3.397124239153581,3.4509592760096304,11993891.0
2005-01-11,3.4509599897080503,3.4509599897080503,3.4012660578996003,3.4060974945193125,8167183.0
2005-01-12,3.424040068175493,3.586925758149712,3.4198994920385792,3.582094324344041,19383481.0
2005-01-13,3.582094898165012,3.628337477071753,3.5579377252668865,3.596588933087631,10937769.0
2005-01-14,3.609011793691435,3.637309539605022,3.562769220969498,3.6200550328512566,10164259.0
2005-01-17,3.623505300228673,3.647661928753775,3.588996022918658,3.628336464643984,2784471.0
2005-01-18,3.6580169438485743,3.747741378524896,3.6511148161199514,3.709090699799654,12952814.0
2005-01-19,3.684244017571236,3.706329964538232,3.638000625252052,3.640071317188355,7641164.0
2005-01-20,3.6021099346670296,3.63662002599032,3.5620788953962887,3.5938279751133733,7647698.0
2005-01-21,3.613153634050851,3.654564778084745,3.603490764960022,3.6255767084447648,5738020.0
2005-01-24,3.656634948092989,3.656634948092989,3.605560404621297,3.624886408862448,6156222.0
2005-01-25,3.6235059307979367,3.6966664178752384,3.613153280211435,3.684932858323666,8956212.0
2005-01-26,3.658018845592229,3.740841464414354,3.658018845592229,3.7270380082298655,10495880.0
2005-01-27,3.7442880775801246,3.844365629686687,3.7263427200739394,3.817448265467701,11425398.0
2005-01-28,3.80502742032636,3.813310189110028,3.73117712267205,3.7353182382475527,7411643.0
2005-01-31,3.679411423806096,3.778108640280906,3.645591656120253,3.778108640280907,6995892.0
2005-02-01,3.778109735732073,3.936853819685832,3.768446865358337,3.9064853745461448,18080685.0
2005-02-02,3.892681872736132,3.996210834690576,3.876807193552644,3.9554891938853687,7468819.0
2005-02-03,3.9513461746349705,3.982404926788926,3.878875752942404,3.931330390989349,8310123.0
2005-02-04,3.951348190096475,4.0541868276417965,3.947896857452937,4.0369320461383005,7285039.0
2005-02-07,4.051425224060775,4.09283636829874,4.01208396499407,4.02864869150551,9067297.0
2005-02-08,4.021746715692958,4.090765829636096,3.9844766844852297,4.085934663702486,11342085.0
2005-02-09,4.073511107330914,4.143220268990233,4.037621180706572,4.130796925902819,10999029.0
2005-02-10,4.148052085663599,4.382717405020956,4.14667198289854,4.352348961415284,17431329.0
2005-02-11,4.346827231136456,4.515234167505757,4.299204011028663,4.375815301533917,14432039.0
2005-02-14,4.399971896902526,4.47934419850376,4.379265786901923,4.472442341047732,13804737.0
2005-02-15,4.474513288753189,4.555265712204684,4.458639416059333,4.517305083958082,14370779.0
2005-02-16,4.534557596977185,4.681567776744996,4.520753887331418,4.648439411227469,16317214.0
2005-02-17,4.651890234843699,4.651890234843699,4.491075528630464,4.520754178319586,11890158.0
2005-02-18,4.5207565309532125,4.676049564952156,4.5207565309532125,4.66914743727693,13750828.0
2005-02-21,4.70434694745488,4.710558754343235,4.644990697161042,4.70434694745488,1802678.0
2005-02-22,4.735405140848948,4.809945743467936,4.656723692324767,4.735405140848948,19756758.0
2005-02-23,4.707106729800606,4.770604350934192,4.658793462668306,4.749208728945198,12982219.0
2005-02-24,4.786479392838346,4.791310558633072,4.70296570823012,4.766463334243015,11659003.0
2005-02-25,4.762323512972074,5.060486506359779,4.740927347104172,4.986636212720892,13432276.0
2005-02-28,5.0901660193207565,5.124676131569774,4.784411553811436,4.837556019151341,17898538.0
2005-03-01,4.845144917476811,4.8575685286514485,4.6864014031152,4.751969446564448,15595979.0
2005-03-02,4.700205436109972,4.85963983726528,4.700205436109972,4.85963983726528,12763317.0
2005-03-03,4.876204955759491,5.088094044926036,4.876204955759491,5.031497994211211,11682690.0
2005-03-04,5.025285800599623,5.159183185772052,4.982494013496515,5.117771501410311,11308596.0
2005-03-07,5.097066015242358,5.097066015242358,4.989396488593551,5.038399547904328,7344666.0
2005-03-08,5.000439870545254,5.028737629216966,4.92797021058411,4.942464250102876,11578957.0
2005-03-09,4.948673854384322,5.010790831726966,4.776815880155775,4.779576622756949,12406375.0
2005-03-10,4.744378048132617,4.744378048132617,4.541462067402847,4.607719907941065,17387222.0
2005-03-11,4.558715080651234,4.761630982723,4.558715080651234,4.7347138798466,10642904.0
2005-03-14,4.707107893012948,4.79683286136417,4.650511845979501,4.780958183341613,8031594.0
2005-03-15,4.796832502571352,4.865851621120177,4.769224532572281,4.769224532572281,10323535.0
2005-03-16,4.808145289226892,4.873820729207036,4.741778398449051,4.8116020047022845,10318634.0
2005-03-17,5.025912224899623,5.063935020545486,4.891795533132487,4.946409917910433,10040106.0
2005-03-18,4.963692814423329,5.025911534376812,4.895251576258844,4.918756593556441,12813958.0
2005-03-21,4.93949630092533,5.01208571230533,4.879351388696495,4.905621673091807,7278505.0
2005-03-22,4.932582710557506,4.932582710557506,4.756295626678575,4.787404985360029,7592156.0
2005-03-23,4.700990984093722,4.700990984093722,4.5896883924386405,4.631858280661424,11922830.0
2005-03-24,4.634623473589422,4.728643011627041,4.618722797726194,4.649141247850158,9908601.0
2005-03-28,4.602823591880582,4.645685472535793,4.494285988360196,4.51433429606204,9936372.0
2005-03-29,4.4693973316428615,4.597292309520727,4.409943599945178,4.490828537722132,13653629.0
2005-03-30,4.465941661779057,4.577244524990118,4.409944100835333,4.576553074083485,10205916.0
2005-03-31,4.7148168898102965,4.781183783767307,4.656054877966065,4.725877949050947,10120969.0
2005-04-01,4.881424441318367,4.881424441318367,4.794318345976361,4.804687952548763,9535323.0
2005-04-04,4.880732497113361,4.969221475161349,4.827500497064412,4.86344946413844,10972074.0
2005-04-05,4.842710718935033,4.879350605639897,4.7079026030254,4.747999743256114,9377681.0
2005-04-06,4.745924409098652,4.86344946413844,4.683705705794094,4.86344946413844,10252474.0
2005-04-07,4.920138677725937,4.942952242983632,4.76320844672779,4.76320844672779,8576400.0
2005-04-08,4.763209695651644,4.786714717780338,4.680251205825134,4.7355570452138585,6614446.0
2005-04-11,4.73486726023636,4.779802424012212,4.656056379953625,4.7687418997166775,7737546.0
2005-04-12,4.801232111517129,4.835107278747031,4.674028852607508,4.716199814308067,9688882.0
2005-04-13,4.700992016002336,4.700992016002336,4.529544467854953,4.53161774396079,11648385.0
2005-04-14,4.5627254193126925,4.59383478107531,4.453497197006659,4.4700887848116455,13495170.0
2005-04-15,4.459026463104684,4.471470151184736,4.282048219683795,4.317305201282368,12742080.0
2005-04-18,4.28619586851827,4.434138571257468,4.221902806632516,4.397498688204911,10611866.0
2005-04-19,4.497051047732574,4.583465986771421,4.4721631230950605,4.493594062441538,10856906.0
2005-04-20,4.555814836183355,4.642920975271194,4.460412092198811,4.460412092198811,11724347.0
2005-04-21,4.458338008682715,4.631168461789123,4.407180054549763,4.631168461789123,10051541.0
2005-04-22,4.645684639397177,4.720347864824894,4.575861031176606,4.588304991833408,8662164.0
2005-04-25,4.6284024155588535,4.654672704622472,4.507420849529725,4.566183678338257,8963563.0
2005-04-26,4.55235767475727,4.641538168850317,4.529544636073271,4.624947112767996,9704401.0
2005-04-27,4.624946637666184,4.624946637666184,4.431375899882232,4.448659213028858,12746164.0
2005-04-28,4.396807917144606,4.42791754429281,4.313849180672565,4.3484157920681294,12577903.0
2005-04-29,4.403721547524167,4.407177993415813,4.279283571781624,4.313849376980646,8307673.0
2005-05-02,4.279285126245258,4.53507406242976,4.279285126245258,4.521938647797878,8559247.0
2005-05-03,4.438980576086621,4.545444099925761,4.424462259844742,4.438288855863599,5501148.0
2005-05-04,4.437597807095174,4.569640174028498,4.392661839886763,4.540604617701322,10501598.0
2005-05-05,4.577934264557219,4.68716300347269,4.577934264557219,4.666423253618861,13103106.0
2005-05-06,4.735556364846723,4.844785664665662,4.708595169171741,4.844093675362694,9880830.0
2005-05-09,4.873130856148257,4.898018243554934,4.79086327204476,4.86414360940088,8860646.0
2005-05-10,4.8392549103140245,4.914609049953084,4.811602262058,4.835107282332177,7802074.0
2005-05-11,4.833725168736098,4.833725168736098,4.735557443652625,4.74523614137677,11175458.0
2005-05-12,4.70790194311323,4.7424685498833625,4.602821375638071,4.622178223078482,8081419.0
2005-05-13,4.622178742131532,4.647066658719813,4.566182006833895,4.606969519606806,8303589.0
2005-05-16,4.606969951591114,4.62425298928112,4.481149340275518,4.552355574031214,12723294.0
2005-05-17,4.531616749231301,4.647758958619668,4.510877530566082,4.631858280661424,8341162.0
2005-05-18,4.700990921377084,4.803306265606095,4.612501363731663,4.652598514281927,17098483.0
2005-05-19,4.694077638615351,4.756296365644928,4.667806815341528,4.678867874501178,5658790.0
2005-05-20,4.721730678278766,4.74938386698539,4.62632822734155,4.652598514281927,3975366.0
2005-05-24,4.728642929019622,4.804688514487963,4.653980783642692,4.774270064895395,12798031.0
2005-05-25,4.783951098023147,4.880736484867934,4.725879973618943,4.830961158448138,10677210.0
2005-05-26,4.840637129174636,4.912534543011734,4.822662102574066,4.8945600549242005,6090878.0
2005-05-27,4.931891219136722,5.122696073960705,4.916682534537184,5.093660529160838,7136790.0
2005-05-30,5.136524132233752,5.198743408631641,5.115784373434455,5.164177323470546,2001160.0
2005-05-31,5.153116537222223,5.153116537222223,4.942954211261102,5.012086923783678,9079957.0
2005-06-01,5.088131147588842,5.207038617933085,5.071539557823543,5.162793840045819,8804696.0
2005-06-02,5.133757212672779,5.265108617066523,5.125461419528915,5.125461419528915,8057732.0
2005-06-03,5.176622367922277,5.248519818537219,5.1296123099579,5.248519818537219,4397243.0
2005-06-06,5.309354535151594,5.375720894670776,5.219482615532989,5.287231876798725,4128107.0
2005-06-07,5.288614203392106,5.415817455663074,5.23054256810201,5.240221802248956,7769402.0
2005-06-08,5.212570823973093,5.390932356098729,5.1780047315906526,5.248519818537219,10490979.0
2005-06-09,5.302440521344252,5.530576741942688,5.295527628909804,5.52919437886103,11437650.0
2005-06-10,5.527812925206881,5.599710364138876,5.518134227047743,5.56514427737324,5824601.0
2005-06-13,5.565143639291129,5.668841887698319,5.50292490565208,5.641189236861666,6400445.0
2005-06-14,5.641190248349735,5.841673887659054,5.567909902723404,5.80710726014556,10200607.0
2005-06-15,5.877720392178525,6.021721462748343,5.832027988500792,5.953874757830346,13073292.0
2005-06-16,6.023106515089695,6.232184555760082,5.988490988299242,6.229415335188183,11089285.0
2005-06-17,6.355415783484219,6.504955314648834,6.182338146717434,6.258492522608208,31221363.0
2005-06-20,6.369261918219697,6.419108428855605,6.273722997535653,6.348492493847779,10285962.0
2005-06-21,6.295877694895819,6.334647868033652,6.110338806597366,6.113108027638132,11467464.0
2005-06-22,6.0992631633288505,6.169879668687953,5.989878091367277,6.120033136122013,10767874.0
2005-06-23,6.147724928722864,6.298649409770843,6.140802682898217,6.230802664293034,9011346.0
2005-06-24,6.26541647470319,6.298647125452586,6.19895409463735,6.261262373717753,5082946.0
2005-06-27,6.341570173599026,6.394185908696215,6.291723659334134,6.366493161089715,8072026.0
2005-06-28,6.2377237600638855,6.396955310637983,6.185108023477048,6.306954822114925,9327856.0
2005-06-29,6.25157037228484,6.293108689318526,6.11310823693875,6.207262294832007,12465185.0
2005-06-30,6.147725397987263,6.295880129160288,6.129725723904591,6.147725397987263,8031594.0
2005-07-04,6.395570831116636,6.431571244494097,6.302801115872404,6.341570750334009,6757795.0
2005-07-05,6.431572300716922,6.636496312447988,6.4038800853277165,6.525726911607517,11624698.0
2005-07-06,6.646187831932314,6.715418899006238,6.558956557991116,6.66972648102282,7347116.0
2005-07-07,6.625416981532325,6.684956036421099,6.558955683712566,6.67941759493612,6453128.0
2005-07-08,6.756955441784869,6.823416725711227,6.624031795365392,6.680801078360846,18841942.0
2005-07-11,6.542341430627387,6.6531108177500045,6.480033684076138,6.646188034401855,19027356.0
2005-07-12,6.694648828025289,6.846957053102434,6.619879325909537,6.846957053102433,7723252.0
2005-07-13,6.846958292274878,6.943882117980668,6.827573742847165,6.907882240472058,10682927.0
2005-07-14,6.907879336127346,6.960495058878742,6.736186066960525,6.770801049600418,19367962.0
2005-07-15,6.845572825904038,6.895419341236105,6.701571721691009,6.750033896219045,10653522.0
2005-07-18,6.763880129525391,6.841418855250388,6.576956367573742,6.651725333070868,7139240.0
2005-07-19,6.6946472845273055,6.7984938512214645,6.63926234110041,6.7541857886232695,9690107.0
2005-07-20,6.819265981105913,6.838651069539504,6.592188216069533,6.697419704308103,19897248.0
2005-07-21,6.646187449681487,6.768034250151715,6.608802157899534,6.644803108847082,4425422.0
2005-07-22,6.698804180868158,6.834497656438528,6.691881396544712,6.791574452211992,10731527.0
2005-07-25,6.770804573538247,6.835882629906664,6.666958493003992,6.756959004702924,12800073.0
2005-07-26,6.756957706928233,6.794341922027475,6.694649423434516,6.722341634353793,5778043.0
2005-07-27,6.763879872952624,6.928649861099385,6.733418443720393,6.9189573185201,9476922.0
2005-07-28,6.916188097680806,6.990958138908764,6.855265239216344,6.9189573185201,6529908.0
2005-07-29,7.032494940974915,7.123879741318602,7.002032981338115,7.061571481670614,9384624.0
2005-08-02,7.234652318228334,7.625115724022624,7.200036785280443,7.4561916212381245,14999307.0
2005-08-03,7.626502586864083,7.670810135414572,7.352346933789443,7.402193465192441,12071896.0
2005-08-04,7.442348596788358,7.634810888651911,7.402194605089138,7.615426333175957,12309176.0
2005-08-05,7.656962063263674,7.749732323998263,7.504654354161934,7.712347567219284,7057969.0
2005-08-08,7.836960672317168,8.302193985876904,7.836960672317168,8.072346010047523,8349738.0
2005-08-09,8.072350510662114,8.188658903898,7.9892738573274755,8.030812183994794,12205442.0
2005-08-10,8.066811331978283,8.129119625226652,7.918657171440582,8.05296522435097,14385482.0
2005-08-11,8.072346447790261,8.101424070747946,7.961577093144752,8.054346784935635,9256794.0
2005-08-12,8.123581575957408,8.131889240936498,8.008658068154464,8.023888517640962,8127568.0
2005-08-15,7.928351286033696,8.001736484903956,7.73865821287315,7.774658641563713,6956686.0
2005-08-16,7.75388561431072,7.75388561431072,7.386960842921734,7.580808482116812,14019147.0
2005-08-17,7.485270501277966,7.668040200621382,7.200037987587901,7.234653526316111,13728366.0
2005-08-18,7.116958675692809,7.262344121634836,7.007573640853961,7.130804780238829,15426085.0
2005-08-19,7.338498113775716,7.440959821229569,7.310805366878609,7.404959951331877,12139690.0
2005-08-22,7.504651786800858,7.578036394977241,7.449266301792769,7.490805145907131,7619927.0
2005-08-23,7.576650951077172,7.589112171070033,7.38695749914878,7.4077269181813294,3813231.0
2005-08-24,7.453421717047086,7.698500185568255,7.428498729750945,7.643115230071101,11222424.0
2005-08-25,7.615424373424194,7.654194013682906,7.4492694656801,7.5337320695848975,6855402.0
2005-08-26,7.50880797098281,7.609885356976486,7.284498889395523,7.321883646446138,5536679.0
2005-08-29,7.75388647054963,7.75388647054963,7.4091159697506015,7.586347222915871,11211397.0
2005-08-30,7.615423349324666,7.892348158324794,7.587730598782868,7.785731796771692,8130019.0
2005-08-31,7.89234730067007,8.196964287825956,7.861885332312726,8.095886379508551,17397432.0
2005-09-01,8.113884838704276,8.307731872588672,8.095884637573686,8.306346992832445,9314787.0
2005-09-02,8.17619667896487,8.22465832381173,8.05850395882717,8.17619667896487,11780298.0
2005-09-06,8.010037525984162,8.119422523780614,7.926959848274609,8.076499344581796,9849791.0
2005-09-07,7.968500633031152,8.058501652289129,7.831422862762779,7.842500284636936,8030778.0
2005-09-08,7.920041155541935,7.993425792300475,7.687424400754416,7.701271047041196,9949441.0
2005-09-09,7.7801931190964995,7.911732466801713,7.769116234928387,7.871577952766977,6362055.0
2005-09-12,7.823120156124857,7.885427925510881,7.598810999910856,7.615426333175957,7113511.0
2005-09-13,7.662500311262619,7.662500311262619,7.40357572059232,7.443729694795248,7387139.0
2005-09-14,7.514423336126336,7.646109091145554,7.443729042975958,7.623930574060887,10936952.0
2005-09-15,7.693241107740616,7.715419630959729,7.519970585262064,7.596208988884688,8265199.0
2005-09-16,7.582348702111936,7.582348702111936,7.450662357751322,7.500564039932622,16743175.0
2005-09-19,7.693238984636252,7.780568245426625,7.65442657971387,7.708486985084477,10828726.0
2005-09-20,7.676607215326281,7.755619014123602,7.572644577907456,7.596208988884688,7951548.0
2005-09-21,7.797202497723676,7.854035220388189,7.637793048911714,7.671060826114542,9164904.0
2005-09-22,7.873442770133151,7.873442770133151,7.263528018257516,7.361946019141298,13411039.0
2005-09-23,7.32590551990666,7.32590551990666,7.140158789272848,7.20808131878707,10481586.0
2005-09-26,7.191447512269228,7.5061082715642735,7.1041193094405175,7.391056375552394,9841623.0
2005-09-27,7.391054813216706,7.467294278497097,7.298181459474202,7.3744209247545935,7365086.0
2005-09-28,7.471451164723713,7.546304189505393,7.298180174046503,7.499174307277694,9506735.0
2005-09-29,7.551851502749487,7.579574655159232,7.361946019141298,7.361946019141298,11278374.0
2005-09-30,7.312043333067985,7.377193002159471,7.242734921747402,7.277389127407693,7207852.0
2005-10-03,7.31065678435274,7.393827308465799,7.263526892673479,7.284319523701743,4640649.0
2005-10-04,7.216401488863078,7.289868141499779,6.92530557498533,6.92530557498533,11335142.0
2005-10-05,7.011241583307808,7.0389647193936025,6.528854696328528,6.775592767035326,14645224.0
2005-10-06,6.556581414245922,6.563511391653846,6.182315124245071,6.295981654590178,24587722.0
2005-10-07,6.355590122735692,6.546882129446615,6.348659601114925,6.438760701276023,17664117.0
2005-10-11,6.722922327779891,6.792230749727505,6.639751789533849,6.745100850039567,10211634.0
2005-10-12,6.847677137385985,6.90450986681929,6.466480302277087,6.487273475334372,10642904.0
2005-10-13,6.44568861655565,6.480343370192255,6.1282560617926,6.280734494317259,14729354.0
2005-10-14,6.133800881647373,6.523314731294279,6.106077185861776,6.441530071675553,11532808.0
2005-10-17,6.653612350079455,6.682721383795916,6.437370188951145,6.4734102791961945,10445238.0
2005-10-18,6.376376681321773,6.452616125586816,6.168451513201701,6.173996681046576,10584911.0
2005-10-19,6.168453720051113,6.445687376728708,6.036767409197614,6.3763789625593095,26745708.0
2005-10-20,6.333406714397183,6.447072688321082,6.107461193738132,6.168452652437346,18013299.0
2005-10-21,6.099146020752465,6.345883701779037,6.052016660715847,6.236376977633244,12791088.0
2005-10-24,6.210039508749641,6.458163609231476,6.1033045635138015,6.394399819621898,8241104.0
2005-10-25,6.542718701978194,6.807477179724165,6.44568660975526,6.792229179253158,9815894.0
2005-10-26,6.695198877958476,7.009859078046976,6.6203452888802925,6.7367836053506815,14074689.0
2005-10-27,6.819955716401731,6.875402032408255,6.556583555825815,6.585692601786123,15296622.0
2005-10-28,6.584302851637809,6.792228034357136,6.426279324053263,6.781138237774604,11508712.0
2005-10-31,6.700742551783839,6.851834516237144,6.681335808551574,6.693811494931454,12114778.0
2005-11-01,6.688268335126884,6.869856881656906,6.688268335126884,6.840746760411664,16619430.0
2005-11-02,6.778369750438427,7.6100720306384995,6.778369750438427,7.533832537978146,27562916.0
2005-11-03,7.533828964809829,7.838786250928917,7.533828964809829,7.7777947937051,14716286.0
2005-11-04,7.761156458647205,7.761156458647205,7.457585752565711,7.761156458647205,12805790.0
2005-11-07,7.74729992505936,7.7556168689661105,7.582345854527137,7.623930574060887,12660808.0
2005-11-08,7.589278805803578,7.845719863219306,7.554624054377849,7.727895651961932,9994365.0
2005-11-09,7.730669179792538,8.073052605954283,7.672449469006741,7.86651319204324,15442829.0
2005-11-10,7.762550144955186,7.798590787915093,7.277391132067247,7.402145874900902,13461681.0
2005-11-11,7.378580908784976,7.651656966337242,7.300956071536355,7.651656966337242,6654878.0
2005-11-14,7.693240945193358,7.7625493686748515,7.440958089361708,7.497790823852968,5474194.0
2005-11-15,7.48531674259711,7.693242042704018,7.446504322246771,7.533832537978146,7321795.0
2005-11-16,7.483928495528973,7.85542249349421,7.46036408741618,7.824926487888801,8203939.0
2005-11-17,7.93581840005104,8.017603031515762,7.616999517528926,7.623930574060887,7583171.0
2005-11-18,7.623930994346238,7.677991942549347,7.3813515607589695,7.457590487383348,8357089.0
2005-11-21,7.539373184991664,7.553234215484038,7.388280178267882,7.478381195555482,11959177.0
2005-11-22,7.616999099143853,7.658584896165397,7.485313351357845,7.643336356678249,11648385.0
2005-11-23,7.562938614923713,7.596205846102559,7.381350141594378,7.499174307277694,8765081.0
2005-11-24,7.485312744247108,7.575413767475706,7.399370462349155,7.540759569302087,2209036.0
2005-11-25,7.608682070080747,7.61006795726548,7.499174307277694,7.499174307277694,3170818.0
2005-11-28,7.504719168172547,7.567097050679435,7.404914772115903,7.443728252665202,7468411.0
2005-11-29,7.485316512453992,7.519971267959203,7.277391218739943,7.313431322242886,4337616.0
2005-11-30,7.270460692580481,7.446504639119674,7.230261842706785,7.328680405355867,6418414.0
2005-12-01,7.38966868186925,7.582346453873522,7.38966868186925,7.554622765440264,7529671.0
2005-12-02,7.623932068390848,7.773638707713638,7.611456920028532,7.6835376545679,5641229.0
2005-12-05,7.872054382634737,7.9413627815359,7.773636413004207,7.786111557683969,8060999.0
2005-12-06,7.776405146106371,7.931655758574974,7.665511003094122,7.817989842364549,6954644.0
2005-12-07,7.966317011534999,8.005129429152213,7.772253303790388,7.935821000663863,8750787.0
2005-12-08,7.953843500369806,8.084143986292489,7.817998921726488,8.027310692241596,8597228.0
2005-12-09,8.03978714275032,8.066124420057058,7.9261210838296146,7.973251005313922,5556690.0
2005-12-12,8.116018811057671,8.178396143393897,8.079978190677908,8.103543128636083,5602023.0
2005-12-13,8.206123679291714,8.522170310066889,8.206123679291714,8.358602094361778,11350661.0
2005-12-14,8.437691141552929,8.602809512196659,8.373863313639205,8.602809512196659,12991612.0
2005-12-15,8.561183133079622,8.561183133079622,8.35305080754299,8.484868271303785,9719920.0
2005-12-16,8.464050904811849,8.464050904811849,8.222617241004855,8.235104807109286,10869158.0
2005-12-19,8.269796783294574,8.39467572812482,8.20735677045576,8.248982905257945,4554477.0
2005-12-20,8.29061161750163,8.316975112899085,8.203195902303312,8.29754903812802,4946541.0
2005-12-21,8.305876391416728,8.383579084046746,8.186547005395232,8.240661814888936,3927174.0
2005-12-22,8.359990876876187,8.359990876876187,8.093581329292428,8.114394676526897,3419942.0
2005-12-23,7.992285991082836,8.14075387985531,7.929846522767269,8.050563116403314,2478988.0
2005-12-28,7.881283328699895,8.124104908626657,7.804968469110345,8.075540808810807,3476301.0
2005-12-29,8.04779228871416,8.117169752538528,7.964538899785763,8.025591673226023,2204952.0
2005-12-30,8.018653570022737,8.082480338431576,7.910425030992511,7.996452954924008,2258860.0
2006-01-03,8.033914500966624,8.207358660738883,8.013101158560048,8.158794014982266,5923434.0
2006-01-04,8.15879396041011,8.429366329038178,8.056115057422241,8.423816176490057,7276871.0
2006-01-05,8.408552380800973,8.415490340752132,8.215682714565615,8.30448568365227,7951956.0
2006-01-06,8.368312047033502,8.477928883887888,8.368312047033502,8.394675535347982,6668764.0
2006-01-09,8.407166532133624,8.533433865877695,8.38774099633602,8.464056411890967,8223134.0
2006-01-10,8.53065878933518,8.533433865877695,8.408554340616812,8.464056411890967,7734688.0
2006-01-11,8.462665579301014,8.462665579301014,8.298934500529848,8.346111325317969,9454052.0
2006-01-12,8.427978707276788,8.602810126474004,8.373863911568817,8.43075378343434,7825761.0
2006-01-13,8.401613239396625,8.602808105026671,8.359986566390779,8.581994768523748,7162519.0
2006-01-16,8.583383723087028,8.831754905488518,8.58199591493707,8.810941566205273,4975129.0
2006-01-17,8.892806443912905,8.94830795724703,8.741563469018178,8.912231973579848,6713279.0
2006-01-18,8.912236063329276,8.948312063551427,8.575061242767488,8.742954748707355,9233107.0
2006-01-19,8.795677433583013,9.143951829130256,8.755438029538846,9.11342545922415,8550262.0
2006-01-20,9.199452306544526,9.38538504013254,9.11620005364747,9.15782672051958,7853940.0
2006-01-23,9.08567559111548,9.624045676904066,9.028786269502556,9.575481041901757,10541212.0
2006-01-24,9.553276908645314,9.619878700325051,9.35485717945053,9.542175529185032,10014785.0
2006-01-25,9.503329598694297,9.596295460249708,9.057926364369012,9.138404113051674,8775291.0
2006-01-26,9.180032065294188,9.406202694026174,8.912234748178495,9.356251316474363,8745069.0
2006-01-27,9.560219441498784,9.680936070982508,9.50471791559166,9.53940663949552,4986156.0
2006-01-30,9.571320630639692,9.941795199932224,9.511655680881155,9.841892455354456,6070049.0
2006-01-31,9.78222698266076,9.915431715824573,9.678160818653014,9.796102903534145,9212687.0
2006-02-01,9.7267233810451,10.14437575602838,9.658732680320687,9.852990126773228,14158820.0
2006-02-02,9.852993916724635,9.89878295024214,9.567158328515983,9.785004270695342,9223714.0
2006-02-03,9.78222850325481,9.914046529499725,9.574096142886289,9.891845917329382,6868471.0
2006-02-06,9.99036022289218,10.255381905161986,9.99036022289218,10.255381905161986,7487197.0
2006-02-07,10.08748893840905,10.184618236540462,9.461704057756808,9.726726834091314,10442380.0
2006-02-08,9.539407715462254,9.593522519961132,9.16060624566562,9.23414712684691,21128166.0
2006-02-09,9.352085720316852,9.511654475275368,8.85256773735168,8.898356759691282,13956662.0
2006-02-10,8.840077853569328,8.962182241482406,8.601419228064348,8.729073766298603,9498567.0
2006-02-13,8.672186296983147,8.756826377567672,8.404389055208828,8.505680130716604,9420563.0
2006-02-14,8.409940862443117,8.652762470274418,8.180995176517012,8.62778624318412,11165656.0
2006-02-15,8.672187206313469,8.698550698913966,8.22400891295254,8.25869709325199,11053346.0
2006-02-16,8.290610398569179,8.547307353752457,8.290610398569179,8.508455750346336,10783802.0
2006-02-17,8.741565788478862,8.88170795746797,8.644437033524905,8.79984293336647,8944368.0
2006-02-20,9.012135399536472,9.234143605233982,8.991322062699373,9.203617233759925,4768887.0
2006-02-21,9.268832102966234,9.268832102966234,8.992710168516222,9.10926443332963,9465895.0
2006-02-22,9.020461653347626,9.020461653347626,8.7193640123609,8.766540304909844,11045586.0
2006-02-23,8.672188834786759,8.930273116749511,8.61807403119169,8.75544167207104,10716824.0
2006-02-24,8.949698282750003,9.17864398113626,8.89419675380387,8.962186396974804,6665496.0
2006-02-27,8.856733618424395,8.958024733194232,8.652764120683887,8.659701542535897,7299742.0
2006-02-28,8.561181232830698,8.73601260687912,8.497353957266066,8.615295474140312,9975170.0
2006-03-01,8.698551670344349,9.121754326599223,8.672188174799647,9.016300884844249,10632694.0
2006-03-02,9.102330422705636,9.483907565131554,9.067641689834907,9.451993368849571,10136080.0
2006-03-03,9.407583199951125,9.564376253283642,9.300741485396134,9.547725807024468,5971216.0
2006-03-06,9.447831006200806,9.504720355068711,9.143957101536168,9.245247682525775,6849276.0
2006-03-07,9.118976593282682,9.199453238815074,8.94275741531002,9.131463621847296,6171332.0
2006-03-08,8.984386247920247,9.067639074714968,8.568121033099033,8.795679984631889,13723874.0
2006-03-09,8.982999487546602,9.137017036670178,8.802617361856525,8.881707849013047,7191516.0
2006-03-10,8.86644253968442,9.014910431960235,8.812327756082103,8.91500663178955,5183821.0
2006-03-13,8.916392239527674,9.178638704521392,8.916392239527674,9.098160993390673,7338948.0
2006-03-14,9.15783163038562,9.289648578780143,8.963574648206421,9.137017745366856,7267886.0
2006-03-15,8.982127236608848,9.146045569691394,8.982127236608848,9.121040867290343,6322849.0
2006-03-16,9.08631283064063,9.386364938918971,9.043249836659198,9.203000002099968,6636908.0
2006-03-17,9.262732524337164,9.262732524337164,9.030747556322988,9.04325044973549,8578850.0
2006-03-20,9.029359753830512,9.140489924225667,8.786261254935956,8.848772483008293,5932010.0
2006-03-21,8.779312693029219,9.058528218719069,8.73902794669186,8.914058671638903,7268703.0
2006-03-22,8.834878040878511,9.040469402945275,8.807095643723487,8.908501663859253,6705520.0
2006-03-23,8.962680828387217,9.066866201454234,8.836269530953919,9.00157673706824,11722305.0
2006-03-24,9.022412961433746,9.24745204755536,9.007132369351915,9.15160248723836,6043503.0
2006-03-27,9.041857726429068,9.22661253934936,8.972401200697167,9.091866576447185,5534228.0
2006-03-28,9.161326026669688,9.394700373892416,9.14882367491419,9.26273206721102,7853940.0
2006-03-29,9.272456862047084,9.428039401890157,9.222447454257544,9.369695814189008,6666313.0
2006-03-30,9.393313409091345,9.501665348821328,9.183554320551316,9.183554320551316,6464972.0
2006-03-31,9.029356609669495,9.098813685910535,8.86266060056278,9.01546541083724,10117702.0
2006-04-03,9.166882661327692,9.326633373440307,9.109928464221792,9.223836858433597,6988132.0
2006-04-04,9.2168906621766,9.357193146054133,9.164103556893568,9.203000002099968,4440125.0
2006-04-05,9.239117703295868,9.444709668889129,9.16827283953825,9.44332136016922,6543793.0
2006-04-06,9.52944651255069,9.626685464554686,9.382198152828094,9.51555476994442,7738363.0
2006-04-07,9.41970761814126,9.498887757843056,9.294685148944462,9.459992383508167,5097240.0
2006-04-10,9.578062270281189,9.723921190942892,9.543334007365525,9.629459969546817,6040236.0
2006-04-11,9.640574089295454,9.736424712462163,9.40164330865003,9.61418108241287,5645313.0
2006-04-12,9.682252418290348,9.701700645836642,9.390535497577147,9.501665134755388,5529328.0
2006-04-13,9.501667447626078,9.62946764357005,9.375256643005088,9.60446401015873,3638436.0
2006-04-17,9.680860740070315,9.773932590374631,9.640574908013978,9.68919491891796,3069534.0
2006-04-18,9.772542644628317,9.979522862675932,9.715587376032872,9.87811683928554,6678565.0
2006-04-19,9.878115202819174,10.093430645650267,9.772541025651986,10.06981534070288,5860540.0
2006-04-20,10.069818519267256,10.098989230031682,9.754485278422036,9.775321809562325,8489819.0
2006-04-21,9.77393524213326,9.996195581516025,9.72392582716004,9.994807272717976,4162821.0
2006-04-24,9.990636590948082,10.007306031059269,9.828108197264164,9.893397649259548,6667130.0
2006-04-25,10.001747799458483,10.03647606412828,9.594732191263,9.647519283410649,9079957.0
2006-04-26,9.710034618080437,9.72392527983994,9.41970604488999,9.44332136016922,6090061.0
2006-04-27,9.36969727685658,9.625297590099548,9.204391140617991,9.350250132640356,7436964.0
2006-04-28,9.411367880386756,9.539167988818262,9.297459511511615,9.334965476986223,6836616.0
2006-05-01,9.479439529635494,9.619742053943789,9.404426480949512,9.459992383508167,6731657.0
2006-05-02,9.473882987223064,9.596126673576917,9.446100577160877,9.571121963480827,6328975.0
2006-05-03,9.597512006123688,9.636407363763164,9.340522387040512,9.403033053766755,8345246.0
2006-05-04,9.12103970605784,9.23772685963366,8.950176605910343,9.136319754424292,12439864.0
2006-05-05,9.133547379056152,9.196058081454098,8.851553440570763,8.918231234573797,9291917.0
2006-05-08,8.77375635598566,8.79320403428208,8.61956269689291,8.723747499326413,10513033.0
2006-05-09,8.79042664567868,9.107148713801417,8.698744183792593,9.047416282730168,10741737.0
2006-05-10,8.95990239619961,9.183552648991803,8.8487716946651,9.119652576765464,7305459.0
2006-05-11,9.279403870843568,9.341915645532834,9.004355849491585,9.057142969184616,7104935.0
2006-05-12,9.057142143950456,9.057142143950456,8.702914016374242,8.751533499644694,5445197.0
2006-05-15,8.612618078154323,8.612618078154323,8.429252074938118,8.53204803648904,11396402.0
2006-05-16,8.620950262144426,8.707076763851052,8.401468271983024,8.470924796593012,11504628.0
2006-05-17,8.35563156432257,8.437590486059623,8.075027056844657,8.127814177320731,16453619.0
2006-05-18,8.126419457879722,8.140310653886132,7.830534007224474,7.841647505069368,13169675.0
2006-05-19,7.723574169694205,8.09447220566849,7.627724072899954,8.0569656931003,13493128.0
2006-05-23,8.14031245829925,8.25838846208657,7.909716930358851,7.929164609078672,14039975.0
2006-05-24,7.859709768287844,7.952781092760699,7.555490008000733,7.683289608199881,12765359.0
2006-05-25,7.883325468631303,8.091695147499776,7.848597729859958,8.090306297648155,13274225.0
2006-05-26,8.09169116909937,8.276446522372087,7.998619879438327,8.24449595797289,4908151.0
2006-05-29,8.300064055621084,8.505655461253463,8.248666339472983,8.494543041076557,2788964.0
2006-05-30,8.494541519332367,8.53899335623665,8.056964692006687,8.087525870918268,7101668.0
2006-05-31,8.061133323847855,8.277837678801829,8.02779390098727,8.0569656931003,9971903.0
2006-06-01,8.063914010602378,8.376468557180088,8.044465782599769,8.347296756216293,5827051.0
2006-06-02,8.418142879060252,8.466762367944822,8.279229744509976,8.375079872274481,6234634.0
2006-06-05,8.4737033664792,8.475092215684882,7.987507134203881,8.009733049813336,8462048.0
2006-06-06,8.009735534178986,8.307009411819605,7.98195313104995,8.20282512956573,8085095.0
2006-06-07,8.115308780974816,8.115308780974816,7.769415445501234,7.776361316438757,8459598.0
2006-06-08,7.64022656169687,7.915275066347717,7.484644017301239,7.890270361721276,14645632.0
2006-06-09,7.979172835868571,8.029181148622245,7.612441421729389,7.681897952704891,7704874.0
2006-06-12,7.718018868930166,7.748579515269642,7.334617882118313,7.398517956413617,8548220.0
2006-06-13,7.219319121628296,7.327671571701122,7.054012476834094,7.155419055874574,15376260.0
2006-06-14,7.17837115282605,7.463558363108033,7.150547706406821,7.350874786773381,7940521.0
2006-06-15,7.477473494229269,7.620762336109854,7.423218532670629,7.547031873584862,7672611.0
2006-06-16,7.512250905236243,7.6750162990731,7.373135258104416,7.566506397734445,16324156.0
2006-06-19,7.566508515401954,7.566508515401954,7.199242714069067,7.295232602474546,5176878.0
2006-06-20,7.392611770870198,7.492775346649945,7.261842989164308,7.311924777054181,6853769.0
2006-06-21,7.27575131403542,7.540071596928352,7.26879585932477,7.392608588192575,6427808.0
2006-06-22,7.456604019629457,7.498338927599114,7.318879256792655,7.441301147796737,4811360.0
2006-06-23,7.519208186974394,7.794657236955524,7.519208186974394,7.750140027221061,5851147.0
2006-06-26,7.790482660108618,8.089581969320804,7.700057375760803,8.032544182180787,8649095.0
2006-06-27,8.138271335768804,8.324686464321939,7.965767662668402,7.982461409211682,10725401.0
2006-06-28,8.026978002121176,8.257909755090058,8.026978002121176,8.248171466751712,9096702.0
2006-06-29,8.312166580647798,8.551445801818687,8.298255124028303,8.499973141412104,14303802.0
2006-06-30,8.555619811019795,8.729513837630812,8.430415613377274,8.586225016660505,7081656.0
2006-07-04,8.654392026611593,8.694735523410786,8.604310238856801,8.673868066693881,3184703.0
2006-07-05,8.625173460514196,8.708642704568549,8.470755006825023,8.641867200959338,7408376.0
2006-07-06,8.470758955947899,8.486061829404566,8.246782062327199,8.291299807925991,12810283.0
2006-07-07,8.291300610189856,8.374769901234597,7.985245278758263,8.11323231970932,9305394.0
2006-07-10,8.014458925344,8.10627562527384,7.929598766662968,7.992200594126536,6179500.0
2006-07-11,8.10349534834024,8.284346513848352,8.10349534834024,8.230091001647196,5722092.0
2006-07-12,8.29269213119667,8.346947093328529,8.188355373804413,8.216178292377418,4828513.0
2006-07-13,8.328863172536902,8.346948343231992,8.08262840989221,8.129927378549048,5942628.0
2006-07-14,8.2412215401408,8.317735398264114,8.106278996443923,8.296867391325982,5720867.0
2006-07-17,8.173050113031845,8.270431389738357,7.988026391667,8.014458429266101,5890353.0
2006-07-18,8.08958025228488,8.138270612959378,7.84612736525482,7.958810957157096,6504587.0
2006-07-19,7.901775712401131,8.096538287767885,7.896211129313958,8.011677041116181,5269585.0
2006-07-20,8.031151359604118,8.08958055314688,7.733444060969363,7.745964099316059,5226295.0
2006-07-21,7.860042607071717,7.860042607071717,7.595722158651506,7.651368540327918,4178749.0
2006-07-24,7.594329370600197,7.928207034727715,7.594329370600197,7.928207034727715,3384411.0
2006-07-25,8.104883364804225,8.22869667388258,8.05480158295038,8.177223475558064,6514797.0
2006-07-26,8.207831435025875,8.513886249153297,8.1104501361462,8.401202615938994,12777202.0
2006-07-27,8.451280125794876,8.57648482967604,8.216174671074912,8.252344991106636,7082064.0
2006-07-28,8.305214810832886,8.374772666643489,8.2328741206339,8.296867391325982,4502202.0
2006-07-31,8.34833508378108,8.465191835655414,8.27877727406805,8.360855662914632,6731249.0
2006-08-01,8.381723695840602,8.509710711389157,8.281560674832775,8.498581005207098,6192569.0
2006-08-02,8.625176544924853,8.625176544924853,8.360856726039973,8.495798655637149,8905570.0
2006-08-03,8.44571683093505,8.451281413044613,8.291298864651491,8.363638973904614,4663928.0
2006-08-04,8.362251460613637,8.473544238409351,8.103495562598415,8.193921418657885,6976697.0
2006-08-08,8.326073912558023,8.575091300914618,8.287121853320153,8.527791830011443,8934975.0
2006-08-09,8.614049264469866,8.806029027787964,8.57092346983968,8.715604271663153,11203229.0
2006-08-10,8.602916042547053,8.65995272413798,8.543095986932617,8.626565239744648,5394556.0
2006-08-11,8.659952270949809,8.659952270949809,8.465190330028124,8.522228092291575,6977514.0
2006-08-14,8.374772086753001,8.44015622828279,8.248176429499704,8.32886344996037,5601614.0
2006-08-15,8.445717712875439,8.458238294843822,8.319122102091159,8.405374217453854,14421829.0
2006-08-16,8.416499963676792,8.548660103462359,8.319118722493426,8.367809613999444,10612682.0
2006-08-17,8.291297213908033,8.317729244580416,8.159137060546112,8.317729244580416,6852544.0
2006-08-18,8.365030594418545,8.40815638052754,8.202265198628192,8.327469390915303,5275711.0
2006-08-21,8.442935195899398,8.463802651346077,8.31634013032716,8.381724246109284,2713001.0
2006-08-22,8.388681371081994,8.43041628757677,8.27460633000416,8.402592829303936,6123958.0
2006-08-23,8.330250170277555,8.373375948559218,8.271821521693115,8.346943915064886,4665970.0
2006-08-24,8.352510695647483,8.356684403857528,8.277388282498041,8.301038031420813,4242868.0
2006-08-25,8.353904538858519,8.374772002312206,8.291302690326537,8.351122246519965,3788318.0
2006-08-28,8.24399830162725,8.346943599080785,8.174439950655692,8.248171466751712,5212409.0
2006-08-29,8.139665912529095,8.152185956383155,7.971335339794191,8.068716649430192,8881066.0
2006-08-30,8.081231149377563,8.13826891249329,7.914292649995207,8.092360852254576,6716546.0
2006-08-31,8.082626000086005,8.23008853029709,8.072888250945054,8.072888250945054,8353822.0
2006-09-01,8.136879923682073,8.136879923682073,8.043672901184255,8.077059852459916,3945961.0
2006-09-05,8.022806374593214,8.150792321452384,8.014458958523207,8.114622533074265,5669000.0
2006-09-06,8.017243501934376,8.049240130931636,7.752923052105688,7.80161397497514,8964380.0
2006-09-07,7.74039780507644,7.759874379224985,7.624931943579984,7.6527553887227535,8034045.0
2006-09-08,7.680580542310224,7.734836032411605,7.414869299583017,7.427389880657005,6846009.0
2006-09-11,7.275752938667726,7.275752938667726,7.094902406549157,7.104640695512981,14758759.0
2006-09-12,7.1157703634205465,7.192284180547419,6.958569563478477,6.962743270995638,11968979.0
2006-09-13,7.037279192706458,7.183569989472368,6.949504714646912,7.145952433538531,15729934.0
2006-09-14,7.161282481059789,7.244877587696184,6.851982431488397,6.8909929747860525,20030386.0
2006-09-15,6.882633019176214,6.94532880146962,6.826903133447577,6.889598915740984,25733692.0
2006-09-18,6.932790856989928,7.158496913582927,6.911892620345829,7.091621145452077,11092144.0
2006-09-19,7.105550580545589,7.120876418111891,6.868699292464858,6.923035662291947,8189645.0
2006-09-20,6.828294756449703,7.024741993293622,6.826901251935547,6.851979992054818,11541792.0
2006-09-21,6.849194342407655,7.077686802007358,6.812969729553292,6.960654105268098,10989636.0
2006-09-22,7.005239748945355,7.013599694998437,6.819938283399063,6.833871165059385,9144893.0
2006-09-25,6.757238075348919,6.864517829719045,6.587262022362363,6.838046131544355,11221607.0
2006-09-26,6.814360154754815,7.105548260216645,6.812966650593847,7.093009435976959,11403345.0
2006-09-27,7.210042874411801,7.296423862657324,7.014988084739304,7.290850930682894,11965303.0
2006-09-28,7.328470001856362,7.378626942596046,7.211437321011096,7.336829401539313,12352875.0
2006-09-29,7.276918040690147,7.346580232845668,7.003842746671017,7.097190170982116,10477502.0
2006-10-02,7.023347380841416,7.088829596852882,6.824113181791868,6.9202470634917965,9626805.0
2006-10-03,6.792070916254767,6.792070916254767,6.530140875848598,6.544073209350627,15290088.0
2006-10-04,6.615128348396613,6.732161024911203,6.337872493949416,6.679217619569655,11164022.0
2006-10-05,6.863126158784581,7.119483811059664,6.833868529451427,6.921643045376926,11725981.0
2006-10-06,6.771169305617396,6.981548809893655,6.768382840085319,6.952291193127737,9120797.0
2006-10-10,6.981553447266356,7.116699014586355,6.9522958110665725,7.105552602412462,11353112.0
2006-10-11,7.072114662274709,7.141776886224526,6.967621326349985,6.984340129863834,12918100.0
2006-10-12,7.014988508893839,7.166852813625903,6.998269711959664,7.122268812492873,8262749.0
2006-10-13,7.203078348851348,7.409279057170647,7.175213138945654,7.407885552486458,8157790.0
2006-10-16,7.416246096340195,7.811928259949348,7.320112158458398,7.781276576347661,9655801.0
2006-10-17,7.843970654696834,7.85093654977646,7.432963309887741,7.595972960267058,9326222.0
2006-10-18,7.625230411833607,7.715791380469674,7.453861377924166,7.573680514006374,7280955.0
2006-10-19,7.604335935960231,7.745053367347803,7.559751367927554,7.682357030769732,7642389.0
2006-10-20,7.738083846475462,7.761769083577981,7.626624641332165,7.706039209685343,9530422.0
2006-10-23,7.6614528730211395,7.966573853394993,7.615475917394991,7.952641524817648,10482811.0
2006-10-24,7.91363106441048,8.045989009930826,7.77291372110755,8.032057222935045,8899444.0
2006-10-25,7.948465752475102,8.461180056018227,7.889949941548294,8.40545016963631,11304104.0
2006-10-26,8.408235642979742,8.450033731128322,8.215967801876904,8.373405078580339,8921906.0
2006-10-27,8.345537825983085,8.373403030385427,8.172775295142646,8.196460528959971,5797238.0
2006-10-30,8.196462604697517,8.231294254681966,8.025093534867182,8.094755749552,5499106.0
2006-10-31,7.976326512125548,8.186706580803738,7.926170127360359,8.143516089268353,9650084.0
2006-11-01,8.047387396303838,8.072465604865721,7.739480282626446,7.739480282626446,12495406.0
2006-11-02,7.739479665404975,7.774310779173132,7.552784721962167,7.6726039052644275,14638281.0
2006-11-03,7.802176271753749,7.906669624021914,7.774311594872452,7.878804947140615,8759772.0
2006-11-06,7.894128166425411,7.997227979253947,7.862083527343726,7.927565767566984,7448399.0
2006-11-07,7.994442412464131,8.00976825270033,7.789635725810895,7.803568061188313,6446594.0
2006-11-08,7.8370040874886175,8.065495953758443,7.803565948991462,8.059923021115907,8050789.0
2006-11-09,8.150484949571322,8.254978262877312,8.061317474156635,8.209001291845397,10029487.0
2006-11-10,8.144911132949627,8.175562262766096,8.03205843193518,8.066888989951106,5727810.0
2006-11-13,8.058531960762677,8.058531960762677,7.913634049940885,7.981903304883639,4361304.0
2006-11-14,8.052960465428908,8.094758023035828,7.956826517046752,8.027882256450074,5441113.0
2006-11-15,8.065496381694606,8.34971867475383,8.055744020373695,8.221540131890759,8881883.0
2006-11-16,8.2828444496166,8.338574335470291,7.977723853643695,8.015341974274664,7329555.0
2006-11-17,7.92756806633345,8.076645437922823,7.807748875547993,8.030668451700148,9344600.0
2006-11-20,8.019520058461717,8.150485629828262,7.920599670197912,8.094755749552,7056744.0
2006-11-21,8.185316666689436,8.298169938513654,8.096149178689114,8.263338829162052,8497170.0
2006-11-22,8.261946263255599,8.261946263255599,7.983297356775489,8.112868902937572,7893964.0
2006-11-23,8.112864422603346,8.183920657625285,8.045988700274592,8.143516089268353,1716914.0
2006-11-24,8.149092232977512,8.211788009967256,8.07525058831333,8.181137416504596,2817960.0
2006-11-27,8.218752825552908,8.275876200066808,8.10172069544065,8.107293628177331,7557034.0
2006-11-28,8.119834677914458,8.317676014783645,8.08082413808049,8.248013793866615,5707390.0
2006-11-29,8.331604938126146,8.505760973075917,8.2730891485299,8.468143408443094,11429482.0
2006-11-30,8.49879611241218,8.707782728594145,8.47789679962362,8.624187648007783,10519567.0
2006-12-01,8.522480790901032,8.735646821566126,8.521087286416273,8.707782158290275,7942972.0
2006-12-04,8.70778356023523,8.762120476334234,8.642301319673434,8.732861761221065,5831135.0
2006-12-05,8.777448294974016,8.805312970744529,8.618618557797742,8.77326832228735,6379208.0
2006-12-06,8.748191156384284,8.847111581118595,8.691068292927822,8.709180063015468,6486617.0
2006-12-07,8.679921433306438,8.721718992439774,8.58657394917961,8.664596131914132,4117080.0
2006-12-08,8.749579713981035,8.766298513018084,8.604682370375999,8.611648807962421,3544504.0
2006-12-11,8.535023340458471,8.62001087183664,8.487652849587763,8.52387692764488,9124473.0
2006-12-12,8.544771673457856,8.564276935815064,8.411019675082782,8.501580635704073,6483350.0
2006-12-13,8.512042400506596,8.620849391512493,8.464613642464327,8.598530231638316,6348578.0
2006-12-14,8.648753673946867,8.676653182548693,8.591559980133589,8.634803647990983,7102076.0
2006-12-15,8.694784539286813,8.694784539286813,8.422767267236148,8.422767267236148,9061171.0
2006-12-18,8.41858256789513,8.46601133982097,8.265137212223646,8.327910682709568,5426819.0
2006-12-19,8.2721125452166,8.417188771967968,8.180045430846755,8.320936541804103,4464220.0
2006-12-20,8.280481670733263,8.495305271107586,8.2204980977872,8.223287993507265,8625408.0
2006-12-21,8.2135233125619,8.34883406471785,8.202363186803373,8.32511968035934,3396663.0
2006-12-22,8.309774470664067,8.438110195833831,8.253976022197822,8.380917614703208,2514519.0
2006-12-27,8.369759908575562,8.502281329885047,8.302801859732309,8.48833130625574,1990950.0
2006-12-28,8.46043307858251,8.583189051455397,8.421373446192737,8.58179383173725,2747715.0
2006-12-29,8.505067956672058,8.669673391098273,8.495303052547062,8.669673391098273,2988671.0
2007-01-02,8.669678367365607,8.732451312359462,8.574820796589178,8.577610693182017,1018958.0
2007-01-03,8.538548332582858,8.538548332582858,7.905237158385795,7.986144128640738,13304447.0
2007-01-04,7.856412127176558,7.91360470224624,7.546730526517823,7.5857895992978435,17528936.0
2007-01-05,7.602528182496405,7.774108063191944,7.5160409043076495,7.659721838267968,12305092.0
2007-01-08,7.77690036866577,7.908025993118472,7.617874160849269,7.700177431755841,6598110.0
2007-01-09,7.5341793751021555,7.647170982589716,7.461640989578933,7.623456593985565,7903357.0
2007-01-10,7.602531516525437,7.608111308319454,7.426766445084469,7.442111144172923,7121271.0
2007-01-11,7.398868132442115,7.62345723315633,7.316565918592383,7.348650541531474,11539750.0
2007-01-12,7.393288214233578,7.626246439600289,7.393288214233578,7.580212882407555,7644023.0
2007-01-15,7.651354102408757,7.860597900986609,7.6206652510069635,7.853623433686533,4006812.0
2007-01-16,7.718315267195505,7.719710487206725,7.532785777541666,7.622063015650512,10125870.0
2007-01-17,7.606717922149848,7.776903230660778,7.574633298927874,7.680650990924579,7087782.0
2007-01-18,7.689018264182281,7.790850271859219,7.5495223930253665,7.652749620202567,11600602.0
2007-01-19,7.658329624310947,7.871758552165782,7.658329624310947,7.797825499342665,11351886.0
2007-01-22,7.896869217084209,7.908028802422491,7.718314221742001,7.772718015230975,10878142.0
2007-01-23,7.877339789495455,8.111693250279831,7.834095582186041,8.099137902053668,11174641.0
2007-01-24,8.021021396808552,8.230265263167405,7.984752199184252,8.192601388955211,7299742.0
2007-01-25,8.21352358014806,8.221892723947532,7.926162149491378,7.94569141941296,7068179.0
2007-01-26,8.034970380133684,8.127037501753524,7.954062300453639,7.979171910575338,6255054.0
2007-01-29,7.979172449558935,8.074030017208608,7.905239920630735,7.923373976231469,4397243.0
2007-01-30,7.930345528162465,8.256766558530549,7.891286991520279,8.233052175342927,10081354.0
2007-01-31,8.163303899381239,8.3000098584576,8.127034716440098,8.207942768391176,6865204.0
2007-02-01,8.272114368202615,8.326518168964933,8.152147723157723,8.258165427974802,7260535.0
2007-02-02,8.333492813416019,8.346047076389187,8.149357465630128,8.198181470815607,6418414.0
2007-02-05,8.258161926652305,8.305590150572,8.212127835530342,8.259556602759778,6534808.0
2007-02-06,8.341856059412242,8.362781083956504,8.251184212911163,8.33348691888984,6395136.0
2007-02-07,8.355809803327071,8.410213587468888,8.230263403221826,8.291641112037025,7145775.0
2007-02-08,8.27908487373165,8.316748730430987,8.139589027688222,8.272109864105607,13317107.0
2007-02-09,8.272111768678931,8.316750645281978,8.121456850504421,8.168885079628495,6551961.0
2007-02-12,8.14656558713685,8.241423128210505,8.125640554277894,8.17585922053396,6340002.0
2007-02-13,8.189811422273996,8.357206839912278,8.174466720079087,8.347441930640986,7889880.0
2007-02-14,8.36975838658897,8.435321747132928,8.244211999923941,8.290246091571925,8526167.0
2007-02-15,8.279085415640887,8.401841898588478,8.226076860280378,8.358598248681654,7593381.0
2007-02-16,8.387893500269602,8.535759060569973,8.3446498448024,8.468801019744353,6826406.0
2007-02-19,8.426951142473945,8.439505399456024,8.301404769485297,8.30977445524325,1788384.0
2007-02-20,8.21910259131788,8.322329265842466,8.171674368867807,8.241422298133521,8560064.0
2007-02-21,8.265139938865662,8.325122990029055,8.153542983392866,8.301409139552812,5826643.0
2007-02-22,8.32790904604032,8.368362255548908,8.22049672053906,8.30977445524325,6876231.0
2007-02-23,8.362783916721186,8.426952057811794,8.242817321207037,8.266531705085272,3450572.0
2007-02-26,8.300012049453725,8.369759995081754,8.274902984619182,8.320936541804103,4841174.0
2007-02-27,8.318147923008432,8.318147923008432,8.058685899666372,8.120064170450185,9260878.0
2007-02-28,8.146567825285851,8.247004642081732,8.037760775722877,8.192601388955211,7943788.0
2007-03-01,8.192601388955211,8.265139240893882,8.083794339392238,8.192601388955211,9363795.0
2007-03-02,8.228870685191056,8.270719679051373,8.082399749989916,8.120064170450185,7033465.0
2007-03-05,7.954061475510572,8.111692502398624,7.952667342463793,8.025205182373528,7461876.0
2007-03-06,8.188417193454912,8.216316159598561,8.011256856857903,8.205156573141101,6967304.0
2007-03-07,8.167492250579526,8.410215415996564,8.16191245765591,8.347441930640986,8249680.0
2007-03-08,8.396266732237022,8.585981351889242,8.364183189453717,8.415796010590777,7425529.0
2007-03-09,8.393472667934711,8.632010636691213,8.393472667934711,8.509254690392163,9202069.0
2007-03-12,8.443691094934715,8.530178940336812,8.393472433622163,8.49948954713647,4351502.0
2007-03-13,8.49948849386009,8.61248006032886,8.355807537994078,8.361387328191821,6388601.0
2007-03-14,8.397011035414783,8.483621164351812,8.29922547617379,8.469651876471861,6541751.0
2007-03-15,8.468255687790503,8.512957411477151,8.376057838605439,8.395614842718349,4184466.0
2007-03-16,8.402596723353184,8.51435208759331,8.303413443131213,8.304810643622776,11086018.0
2007-03-19,8.38723332752351,8.519942939448189,8.38723332752351,8.480828384333181,4028866.0
2007-03-20,8.480829343165542,8.526928276279175,8.415173402324006,8.507371268551275,4008446.0
2007-03-21,8.526928294105069,8.668019496069222,8.511562345756035,8.616332846353849,5135630.0
2007-03-22,8.702944098690423,8.747646380477356,8.53670815139463,8.547883585820982,8842268.0
2007-03-23,8.577216638828101,8.72948324454861,8.574422781112192,8.721101671400877,5330437.0
2007-03-26,8.800729532002439,8.835652489742165,8.665226584332018,8.817492682297061,4164046.0
2007-03-27,8.74624166456239,8.802119332766859,8.711318734025781,8.779768483117492,3928808.0
2007-03-28,8.884543928199175,9.042398253264116,8.884543928199175,8.952994260057636,7378563.0
2007-03-29,9.003283362511036,9.149962242069943,8.940420752379515,9.117832608646628,6603420.0
2007-03-30,9.108051288676355,9.116433403449324,8.823075708831121,8.905495303422063,6836616.0
2007-04-02,8.93622832618969,9.11922786946786,8.913877469518681,9.06474684021044,4266555.0
2007-04-03,8.943213423199937,9.137388398770838,8.899908365476701,9.108052082670437,5428861.0
2007-04-04,9.011669185521807,9.243562202761913,8.98931831353799,9.23238676677,5120519.0
2007-04-05,9.232381260504605,9.281273491768696,9.117832021742412,9.127610250362723,4177115.0
2007-04-09,9.120628675926788,9.21841425660359,9.07313254264189,9.11923147479185,2286632.0
2007-04-10,9.052178592932457,9.177903303168762,8.997698084659927,9.091292608688626,4584698.0
2007-04-11,9.077322266264751,9.18907712143936,8.987917729227439,9.003284219043438,5140939.0
2007-04-12,9.095482846162616,9.32318417873634,9.045192857796566,9.317596462704708,8331768.0
2007-04-13,9.289656312804986,9.57044144431424,9.289656312804986,9.534120752164633,7182531.0
2007-04-16,9.567647888301106,9.574632804818394,9.40141253363582,9.469862321547248,5220986.0
2007-04-17,9.566253099187303,9.573238016671082,9.36090153071357,9.397222231098898,5401090.0
2007-04-18,9.359506605759451,9.387445191077951,9.240766257952076,9.324583102070578,6835799.0
2007-04-19,9.19187166954306,9.19187166954306,9.074529627136888,9.161139773946688,4062355.0
2007-04-20,9.219809289425507,9.317594847105122,9.094084612350787,9.268701524184005,5057217.0
2007-04-23,9.261716394615654,9.397219841964336,9.22819010501266,9.352518122493676,3931258.0
2007-04-24,9.277083605663687,9.44471614507314,9.26730537638161,9.303626068233068,4678630.0
2007-04-25,9.27568757855276,9.450306144062626,9.180696410826606,9.391633496458224,4411537.0
2007-04-26,9.312011169001332,9.450309081044376,9.292453613721737,9.32598100679577,3967198.0
2007-04-27,9.210035133105889,9.483834380427352,9.19466809376549,9.443324244429313,6105580.0
2007-04-30,9.427954963836594,9.483832125891686,9.224001690091242,9.239367637615684,4728864.0
2007-05-01,9.288260223227688,9.341344066990464,9.14716904018684,9.272894276939551,7073896.0
2007-05-02,9.207234193865018,9.527133243942096,9.170913511598233,9.408392970440032,6054122.0
2007-05-03,9.485229550039705,9.8218929958679,9.419574155121724,9.8218929958679,10724176.0
2007-05-04,9.884754150665197,10.030035849977317,9.81211384509052,9.840051335994936,7572144.0
2007-05-07,9.757631010073704,10.038416126564403,9.710134890289696,9.91548531305361,5264684.0
2007-05-08,9.91828277614032,10.002099621199893,9.792558596713992,9.972763834245344,6594435.0
2007-05-09,9.9057077504184,9.988126277051975,9.683593080188022,9.770203209316843,7147817.0
2007-05-10,9.792557746991797,9.86799246573456,9.633306190462442,9.659847572469204,4297593.0
2007-05-11,9.619335962685016,9.915487075441789,9.619335962685016,9.887547408370416,4268597.0
2007-05-14,9.841446238546643,9.872179212424326,9.698958974500126,9.7646154360962,3619241.0
2007-05-15,9.75623704474008,9.764619163783909,9.619337442939962,9.659847572469204,4919586.0
2007-05-16,9.659845365897343,9.684990629122042,9.531326824335268,9.684990629122042,4520988.0
2007-05-17,9.64168976058437,9.8819637886594,9.53552204025318,9.80373465574087,8684626.0
2007-05-18,9.85541904327158,10.053784600431888,9.85541904327158,9.918281122503997,6247703.0
2007-05-22,9.981146244501444,9.988130074990476,9.791161680347372,9.905711517017638,5773551.0
2007-05-23,9.985337488047088,10.10128344636617,9.95181118186972,9.978352568886017,4861594.0
2007-05-24,9.97415512574932,10.021651237263466,9.708735999100364,9.754834910120008,4885689.0
2007-05-25,9.858210484372083,9.918278143383343,9.782775794318686,9.883354655614871,5997762.0
2007-05-28,9.830273105362114,9.847036252802422,9.752045083974002,9.840051335994936,1468606.0
2007-05-29,9.8163027024835,9.826082020711972,9.658449467867396,9.665434384269815,4447884.0
2007-05-30,9.665439458928743,9.9546057916111,9.631912060226728,9.929460514625408,4983705.0
2007-05-31,9.898725474945532,10.03003736041715,9.817701951205086,9.930854573670478,7068996.0
2007-06-01,9.944826356238217,10.113856178342733,9.930856517784695,10.042611960923434,7259718.0
2007-06-04,9.94062907742752,10.13759846400369,9.915484905992551,10.071942001811632,6246070.0
2007-06-05,10.049593549063928,10.274500474107514,9.996509703964367,10.199065765421365,7460651.0
2007-06-06,10.164138304064195,10.166932705003836,9.870780613520054,9.968567235809672,7772260.0
2007-06-07,9.968568814362332,10.018858245778082,9.701752449681797,9.728294910162012,5766200.0
2007-06-08,9.598381674420784,9.865197020126567,9.58022132521531,9.813510374616904,7724886.0
2007-06-11,9.824686515894614,9.881961969752112,9.746457397375195,9.761824433745971,3480385.0
2007-06-12,9.638892179437484,9.819097369032203,9.596983768055813,9.71712128656078,8787543.0
2007-06-13,9.790549745925,9.965380855201191,9.70802928802759,9.88565821800934,6893384.0
2007-06-14,9.910833782953034,10.352806632217565,9.910833782953034,10.334624066963771,7354876.0
2007-06-15,10.334621447839568,10.419939700830678,10.235317364001222,10.405952780489727,12084148.0
2007-06-18,10.40735565768354,10.48847830978595,10.366795965873706,10.377985071785574,7811467.0
2007-06-19,10.377985140776138,10.389174246762389,10.22972785221694,10.273086455034347,9484273.0
2007-06-20,10.264692998601303,10.302457044444164,9.959787168886256,9.99195666232582,10395005.0
2007-06-21,10.056298678320548,10.084271451793429,9.915034810414262,10.066088876662407,7928678.0
2007-06-22,10.043707232331466,10.054896337904411,9.829713136886909,9.922024892105023,7349566.0
2007-06-25,9.867478464388332,9.930417463768173,9.67726255549731,9.79335035798516,5033938.0
2007-06-26,9.811529233964864,9.874469306123004,9.568164586600258,9.573759138626086,5725360.0
2007-06-27,9.524806423336688,9.747191757628109,9.372352439794168,9.738799385421604,8110007.0
2007-06-28,9.797544320398496,9.899645176849,9.661875059140854,9.67865871679734,7545190.0
2007-06-29,9.930414575312602,9.930414575312602,9.763975839631712,9.899643995201483,6379616.0
2007-07-03,9.927615128224913,10.082864717665483,9.899641286961756,9.973770441017884,5536270.0
2007-07-04,9.934608107345024,10.00034489514854,9.82551382401756,9.909433173957952,1310147.0
2007-07-05,9.99754985990818,10.014333514843631,9.796143821694802,9.937407612602328,7188657.0
2007-07-06,9.958385709738304,10.012933398830535,9.875865265788722,9.961183529970969,3951678.0
2007-07-09,10.001743192787304,10.068877797033906,9.97237153105598,9.973770441017884,3032778.0
2007-07-10,9.909435249057765,10.183570469576578,9.868874475641444,10.087064177480512,3849987.0
2007-07-11,10.008741303296963,10.133221468373184,9.874470942926232,10.094058508206627,6963220.0
2007-07-12,10.105246326874902,10.194760252217572,10.081469207479095,10.116436520850076,5096424.0
2007-07-13,10.13321968221269,10.461901516891327,10.13321968221269,10.375185416655064,4955526.0
2007-07-16,10.31924067412908,10.361199272294822,10.081469473887816,10.19895616353782,4658619.0
2007-07-17,10.275880284503746,10.37098874801906,10.119231755445192,10.18217073121517,4658210.0
2007-07-18,10.179376681362909,10.583586668272382,10.161194112108063,10.583586668272382,8600496.0
2007-07-19,10.596176446675742,10.881500870324755,10.573797141913856,10.789190187599251,7477396.0
2007-07-20,10.804571366536424,10.86751034854393,10.671699940188573,10.768206234000871,5098874.0
2007-07-23,10.654917465596457,10.761215065126787,10.501066708955037,10.629742521124534,5313284.0
2007-07-24,10.496870147708934,10.548620032281116,10.007341886349348,10.039511381323196,10805039.0
2007-07-25,10.098253224281718,10.329030963794558,10.029719684517884,10.28287563379082,7849856.0
2007-07-26,10.281475959407684,10.281475959407684,9.873070393147437,10.161192546136975,7213161.0
2007-07-27,10.17098370347168,10.3500115642015,9.898247359828838,10.070280667997924,6166840.0
2007-07-30,10.105248147523566,10.17937733993405,9.95279520963411,10.127627450011865,4939598.0
2007-07-31,10.231124307660156,10.422739063560426,10.19615808747046,10.23951559038905,6226058.0
2007-08-01,10.17517562952603,10.210142932088768,9.738797421164564,9.94439905906835,8055690.0
2007-08-02,10.008739128323358,10.211542990673404,9.850691679872906,10.210145169859546,6721447.0
2007-08-03,10.168186497243989,10.26049825421462,9.887058852518848,9.908038153492852,7771035.0
2007-08-07,9.720620178660988,9.866079661042196,9.639498607111522,9.777965714647795,8260707.0
2007-08-08,9.888452923546248,10.196156484433724,9.845095427444312,10.10104803183259,9660702.0
2007-08-09,9.89684483497555,10.28287208873546,9.895445924974286,9.94439905906835,10474235.0
2007-08-10,9.860484932865178,10.082870340052128,9.698241792639177,10.00034985919716,7561526.0
2007-08-13,10.117834107507516,10.15839488268572,9.845097785482038,9.846496695883303,5731077.0
2007-08-14,9.93041468754886,9.97936783421101,9.71782062404552,9.77656396424248,8967239.0
2007-08-15,9.72900830600571,9.9975489392309,9.57515651569136,9.636696578120764,7102076.0
2007-08-16,9.433892321397009,9.433892321397009,9.15136477807029,9.370953351589662,15546971.0
2007-08-17,9.535997703602924,9.763977641579883,9.440889214522064,9.618517086753048,9297634.0
2007-08-20,9.618516964733232,9.678659224947197,9.376551192280797,9.527605208613991,5117252.0
2007-08-21,9.572361407074345,9.611524365572087,9.394733541259042,9.447882336796669,3575134.0
2007-08-22,9.56816487564656,9.722016695245657,9.551381219062057,9.639496233251274,5984285.0
2007-08-23,9.650687144375942,9.763978209398534,9.59054487990148,9.745795638987785,3737268.0
2007-08-24,9.814328115642835,9.88985512090293,9.724815273553354,9.761179320905116,3357865.0
2007-08-27,9.64648561026918,9.85208613347144,9.580748832700955,9.763972246095406,3788727.0
2007-08-28,9.657678508507567,9.748590251300785,9.523408170393637,9.573759138626086,4867720.0
2007-08-29,9.636699287160845,9.96258552294751,9.60453088149404,9.938808401587613,6214623.0
2007-08-30,9.856286174003063,10.011535800930394,9.845097070593566,9.917827332249324,4799517.0
2007-08-31,10.06748264813145,10.170982401890464,10.03950988893902,10.096854317657012,4662294.0
2007-09-04,10.007340255327888,10.41714471247953,9.965380572393569,10.316441691335962,7945830.0
2007-09-05,10.261894696797722,10.411549767805232,10.204549181571675,10.25769796601686,4436041.0
2007-09-06,10.329032174869106,10.377985331579666,10.179377062430843,10.259099716422178,5397006.0
2007-09-07,10.071674905222002,10.179371353790843,10.036708695607754,10.149999694135127,3603313.0
2007-09-10,10.091261444873124,10.183572110314456,9.990558405530663,10.120633119285747,3259849.0
2007-09-11,10.094059278211652,10.405958625253616,10.0730799754104,10.301059932258692,3816090.0
2007-09-12,10.305957012764177,10.660224792959712,10.305957012764177,10.57480794196858,6610771.0
2007-09-13,10.598612961981791,10.938877671699323,10.565006867152436,10.829657318127497,7095542.0
2007-09-14,10.755447784213,10.923479414700637,10.71343851314952,10.923479414700637,8404055.0
2007-09-17,10.909473667357984,10.909473667357984,10.728839517695173,10.78204972102841,4793799.0
2007-09-18,10.78204494960618,11.204925335443102,10.7638413809358,11.167117671877111,5262234.0
2007-09-19,10.931876969851269,10.976686190488806,10.43618321536744,10.507596990435744,13212965.0
2007-09-20,10.503394357482891,10.600013241304044,10.277952113154884,10.529999999999998,8379551.0
2007-09-21,10.731641754574484,10.810055995998194,10.609817720687548,10.759645750044122,14941314.0
2007-09-24,10.657427681436593,10.838061864045144,10.607018522599274,10.69943585917762,7484747.0
2007-09-25,10.58,10.615,10.44,10.53,4195841.945288754
2007-09-26,10.61,10.645,10.24,10.405,6826678.824721378
2007-09-27,10.605,10.605,10.405,10.53,8018662.613981764
2007-09-28,10.575,10.64,10.5,10.58,5526058.763931105
2007-10-01,10.575,10.66,10.445,10.58,3860433.6372847017
2007-10-02,10.4,10.555,10.35,10.53,4726853.09017224
2007-10-03,10.525,10.55,10.33,10.365,3671959.473150963
2007-10-04,10.325,10.41,10.21,10.29,4683335.3596757855
2007-10-05,10.315,10.385,10.21,10.335,2729937.1833839924
2007-10-09,10.225,10.26,10.085,10.185,5336417.426545086
2007-10-10,10.155,10.22,9.95,10.09,5793722.391084094
2007-10-11,10.23,10.395,9.98,10.115,12325511.6514691
2007-10-12,10.165,10.215,10.03,10.125,6860721.377912868
2007-10-15,10.15,10.19,10.025,10.1,6599513.677811551
2007-10-16,10.12,10.4,10.035,10.315,5330192.502532928
2007-10-17,10.435,10.595,10.35,10.595,8987898.682877406
2007-10-18,10.56,10.93,10.52,10.895,5844267.477203649
2007-10-19,10.755,10.88,10.445,10.48,6230877.406281662
2007-10-22,10.365,10.48,10.205,10.395,4144287.740628167
2007-10-23,10.33,10.435,10.17,10.26,3487363.728470112
2007-10-24,10.225,10.43,10.19,10.335,4931104.356636272
2007-10-25,10.435,10.685,10.32,10.665,5897082.066869302
2007-10-26,10.505,11.06,10.505,10.785,8097706.180344479
2007-10-29,10.79,11.015,10.785,11.0,4198613.981762919
2007-10-30,10.855,10.89,10.48,10.515,4410780.141843972
2007-10-31,10.615,11.005,10.6,11.0,7026058.763931105
2007-11-01,10.895,11.01,10.525,10.61,6335590.678824722
2007-11-02,10.69,10.795,10.445,10.68,7898699.088145898
2007-11-05,10.47,10.65,10.425,10.63,3957114.488348532
2007-11-06,10.745,10.98,10.67,10.945,6078836.879432625
2007-11-07,10.995,11.19,10.87,10.9,10110577.507598786
2007-11-08,10.9,11.105,10.645,10.98,5374853.09017224
2007-11-09,10.815,10.915,10.68,10.77,6344693.009118542
2007-11-12,10.725,10.725,10.21,10.305,3931323.201621074
2007-11-13,10.39,10.4,9.805,10.06,7848433.637284702
2007-11-14,10.195,10.385,10.03,10.09,5306472.137791287
2007-11-15,10.005,10.085,9.825,9.96,4761325.227963527
2007-11-16,10.005,10.085,9.815,9.92,4805949.341438703
2007-11-19,9.895,9.925,8.825,9.865,4263720.364741642
2007-11-20,9.905,10.32,9.905,10.225,5862642.350557244
2007-11-21,10.2,10.645,9.97,9.995,4629531.914893618
2007-11-22,9.965,10.06,9.91,9.92,1227351.5704154004
2007-11-23,9.93,10.135,9.93,10.035,1520453.90070922
2007-11-26,10.075,10.265,9.9,9.95,4717499.493414387
2007-11-27,9.58,9.58,9.1,9.19,13577232.01621074
2007-11-28,9.245,9.33,9.145,9.285,27279550.151975688
2007-11-29,9.295,9.45,9.215,9.385,4047315.096251267
2007-11-30,9.21,9.32,9.035,9.09,7725086.119554206
2007-12-03,8.995,9.18,8.99,9.11,6322192.502532929
2007-12-04,9.105,9.16,9.015,9.065,3342553.191489362
2007-12-05,9.19,10.085,9.11,9.31,5296757.852077002
2007-12-06,9.24,9.535,9.14,9.535,5993082.066869302
2007-12-07,9.485,9.535,9.405,9.49,5325848.02431611
2007-12-10,9.535,9.73,9.525,9.62,3362885.5116514694
2007-12-11,9.655,9.75,9.42,9.42,5241037.487335361
2007-12-12,9.59,9.795,9.55,9.75,3856863.221884499
2007-12-13,9.605,9.9,9.55,9.875,3415242.147922999
2007-12-14,9.77,9.855,9.68,9.78,3436822.6950354613
2007-12-17,9.675,10.585,9.52,9.575,3343959.473150963
2007-12-18,9.725,9.855,9.61,9.705,2700486.32218845
2007-12-19,9.99,9.99,9.725,9.855,2612364.741641337
2007-12-20,9.96,9.995,9.76,9.84,1793908.814589666
2007-12-21,9.675,9.93,9.675,9.895,4731258.358662615
2007-12-24,9.85,10.01,9.815,9.94,813710.2330293821
2007-12-27,9.885,10.06,9.86,9.97,1709398.1762917936
2007-12-28,9.97,10.205,9.97,10.185,1194958.4599797367
2007-12-31,11.075,11.15,10.12,10.175,1155922.9989868288
2008-01-02,10.36,10.51,10.25,10.395,2441746.707193516
2008-01-03,10.33,10.655,10.33,10.565,3476693.0091185416
2008-01-04,10.5,10.615,10.375,10.45,5635517.730496455
2008-01-07,10.425,10.53,10.16,10.28,3068684.903748734
2008-01-08,10.395,10.5,10.175,10.265,3936340.4255319154
2008-01-09,10.27,10.405,10.185,10.34,4236644.376899697
2008-01-10,10.13,10.165,9.93,10.065,3890840.932117528
2008-01-11,10.125,10.265,9.995,10.215,2823793.3130699093
2008-01-14,10.275,10.375,10.23,10.305,2819594.731509625
2008-01-15,10.205,10.225,9.665,9.9,6501957.446808511
2008-01-16,9.785,9.805,9.45,9.59,7198330.293819657
2008-01-17,9.675,9.75,9.065,9.11,6273013.171225938
2008-01-18,9.17,9.315,8.965,9.23,6891444.782168187
2008-01-21,8.835,8.975,8.745,8.83,3285325.2279635263
2008-01-22,8.695,9.01,8.695,8.955,9349045.592705168
2008-01-23,8.815,8.815,8.255,8.55,8898034.447821682
2008-01-24,8.73,8.98,8.63,8.87,6204907.80141844
2008-01-25,9.25,9.305,8.84,8.9,7440226.950354611
2008-01-28,8.905,8.905,8.6,8.805,6802326.2411347525
2008-01-29,8.82,8.88,8.665,8.79,5892790.273556232
2008-01-30,8.795,9.035,8.75,8.915,7161037.487335361
2008-01-31,8.8,9.035,8.635,9.005,5708676.798378927
2008-02-01,8.945,9.15,8.905,9.06,7109171.225937184
2008-02-04,9.115,9.44,9.085,9.29,4379736.5754812565
2008-02-05,9.225,9.25,8.99,9.0,3471209.7264437694
2008-02-06,9.115,9.135,8.705,8.715,5271768.996960487
2008-02-07,8.695,8.71,8.435,8.545,12826399.18946302
2008-02-08,8.575,8.79,8.56,8.725,9459691.995947316
2008-02-11,8.765,8.87,8.555,8.8,6661779.128672746
2008-02-12,8.715,8.88,8.58,8.83,8594865.248226952
2008-02-13,8.855,9.285,8.835,9.15,9234662.613981765
2008-02-14,9.26,9.36,9.01,9.115,6470723.40425532
2008-02-15,8.85,9.2,8.85,9.13,4097491.38804458
2008-02-19,9.32,9.645,9.255,9.54,8636356.63627153
2008-02-20,9.465,9.78,9.43,9.725,5033341.438703141
2008-02-21,9.675,9.715,9.47,9.565,6847104.356636273
2008-02-22,9.585,9.73,9.44,9.62,4302419.452887539
2008-02-25,9.58,10.095,9.58,10.035,4197945.2887538
2008-02-26,10.015,10.32,9.955,10.085,5729540.020263425
2008-02-27,10.075,10.235,10.01,10.07,4027274.5694022295
2008-02-28,10.265,10.655,10.185,10.545,7294824.721377914
2008-02-29,10.44,10.515,10.13,10.345,5725499.493414388
2008-03-03,10.355,10.57,10.325,10.43,5984243.161094226
2008-03-04,10.455,10.645,10.22,10.51,7377815.60283688
2008-03-05,10.585,10.77,10.55,10.72,6725957.446808511
2008-03-06,10.76,10.76,10.485,10.525,4093754.812563324
2008-03-07,10.38,10.465,10.11,10.29,4535290.780141844
2008-03-10,10.25,10.265,9.975,10.055,4409207.700101318
2008-03-11,10.2,10.35,9.99,10.35,5049698.074974671
2008-03-12,10.395,10.495,10.08,10.13,3923914.893617022
2008-03-13,10.055,10.44,9.89,10.37,5492640.324214793
2008-03-14,10.39,10.425,9.985,10.21,4388761.904761905
2008-03-17,9.865,9.915,9.57,9.78,6947614.994934144
2008-03-18,9.935,10.065,9.785,9.975,4495720.364741642
2008-03-19,9.95,9.95,9.29,9.36,6020915.906788248
2008-03-20,9.14,9.45,8.985,9.325,5730978.723404256
2008-03-24,9.455,9.605,9.27,9.445,3154885.5116514694
2008-03-25,9.51,9.745,9.4,9.695,5282095.238095239
2008-03-26,9.745,10.05,9.695,10.025,9385098.277608916
2008-03-27,10.075,10.16,9.92,10.03,4930241.134751773
2008-03-28,9.955,10.125,9.83,9.905,4796016.210739615
2008-03-31,10.01,10.01,9.6,9.865,5583011.1448834855
2008-04-01,9.64,9.88,9.56,9.855,5659254.305977711
2008-04-02,9.9,9.94,9.76,9.875,6754151.975683891
2008-04-03,9.78,10.01,9.78,9.885,4047477.203647417
2008-04-04,9.92,10.25,9.735,10.165,3246986.8287740634
2008-04-07,10.27,10.555,10.23,10.345,3543736.575481257
2008-04-08,10.235,10.76,10.23,10.535,4073373.860182372
2008-04-09,10.67,11.01,10.625,10.97,5872887.537993922
2008-04-10,11.09,11.23,11.0,11.21,6386208.713272544
2008-04-11,11.105,11.2,10.96,11.005,4097029.381965553
2008-04-14,11.055,11.63,11.04,11.56,5701916.919959473
2008-04-15,11.78,11.92,11.555,11.73,7793633.232016211
2008-04-16,11.59,11.84,11.525,11.815,6781118.541033436
2008-04-17,11.78,12.075,11.725,11.935,5428154.002026343
2008-04-18,11.935,11.985,11.665,11.96,5347128.672745694
2008-04-21,11.985,12.405,11.985,12.375,4981961.499493415
2008-04-22,12.325,12.405,12.19,12.265,4821941.236068896
2008-04-23,12.265,12.345,12.105,12.245,5349106.382978724
2008-04-24,12.115,12.115,11.6,11.69,5662196.555217832
2008-04-25,11.81,12.055,11.81,12.015,4013884.498480244
2008-04-28,12.205,12.29,11.915,11.925,3164611.9554204666
2008-04-29,11.775,11.95,11.545,11.625,4260299.898682878
2008-04-30,11.83,12.14,11.74,12.01,8800595.744680852
2008-05-01,11.895,11.955,11.445,11.9,6129037.487335361
2008-05-02,12.055,12.335,11.99,12.255,3708251.2664640327
2008-05-05,12.39,12.555,12.275,12.35,3731343.465045593
2008-05-06,12.495,12.92,12.47,12.92,6106391.084093212
2008-05-07,12.92,12.975,12.725,12.89,8869629.179331308
2008-05-08,12.89,13.52,12.81,13.48,5526638.297872341
2008-05-09,13.77,13.795,13.095,13.22,9835550.151975686
2008-05-12,13.255,13.72,13.185,13.57,6415075.987841946
2008-05-13,13.53,13.685,13.0,13.635,7390934.143870315
2008-05-14,13.55,13.855,13.55,13.71,7499574.468085107
2008-05-15,13.855,14.005,13.57,13.795,7523460.992907803
2008-05-16,14.075,14.385,14.0,14.3,6589098.277608917
2008-05-20,14.46,14.84,14.46,14.795,6427663.62715299
2008-05-21,14.685,15.005,14.535,14.595,9700368.794326242
2008-05-22,14.465,14.805,14.21,14.335,9901211.752786225
2008-05-23,14.455,14.585,13.84,14.13,8401373.860182371
2008-05-26,14.13,14.215,13.975,14.145,1939902.7355623103
2008-05-27,13.975,14.04,13.73,13.75,5431610.94224924
2008-05-28,13.64,13.92,13.455,13.885,7126581.560283689
2008-05-29,13.76,13.985,13.305,13.375,7917949.341438704
2008-05-30,13.385,13.825,13.385,13.655,6447586.626139819
2008-06-02,13.48,13.965,13.42,13.76,5270399.18946302
2008-06-03,13.69,14.0,13.63,13.69,8421576.49442756
2008-06-04,13.64,13.97,13.58,13.675,5644863.221884499
2008-06-05,13.745,14.55,13.705,14.55,6828587.6393110445
2008-06-06,14.745,15.63,14.745,14.885,9723229.989868289
2008-06-09,14.875,15.24,14.675,14.815,4891473.150962513
2008-06-10,14.82,14.92,14.245,14.435,7293941.236068896
2008-06-11,14.575,14.895,14.445,14.795,4544506.5856129695
2008-06-12,14.6,14.735,14.425,14.63,4336040.526849038
2008-06-13,14.44,14.74,14.405,14.63,3529232.01621074
2008-06-16,14.65,14.965,14.635,14.72,7288470.111448836
2008-06-17,14.57,15.18,14.56,15.025,5254188.449848025
2008-06-18,15.02,15.42,14.985,15.42,9871574.468085108
2008-06-19,15.33,15.43,14.46,14.55,6931513.677811551
2008-06-20,14.615,14.765,14.35,14.35,5112911.8541033445
2008-06-23,14.295,14.725,14.195,14.575,3757738.601823709
2008-06-24,14.63,14.67,13.965,14.07,5948239.108409322
2008-06-25,14.125,14.21,13.315,13.75,9670334.34650456
2008-06-26,13.815,14.095,13.45,13.87,6649827.760891591
2008-06-27,13.905,14.31,13.9,14.12,4621175.278622088
2008-06-30,14.32,14.66,14.175,14.175,4822553.191489362
2008-07-02,14.555,14.735,13.885,13.98,6225637.284701115
2008-07-03,13.97,14.24,13.52,13.775,4583489.361702128
2008-07-04,13.87,13.91,13.455,13.465,1178642.3505572444
2008-07-07,13.255,13.595,12.745,12.98,6643906.788247215
2008-07-08,12.745,12.745,12.16,12.49,8265839.9189463025
2008-07-09,12.79,13.02,12.055,12.055,6012875.379939211
2008-07-10,12.245,12.58,12.005,12.53,6860591.691995949
2008-07-11,12.74,13.325,12.39,13.0,7760166.160081055
2008-07-14,13.21,13.635,13.005,13.61,4904348.530901723
2008-07-15,13.465,13.635,12.8,12.865,6245920.9726443775
2008-07-16,12.79,12.965,12.025,12.6,6350468.085106384
2008-07-17,12.62,12.79,11.845,12.175,6828462.006079028
2008-07-18,12.175,12.58,12.025,12.085,6105771.023302939
2008-07-21,12.265,12.65,11.98,12.57,4991781.155015199
2008-07-22,12.525,12.525,12.045,12.045,4453369.807497468
2008-07-23,12.115,13.07,11.215,11.285,11880628.166160082
2008-07-24,11.28,11.555,10.87,10.975,11827671.732522797
2008-07-25,10.935,11.23,10.825,10.925,13198840.93211753
2008-07-28,11.065,11.43,10.9,11.065,8523825.73454914
2008-07-29,11.13,11.13,10.725,10.865,11179902.735562311
2008-07-30,10.885,11.675,10.74,11.605,8717803.44478217
2008-07-31,11.67,11.805,11.095,11.245,7571886.524822696
2008-08-01,11.245,11.65,11.175,11.425,6418962.512664641
2008-08-05,10.54,10.815,10.385,10.54,11644235.05572442
2008-08-06,10.695,11.245,10.64,11.145,8331404.25531915
2008-08-07,11.385,11.915,11.315,11.755,9632936.170212766
2008-08-08,11.475,11.635,10.785,10.905,8478585.612968592
2008-08-11,10.905,11.125,10.585,11.07,6684291.793313071
2008-08-12,11.26,11.42,11.0,11.085,8686050.658561299
2008-08-13,11.125,11.95,11.105,11.88,11411987.84194529
2008-08-14,11.68,11.97,11.425,11.64,5223740.628166161
2008-08-15,11.36,11.44,11.12,11.17,4999513.677811551
2008-08-18,11.315,11.385,11.085,11.19,5151432.624113476
2008-08-19,11.19,11.72,11.12,11.565,4809475.177304965
2008-08-20,11.79,12.455,11.765,12.425,11674245.187436678
2008-08-21,12.86,12.86,12.425,12.575,5779396.149949342
2008-08-22,12.29,12.395,11.94,12.165,4497584.599797366
2008-08-25,12.215,12.43,11.925,12.1,3017321.1752786227
2008-08-26,12.215,12.32,12.015,12.305,4848794.326241136
2008-08-27,12.595,12.82,12.49,12.7,3713657.5481256335
2008-08-28,12.85,12.85,12.24,12.65,3770305.9777102335
2008-08-29,12.725,12.745,12.445,12.74,3932895.643363729
2008-09-02,12.105,12.215,11.845,11.91,6783031.408308005
2008-09-03,11.905,11.96,11.21,11.52,7220838.905775077
2008-09-04,11.555,11.625,10.94,11.355,7498508.611955421
2008-09-05,11.21,11.775,11.02,11.71,7975169.199594732
2008-09-08,12.085,12.085,11.18,11.245,6770147.922998988
2008-09-09,10.975,11.085,10.455,10.47,10959931.104356635
2008-09-10,10.625,11.26,10.55,11.12,8360952.380952381
2008-09-11,11.065,11.635,10.75,11.5,7797167.173252281
2008-09-12,11.54,11.96,11.54,11.72,6041296.8591692
2008-09-15,10.975,11.36,10.74,10.84,11692482.269503549
2008-09-16,10.555,11.285,10.415,11.205,12377783.18135765
2008-09-17,11.315,11.315,10.425,10.78,11040113.475177309
2008-09-18,11.05,11.6,10.69,10.975,15012992.90780142
2008-09-19,11.82,12.305,11.515,12.29,9688385.005065857
2008-09-22,12.105,12.61,11.84,11.89,5902601.823708207
2008-09-23,11.965,12.245,11.525,11.82,6178411.347517732
2008-09-24,12.1,12.225,11.475,11.56,6346200.607902736
2008-09-25,11.395,12.03,11.335,11.845,8298978.723404257
2008-09-26,11.57,11.615,8.115,11.34,5270921.985815603
2008-09-29,10.995,11.02,9.065,9.185,16745608.91590679
2008-09-30,9.71,10.275,9.65,10.275,11635152.988855118
2008-10-01,10.175,10.26,9.65,10.065,8032867.274569403
2008-10-02,9.95,9.95,9.14,9.165,7441629.179331308
2008-10-03,9.195,9.98,8.955,8.995,9330488.348530903
2008-10-06,8.535,8.535,7.54,8.215,15647116.514690984
2008-10-07,8.66,8.91,7.65,7.78,9716891.590678826
2008-10-08,7.29,8.165,7.16,8.02,12182727.456940224
2008-10-09,8.215,8.55,7.25,7.43,9585507.598784195
2008-10-10,6.755,7.305,6.46,6.755,10479112.46200608
2008-10-14,8.215,8.6,7.42,7.775,7555813.576494428
2008-10-15,7.67,7.67,6.565,6.615,9978407.294832828
2008-10-16,6.405,6.875,5.825,6.735,11569300.911854103
2008-10-17,6.725,7.545,6.515,7.105,7948632.218844986
2008-10-20,7.53,8.24,7.295,8.24,7403691.995947316
2008-10-21,7.88,8.41,7.74,7.83,8678176.291793315
2008-10-22,7.315,7.445,6.755,6.935,7815375.886524823
2008-10-23,7.18,7.56,6.555,7.18,9406103.343465049
2008-10-24,6.57,7.32,6.49,7.32,6567367.781155016
2008-10-27,7.14,7.27,6.475,6.55,8778127.65957447
2008-10-28,7.015,7.26,6.585,7.225,7885929.078014186
2008-10-29,7.48,8.47,7.39,8.2,11393268.490374874
2008-10-30,8.445,8.775,7.99,8.775,10497617.021276595
2008-10-31,8.515,8.895,8.115,8.56,8747939.209726445
2008-11-03,8.555,8.555,7.945,8.095,5815132.725430599
2008-11-04,8.36,8.98,8.295,8.825,7167696.048632219
2008-11-05,8.585,9.015,8.41,8.5,5286921.985815603
2008-11-06,8.26,8.345,7.115,7.515,13565775.075987844
2008-11-07,7.655,7.88,7.325,7.605,7863866.261398178
2008-11-10,8.02,8.095,7.74,8.095,10389381.96555218
2008-11-11,7.795,7.845,7.435,7.525,6066828.774062817
2008-11-12,7.46,7.475,6.685,6.75,6893410.334346506
2008-11-13,6.915,7.085,6.425,7.085,14519704.154002028
2008-11-14,7.015,7.125,6.69,6.755,9620684.903748734
2008-11-17,6.73,6.805,6.5,6.565,9448976.697061803
2008-11-18,6.74,6.75,6.305,6.555,7702703.140830801
2008-11-19,6.6,6.725,6.315,6.355,6346954.407294833
2008-11-20,5.83,6.085,4.81,4.985,17863148.936170217
2008-11-21,5.24,5.96,5.05,5.855,13189771.02330294
2008-11-24,6.05,6.685,5.79,6.335,8501791.286727458
2008-11-25,6.335,6.655,6.085,6.155,8911286.72745694
2008-11-26,6.19,6.935,6.09,6.895,9076822.69503546
2008-11-27,6.85,7.115,6.635,7.115,1963845.9979736577
2008-11-28,6.955,7.375,6.925,7.32,6077296.8591692
2008-12-01,6.89,6.895,6.185,6.255,8297126.646403243
2008-12-02,6.35,6.755,6.19,6.65,8263850.050658562
2008-12-03,6.345,6.745,6.3,6.665,11449572.441742657
2008-12-04,6.6,6.775,5.685,5.77,10789754.812563324
2008-12-05,5.63,5.725,5.17,5.535,10868247.21377913
2008-12-08,5.98,6.065,5.74,5.94,8161471.124620061
2008-12-09,5.67,6.015,5.595,5.755,10891412.360688958
2008-12-10,5.995,6.21,5.77,6.015,11644656.534954408
2008-12-11,6.15,6.64,5.91,6.315,11161694.022289768
2008-12-12,5.925,6.535,5.925,6.485,7134127.659574469
2008-12-15,6.77,6.945,6.435,6.575,6890528.87537994
2008-12-16,6.64,6.915,6.605,6.915,6995801.418439717
2008-12-17,6.705,7.09,6.7,6.84,123201.62107396152
2008-12-18,6.74,6.77,6.21,6.365,7779493.414387032
2008-12-19,6.21,6.455,6.19,6.33,8749860.182370821
2008-12-22,6.315,6.435,5.935,6.02,5239015.19756839
2008-12-23,6.195,6.3,6.015,6.21,4173057.750759879
2008-12-24,6.135,6.135,5.98,6.105,1758739.6149949343
2008-12-29,6.345,6.495,6.335,6.455,2912640.324214793
2008-12-30,6.445,6.725,6.3,6.725,4256915.906788248
2008-12-31,6.645,6.945,6.575,6.88,3491104.356636272
2009-01-02,6.93,7.415,6.93,7.335,4320097.26443769
2009-01-05,7.44,7.865,7.34,7.775,7058200.607902736
2009-01-06,7.91,8.07,7.72,7.9,7206942.249240123
2009-01-07,7.68,7.715,7.14,7.24,5990565.349544073
2009-01-08,7.165,7.44,7.06,7.35,5459242.147922999
2009-01-09,7.265,7.45,7.055,7.16,5861515.7041540025
2009-01-12,6.98,6.985,6.715,6.78,4432263.424518744
2009-01-13,6.755,6.89,6.545,6.695,8052944.275582574
2009-01-14,6.63,6.63,6.375,6.59,6269604.863221886
2009-01-15,6.525,6.715,6.245,6.715,7651331.306990882
2009-01-16,6.84,7.055,6.81,6.85,8272081.053698076
2009-01-19,6.7,6.835,6.655,6.685,1632295.8459979738
2009-01-20,6.675,6.675,6.105,6.15,8226557.244174266
2009-01-21,6.23,6.39,6.04,6.39,7755375.886524823
2009-01-22,6.245,6.28,5.925,6.04,7601852.077001014
2009-01-23,5.925,6.415,5.795,6.315,7336632.218844986
2009-01-26,6.33,6.595,6.275,6.39,5099606.889564337
2009-01-27,6.375,6.375,6.16,6.245,4142816.6160081057
2009-01-28,6.35,6.485,6.245,6.475,5668980.749746708
2009-01-29,6.39,6.39,6.18,6.24,4430524.822695036
2009-01-30,6.385,6.42,6.08,6.19,4675562.310030396
2009-02-02,6.125,6.145,5.905,6.04,4482921.985815603
2009-02-03,6.05,6.07,5.87,5.92,7300834.853090173
2009-02-04,6.01,6.05,5.875,6.01,8501779.128672747
2009-02-05,6.01,6.32,5.895,6.32,5894030.395136779
2009-02-06,6.115,6.515,6.005,6.41,6085993.920972645
2009-02-09,6.56,6.825,6.545,6.68,5582605.876393111
2009-02-10,6.825,6.835,6.235,6.33,7705495.440729484
2009-02-11,6.35,6.42,6.06,6.085,6696676.798378927
2009-02-12,6.03,6.15,5.91,6.105,6668243.161094226
2009-02-13,6.185,6.2,5.98,6.005,4776693.009118541
2009-02-17,5.89,5.895,5.61,5.64,5668960.486322189
2009-02-18,5.715,5.72,5.465,5.555,5801268.490374874
2009-02-19,5.68,5.815,5.555,5.695,6175959.473150963
2009-02-20,5.57,5.655,5.385,5.4,5623837.892603851
2009-02-23,5.575,5.575,5.15,5.155,5308806.484295847
2009-02-24,5.26,5.68,5.195,5.605,7080684.903748734
2009-02-25,5.69,5.765,5.48,5.585,9816466.058763932
2009-02-26,5.755,6.09,5.73,5.875,9160202.634245189
2009-02-27,5.655,5.99,5.6,5.77,6245187.436676799
2009-03-02,5.6,5.625,5.085,5.155,9178002.026342452
2009-03-03,5.37,5.415,5.06,5.24,7602917.9331307
2009-03-04,5.425,5.525,5.235,5.435,12594942.249240125
2009-03-05,5.43,5.785,5.335,5.715,11420158.054711249
2009-03-06,5.84,6.135,5.675,5.895,10974650.455927052
2009-03-09,5.835,6.25,5.835,6.125,9034269.5035461
2009-03-10,6.325,6.495,6.255,6.49,10200972.6443769
2009-03-11,6.39,6.57,6.265,6.35,7685252.279635259
2009-03-12,6.37,6.91,6.365,6.79,7816555.217831815
2009-03-13,6.83,6.88,6.535,6.75,9065041.540020265
2009-03-16,6.63,6.93,6.525,6.745,7285321.175278623
2009-03-17,6.77,7.075,6.65,7.075,9094480.243161095
2009-03-18,6.99,7.065,6.595,6.935,7727007.092198582
2009-03-19,7.28,7.39,7.12,7.15,7390135.764944277
2009-03-20,7.115,7.24,6.88,6.88,4759537.9939209735
2009-03-23,7.255,7.55,7.245,7.49,8426054.711246202
2009-03-24,7.325,7.395,7.18,7.235,6056462.006079028
2009-03-25,7.265,7.52,6.97,7.34,9269227.963525835
2009-03-26,7.515,7.565,7.43,7.52,8103416.413373861
2009-03-27,7.405,7.465,7.24,7.28,5815809.523809524
2009-03-30,7.035,7.085,6.8,6.895,6971080.04052685
2009-03-31,7.0,7.065,6.86,6.915,5963351.570415401
2009-04-01,6.785,7.23,6.745,7.18,6148036.474164135
2009-04-02,7.48,7.595,7.41,7.55,4964559.270516718
2009-04-03,7.485,7.705,7.465,7.565,5588239.108409322
2009-04-06,7.495,7.565,7.39,7.565,4413248.226950355
2009-04-07,7.435,7.48,7.2,7.28,4161499.493414388
2009-04-08,7.225,7.495,7.13,7.495,4519708.206686931
2009-04-09,7.635,7.775,7.57,7.735,5185904.761904762
2009-04-13,7.58,7.89,7.53,7.815,3765556.23100304
2009-04-14,7.75,7.81,7.6,7.67,5551323.201621074
2009-04-15,7.675,7.77,7.57,7.74,4725146.909827761
2009-04-16,7.75,7.89,7.665,7.89,3992008.105369808
2009-04-17,7.965,8.185,7.925,8.135,8585507.598784195
2009-04-20,7.885,7.885,7.585,7.62,4849333.333333334
2009-04-21,7.445,7.895,7.425,7.815,4621908.814589666
2009-04-22,7.75,8.18,7.735,8.0,4763234.042553192
2009-04-23,8.13,8.425,8.05,8.315,5908944.275582574
2009-04-24,8.475,8.645,8.345,8.405,8779817.629179332
2009-04-27,7.955,8.28,7.95,8.21,3981548.125633232
2009-04-28,8.06,8.155,7.845,7.945,5742472.137791287
2009-04-29,8.02,8.045,7.855,7.88,5830711.246200609
2009-04-30,7.94,8.09,7.775,7.78,6001742.654508613
2009-05-01,7.835,8.055,7.815,7.955,6207683.890577508
2009-05-04,8.075,8.61,8.045,8.61,7420194.528875381
2009-05-05,8.51,8.52,8.26,8.465,5094978.723404256
2009-05-06,8.605,8.845,8.43,8.785,8320077.001013172
2009-05-07,8.95,9.175,8.43,8.53,7617049.645390072
2009-05-08,8.78,9.035,8.675,8.97,7230926.038500507
2009-05-11,8.72,8.84,8.61,8.78,3434516.7173252283
2009-05-12,8.98,8.995,8.575,8.785,4529329.28064843
2009-05-13,8.6,8.675,8.225,8.225,6239914.893617022
2009-05-14,8.18,8.55,8.14,8.43,5382646.403242148
2009-05-15,8.365,8.52,8.11,8.195,3021661.600810537
2009-05-19,8.555,8.835,8.555,8.775,5008072.948328268
2009-05-20,8.9,9.08,8.78,8.99,5224308.004052686
2009-05-21,8.78,8.78,8.325,8.485,6723266.464032422
2009-05-22,8.55,8.655,8.455,8.575,4606532.928064844
2009-05-25,8.515,8.605,8.495,8.535,1060798.3789260385
2009-05-26,8.355,8.86,8.335,8.82,5691837.892603851
2009-05-27,8.925,9.035,8.73,8.73,3573458.96656535
2009-05-28,8.87,9.275,8.805,9.125,7307951.367781156
2009-05-29,9.24,9.29,9.125,9.15,6216563.323201622
2009-06-01,9.42,9.715,9.42,9.64,5366277.608915907
2009-06-02,9.51,9.59,9.295,9.415,5868765.957446809
2009-06-03,9.26,9.26,8.705,8.84,6120526.849037488
2009-06-04,9.0,9.12,8.89,9.015,5652389.057750761
2009-06-05,9.185,9.205,8.915,9.15,3883234.042553192
2009-06-08,9.07,9.09,8.875,9.035,3796060.790273557
2009-06-09,9.11,9.14,8.92,9.01,3913969.604863222
2009-06-10,9.19,9.215,8.98,9.135,5536956.433637286
2009-06-11,9.14,9.435,9.09,9.35,5020895.643363729
2009-06-12,9.21,9.305,9.095,9.165,3769475.177304965
2009-06-15,9.04,9.05,8.715,8.84,5778419.452887539
2009-06-16,9.09,9.095,8.64,8.675,5010220.871327255
2009-06-17,8.64,8.66,8.295,8.34,5527201.621073962
2009-06-18,8.3,8.465,8.21,8.315,4073730.496453901
2009-06-19,8.42,8.475,8.235,8.34,4236551.165146911
2009-06-22,8.13,8.14,7.72,7.745,5222427.558257346
2009-06-23,7.81,7.995,7.66,7.935,5354735.562310031
2009-06-24,8.035,8.25,7.99,8.04,4345187.436676799
2009-06-25,8.09,8.57,8.06,8.515,4967619.0476190485
2009-06-26,8.495,8.535,8.355,8.445,2992721.377912868
2009-06-29,8.64,8.7,8.515,8.625,3294597.771023304
2009-06-30,8.67,8.78,8.5,8.665,3353195.542046606
2009-07-02,8.41,8.455,8.27,8.27,3622998.986828775
2009-07-03,8.28,8.305,8.195,8.255,1132226.95035461
2009-07-06,7.93,7.935,7.65,7.92,5145584.599797366
2009-07-07,7.93,8.02,7.76,7.78,3775193.5157041545
2009-07-08,7.72,7.895,7.465,7.6,5160198.581560284
2009-07-09,7.65,7.93,7.61,7.785,4730516.717325228
2009-07-10,7.65,7.87,7.515,7.835,3302160.0810536984
2009-07-13,7.79,8.13,7.675,8.1,4554504.559270517
2009-07-14,8.25,8.28,8.105,8.22,3585815.60283688
2009-07-15,8.42,8.585,8.355,8.465,4444020.263424519
2009-07-16,8.39,8.76,8.37,8.72,4058476.190476191
2009-07-17,8.76,8.96,8.63,8.925,5234743.667679839
2009-07-20,9.06,9.285,9.01,9.235,3674618.0344478223
2009-07-21,9.315,9.375,8.82,8.86,5562147.922998987
2009-07-22,8.675,8.75,8.56,8.58,6454224.924012159
2009-07-23,8.58,9.045,8.57,9.02,5217304.964539007
2009-07-24,9.04,9.095,8.91,9.055,2988770.0101317125
2009-07-27,9.1,9.145,8.905,9.1,4311704.154002027
2009-07-28,8.875,9.06,8.85,8.995,3968664.640324216
2009-07-29,8.79,8.835,8.655,8.745,3241576.4944275585
2009-07-30,8.945,9.105,8.87,9.06,3522269.5035461
2009-07-31,9.015,9.275,8.91,9.17,3716859.169199595
2009-08-04,9.455,9.64,9.39,9.64,4654119.554204661
2009-08-05,9.575,9.71,9.515,9.63,4727517.730496454
2009-08-06,9.665,9.7,9.3,9.355,4363817.629179332
2009-08-07,9.52,9.65,9.1,9.145,5429762.917933132
2009-08-10,9.155,9.2,9.01,9.04,3076316.109422493
2009-08-11,8.985,9.025,8.74,8.815,4377337.386018238
2009-08-12,8.785,9.005,8.76,8.84,2395059.7771023307
2009-08-13,9.02,9.08,8.93,9.05,3008324.2147923
2009-08-14,9.095,9.095,8.91,9.095,2605568.389057752
2009-08-17,8.83,8.84,8.72,8.84,4011809.523809524
2009-08-18,8.825,9.03,8.795,8.985,2371084.093211753
2009-08-19,8.825,9.115,8.79,9.015,5050569.4022289775
2009-08-20,9.045,9.095,8.925,9.04,2446261.398176292
2009-08-21,9.195,9.255,9.12,9.205,4120883.485309018
2009-08-24,9.275,9.43,9.235,9.33,2702010.13171226
2009-08-25,9.435,9.435,9.095,9.175,3391290.7801418444
2009-08-26,9.04,9.25,9.025,9.18,2200218.844984803
2009-08-27,9.095,9.14,8.875,9.055,3698646.403242149
2009-08-28,9.115,9.21,8.975,9.13,3204932.1175278625
2009-08-31,8.965,8.98,8.76,8.88,3241483.282674772
2009-09-01,8.82,8.98,8.59,8.775,5648271.529888552
2009-09-02,8.675,8.78,8.59,8.64,4323631.20567376
2009-09-03,8.755,8.85,8.71,8.835,3718480.243161095
2009-09-04,8.9,9.03,8.85,8.995,2965414.3870314085
2009-09-08,9.135,9.335,9.135,9.305,4310532.928064844
2009-09-09,9.31,9.445,9.21,9.395,4229730.496453901
2009-09-10,9.345,9.645,9.345,9.63,4748705.167173252
2009-09-11,9.645,9.965,9.635,9.96,7780129.685916921
2009-09-14,9.8,10.13,9.8,10.095,4211071.935157042
2009-09-15,10.185,10.37,10.12,10.36,4388620.060790274
2009-09-16,10.4,10.51,10.285,10.475,5023991.894630193
2009-09-17,10.38,10.565,10.315,10.48,5561568.389057752
2009-09-18,10.5,10.565,10.245,10.245,4315983.789260386
2009-09-21,10.195,10.515,10.145,10.485,4438245.1874366775
2009-09-22,10.59,10.91,10.585,10.875,5327343.465045594
2009-09-23,10.855,10.88,10.47,10.635,6365321.175278623
2009-09-24,10.555,10.575,10.165,10.19,7026451.874366769
2009-09-25,10.255,10.46,10.165,10.285,4330050.658561298
2009-09-28,10.385,10.48,10.295,10.42,3343768.9969604868
2009-09-29,10.355,10.465,10.175,10.285,3984417.426545087
2009-09-30,10.425,10.425,10.035,10.255,5684798.378926039
2009-10-01,10.29,10.29,9.875,9.905,4211238.095238096
2009-10-02,9.645,9.775,9.585,9.705,5630484.295845998
2009-10-05,9.645,9.93,9.56,9.875,4515465.045592706
2009-10-06,10.055,10.165,9.945,10.03,5013118.541033436
2009-10-07,10.06,10.115,9.915,10.035,2669037.48733536
2009-10-08,10.095,10.39,10.065,10.34,3406642.3505572444
2009-10-09,10.235,10.425,10.23,10.35,2605657.548125633
2009-10-13,10.555,10.715,10.43,10.635,4912502.532928065
2009-10-14,10.74,10.995,10.735,10.995,3802662.6139817634
2009-10-15,10.895,11.17,10.845,11.15,4991039.513677812
2009-10-16,11.08,11.17,11.01,11.13,4213094.224924013
2009-10-19,11.165,11.205,11.05,11.1,2668915.906788248
2009-10-20,11.1,11.165,10.84,10.875,2925049.6453900714
2009-10-21,10.78,11.065,10.765,10.795,3439619.047619048
2009-10-22,10.795,10.85,10.595,10.85,3291031.4083080045
2009-10-23,10.855,10.925,10.5,10.56,2954184.397163121
2009-10-26,10.61,10.85,10.335,10.415,3301260.385005066
2009-10-27,10.365,10.54,10.23,10.37,4107347.517730497
2009-10-28,10.3,10.335,10.0,10.0,4358767.9837892605
2009-10-29,10.215,10.38,10.115,10.28,3612928.064842959
2009-10-30,10.28,10.28,9.785,9.96,4311173.252279636
2009-11-02,9.99,9.995,9.6,9.715,6682500.506585614
2009-11-03,9.63,9.855,9.51,9.79,5040328.267477204
2009-11-04,9.925,10.105,9.695,9.73,4450650.455927053
2009-11-05,9.73,9.76,9.435,9.605,8771886.524822695
2009-11-06,9.525,9.96,9.52,9.96,5325799.392097265
2009-11-09,10.18,10.28,10.11,10.225,4891951.367781156
2009-11-10,10.185,10.2,9.905,10.045,4238119.554204661
2009-11-11,10.215,10.25,9.98,10.04,3084275.582573456
2009-11-12,9.95,10.08,9.79,9.855,3571003.0395136783
2009-11-13,9.81,9.97,9.755,9.955,2341195.542046606
2009-11-16,10.11,10.365,10.075,10.285,3802476.190476191
2009-11-17,10.27,10.355,10.2,10.27,3971546.0992907807
2009-11-18,10.355,10.375,10.15,10.21,4325560.283687944
2009-11-19,10.18,10.215,10.01,10.085,2831829.787234043
2009-11-20,9.985,10.07,9.935,10.015,3226553.191489362
2009-11-23,10.18,10.305,10.045,10.07,2716753.7993920976
2009-11-24,10.03,10.25,9.985,10.205,4131606.8895643367
2009-11-25,10.19,10.285,10.09,10.285,3530739.6149949348
2009-11-26,10.21,10.21,10.0,10.045,1724575.4812563325
2009-11-27,9.86,10.15,9.84,10.035,1929633.232016211
2009-11-30,10.11,10.265,9.965,9.995,3985892.6038500513
2009-12-01,10.185,10.195,10.09,10.13,4032064.842958461
2009-12-02,10.15,10.16,10.02,10.07,4146427.558257346
2009-12-03,10.03,10.135,9.945,9.96,3028449.8480243166
2009-12-04,10.07,10.095,9.815,9.985,5516494.427558258
2009-12-07,9.85,9.96,9.745,9.745,4042553.191489362
2009-12-08,9.665,9.675,9.48,9.49,4982285.714285715
2009-12-09,9.64,9.64,9.375,9.535,7012121.580547113
2009-12-10,9.63,9.745,9.48,9.745,3983914.893617022
2009-12-11,9.805,9.875,9.705,9.77,2948036.474164134
2009-12-14,9.87,10.015,9.86,9.975,2650849.0374873355
2009-12-15,9.99,10.06,9.91,9.975,2469325.2279635263
2009-12-16,10.09,10.265,10.04,10.215,3983663.627152989
2009-12-17,10.17,10.265,10.125,10.14,2550982.77608916
2009-12-18,10.195,10.28,10.135,10.135,3824162.107396152
2009-12-21,10.215,10.37,10.18,10.365,2853641.3373860186
2009-12-22,10.31,10.425,10.26,10.36,2122042.553191489
2009-12-23,10.43,10.55,10.325,10.54,3537458.96656535
2009-12-24,10.535,10.64,10.5,10.605,1051294.8328267478
2009-12-29,10.65,10.75,10.6,10.7,2419436.676798379
2009-12-30,10.71,10.795,10.675,10.795,2567282.6747720367
2009-12-31,10.8,10.865,10.715,10.8,1582249.240121581
2010-01-04,10.91,10.96,10.855,10.935,2031537.9939209728
2010-01-05,10.93,11.0,10.825,10.885,2703602.836879433
2010-01-06,10.905,10.975,10.81,10.825,2989321.1752786227
2010-01-07,10.775,10.785,10.51,10.585,3062719.351570416
2010-01-08,10.535,10.65,10.495,10.65,2902731.509625127
2010-01-11,10.785,10.785,10.51,10.585,2216105.3698074976
2010-01-12,10.445,10.515,10.42,10.455,2510334.34650456
2010-01-13,10.39,10.5,10.345,10.445,3533167.17325228
2010-01-14,10.45,10.46,10.23,10.345,3085386.0182370823
2010-01-15,10.3,10.365,10.16,10.23,2513009.118541034
2010-01-18,10.26,10.33,10.165,10.225,1404429.5845997976
2010-01-19,10.18,10.26,10.075,10.24,3126630.192502533
2010-01-20,10.18,10.225,10.075,10.18,2659059.7771023307
2010-01-21,10.21,10.295,10.13,10.145,4478079.027355623
2010-01-22,10.09,10.195,9.89,9.92,3665236.068895644
2010-01-25,10.005,10.075,9.95,9.99,2806909.827760892
2010-01-26,9.945,10.075,9.86,9.935,3434415.4002026347
2010-01-27,9.91,9.975,9.81,9.93,2998844.984802432
2010-01-28,10.03,10.045,9.735,9.815,4342200.607902736
2010-01-29,9.9,9.915,9.61,9.695,4367420.466058765
2010-02-01,9.74,9.855,9.735,9.805,3541912.86727457
2010-02-02,9.885,10.075,9.79,10.045,4680579.533941236
2010-02-03,10.075,10.245,10.045,10.21,4335460.992907802
2010-02-04,10.06,10.11,9.955,9.96,4127651.469098278
2010-02-05,9.91,10.015,9.615,9.845,5582139.81762918
2010-02-08,9.88,9.99,9.78,9.81,3465523.8095238097
2010-02-09,9.93,9.975,9.845,9.91,3191691.995947316
2010-02-10,9.945,9.96,9.755,9.82,2875955.420466059
2010-02-11,9.85,10.015,9.735,10.015,3841989.868287741
2010-02-12,9.96,10.07,9.91,10.07,3628478.216818643
2010-02-16,10.17,10.325,10.14,10.25,2910796.352583587
2010-02-17,10.235,10.38,10.22,10.255,2529811.550151976
2010-02-18,10.205,10.35,10.205,10.3,2454038.500506586
2010-02-19,10.285,10.39,10.27,10.305,2178695.035460993
2010-02-22,10.41,10.47,10.235,10.235,2443529.8885511653
2010-02-23,10.22,10.255,10.055,10.115,2797418.4397163126
2010-02-24,10.145,10.23,10.08,10.13,1979898.6828774065
2010-02-25,9.97,10.18,9.885,10.165,2750707.1935157045
2010-02-26,10.175,10.185,10.055,10.07,2227011.144883485
2010-03-01,10.17,10.265,10.16,10.215,2257118.5410334347
2010-03-02,10.215,10.295,10.18,10.215,2487250.253292807
2010-03-03,10.26,10.275,10.17,10.195,2470350.557244174
2010-03-04,10.23,10.3,10.165,10.225,3284526.8490374875
2010-03-05,10.33,10.63,10.29,10.585,4166816.6160081057
2010-03-08,10.61,10.66,10.51,10.54,2959132.725430598
2010-03-09,10.47,10.655,10.445,10.63,3213888.551165147
2010-03-10,10.625,10.78,10.62,10.765,3940607.9027355625
2010-03-11,10.72,10.78,10.665,10.7,1633345.4913880448
2010-03-12,10.65,10.785,10.56,10.64,3712599.7973657553
2010-03-15,10.545,10.57,10.345,10.425,4976636.271529889
2010-03-16,10.505,10.535,10.415,10.535,2098699.088145897
2010-03-17,10.605,10.665,10.555,10.635,4802682.877406282
2010-03-18,10.615,10.66,10.445,10.495,2675331.306990882
2010-03-19,10.495,10.525,10.315,10.425,4443858.156028369
2010-03-22,10.3,10.39,10.25,10.33,2480656.534954408
2010-03-23,10.34,10.385,10.245,10.345,2324859.169199595
2010-03-24,10.285,10.385,10.24,10.3,2435789.2603850053
2010-03-25,10.36,10.37,10.215,10.23,2394147.922998987
2010-03-26,10.25,10.335,10.19,10.235,4051047.6190476194
2010-03-29,10.28,10.485,10.255,10.455,2596206.686930092
2010-03-30,10.46,10.55,10.435,10.505,1907465.0455927053
2010-03-31,10.6,10.75,10.54,10.7,4158994.934143871
2010-04-01,10.82,11.17,10.805,11.14,4575529.888551165
2010-04-05,11.235,11.415,11.2,11.375,3453467.0719351573
2010-04-06,11.345,11.385,11.19,11.275,2530006.079027356
2010-04-07,11.21,11.235,11.08,11.12,4652551.165146911
2010-04-08,11.025,11.265,10.92,11.225,4544782.168186424
2010-04-09,11.295,11.345,11.18,11.285,2547181.357649443
2010-04-12,11.19,11.305,11.185,11.205,1858674.7720364744
2010-04-13,11.105,11.2,11.085,11.125,3154869.3009118545
2010-04-14,11.175,11.32,11.05,11.275,2790305.977710233
2010-04-15,11.24,11.39,11.18,11.22,2719416.4133738605
2010-04-16,11.175,11.2,10.875,10.97,4527708.206686931
2010-04-19,10.775,10.985,10.775,10.965,3669122.593718338
2010-04-20,10.975,11.225,10.975,11.115,4812782.168186424
2010-04-21,11.095,11.14,10.96,11.045,3478455.927051672
2010-04-22,10.96,11.105,10.855,11.095,3211205.673758866
2010-04-23,11.12,11.205,11.05,11.175,3206516.7173252283
2010-04-26,11.205,11.28,11.14,11.175,2253698.074974671
2010-04-27,11.08,11.14,10.855,10.855,4342399.189463019
2010-04-28,10.875,10.9,10.75,10.83,4684944.275582574
2010-04-29,10.885,11.13,10.875,11.055,4953329.28064843
2010-04-30,11.105,11.245,11.05,11.14,4055700.101317123
2010-05-03,11.245,11.335,11.15,11.24,4240871.3272543065
2010-05-04,11.125,11.14,10.855,10.955,4675128.672745694
2010-05-05,10.77,10.86,10.505,10.51,6934581.560283689
2010-05-06,10.465,10.66,9.965,10.35,9579371.83383992
2010-05-07,10.34,10.34,9.965,10.25,6919736.575481257
2010-05-10,10.68,10.68,10.445,10.535,4189049.645390072
2010-05-11,10.445,10.605,10.39,10.41,3302524.822695036
2010-05-12,10.495,10.58,10.365,10.505,3578095.2380952383
2010-05-13,10.445,10.49,10.265,10.355,4029094.224924013
2010-05-14,10.25,10.335,10.085,10.335,3870962.512664641
2010-05-17,10.38,10.415,9.97,10.16,5696915.906788248
2010-05-18,10.305,10.395,10.045,10.075,3985706.180344479
2010-05-19,10.11,10.125,9.71,9.91,26705440.729483284
2010-05-20,9.795,9.9,9.545,9.76,6035527.862208714
2010-05-21,9.555,9.905,9.48,9.88,3266634.245187437
2010-05-25,9.535,9.775,9.42,9.765,3712391.084093212
2010-05-26,10.055,10.105,9.895,9.9,3308464.0324214795
2010-05-27,10.095,10.4,10.095,10.39,3000143.8703140835
2010-05-28,10.435,10.545,10.34,10.425,3784871.3272543065
2010-05-31,10.505,10.605,10.37,10.605,1320567.375886525
2010-06-01,10.525,10.525,10.0,10.01,3617588.65248227
2010-06-02,10.065,10.465,10.065,10.445,3697276.595744681
2010-06-03,10.665,10.84,10.5,10.75,3895831.813576495
2010-06-04,10.435,10.79,10.365,10.405,2729989.8682877407
2010-06-07,10.405,10.54,10.19,10.19,2374050.658561297
2010-06-08,10.19,10.345,10.08,10.315,2571943.262411348
2010-06-09,10.505,10.535,10.17,10.2,2550976.697061804
2010-06-10,10.415,10.615,10.365,10.605,2600944.275582574
2010-06-11,10.43,10.68,10.43,10.63,1639813.5764944276
2010-06-14,10.815,10.865,10.62,10.635,1869916.9199594727
2010-06-15,10.725,10.87,10.715,10.85,3061296.8591692
2010-06-16,10.7,10.895,10.695,10.815,2011086.1195542049
2010-06-17,10.885,10.895,10.665,10.715,1520926.038500507
2010-06-18,10.795,10.895,10.735,10.83,2259673.7588652484
2010-06-21,11.015,11.09,10.745,10.83,1754652.4822695036
2010-06-22,10.815,10.83,10.495,10.52,2514759.8784194533
2010-06-23,10.46,10.645,10.46,10.535,2118678.8247213783
2010-06-24,10.59,10.6,10.345,10.4,1775298.8855116516
2010-06-25,10.55,10.61,10.345,10.475,1982662.6139817631
2010-06-28,10.435,10.47,10.32,10.345,1399329.2806484296
2010-06-29,10.27,10.27,9.965,10.0,3292255.319148937
2010-06-30,9.985,10.33,9.965,10.08,3164374.873353597
2010-07-02,10.08,10.165,9.89,9.97,2217604.8632218847
2010-07-05,9.89,9.96,9.7,9.705,1225268.4903748734
2010-07-06,9.915,10.005,9.775,9.935,5827868.287740629
2010-07-07,9.985,10.24,9.955,10.22,2163592.7051671734
2010-07-08,10.385,10.5,10.225,10.47,2824012.158054712
2010-07-09,10.43,10.505,10.345,10.505,1831106.382978724
2010-07-12,10.465,10.545,10.355,10.5,1224198.581560284
2010-07-13,10.655,10.655,10.49,10.515,2178725.4305977714
2010-07-14,10.515,10.56,10.385,10.495,1657819.6555217833
2010-07-15,10.525,10.555,10.36,10.555,1952666.666666667
2010-07-16,10.555,10.555,10.3,10.39,1972409.3211752789
2010-07-19,10.425,10.47,10.255,10.415,1583311.043566363
2010-07-20,10.22,10.415,10.205,10.415,2296496.4539007093
2010-07-21,10.48,10.48,10.17,10.25,1975347.5177304968
2010-07-22,10.345,10.45,10.3,10.435,1786804.4579533944
2010-07-23,10.46,10.485,10.34,10.45,1597150.9625126647
2010-07-26,10.46,10.5,10.335,10.47,1545306.990881459
2010-07-27,10.555,10.635,10.385,10.515,1352747.7203647415
2010-07-28,10.415,10.53,10.235,10.27,1395566.362715299
2010-07-29,10.345,10.485,10.15,10.215,2423850.0506585618
2010-07-30,10.17,10.17,10.03,10.1,1863242.1479229992
2010-08-03,10.34,10.41,10.195,10.33,1921361.70212766
2010-08-04,10.385,10.43,10.325,10.39,1888038.500506586
2010-08-05,10.445,10.555,10.44,10.44,4264103.343465046
2010-08-06,10.28,10.45,10.27,10.4,4314847.011144884
2010-08-09,10.445,10.545,10.335,10.515,1559706.1803444785
2010-08-10,10.345,10.37,10.285,10.31,3337266.464032422
2010-08-11,10.165,10.19,9.85,9.905,5044652.482269504
2010-08-12,9.745,9.785,9.64,9.67,7252490.374873354
2010-08-13,9.665,9.715,9.5,9.55,7967193.515704155
2010-08-16,9.56,9.675,9.5,9.675,1960794.326241135
2010-08-17,9.84,9.995,9.7,9.915,2737726.443768997
2010-08-18,9.9,9.9,9.715,9.79,1542214.7922998988
2010-08-19,9.8,9.825,9.66,9.705,2566060.7902735565
2010-08-20,9.685,9.685,9.5,9.63,1979600.8105369809
2010-08-23,9.715,9.77,9.62,9.64,1330796.3525835867
2010-08-24,9.485,9.565,9.39,9.39,2652273.556231004
2010-08-25,9.285,9.45,9.12,9.45,5707795.339412361
2010-08-26,9.56,9.585,9.36,9.405,4249341.438703141
2010-08-27,9.5,9.88,9.445,9.85,5439663.62715299
2010-08-30,9.78,9.965,9.78,9.86,3811935.157041541
2010-08-31,9.835,9.9,9.695,9.785,4854135.764944276
2010-09-01,9.9,10.08,9.885,10.015,5008695.035460994
2010-09-02,10.045,10.155,9.965,10.155,4375558.257345492
2010-09-03,10.25,10.31,10.04,10.105,3760774.0628166166
2010-09-07,10.1,10.1,9.86,9.92,3843943.262411348
2010-09-08,9.9,9.975,9.785,9.795,3982095.2380952383
2010-09-09,9.9,9.955,9.775,9.815,3718630.1925025336
2010-09-10,9.885,9.885,9.635,9.755,6454125.633232017
2010-09-13,9.855,10.02,9.745,9.985,3819519.756838906
2010-09-14,9.9,9.995,9.79,9.96,3017337.3860182376
2010-09-15,9.865,9.88,9.745,9.79,4595256.332320163
2010-09-16,9.755,9.83,9.69,9.805,2768553.191489362
2010-09-17,9.92,9.92,9.67,9.795,10792814.589665657
2010-09-20,9.77,9.945,9.715,9.89,3033001.0131712263
2010-09-21,9.92,9.92,9.765,9.775,5265031.408308005
2010-09-22,9.775,9.855,9.57,9.57,6057219.858156029
2010-09-23,9.52,9.56,9.41,9.47,6100960.486322189
2010-09-24,9.52,9.745,9.41,9.695,6300958.459979737
2010-09-27,9.695,9.805,9.66,9.79,4320283.687943263
2010-09-28,9.755,9.9,9.69,9.89,4831159.067882473
2010-09-29,9.89,10.165,9.84,10.16,6214613.981762919
2010-09-30,10.235,10.245,9.945,10.175,6948168.186423507
2010-10-01,10.29,10.55,10.265,10.515,9622536.980749749
2010-10-04,10.515,10.58,10.295,10.4,5806709.2198581565
2010-10-05,10.535,10.735,10.5,10.675,7721874.366767985
2010-10-06,10.595,10.85,10.595,10.665,9174166.160081057
2010-10-07,10.85,10.865,10.63,10.745,5813661.600810538
2010-10-08,10.75,10.88,10.68,10.86,5809315.096251267
2010-10-12,10.665,10.88,10.645,10.845,6744330.293819657
2010-10-13,10.85,10.885,10.775,10.83,7584129.685916921
2010-10-14,10.8,10.865,10.7,10.79,3539746.707193516
2010-10-15,10.83,10.83,10.695,10.77,3569882.472137792
2010-10-18,10.75,10.84,10.73,10.81,2172638.297872341
2010-10-19,10.595,10.735,10.575,10.66,3168577.5075987848
2010-10-20,10.63,10.67,10.505,10.535,4019608.915906789
2010-10-21,10.535,10.595,10.43,10.465,6525801.418439717
2010-10-22,10.55,10.575,10.42,10.49,4254012.158054711
2010-10-25,10.535,10.63,10.475,10.495,2347558.257345492
2010-10-26,10.41,10.46,10.33,10.425,2968526.8490374875
2010-10-27,10.355,10.44,10.235,10.365,3532162.1073961505
2010-10-28,10.495,10.515,10.295,10.415,2915225.9371833843
2010-10-29,10.43,10.65,10.405,10.615,3378451.874366768
2010-11-01,10.71,10.775,10.585,10.63,3517426.54508612
2010-11-02,10.645,10.845,10.61,10.825,3110818.6423505577
2010-11-03,10.825,10.89,10.65,10.79,4394370.820668694
2010-11-04,10.985,11.28,10.965,11.245,6938425.531914895
2010-11-05,11.225,11.385,11.225,11.27,4695469.09827761
2010-11-08,11.15,11.39,11.14,11.345,4079120.567375887
2010-11-09,11.405,11.44,11.28,11.345,3906052.684903749
2010-11-10,11.365,11.445,11.185,11.445,4602690.98277609
2010-11-11,11.365,11.645,11.31,11.595,4291714.285714286
2010-11-12,11.44,11.535,11.23,11.37,5027884.498480244
2010-11-15,11.355,11.48,11.29,11.31,4428472.137791287
2010-11-16,11.15,11.15,10.945,11.065,7077041.540020265
2010-11-17,10.985,11.12,10.985,11.095,2613687.943262412
2010-11-18,11.155,11.48,11.155,11.435,3601487.3353596763
2010-11-19,11.35,11.58,11.33,11.58,2370287.7406281666
2010-11-22,11.56,11.595,11.295,11.43,2461884.498480244
2010-11-23,11.28,11.33,11.145,11.18,3167467.0719351573
2010-11-24,11.28,11.4,11.18,11.39,2155963.5258358666
2010-11-25,11.365,11.48,11.35,11.445,1002158.0547112464
2010-11-26,11.365,11.475,11.31,11.325,1940182.370820669
2010-11-29,11.38,11.43,11.155,11.37,3329315.096251267
2010-11-30,11.285,11.395,11.235,11.29,3992605.876393111
2010-12-01,11.44,11.835,11.425,11.805,5528668.69300912
2010-12-02,11.725,12.025,11.645,11.94,4591949.341438703
2010-12-03,12.0,12.08,11.94,11.975,4024370.8206686936
2010-12-06,12.07,12.285,12.065,12.28,4303920.9726443775
2010-12-07,12.515,12.52,12.305,12.315,4974097.26443769
2010-12-08,12.165,12.295,12.03,12.03,4182249.240121581
2010-12-09,12.18,12.26,12.01,12.175,3252607.9027355625
2010-12-10,12.17,12.28,12.035,12.08,3139795.339412361
2010-12-13,12.125,12.485,12.125,12.37,4258893.617021278
2010-12-14,12.44,12.47,12.205,12.3,3480723.4042553194
2010-12-15,12.26,12.41,12.09,12.175,3604863.221884499
2010-12-16,12.115,12.295,12.07,12.25,3125898.6828774065
2010-12-17,12.205,12.37,12.135,12.325,7085817.629179332
2010-12-20,12.315,12.465,12.285,12.33,3066636.2715298887
2010-12-21,12.36,12.575,12.33,12.565,2926382.9787234045
2010-12-22,12.605,12.8,12.56,12.715,3709071.935157042
2010-12-23,12.715,12.835,12.57,12.775,2610936.170212766
2010-12-24,12.815,12.89,12.755,12.805,473110.4356636272
2010-12-29,12.705,12.795,12.55,12.69,1821742.654508612
2010-12-30,12.66,12.83,12.575,12.7,2010557.2441742653
2010-12-31,12.62,12.735,12.565,12.705,1338842.95845998
2011-01-04,12.795,12.885,12.57,12.645,4128443.768996961
2011-01-05,12.575,12.695,12.435,12.685,2599720.3647416416
2011-01-06,12.61,12.715,12.25,12.305,6791100.303951369
2011-01-07,11.485,11.88,11.47,11.63,28529795.339412365
2011-01-10,11.6,11.97,11.6,11.915,9807655.521783182
2011-01-11,12.23,12.235,12.01,12.175,6823232.01621074
2011-01-12,12.23,12.305,12.02,12.035,6309102.33029382
2011-01-13,12.03,12.12,11.72,11.85,6767094.224924013
2011-01-14,11.855,11.895,11.765,11.895,3651144.883485309
2011-01-17,11.895,12.0,11.84,11.935,1290330.2938196557
2011-01-18,11.935,12.145,11.89,12.145,3917029.381965553
2011-01-19,12.175,12.205,12.09,12.12,5299246.200607903
2011-01-20,12.03,12.12,12.0,12.04,7526072.948328269
2011-01-21,12.0,12.175,12.0,12.145,5085183.383991895
2011-01-24,12.17,12.17,11.975,12.07,4161598.7841945295
2011-01-25,12.0,12.03,11.75,11.85,4433829.787234043
2011-01-26,11.92,12.22,11.81,12.215,7400022.289766971
2011-01-27,12.075,12.145,11.99,12.0,4366216.818642351
2011-01-28,12.03,12.545,11.925,12.34,9591422.492401216
2011-01-31,12.335,12.86,12.33,12.79,9027400.202634249
2011-02-01,12.72,13.115,12.72,12.875,7875886.524822696
2011-02-02,12.93,12.93,12.65,12.69,3624524.822695036
2011-02-03,12.805,12.845,12.64,12.8,5137927.051671733
2011-02-04,12.82,12.845,12.57,12.645,4050530.901722392
2011-02-07,12.745,12.78,12.585,12.6,2609993.920972645
2011-02-08,12.54,12.6,12.375,12.53,2947430.597771024
2011-02-09,12.59,12.59,12.405,12.44,3064508.611955421
2011-02-10,12.405,12.68,12.405,12.665,4062790.273556232
2011-02-11,12.695,12.715,12.375,12.375,4877671.732522797
2011-02-14,12.45,12.755,12.415,12.715,3649258.358662615
2011-02-15,12.795,13.075,12.73,12.8,4895542.046605877
2011-02-16,12.945,13.49,12.89,13.335,7666520.770010132
2011-02-17,13.43,13.585,13.28,13.53,5017886.524822695
2011-02-18,13.605,13.715,13.35,13.535,4637977.71023303
2011-02-22,14.035,14.07,13.51,13.665,7683069.90881459
2011-02-23,13.815,14.13,13.745,13.785,9053078.0141844
2011-02-24,14.005,14.075,13.415,13.48,6975858.156028369
2011-02-25,13.605,13.92,13.53,13.85,4379173.252279636
2011-02-28,13.885,14.03,13.775,14.015,3755394.12360689
2011-03-01,13.995,14.08,13.93,14.015,4522772.036474165
2011-03-02,14.015,14.395,13.955,14.245,5202202.634245188
2011-03-03,13.955,14.04,13.63,13.74,5476385.0050658565
2011-03-04,13.86,14.245,13.805,14.235,5858563.323201622
2011-03-07,14.06,14.465,13.78,13.78,7111238.095238096
2011-03-08,13.78,13.845,13.28,13.31,5584022.289766971
2011-03-09,13.275,13.275,13.275,13.275,0.0
2011-03-10,12.87,12.975,12.765,12.875,6866792.299898684
2011-03-11,12.575,13.09,12.575,12.935,3296455.927051672
2011-03-14,12.48,12.91,12.475,12.905,6728950.35460993
2011-03-15,12.395,13.185,12.345,13.175,9067696.04863222
2011-03-16,13.16,13.4,12.985,13.185,9033327.25430598
2011-03-17,13.47,13.915,13.275,13.845,5807337.386018238
2011-03-18,13.885,13.935,13.635,13.72,8657406.281661602
2011-03-21,13.925,14.045,13.835,13.98,3049813.576494428
2011-03-22,13.85,13.965,13.735,13.905,3457132.725430598
2011-03-23,13.865,14.015,13.745,13.875,3494231.003039514
2011-03-24,13.855,13.89,13.605,13.71,4251327.254305978
2011-03-25,13.71,13.8,13.635,13.715,3642903.748733536
2011-03-28,13.565,13.785,13.42,13.435,3385750.75987842
2011-03-29,13.385,13.695,13.295,13.655,5381671.732522797
2011-03-30,13.745,13.91,13.675,13.775,3626435.663627153
2011-03-31,13.905,13.975,13.72,13.76,3182818.6423505577
2011-04-01,13.835,13.875,13.54,13.555,5726956.433637286
2011-04-04,13.635,13.76,13.575,13.625,3998992.907801419
2011-04-05,13.72,13.895,13.705,13.76,4036257.345491388
2011-04-06,13.78,13.83,13.44,13.56,4908573.454913881
2011-04-07,13.45,13.505,13.295,13.315,4481203.647416414
2011-04-08,13.445,13.66,13.365,13.57,4800206.686930092
2011-04-11,13.49,13.53,12.94,13.075,5720364.741641338
2011-04-12,12.85,12.87,12.54,12.725,7675163.120567377
2011-04-13,12.83,12.915,12.49,12.495,7171341.438703142
2011-04-14,12.495,12.495,12.15,12.21,10907057.75075988
2011-04-15,12.265,12.54,12.255,12.52,5858551.165146911
2011-04-18,12.27,12.565,12.01,12.475,7799665.653495441
2011-04-19,12.455,12.555,12.325,12.4,4648034.447821682
2011-04-20,12.555,12.745,12.555,12.7,5096796.352583587
2011-04-21,12.8,12.83,12.645,12.745,4644514.690982777
2011-04-25,12.79,12.815,12.48,12.595,4840861.195542047
2011-04-26,12.615,12.7,12.49,12.59,5203041.540020264
2011-04-27,12.66,12.67,12.355,12.515,9409856.129685918
2011-04-28,12.485,12.535,12.32,12.47,8537742.654508613
2011-04-29,12.42,12.79,12.415,12.775,6517914.893617022
2011-05-02,12.745,12.885,12.565,12.65,4826796.352583587
2011-05-03,12.63,12.635,12.2,12.4,5310814.589665654
2011-05-04,12.305,12.325,12.015,12.15,6111126.646403243
2011-05-05,11.995,12.07,11.77,11.835,8549323.201621074
2011-05-06,11.765,12.265,11.72,12.14,8511302.938196557
2011-05-09,12.225,12.24,11.9,12.095,6782624.113475178
2011-05-10,12.125,12.125,11.84,11.87,8380095.238095239
2011-05-11,11.82,11.825,11.49,11.55,9717458.96656535
2011-05-12,11.48,11.645,11.38,11.48,8213550.151975685
2011-05-13,11.55,11.59,11.265,11.31,8419594.731509626
2011-05-16,11.24,11.595,11.24,11.35,10592147.922998987
2011-05-17,11.305,11.5,11.17,11.41,7590360.688956435
2011-05-18,11.625,11.83,11.52,11.695,11065302.938196557
2011-05-19,11.75,11.765,11.545,11.645,4475199.59473151
2011-05-20,11.645,11.825,11.55,11.735,4496800.405268491
2011-05-24,11.74,11.835,11.655,11.675,6526212.765957448
2011-05-25,11.605,11.92,11.58,11.875,6240222.8976697065
2011-05-26,11.835,11.965,11.775,11.91,5446504.559270517
2011-05-27,11.97,12.085,11.89,11.93,3440624.113475178
2011-05-30,11.95,12.1,11.94,12.08,1085835.8662613982
2011-05-31,12.255,12.26,11.995,12.105,4310464.03242148
2011-06-01,12.17,12.18,11.62,11.62,5159959.473150963
2011-06-02,11.64,11.755,11.565,11.61,4584859.169199595
2011-06-03,11.49,11.715,11.35,11.695,4426464.03242148
2011-06-06,11.695,11.775,11.345,11.39,3923876.393110436
2011-06-07,11.48,11.62,11.385,11.415,4603809.523809524
2011-06-08,11.425,11.62,11.415,11.55,5090462.006079028
2011-06-09,11.62,11.685,11.51,11.61,4111065.8561296863
2011-06-10,11.485,11.57,11.285,11.29,4976930.0911854105
2011-06-13,11.29,11.33,10.96,11.08,7972812.563323203
2011-06-14,11.19,11.365,11.155,11.305,3909150.962512665
2011-06-15,11.22,11.385,11.1,11.195,4265621.0739615
2011-06-16,11.215,11.27,10.955,11.03,4956164.1337386025
2011-06-17,11.025,11.125,10.9,10.93,7607931.104356637
2011-06-20,10.79,10.945,10.765,10.88,3715005.0658561294
2011-06-21,10.965,11.355,10.96,11.26,5282145.896656536
2011-06-22,11.275,11.49,11.22,11.26,4703752.786220872
2011-06-23,11.05,11.2,10.875,11.18,10244050.6585613
2011-06-24,11.25,11.265,10.975,11.005,3433112.4620060795
2011-06-27,10.965,11.065,10.89,11.02,3962603.850050659
2011-06-28,11.1,11.35,11.085,11.345,4894834.853090173
2011-06-29,11.44,11.56,11.235,11.505,4937758.865248228
2011-06-30,11.575,11.72,11.49,11.63,5076462.006079028
2011-07-04,11.675,11.845,11.64,11.77,999606.8895643364
2011-07-05,11.84,12.01,11.795,11.94,6272962.512664641
2011-07-06,11.94,11.94,11.77,11.83,3373614.9949341444
2011-07-07,11.965,12.12,11.905,11.985,4282863.221884499
2011-07-08,11.825,11.88,11.545,11.61,5932948.328267477
2011-07-11,11.47,11.47,11.235,11.325,7011963.525835867
2011-07-12,11.275,11.465,11.27,11.31,4301645.390070923
2011-07-13,11.41,11.635,11.335,11.385,4094597.7710233033
2011-07-14,11.505,11.54,11.25,11.305,3264686.930091186
2011-07-15,11.43,11.505,11.385,11.44,3880952.3809523815
2011-07-18,11.295,11.43,11.225,11.36,2895179.331306991
2011-07-19,11.505,11.72,11.42,11.63,4835037.487335361
2011-07-20,11.68,11.75,11.63,11.7,3782259.37183384
2011-07-21,11.765,11.955,11.73,11.9,3981635.258358663
2011-07-22,11.9,11.98,11.885,11.95,2369809.5238095243
2011-07-25,11.89,11.98,11.825,11.905,3284567.375886525
2011-07-26,11.85,11.94,11.645,11.685,2922938.196555218
2011-07-27,11.59,11.605,11.315,11.355,3566352.5835866267
2011-07-28,11.29,11.48,11.22,11.285,3740340.4255319154
2011-07-29,11.19,11.19,11.02,11.1,5615373.860182372
2011-08-02,11.09,11.09,10.675,10.675,6283854.103343465
2011-08-03,10.645,10.685,10.325,10.595,6946964.539007093
2011-08-04,10.585,10.59,10.085,10.41,10427272.543059776
2011-08-05,10.445,10.515,9.925,10.14,8670433.637284702
2011-08-08,9.675,9.835,9.45,9.505,13037102.33029382
2011-08-09,9.685,10.135,9.52,10.01,13882093.211752787
2011-08-10,10.14,10.33,9.925,10.17,11503033.434650457
2011-08-11,10.21,10.515,10.015,10.49,7641540.020263425
2011-08-12,10.635,10.635,10.37,10.45,4542451.874366769
2011-08-15,10.57,10.745,10.47,10.61,3812374.873353597
2011-08-16,10.475,10.52,10.255,10.355,6475375.886524824
2011-08-17,10.455,10.585,10.305,10.4,5263525.835866262
2011-08-18,10.07,10.07,9.655,9.755,6123444.782168187
2011-08-19,9.555,9.845,9.495,9.52,5483100.303951369
2011-08-22,9.805,9.825,9.42,9.465,4494091.185410335
2011-08-23,9.61,10.055,9.535,10.035,6561779.128672746
2011-08-24,10.035,10.135,9.935,10.085,4445997.973657548
2011-08-25,10.285,10.29,9.825,9.895,3688879.4326241137
2011-08-26,9.82,10.095,9.65,10.02,3627716.312056738
2011-08-29,10.285,10.41,10.21,10.37,4221333.333333334
2011-08-30,10.335,10.495,10.2,10.46,3683053.698074975
2011-08-31,10.5,10.725,10.43,10.645,6566026.342451875
2011-09-01,10.675,10.765,10.42,10.43,4421995.947315097
2011-09-02,10.085,10.205,10.01,10.05,4198536.980749747
2011-09-06,9.715,9.94,9.61,9.94,7195467.071935158
2011-09-07,10.135,10.275,10.07,10.26,3413925.025329281
2011-09-08,10.15,10.345,10.125,10.275,4138899.6960486327
2011-09-09,10.085,10.18,9.78,9.825,5503381.965552179
2011-09-12,9.725,9.82,9.485,9.645,5676934.143870315
2011-09-13,9.67,9.79,9.615,9.725,5502968.591691997
2011-09-14,9.825,10.065,9.715,9.935,5609438.703140832
2011-09-15,10.07,10.19,9.99,10.16,4533799.3920972645
2011-09-16,10.155,10.21,9.865,9.865,9701864.235055726
2011-09-19,9.695,9.74,9.52,9.655,3982676.798378927
2011-09-20,9.735,9.785,9.47,9.48,5382650.455927053
2011-09-21,9.52,9.62,9.205,9.22,7425570.415400203
2011-09-22,8.875,9.0,8.7,8.915,16082095.23809524
2011-09-23,8.85,8.92,8.69,8.72,10014502.532928066
2011-09-26,8.715,9.1,8.595,9.1,7162994.934143871
2011-09-27,9.405,9.565,9.125,9.165,9937217.831813578
2011-09-28,9.22,9.22,8.85,8.88,5541446.808510639
2011-09-29,9.135,9.17,8.83,9.09,9549260.385005066
2011-09-30,8.94,9.005,8.77,8.875,7378903.748733537
2011-10-03,8.68,8.725,8.345,8.38,9159254.305977711
2011-10-04,8.09,8.38,7.86,8.335,11821815.60283688
2011-10-05,8.435,8.935,8.3,8.85,12010016.210739616
2011-10-06,8.78,9.2,8.7,9.075,9222532.928064844
2011-10-07,9.145,9.145,8.695,8.71,7365797.365754813
2011-10-11,9.05,9.07,8.92,9.0,7670141.843971632
2011-10-12,9.145,9.335,9.05,9.24,7885991.894630194
2011-10-13,9.2,9.205,9.005,9.15,5108907.80141844
2011-10-14,9.39,9.54,9.335,9.5,9395694.022289768
2011-10-17,9.52,9.53,9.17,9.22,5308332.320162108
2011-10-18,9.2,9.54,9.085,9.505,6383025.329280649
2011-10-19,9.5,9.585,9.33,9.395,4644427.558257346
2011-10-20,9.26,9.48,9.13,9.355,5101513.677811551
2011-10-21,9.575,9.73,9.475,9.71,5495329.28064843
2011-10-24,9.8,9.955,9.755,9.955,7141475.177304965
2011-10-25,10.035,10.05,9.72,9.76,5852954.407294833
2011-10-26,9.855,10.0,9.655,9.95,4698488.348530903
2011-10-27,10.42,10.53,10.25,10.395,8435775.075987844
2011-10-28,10.38,10.55,10.31,10.55,6132494.427558258
2011-10-31,10.525,10.525,10.14,10.14,4673884.498480244
2011-11-01,9.61,9.935,9.6,9.82,10060360.688956434
2011-11-02,9.99,10.135,9.95,10.09,4996828.774062817
2011-11-03,10.325,11.045,10.315,11.025,17950417.426545087
2011-11-04,10.89,11.005,10.715,10.885,7589343.465045594
2011-11-07,10.775,11.06,10.775,10.94,8889987.84194529
2011-11-08,11.055,11.16,10.925,11.12,7448630.192502534
2011-11-09,10.74,11.04,10.66,10.665,9719738.60182371
2011-11-10,10.855,10.955,10.59,10.715,9573491.38804458
2011-11-11,10.855,11.035,10.815,10.87,3847479.2299898686
2011-11-14,10.765,10.915,10.685,10.78,4130385.005065857
2011-11-15,10.68,10.855,10.65,10.82,5147667.679837893
2011-11-16,10.89,11.365,10.81,11.16,9081910.840932118
2011-11-17,11.11,11.23,10.655,10.725,5929055.724417428
2011-11-18,10.85,10.945,10.59,10.69,5848370.820668694
2011-11-21,10.445,10.555,10.32,10.52,6534541.033434651
2011-11-22,10.555,10.605,10.345,10.435,5687460.992907802
2011-11-23,10.325,10.325,9.99,10.09,6460767.983789261
2011-11-24,10.13,10.155,9.98,10.02,979781.1550151976
2011-11-25,9.965,10.07,9.68,9.795,4575244.174265452
2011-11-28,10.325,10.38,10.1,10.155,7956338.399189464
2011-11-29,10.2,10.515,10.145,10.485,4709051.671732524
2011-11-30,10.815,11.05,10.76,11.05,9832664.640324216
2011-12-01,10.96,11.12,10.885,10.915,5708549.138804459
2011-12-02,11.06,11.1,10.845,10.895,3697544.0729483287
2011-12-05,11.07,11.215,10.97,11.035,5514366.76798379
2011-12-06,10.965,11.13,10.795,11.005,4696036.474164134
2011-12-07,10.965,11.06,10.75,11.035,5133400.202634246
2011-12-08,10.865,11.075,10.63,10.695,4968358.662613982
2011-12-09,10.66,10.925,10.65,10.86,4102231.003039514
2011-12-12,10.655,10.745,10.5,10.745,4569134.75177305
2011-12-13,10.77,10.975,10.45,10.61,5900759.878419453
2011-12-14,10.39,10.525,10.11,10.125,9053906.788247216
2011-12-15,10.265,10.32,10.02,10.17,5051167.17325228
2011-12-16,10.15,10.485,10.15,10.44,9463872.340425532
2011-12-19,10.44,10.495,10.125,10.155,3948291.79331307
2011-12-20,10.405,10.625,10.345,10.485,7396427.558257346
2011-12-21,10.445,10.64,10.435,10.625,7917110.435663628
2011-12-22,10.69,10.955,10.655,10.925,7327438.703140832
2011-12-23,10.96,10.985,10.84,10.92,2465306.99088146
2011-12-28,10.845,10.9,10.615,10.65,2408723.4042553194
2011-12-29,10.64,10.835,10.61,10.835,2397531.9148936174
2011-12-30,10.745,11.03,10.745,11.03,2231262.411347518
2012-01-03,11.16,11.565,11.16,11.515,7944188.449848025
2012-01-04,11.42,11.52,11.35,11.52,5547991.894630193
2012-01-05,11.325,11.45,11.275,11.37,6189710.233029382
2012-01-06,11.275,11.33,11.175,11.32,4343386.018237082
2012-01-09,11.2,11.4,11.2,11.38,4108147.922998987
2012-01-10,11.555,11.565,11.41,11.425,6774066.869300913
2012-01-11,11.325,11.46,11.01,11.075,7825497.467071936
2012-01-12,11.15,11.285,11.03,11.095,8694301.92502533
2012-01-13,10.995,11.065,10.75,10.96,3481975.683890578
2012-01-16,11.04,11.04,10.9,10.945,1224804.4579533942
2012-01-17,11.055,11.09,10.835,10.915,4746936.170212766
2012-01-18,10.875,11.23,10.875,11.205,6511347.517730497
2012-01-19,11.24,11.405,11.195,11.37,6030409.321175279
2012-01-20,11.305,11.335,11.235,11.27,5362547.112462007
2012-01-23,11.335,11.665,11.28,11.625,6183086.119554206
2012-01-24,11.535,11.69,11.48,11.56,4923157.041540021
2012-01-25,11.455,11.65,11.31,11.65,5120052.684903749
2012-01-26,11.71,11.765,11.535,11.61,5441738.601823709
2012-01-27,11.565,11.74,11.565,11.63,4519862.2087132735
2012-01-30,11.465,11.6,11.39,11.52,3134915.906788248
2012-01-31,11.685,11.685,11.295,11.485,4760518.743667681
2012-02-01,11.535,11.635,11.44,11.61,6088834.853090173
2012-02-02,11.545,11.705,11.525,11.705,7756881.458966566
2012-02-03,11.74,11.89,11.685,11.81,6533252.279635259
2012-02-06,11.7,11.81,11.565,11.645,5221448.83485309
2012-02-07,11.635,11.635,11.035,11.14,15372231.003039517
2012-02-08,11.165,11.195,10.895,10.965,6933221.884498481
2012-02-09,11.005,11.075,10.91,11.07,5775971.631205674
2012-02-10,10.92,11.015,10.795,10.915,5067134.75177305
2012-02-13,10.96,11.065,10.94,11.035,3812668.693009119
2012-02-14,10.64,10.7,10.44,10.515,17555329.280648433
2012-02-15,10.575,10.59,10.435,10.525,7427215.805471125
2012-02-16,10.55,10.735,10.525,10.72,3659614.994934144
2012-02-17,10.78,10.845,10.68,10.81,3250004.052684904
2012-02-21,10.955,10.975,10.84,10.945,6779203.647416414
2012-02-22,10.93,11.065,10.92,11.04,4607365.754812564
2012-02-23,11.055,11.145,10.96,11.115,4400757.852077002
2012-02-24,11.105,11.155,10.975,10.985,11640113.475177309
2012-02-27,10.985,10.985,10.815,10.905,3974660.5876393113
2012-02-28,10.9,10.93,10.785,10.84,4031225.937183384
2012-02-29,10.775,10.925,10.605,10.62,7217069.90881459
2012-03-01,10.66,10.835,10.54,10.815,4075108.409321176
2012-03-02,10.75,10.77,10.505,10.505,4299323.201621074
2012-03-05,10.555,10.555,10.24,10.295,7919880.44579534
2012-03-06,10.12,10.225,9.995,10.19,7741499.493414388
2012-03-07,10.18,10.275,10.025,10.16,6480504.559270518
2012-03-08,10.305,10.37,10.065,10.22,5191738.601823709
2012-03-09,10.265,10.315,10.19,10.265,7098514.690982777
2012-03-12,10.165,10.255,9.89,9.945,7225517.730496455
2012-03-13,9.89,10.075,9.835,10.05,7699416.413373861
2012-03-14,10.195,10.265,9.87,9.895,5911430.597771024
2012-03-15,9.89,9.98,9.83,9.96,7294072.948328269
2012-03-16,9.97,10.225,9.97,10.165,12403991.894630194
2012-03-19,10.175,10.31,10.085,10.295,2843785.2077001017
2012-03-20,10.17,10.205,10.095,10.105,3235236.068895644
2012-03-21,10.065,10.18,10.01,10.14,2657872.3404255323
2012-03-22,9.965,10.005,9.755,9.805,11438368.794326242
2012-03-23,9.81,9.825,9.695,9.765,5665777.102330294
2012-03-26,9.83,9.855,9.645,9.655,6322364.741641338
2012-03-27,9.66,9.7,9.57,9.675,5945479.229989869
2012-03-28,9.605,9.645,9.5,9.52,7726514.690982777
2012-03-29,9.5,9.53,9.31,9.415,17084269.5035461
2012-03-30,9.5,9.62,9.43,9.59,5360701.114488349
2012-04-02,9.68,9.83,9.615,9.79,5417430.597771024
2012-04-03,9.785,9.785,9.55,9.615,5298340.425531915
2012-04-04,9.425,9.615,9.425,9.485,7003124.620060791
2012-04-05,9.445,9.48,9.125,9.215,6679558.257345492
2012-04-09,9.08,9.295,9.065,9.19,3062036.474164134
2012-04-10,9.185,9.215,8.915,9.075,6537053.698074975
2012-04-11,9.07,9.265,9.07,9.185,3845469.098277609
2012-04-12,9.205,9.605,9.18,9.575,7427422.492401217
2012-04-13,9.525,9.525,9.245,9.255,5453276.595744682
2012-04-16,9.305,9.385,9.22,9.255,7908954.407294834
2012-04-17,9.325,9.5,9.28,9.47,3423700.101317123
2012-04-18,9.41,9.465,9.26,9.34,3011645.390070922
2012-04-19,9.36,9.505,9.285,9.325,4493442.755825735
2012-04-20,9.41,9.455,9.255,9.28,3438364.741641338
2012-04-23,9.135,9.28,9.105,9.135,6635098.277608917
2012-04-24,9.135,9.19,9.05,9.08,7158976.697061804
2012-04-25,9.195,9.405,9.105,9.39,6569933.130699089
2012-04-26,9.34,9.48,9.265,9.46,3328129.68591692
2012-04-27,9.47,9.7,9.46,9.66,5028966.565349544
2012-04-30,9.615,9.97,9.615,9.955,6136158.054711247
2012-05-01,9.985,10.115,9.965,10.065,4348978.723404256
2012-05-02,9.985,9.985,9.81,9.835,4931094.224924013
2012-05-03,9.74,9.815,9.515,9.555,4331501.51975684
2012-05-04,9.17,9.295,9.065,9.195,10758729.483282676
2012-05-07,9.135,9.195,9.025,9.175,4322425.531914895
2012-05-08,9.125,9.13,8.795,8.9,7294723.40425532
2012-05-09,8.74,8.98,8.685,8.9,4279829.787234043
2012-05-10,8.99,9.135,8.965,9.035,3285250.253292807
2012-05-11,8.97,9.175,8.915,8.99,5442741.641337386
2012-05-14,8.79,8.895,8.725,8.775,3989584.599797366
2012-05-15,8.76,8.775,8.51,8.54,4998072.948328268
2012-05-16,8.54,8.74,8.43,8.505,5339290.780141844
2012-05-17,8.625,8.735,8.545,8.63,4177173.252279636
2012-05-18,8.74,8.835,8.655,8.685,4407578.520770011
2012-05-22,8.89,9.09,8.87,8.99,5384847.011144884
2012-05-23,8.8,9.135,8.745,9.12,5031456.9402228985
2012-05-24,9.15,9.215,8.99,9.11,3549533.9412360694
2012-05-25,9.155,9.215,9.105,9.195,3543918.946301925
2012-05-28,9.245,9.28,9.135,9.215,1435152.9888551168
2012-05-29,9.225,9.415,9.21,9.29,3248087.132725431
2012-05-30,9.115,9.12,8.635,8.655,7841852.077001014
2012-05-31,8.665,8.725,8.43,8.6,6003276.595744682
2012-06-01,8.355,8.425,8.095,8.285,6858897.669706181
2012-06-04,8.265,8.34,8.125,8.32,4026151.975683891
2012-06-05,8.265,8.525,8.265,8.435,7390387.031408309
2012-06-06,8.61,8.715,8.465,8.53,8985691.995947316
2012-06-07,8.7,8.79,8.335,8.345,7392897.669706182
2012-06-08,8.18,8.26,8.105,8.145,4837242.147922999
2012-06-11,8.27,8.285,8.01,8.035,4561355.623100304
2012-06-12,8.07,8.135,7.975,8.02,6125232.01621074
2012-06-13,7.95,8.095,7.87,7.895,5719236.068895644
2012-06-14,7.935,7.98,7.88,7.94,8709463.019250255
2012-06-15,8.01,8.08,7.965,8.045,10477019.250253294
2012-06-18,7.99,8.405,7.97,8.25,16408135.764944278
2012-06-19,8.295,8.45,8.255,8.4,5590921.985815603
2012-06-20,8.435,8.445,8.165,8.24,5504403.242147923
2012-06-21,8.185,8.24,7.725,7.745,7149631.20567376
2012-06-22,7.86,7.89,7.735,7.86,4050060.790273557
2012-06-25,7.745,7.805,7.645,7.77,3710751.7730496456
2012-06-26,7.785,7.85,7.69,7.74,6935821.681864236
2012-06-27,7.815,7.85,7.705,7.725,5121122.593718339
2012-06-28,7.725,7.755,7.56,7.71,6903578.520770011
2012-06-29,8.045,8.1,7.88,7.95,6300316.109422493
2012-07-03,8.18,8.32,8.09,8.27,7592907.80141844
2012-07-04,8.265,8.34,8.23,8.25,2809852.0770010133
2012-07-05,8.225,8.295,8.015,8.02,5700113.475177306
2012-07-06,7.865,7.89,7.71,7.74,5773481.256332321
2012-07-09,7.74,7.76,7.615,7.665,8400701.11448835
2012-07-10,7.675,7.75,7.445,7.525,6584859.169199595
2012-07-11,7.54,7.745,7.51,7.705,11201574.468085108
2012-07-12,7.6,7.665,7.495,7.605,7436320.162107397
2012-07-13,7.67,7.77,7.63,7.69,9506346.504559273
2012-07-16,7.69,7.775,7.63,7.71,4064589.665653496
2012-07-17,7.77,7.98,7.705,7.95,8357829.787234044
2012-07-18,7.935,8.305,7.915,8.17,8925355.623100305
2012-07-19,8.355,8.46,8.24,8.435,8032982.77608916
2012-07-20,8.325,8.395,8.27,8.38,3794287.740628167
2012-07-23,8.16,8.385,7.995,8.38,6139750.75987842
2012-07-24,8.35,8.42,7.96,8.055,4990684.903748734
2012-07-25,8.16,8.165,7.98,8.005,4845839.918946303
2012-07-26,8.11,8.15,8.01,8.1,4703007.092198582
2012-07-27,8.185,8.205,8.06,8.195,5103244.174265452
2012-07-30,8.185,8.26,8.125,8.195,2493199.5947315097
2012-07-31,8.225,8.225,7.95,7.965,4233831.813576495
2012-08-01,8.045,8.135,7.895,8.035,4534514.690982777
2012-08-02,7.94,7.955,7.78,7.79,5109848.02431611
2012-08-03,7.97,8.185,7.97,8.135,3901234.042553192
2012-08-07,8.355,8.745,8.355,8.735,9024435.663627151
2012-08-08,8.67,8.805,8.6,8.61,6987732.522796353
2012-08-09,8.785,9.2,8.735,9.14,9297481.25633232
2012-08-10,9.025,9.03,8.91,9.01,5819118.541033436
2012-08-13,9.065,9.085,8.695,8.78,13480707.193515703
2012-08-14,8.88,8.98,8.835,8.925,5326745.69402229
2012-08-15,8.91,9.02,8.89,8.97,4218790.273556232
2012-08-16,9.05,9.195,8.975,9.185,4988753.799392098
2012-08-17,9.185,9.25,9.15,9.19,3908573.4549138807
2012-08-20,9.215,9.275,9.14,9.245,3741967.57852077
2012-08-21,9.315,9.515,9.24,9.25,4035558.257345492
2012-08-22,9.23,9.28,9.03,9.16,3845167.17325228
2012-08-23,9.16,9.205,8.94,8.98,2847523.8095238097
2012-08-24,8.905,9.15,8.905,9.045,3453351.5704154004
2012-08-27,9.07,9.125,8.895,8.93,2674678.8247213783
2012-08-28,8.94,9.005,8.83,8.885,2933641.3373860186
2012-08-29,8.92,8.92,8.745,8.84,3755159.0678824726
2012-08-30,8.8,8.88,8.665,8.695,2857540.020263425
2012-08-31,8.81,8.86,8.715,8.73,3036222.8976697065
2012-09-04,8.765,8.765,8.5,8.505,3842557.244174266
2012-09-05,8.51,8.575,8.455,8.55,3287750.75987842
2012-09-06,8.645,8.945,8.63,8.76,5691067.882472139
2012-09-07,8.82,9.195,8.805,9.18,6051673.758865249
2012-09-10,9.14,9.345,9.115,9.21,3986024.316109423
2012-09-11,9.28,9.39,9.245,9.37,5329955.42046606
2012-09-12,9.465,9.51,9.265,9.335,4507582.573454915
2012-09-13,9.39,9.62,9.285,9.585,4924757.852077002
2012-09-14,9.735,9.92,9.715,9.835,6923071.935157042
2012-09-17,9.76,9.9,9.655,9.675,6473902.735562311
2012-09-18,9.57,9.74,9.51,9.565,3992755.8257345497
2012-09-19,9.54,9.575,9.34,9.355,5580299.898682878
2012-09-20,9.255,9.43,9.235,9.365,3713033.434650457
2012-09-21,9.43,9.57,9.415,9.415,12688547.112462008
2012-09-24,9.345,9.345,9.19,9.195,3227657.548125633
2012-09-25,9.29,9.335,9.025,9.035,5087979.7365754815
2012-09-26,8.93,9.055,8.89,8.92,4505100.303951369
2012-09-27,9.08,9.08,8.955,9.0,4126506.585612969
2012-09-28,8.955,8.955,8.735,8.86,7496589.665653496
2012-10-01,8.93,9.09,8.93,9.04,4212127.659574469
2012-10-02,9.1,9.21,9.06,9.105,4167760.89159068
2012-10-03,9.055,9.065,8.775,8.845,4840376.899696049
2012-10-04,8.955,8.975,8.845,8.965,3027294.832826748
2012-10-05,8.965,8.995,8.8,8.825,2377839.918946302
2012-10-09,8.845,8.92,8.77,8.87,5813771.023302939
2012-10-10,8.835,8.915,8.68,8.705,3191896.656534955
2012-10-11,8.79,8.905,8.745,8.765,10495096.251266465
2012-10-12,8.78,8.87,8.75,8.835,4143422.492401216
2012-10-15,8.775,8.82,8.65,8.79,4165797.365754813
2012-10-16,8.865,9.025,8.85,9.025,3110863.221884499
2012-10-17,9.05,9.105,9.0,9.08,2167126.6464032424
2012-10-18,9.04,9.11,8.99,9.045,2933104.356636272
2012-10-19,9.015,9.085,8.9,9.065,3607493.414387032
2012-10-22,8.91,9.12,8.91,8.99,2491300.911854104
2012-10-23,8.83,8.85,8.61,8.66,6388721.377912868
2012-10-24,8.665,8.745,8.555,8.635,3890832.8267477206
2012-10-25,8.735,8.805,8.615,8.74,3980978.723404256
2012-10-26,8.725,8.735,8.585,8.675,4228784.194528876
2012-10-29,8.67,8.7,8.595,8.7,1066658.5612968593
2012-10-30,8.69,8.895,8.67,8.775,1716703.1408308006
2012-10-31,8.905,8.94,8.785,8.79,2784990.881458967
2012-11-01,8.86,8.91,8.805,8.855,2894707.1935157045
2012-11-02,8.88,8.905,8.695,8.715,4668842.95845998
2012-11-05,8.705,8.775,8.635,8.725,4835675.785207701
2012-11-06,8.77,8.845,8.715,8.82,4911604.863221885
2012-11-07,8.705,8.73,8.455,8.455,5890212.765957448
2012-11-08,8.095,8.29,8.045,8.185,11069537.993920974
2012-11-09,8.11,8.465,8.09,8.32,7637768.996960487
2012-11-12,8.365,8.37,8.14,8.14,4368759.878419453
2012-11-13,8.075,8.245,8.005,8.095,4821691.995947315
2012-11-14,8.13,8.18,8.02,8.105,3909552.178318136
2012-11-15,8.065,8.215,7.965,7.995,5528241.134751773
2012-11-16,8.055,8.055,7.85,7.96,4516603.850050659
2012-11-19,8.145,8.145,8.015,8.04,3397193.5157041545
2012-11-20,8.005,8.08,7.98,8.06,4019333.333333334
2012-11-21,8.055,8.06,7.96,8.02,3051700.101317123
2012-11-22,8.03,8.095,8.02,8.07,1184137.7912867276
2012-11-23,8.07,8.245,8.045,8.16,3755509.625126647
2012-11-26,8.165,8.3,8.165,8.29,5126156.028368795
2012-11-27,8.32,8.335,8.135,8.155,11155102.33029382
2012-11-28,8.03,8.25,8.025,8.25,5951321.175278623
2012-11-29,8.37,8.445,8.315,8.335,5719138.804457954
2012-11-30,8.315,8.5,8.25,8.35,5020052.684903749
2012-12-03,8.41,8.42,8.215,8.235,5439175.278622088
2012-12-04,8.15,8.175,8.01,8.01,11284166.160081057
2012-12-05,8.02,8.155,8.005,8.115,6503011.144883486
2012-12-06,8.145,8.18,8.08,8.165,4020723.40425532
2012-12-07,8.18,8.23,8.095,8.14,4498699.088145897
2012-12-10,8.21,8.215,8.135,8.185,4579027.355623101
2012-12-11,8.18,8.305,8.18,8.27,5113414.387031409
2012-12-12,8.295,8.365,8.215,8.225,3880135.764944276
2012-12-13,8.195,8.3,8.16,8.285,5655580.547112463
2012-12-14,8.24,8.26,8.12,8.16,6811268.490374874
2012-12-17,8.165,8.18,8.07,8.105,5829031.408308005
2012-12-18,8.135,8.315,8.11,8.28,4383477.203647417
2012-12-19,8.315,8.37,8.245,8.33,5950516.717325228
2012-12-20,8.27,8.4,8.27,8.34,5969823.708206688
2012-12-21,8.39,8.535,8.255,8.49,11127175.278622087
2012-12-24,8.43,8.53,8.43,8.47,1988457.953394124
2012-12-27,8.375,8.395,8.28,8.355,4305086.119554205
2012-12-28,8.295,8.35,8.255,8.325,5166836.879432625
2012-12-31,8.31,8.46,8.275,8.395,2713594.731509625
2013-01-02,8.57,8.65,8.48,8.565,3703189.463019251
2013-01-03,8.545,8.73,8.53,8.66,3319341.438703141
2013-01-04,8.62,8.84,8.62,8.84,3648143.870314084
2013-01-07,8.725,8.785,8.66,8.73,5750571.428571429
2013-01-08,8.705,8.735,8.57,8.6,4161906.788247214
2013-01-09,8.59,8.63,8.435,8.555,5188328.267477204
2013-01-10,8.62,8.735,8.56,8.705,6983914.893617022
2013-01-11,8.75,8.79,8.595,8.735,5100932.117527863
2013-01-14,8.72,8.785,8.545,8.58,4715197.568389058
2013-01-15,8.575,8.635,8.475,8.53,6581724.417426546
2013-01-16,8.475,8.53,8.4,8.425,5988686.930091186
2013-01-17,8.48,8.645,8.465,8.6,5008670.719351571
2013-01-18,8.64,8.83,8.63,8.78,7662000.000000001
2013-01-21,8.78,8.925,8.755,8.925,4648666.666666667
2013-01-22,8.83,8.87,8.73,8.85,5877217.831813578
2013-01-23,8.785,8.875,8.77,8.85,4404439.716312057
2013-01-24,8.885,9.05,8.865,8.99,4794940.22289767
2013-01-25,9.015,9.17,9.0,9.065,5392626.13981763
2013-01-28,9.17,9.17,9.015,9.07,4199728.470111449
2013-01-29,9.085,9.235,9.045,9.175,3912141.843971632
2013-01-30,9.19,9.275,9.11,9.14,6049177.30496454
2013-01-31,9.09,9.135,8.83,8.83,14003011.144883487
2013-02-01,8.865,8.915,8.785,8.875,5570277.608915907
2013-02-04,8.755,8.885,8.74,8.815,4502095.238095239
2013-02-05,8.82,8.905,8.82,8.87,3589756.8389057755
2013-02-06,8.755,8.86,8.73,8.835,3857329.28064843
2013-02-07,8.825,8.89,8.75,8.79,5787400.202634246
2013-02-08,8.815,8.875,8.8,8.84,2270810.53698075
2013-02-11,8.825,8.985,8.815,8.945,3299685.91691996
2013-02-12,8.98,9.295,8.96,9.25,6349811.550151977
2013-02-13,9.235,9.325,9.19,9.325,3951181.357649443
2013-02-14,9.275,9.295,9.1,9.14,3437910.840932118
2013-02-15,9.09,9.23,9.045,9.095,3230224.9240121585
2013-02-19,9.105,9.2,9.1,9.11,2934567.375886525
2013-02-20,9.075,9.125,8.92,8.96,4573815.60283688
2013-02-21,8.885,8.915,8.75,8.79,7384081.053698076
2013-02-22,8.815,8.92,8.805,8.905,3342478.216818643
2013-02-25,9.0,9.125,8.945,8.955,4909223.910840932
2013-02-26,8.975,9.0,8.81,8.92,3239653.49544073
2013-02-27,8.87,9.155,8.855,9.085,3433556.23100304
2013-02-28,9.085,9.255,9.045,9.24,4019177.30496454
2013-03-01,9.15,9.445,9.06,9.395,10321225.937183386
2013-03-04,9.37,9.39,9.09,9.165,3696117.52786221
2013-03-05,9.235,9.305,8.93,8.975,5512932.117527863
2013-03-06,9.045,9.16,8.95,9.135,3392308.004052685
2013-03-07,9.0,9.55,8.985,9.41,6450172.23910841
2013-03-08,9.31,9.46,9.26,9.4,5385951.367781156
2013-03-11,9.33,9.46,9.275,9.41,3920926.038500507
2013-03-12,9.425,9.51,9.385,9.415,2518437.6899696053
2013-03-13,9.41,9.435,9.33,9.38,3075550.1519756843
2013-03-14,9.48,9.835,9.455,9.785,9864897.66970618
2013-03-15,9.785,9.98,9.785,9.875,10466208.713272544
2013-03-18,9.715,9.855,9.715,9.805,4527120.567375887
2013-03-19,9.8,9.92,9.735,9.795,8121284.70111449
2013-03-20,9.86,9.945,9.835,9.895,4988038.500506586
2013-03-21,9.88,9.92,9.65,9.65,4847398.176291794
2013-03-22,9.655,9.735,9.635,9.675,3254834.8530901726
2013-03-25,9.735,9.82,9.62,9.69,2995781.155015198
2013-03-26,9.74,9.82,9.67,9.735,3991827.760891591
2013-03-27,9.685,9.705,9.585,9.62,3449343.465045593
2013-03-28,9.62,9.72,9.525,9.585,4221975.683890578
2013-04-01,9.635,9.665,9.505,9.525,4889612.968591693
2013-04-02,9.49,9.605,9.465,9.595,2614470.111448835
2013-04-03,9.575,9.67,9.25,9.265,4555789.260385006
2013-04-04,9.255,9.265,9.07,9.1,6025450.861195543
2013-04-05,8.985,9.175,8.98,9.135,5475290.780141844
2013-04-08,9.155,9.23,9.1,9.175,4655683.890577508
2013-04-09,9.18,9.44,9.125,9.43,5735379.939209727
2013-04-10,9.43,9.575,9.415,9.53,7466210.739614996
2013-04-11,9.49,9.605,9.425,9.565,4333465.045592706
2013-04-12,9.42,9.475,9.15,9.205,4320956.433637286
2013-04-15,9.005,9.06,8.78,8.785,13636877.406281663
2013-04-16,8.83,8.94,8.745,8.845,3819862.208713273
2013-04-17,8.74,8.79,8.655,8.705,7566066.869300913
2013-04-18,8.77,8.845,8.615,8.71,4615582.573454915
2013-04-19,8.7,8.735,8.655,8.695,4730889.5643363735
2013-04-22,8.72,8.835,8.64,8.825,2536004.052684904
2013-04-23,8.81,8.825,8.595,8.69,4364449.848024317
2013-04-24,8.7,8.94,8.69,8.9,2833738.6018237085
2013-04-25,8.89,9.0,8.84,8.89,2462196.5552178323
2013-04-26,8.835,8.86,8.655,8.705,4487716.312056738
2013-04-29,8.765,8.91,8.71,8.82,2483884.498480244
2013-04-30,8.8,8.82,8.63,8.695,6161969.604863223
2013-05-01,8.625,8.635,8.53,8.535,12715021.276595743
2013-05-02,8.57,8.75,8.47,8.675,9066208.713272544
2013-05-03,8.725,8.925,8.685,8.705,5160062.816616009
2013-05-06,8.715,8.755,8.66,8.69,2687288.7537993924
2013-05-07,8.685,8.805,8.61,8.795,5176861.195542047
2013-05-08,8.76,8.875,8.74,8.77,4080285.7142857146
2013-05-09,8.735,8.81,8.675,8.795,2810360.688956434
2013-05-10,8.685,8.825,8.675,8.805,2622233.0293819658
2013-05-13,8.8,8.825,8.66,8.715,3578494.4275582577
2013-05-14,8.71,8.875,8.705,8.82,5068299.898682878
2013-05-15,8.76,8.79,8.655,8.77,8667756.838905776
2013-05-16,8.745,8.845,8.73,8.745,2951001.0131712263
2013-05-17,8.715,8.99,8.7,8.945,5416770.010131713
2013-05-21,9.235,9.405,9.14,9.32,7488103.343465046
2013-05-22,9.365,9.545,9.265,9.305,6368893.617021278
2013-05-23,9.085,9.23,9.05,9.185,4400382.978723405
2013-05-24,9.095,9.175,9.09,9.155,4016226.9503546106
2013-05-27,9.11,9.21,9.11,9.16,1528178.3181357651
2013-05-28,9.275,9.315,9.24,9.295,5041925.025329282
2013-05-29,9.205,9.47,9.185,9.44,4262200.607902736
2013-05-30,9.45,9.465,9.34,9.4,3356774.0628166166
2013-05-31,9.305,9.33,9.085,9.095,6254597.771023303
2013-06-03,8.96,9.0,8.82,8.9,4820143.870314084
2013-06-04,8.92,9.06,8.87,8.945,3078348.5309017226
2013-06-05,8.87,8.935,8.72,8.78,5075973.657548126
2013-06-06,8.76,8.855,8.7,8.805,4465645.390070923
2013-06-07,8.805,8.84,8.685,8.755,3060579.5339412363
2013-06-10,8.76,8.81,8.69,8.785,4301556.23100304
2013-06-11,8.685,8.785,8.615,8.69,4441041.540020264
2013-06-12,8.75,8.785,8.485,8.57,8597191.489361703
2013-06-13,8.55,8.735,8.5,8.715,3851655.521783182
2013-06-14,8.7,8.775,8.605,8.63,2137985.815602837
2013-06-17,8.69,8.91,8.675,8.865,3592510.6382978726
2013-06-18,8.845,8.975,8.845,8.945,5790982.77608916
2013-06-19,8.905,9.01,8.88,8.91,4213146.909827761
2013-06-20,8.76,8.875,8.695,8.75,4170239.108409322
2013-06-21,8.725,8.815,8.635,8.68,9507388.044579536
2013-06-24,8.6,8.74,8.405,8.675,7179240.121580548
2013-06-25,8.695,8.82,8.69,8.795,4576113.475177306
2013-06-26,8.81,8.835,8.685,8.78,2455244.174265452
2013-06-27,8.8,8.895,8.785,8.825,4367809.523809524
2013-06-28,8.86,8.88,8.74,8.765,4211866.261398177
2013-07-02,8.79,8.95,8.785,8.95,4533084.093211753
2013-07-03,9.005,9.165,8.96,9.16,6683254.305977711
2013-07-04,9.125,9.3,9.09,9.285,2325639.3110435666
2013-07-05,9.285,9.305,9.19,9.215,3976255.319148937
2013-07-08,9.205,9.305,9.185,9.235,3549811.5501519763
2013-07-09,9.28,9.465,9.21,9.45,6566034.447821682
2013-07-10,9.475,9.69,9.46,9.655,6346891.590678825
2013-07-11,9.735,9.945,9.71,9.84,17725610.942249242
2013-07-12,9.9,9.965,9.72,9.785,7466083.080040527
2013-07-15,9.76,9.865,9.755,9.755,6928198.581560285
2013-07-16,9.78,9.825,9.635,9.735,7446334.34650456
2013-07-17,9.755,9.905,9.74,9.865,4771584.599797366
2013-07-18,9.88,10.1,9.875,10.025,9042877.406281663
2013-07-19,10.045,10.195,10.035,10.155,10152751.773049649
2013-07-22,10.055,10.2,10.055,10.14,5882844.984802432
2013-07-23,10.11,10.22,10.07,10.11,4065781.155015198
2013-07-24,10.11,10.235,9.935,9.995,7183542.046605878
2013-07-25,9.955,10.13,9.91,9.96,4466579.533941236
2013-07-26,9.895,9.92,9.48,9.52,10993716.31205674
2013-07-29,9.29,9.49,9.23,9.45,6216443.768996961
2013-07-30,9.41,9.485,9.295,9.36,4990024.316109424
2013-07-31,9.415,9.625,9.39,9.41,5271422.492401216
2013-08-01,9.56,9.7,9.54,9.67,4419823.708206687
2013-08-02,9.66,9.69,9.595,9.665,2739025.329280649
2013-08-06,9.58,9.605,9.335,9.465,4183053.698074975
2013-08-07,9.355,9.455,9.32,9.345,5916395.136778116
2013-08-08,9.31,9.42,9.135,9.4,3623465.0455927057
2013-08-09,9.4,9.445,9.23,9.28,3284630.192502533
2013-08-12,9.19,9.255,9.105,9.185,2644214.792299899
2013-08-13,9.195,9.265,9.185,9.225,2228796.3525835867
2013-08-14,9.215,9.25,9.14,9.21,3420512.6646403247
2013-08-15,9.2,9.265,9.16,9.26,3514792.299898683
2013-08-16,9.26,9.415,9.23,9.31,3337351.5704154004
2013-08-19,9.295,9.31,9.055,9.065,3236731.509625127
2013-08-20,9.015,9.215,9.015,9.15,2953799.392097265
2013-08-21,9.12,9.17,9.0,9.07,3708652.482269504
2013-08-22,9.105,9.26,9.08,9.24,2769361.70212766
2013-08-23,9.305,9.31,9.15,9.2,3748291.79331307
2013-08-26,9.22,9.31,9.2,9.29,2139379.939209726
2013-08-27,9.415,9.57,9.31,9.38,4965258.358662615
2013-08-28,9.46,9.77,9.44,9.74,5472891.590678825
2013-08-29,9.685,9.745,9.63,9.685,3677458.96656535
2013-08-30,9.65,9.7,9.5,9.5,3134885.5116514694
2013-09-03,9.59,9.765,9.585,9.7,2529424.518743668
2013-09-04,9.655,9.695,9.59,9.605,6534158.054711247
2013-09-05,9.62,9.645,9.57,9.62,4428322.188449848
2013-09-06,9.66,9.675,9.57,9.585,3097783.1813576496
2013-09-09,9.56,9.625,9.52,9.55,2141396.149949341
2013-09-10,9.49,9.645,9.44,9.585,3873714.2857142864
2013-09-11,9.66,9.765,9.615,9.72,2911582.573454914
2013-09-12,9.71,9.805,9.615,9.665,2495047.6190476194
2013-09-13,9.645,9.815,9.63,9.725,3201438.703140831
2013-09-16,9.715,9.77,9.7,9.735,2867679.837892604
2013-09-17,9.735,9.82,9.65,9.665,3699933.130699089
2013-09-18,9.69,9.79,9.575,9.725,3803227.963525837
2013-09-19,9.74,9.77,9.625,9.65,2408423.505572442
2013-09-20,9.72,9.74,9.605,9.615,6246020.263424519
2013-09-23,9.585,9.645,9.55,9.58,1810060.7902735565
2013-09-24,9.57,9.63,9.53,9.54,1851811.550151976
2013-09-25,9.545,9.72,9.54,9.62,2048504.559270517
2013-09-26,9.63,9.78,9.63,9.675,2954362.715298886
2013-09-27,9.645,9.71,9.595,9.625,1817959.4731509627
2013-09-30,9.525,9.735,9.495,9.605,3114921.985815604
2013-10-01,9.57,9.785,9.57,9.74,3798350.557244175
2013-10-02,9.695,9.72,9.55,9.565,3056164.133738602
2013-10-03,9.56,9.6,9.425,9.43,3628802.431610943
2013-10-04,9.455,9.625,9.415,9.55,2560192.5025329283
2013-10-07,9.48,9.665,9.45,9.55,3620770.010131713
2013-10-08,9.585,9.67,9.5,9.53,2226105.3698074976
2013-10-09,9.53,9.565,9.435,9.505,3966052.684903749
2013-10-10,9.645,9.95,9.645,9.93,6982551.165146911
2013-10-11,9.91,9.995,9.825,9.88,2904723.4042553194
2013-10-15,10.01,10.105,9.95,10.01,4055805.4711246206
2013-10-16,10.03,10.06,9.94,10.015,3322822.6950354613
2013-10-17,9.97,9.99,9.855,9.87,2267525.8358662617
2013-10-18,9.865,10.07,9.86,10.025,2898322.1884498484
2013-10-21,9.98,10.055,9.88,9.91,2901947.315096252
2013-10-22,9.94,9.99,9.755,9.79,3825128.6727456944
2013-10-23,9.735,9.755,9.605,9.65,7386312.05673759
2013-10-24,9.645,9.83,9.6,9.81,5069621.0739615
2013-10-25,9.74,9.915,9.74,9.885,2643017.223910841
2013-10-28,9.855,9.865,9.69,9.7,3394109.4224924017
2013-10-29,9.745,9.975,9.74,9.975,4453694.022289768
2013-10-30,9.985,10.005,9.755,9.88,3634287.740628167
2013-10-31,9.865,9.965,9.78,9.82,2962093.2117527868
2013-11-01,9.835,9.88,9.65,9.685,4689371.833839919
2013-11-04,9.71,9.735,9.63,9.68,2469392.097264438
2013-11-05,9.65,9.705,9.56,9.62,4436674.772036475
2013-11-06,9.65,9.745,9.585,9.64,3008759.8784194533
2013-11-07,9.865,9.885,9.645,9.675,9963876.393110435
2013-11-08,9.705,9.895,9.68,9.8,4949021.276595745
2013-11-11,9.815,9.825,9.635,9.645,3543959.473150963
2013-11-12,9.625,9.685,9.505,9.535,4462273.556231003
2013-11-13,9.53,9.61,9.47,9.58,4503708.206686931
2013-11-14,9.57,9.85,9.51,9.825,4937363.728470112
2013-11-15,9.865,10.15,9.775,10.12,5793700.101317124
2013-11-18,10.07,10.12,9.935,9.98,3867096.2512664646
2013-11-19,9.95,10.105,9.92,10.04,2793809.5238095243
2013-11-20,10.075,10.345,10.06,10.285,6012966.565349544
2013-11-21,10.32,10.55,10.285,10.46,6716573.454913882
2013-11-22,10.44,10.45,10.245,10.33,4144496.4539007097
2013-11-25,10.27,10.345,10.095,10.245,6009406.281661602
2013-11-26,10.245,10.335,10.16,10.16,4867317.122593719
2013-11-27,10.185,10.23,10.09,10.185,3914425.531914894
2013-11-28,10.185,10.3,10.165,10.215,699860.1823708208
2013-11-29,10.215,10.445,10.185,10.26,3083635.258358663
2013-12-02,10.26,10.44,10.26,10.34,4839868.287740629
2013-12-03,10.265,10.4,10.24,10.29,3828247.213779129
2013-12-04,10.3,10.33,10.195,10.275,3951132.725430598
2013-12-05,10.205,10.295,10.12,10.155,3077240.121580548
2013-12-06,10.18,10.255,10.105,10.15,3913797.365754813
2013-12-09,10.245,10.345,10.2,10.26,3710382.978723405
2013-12-10,10.28,10.44,10.235,10.375,8642944.275582574
2013-12-11,10.395,10.445,10.225,10.295,5297294.8328267485
2013-12-12,10.295,10.38,10.265,10.285,2982526.8490374875
2013-12-13,10.235,10.295,10.13,10.25,6044212.765957448
2013-12-16,10.235,10.32,10.135,10.135,4912303.9513677815
2013-12-17,10.125,10.16,10.05,10.1,3641738.601823709
2013-12-18,10.075,10.295,10.075,10.27,5230457.953394124
2013-12-19,10.22,10.48,10.22,10.45,9121067.88247214
2013-12-20,10.505,10.66,10.495,10.535,8852271.529888552
2013-12-23,10.56,10.58,10.455,10.515,2832573.4549138807
2013-12-24,10.535,10.58,10.505,10.515,903304.9645390072
2013-12-27,10.6,10.7,10.57,10.66,2212593.7183384
2013-12-30,10.605,10.68,10.58,10.62,2188068.895643364
2013-12-31,10.595,10.755,10.595,10.725,2326587.639311044
2014-01-02,10.575,10.605,10.44,10.55,3862804.4579533935
2014-01-03,10.465,10.545,10.405,10.455,2825386.0182370823
2014-01-06,10.415,10.455,10.36,10.44,3512101.317122594
2014-01-07,10.435,10.545,10.435,10.495,2631766.9706180347
2014-01-08,10.48,10.6,10.445,10.515,3842759.878419453
2014-01-09,10.475,10.59,10.365,10.48,6085424.518743669
2014-01-10,10.595,10.825,10.58,10.8,6888014.184397164
2014-01-13,10.715,10.87,10.64,10.7,7483124.620060791
2014-01-14,10.705,10.78,10.63,10.73,7133811.550151977
2014-01-15,10.785,10.785,10.705,10.71,6870806.484295847
2014-01-16,10.67,10.745,10.605,10.71,10344761.904761909
2014-01-17,10.71,10.745,10.655,10.66,8618255.319148937
2014-01-20,10.635,10.655,10.58,10.635,1606632.218844985
2014-01-21,10.67,10.715,10.65,10.67,10267371.83383992
2014-01-22,10.67,10.825,10.64,10.785,20954004.052684907
2014-01-23,10.745,10.855,10.695,10.795,6204660.587639311
2014-01-24,10.73,10.76,10.515,10.585,5285306.99088146
2014-01-27,10.565,10.625,10.455,10.555,4677185.410334347
2014-01-28,10.565,10.86,10.565,10.835,4478099.290780142
2014-01-29,10.68,10.785,10.605,10.745,4256924.012158055
2014-01-30,10.81,10.835,10.74,10.755,2923215.805471125
2014-01-31,10.625,11.04,10.625,10.9,9007359.675785208
2014-02-03,10.885,10.885,10.66,10.79,5454755.82573455
2014-02-04,10.81,11.04,10.8,11.035,6212640.324214793
2014-02-05,11.04,11.245,10.95,11.23,6295771.023302939
2014-02-06,11.235,11.415,11.235,11.315,5259309.017223911
2014-02-07,11.34,11.375,11.205,11.295,4366869.300911855
2014-02-10,11.275,11.3,11.115,11.16,2477927.0516717327
2014-02-11,11.155,11.33,11.145,11.24,2859126.6464032424
2014-02-12,11.34,11.51,11.3,11.49,3857511.651469099
2014-02-13,11.405,11.6,11.355,11.57,3564595.744680852
2014-02-14,11.545,11.665,11.485,11.49,3575501.519756839
2014-02-18,11.49,11.74,11.49,11.69,4161381.965552178
2014-02-19,11.935,12.36,11.905,12.125,12624222.897669708
2014-02-20,12.045,12.285,12.025,12.205,9289456.940222898
2014-02-21,12.175,12.415,12.175,12.28,4970218.844984803
2014-02-24,12.26,12.445,12.23,12.245,5198332.320162108
2014-02-25,12.13,12.235,12.035,12.18,4155497.467071936
2014-02-26,12.18,12.265,12.11,12.165,3206192.5025329283
2014-02-27,12.165,12.215,11.99,12.05,3391039.513677812
2014-02-28,12.025,12.175,12.02,12.09,5607728.470111449
2014-03-03,12.015,12.31,12.015,12.185,4185635.258358663
2014-03-04,12.25,12.275,12.135,12.215,3974372.847011145
2014-03-05,12.155,12.215,12.065,12.145,4548936.170212766
2014-03-06,12.21,12.32,12.16,12.18,5317404.255319149
2014-03-07,12.31,12.445,12.28,12.41,3801523.80952381
2014-03-10,12.35,12.425,12.185,12.36,6010770.010131713
2014-03-11,12.24,12.345,12.105,12.13,3757925.025329281
2014-03-12,11.905,12.0,11.83,11.955,3704004.052684904
2014-03-13,11.96,12.005,11.78,11.84,3912081.053698076
2014-03-14,11.805,11.935,11.805,11.935,2673558.257345492
2014-03-17,11.925,12.0,11.805,11.975,2031215.8054711248
2014-03-18,11.96,12.2,11.95,12.18,3570605.876393111
2014-03-19,12.29,12.43,12.22,12.285,3374449.8480243166
2014-03-20,12.285,12.515,12.19,12.48,3273604.8632218847
2014-03-21,12.43,12.585,12.43,12.55,7128885.51165147
2014-03-24,12.58,12.66,12.49,12.565,3055165.1469098283
2014-03-25,12.605,12.635,12.465,12.535,2528814.5896656536
2014-03-26,12.6,12.71,12.4,12.41,3166109.4224924017
2014-03-27,12.525,12.75,12.46,12.54,8081420.466058765
2014-03-28,12.605,12.685,12.555,12.63,4435122.593718339
2014-03-31,12.63,12.745,12.575,12.715,6342389.057750761
2014-04-01,12.755,12.83,12.665,12.735,3011252.2796352585
2014-04-02,12.74,12.985,12.705,12.985,3203043.566362716
2014-04-03,12.955,13.115,12.89,13.07,3964283.687943263
2014-04-04,13.07,13.265,13.05,13.1,3711191.489361704
2014-04-07,13.05,13.13,12.94,12.995,5328020.263424519
2014-04-08,12.96,13.195,12.94,13.11,4065813.576494428
2014-04-09,13.13,13.24,13.09,13.22,2617961.4994934145
2014-04-10,13.2,13.255,13.11,13.21,3460885.5116514694
2014-04-11,13.11,13.22,12.92,12.995,4182291.79331307
2014-04-14,13.025,13.13,12.935,13.0,3686413.373860183
2014-04-15,13.02,13.205,12.97,13.135,3542413.3738601827
2014-04-16,13.185,13.345,13.16,13.23,3259821.681864236
2014-04-17,13.23,13.515,13.215,13.43,3860865.248226951
2014-04-21,13.345,13.395,13.315,13.35,2545906.788247214
2014-04-22,13.35,13.4,13.255,13.385,2501483.282674772
2014-04-23,13.465,13.56,13.405,13.48,3761655.521783182
2014-04-24,13.5,13.635,13.47,13.505,4528255.319148936
2014-04-25,13.435,13.445,13.3,13.4,4684447.821681865
2014-04-28,13.415,13.475,13.39,13.465,5116757.852077002
2014-04-29,13.485,13.685,13.47,13.49,3702763.931104357
2014-04-30,13.445,13.485,13.345,13.405,5748433.637284702
2014-05-01,13.42,13.45,13.365,13.435,6496800.405268491
2014-05-02,13.435,13.57,13.435,13.5,1877471.124620061
2014-05-05,13.45,13.48,13.345,13.44,2564988.855116515
2014-05-06,13.45,13.47,13.225,13.275,3050984.802431612
2014-05-07,13.41,13.43,13.285,13.35,5753606.889564337
2014-05-08,13.35,13.365,12.82,12.905,4117939.209726445
2014-05-09,13.115,13.135,12.785,12.875,7206362.715298886
2014-05-12,12.91,13.19,12.91,13.17,6692553.191489362
2014-05-13,13.205,13.275,13.1,13.24,3753904.761904762
2014-05-14,13.205,13.39,13.2,13.315,2818046.6058763936
2014-05-15,13.285,13.305,12.98,13.17,3313329.28064843
2014-05-16,13.16,13.185,12.915,12.985,2503007.092198582
2014-05-20,12.985,13.075,12.92,13.005,1942524.822695036
2014-05-21,13.08,13.32,13.06,13.29,3029458.96656535
2014-05-22,13.315,13.385,13.2,13.315,2595132.725430598
2014-05-23,13.29,13.47,13.28,13.41,2154581.5602836884
2014-05-26,13.38,13.475,13.3,13.36,708587.6393110437
2014-05-27,13.36,13.39,13.11,13.185,2723503.546099291
2014-05-28,13.175,13.21,13.04,13.185,1678822.695035461
2014-05-29,13.205,13.29,13.055,13.29,3107621.0739615
2014-05-30,13.29,13.29,13.125,13.245,2442950.354609929
2014-06-02,13.27,13.415,13.265,13.365,2733631.20567376
2014-06-03,13.375,13.575,13.35,13.55,2496767.9837892605
2014-06-04,13.505,13.69,13.45,13.66,3626526.849037488
2014-06-05,13.62,13.685,13.57,13.65,2639039.513677812
2014-06-06,13.65,13.83,13.65,13.8,3232680.8510638303
2014-06-09,13.78,13.92,13.78,13.9,2710113.4751773053
2014-06-10,13.87,13.935,13.8,13.915,3329884.498480244
2014-06-11,13.905,13.955,13.825,13.945,2477803.4447821686
2014-06-12,14.02,14.295,14.01,14.19,3776184.397163121
2014-06-13,14.205,14.525,14.185,14.475,4802324.2147923
2014-06-16,14.48,14.575,14.375,14.385,4262830.800405269
2014-06-17,14.38,14.4,14.205,14.28,3591142.8571428577
2014-06-18,14.375,14.5,14.28,14.35,3099811.550151976
2014-06-19,14.355,14.445,14.305,14.42,2768263.424518744
2014-06-20,14.49,14.695,14.375,14.65,9237063.829787236
2014-06-23,14.655,14.815,14.65,14.76,6399704.154002027
2014-06-24,14.695,14.79,14.45,14.46,10635059.77710233
2014-06-25,14.43,14.65,14.43,14.55,3314853.09017224
2014-06-26,14.515,14.65,14.42,14.625,3253023.302938197
2014-06-27,14.625,14.73,14.54,14.73,2540334.34650456
2014-06-30,14.685,14.845,14.615,14.785,3683789.260385005
2014-07-02,14.755,14.84,14.72,14.8,5142449.848024317
2014-07-03,14.805,14.86,14.745,14.83,2665055.7244174266
2014-07-04,14.8,14.95,14.78,14.78,1481756.8389057752
2014-07-07,14.83,14.885,14.75,14.81,3911351.5704154
2014-07-08,14.75,14.84,14.65,14.815,4611805.47112462
2014-07-09,14.755,14.78,14.58,14.78,3646559.270516718
2014-07-10,14.535,14.7,14.495,14.645,4479860.182370821
2014-07-11,14.645,14.685,14.26,14.345,5527234.042553192
2014-07-14,14.36,14.635,14.36,14.635,4332184.397163121
2014-07-15,14.465,14.53,14.17,14.3,5749448.834853091
2014-07-16,14.47,14.55,14.435,14.52,3624016.210739616
2014-07-17,14.525,14.58,14.275,14.31,3754802.431610943
2014-07-18,14.305,14.615,14.305,14.57,5429815.60283688
2014-07-21,14.525,14.685,14.445,14.625,2525325.2279635263
2014-07-22,14.7,14.825,14.66,14.765,3768064.842958461
2014-07-23,14.77,14.825,14.65,14.805,2756435.6636271533
2014-07-24,14.77,14.885,14.725,14.835,2242498.4802431613
2014-07-25,14.755,14.86,14.655,14.715,2535169.199594732
2014-07-28,14.675,14.7,14.465,14.52,3637673.758865248
2014-07-29,14.48,14.675,14.48,14.555,1886494.4275582568
2014-07-30,14.615,14.795,14.585,14.735,5851594.731509626
2014-07-31,14.71,14.73,14.325,14.335,4346672.745694023
2014-08-01,14.29,14.32,13.8,13.86,9324081.053698076
2014-08-05,13.965,13.995,13.73,13.885,5033817.629179332
2014-08-06,13.835,13.9,13.785,13.825,3277159.0678824726
2014-08-07,13.875,13.875,13.245,13.515,11440581.560283689
2014-08-08,13.525,13.985,13.525,13.905,6303604.863221886
2014-08-11,13.965,14.04,13.875,13.895,3709568.3890577513
2014-08-12,13.775,13.89,13.71,13.795,2907732.522796353
2014-08-13,13.81,13.86,13.54,13.6,2813187.436676799
2014-08-14,13.6,13.685,13.345,13.48,3607556.23100304
2014-08-15,13.48,13.735,13.385,13.71,5057935.15704154
2014-08-18,13.73,13.74,13.48,13.565,3574226.9503546106
2014-08-19,13.6,13.85,13.575,13.84,3566861.195542047
2014-08-20,13.84,13.935,13.67,13.92,4107371.83383992
2014-08-21,13.935,14.025,13.835,14.0,2659071.935157042
2014-08-22,13.95,13.98,13.825,13.96,2710816.6160081057
2014-08-25,13.965,14.095,13.96,14.06,2131080.040526849
2014-08-26,14.03,14.335,14.03,14.22,5241775.075987843
2014-08-27,14.29,14.29,14.03,14.1,2418072.948328268
2014-08-28,14.025,14.125,14.0,14.09,2437817.6291793315
2014-08-29,14.145,14.29,14.065,14.29,1905787.2340425528
2014-09-02,14.19,14.3,13.84,13.925,6360701.114488349
2014-09-03,14.025,14.03,13.82,13.89,4493055.724417427
2014-09-04,13.855,13.91,13.595,13.685,4070427.558257346
2014-09-05,13.72,13.765,13.605,13.725,3820018.2370820674
2014-09-08,13.665,13.69,13.385,13.485,5253953.394123607
2014-09-09,13.495,13.63,13.445,13.53,4610893.617021278
2014-09-10,13.505,13.57,13.34,13.54,4192534.954407295
2014-09-11,13.44,13.755,13.395,13.74,7186042.5531914905
2014-09-12,13.76,13.765,13.595,13.735,4272561.296859169
2014-09-15,13.675,13.82,13.655,13.765,5397215.805471125
2014-09-16,13.715,13.995,13.705,13.865,6676042.5531914905
2014-09-17,13.865,13.91,13.625,13.74,5513762.917933132
2014-09-18,13.735,13.81,13.59,13.675,6821414.387031409
2014-09-19,13.64,13.655,13.32,13.36,10009785.207700102
2014-09-22,13.33,13.425,13.19,13.205,4588346.504559271
2014-09-23,13.195,13.37,13.1,13.315,3235722.3910840936
2014-09-24,13.355,13.49,13.05,13.375,6908753.799392098
2014-09-25,13.41,13.44,13.095,13.095,5717570.415400203
2014-09-26,13.075,13.47,13.0,13.435,5284000.000000001
2014-09-29,13.305,13.395,13.155,13.35,5286994.934143871
2014-09-30,13.265,13.415,13.035,13.19,5038052.684903749
2014-10-01,13.11,13.26,12.765,12.77,7273983.789260386
2014-10-02,12.64,12.755,12.39,12.695,7676265.450861196
2014-10-03,12.665,12.815,12.545,12.585,3731793.313069909
2014-10-06,12.58,12.675,12.51,12.535,4969367.781155015
2014-10-07,12.435,12.535,12.12,12.125,7225908.814589666
2014-10-08,11.97,12.12,11.67,12.05,12186575.481256334
2014-10-09,11.99,12.01,11.68,11.84,7941436.67679838
2014-10-10,11.74,11.925,11.57,11.665,10101450.861195544
2014-10-14,11.335,11.395,10.96,11.08,16628591.691995949
2014-10-15,10.91,11.16,10.58,10.92,18286468.085106384
2014-10-16,10.725,11.505,10.715,11.385,14999355.623100303
2014-10-17,11.685,11.995,11.6,11.715,13718950.35460993
2014-10-20,11.655,11.705,11.48,11.595,7126684.903748734
2014-10-21,11.77,11.915,11.67,11.85,5834372.847011145
2014-10-22,11.895,12.02,11.55,11.665,8837754.812563324
2014-10-23,11.795,12.125,11.78,11.99,6972042.5531914905
2014-10-24,11.95,11.99,11.725,11.805,5445566.362715299
2014-10-27,11.69,11.69,11.35,11.505,7323280.648429586
2014-10-28,11.455,11.755,11.405,11.74,4211152.988855117
2014-10-29,11.85,11.985,11.595,11.725,7257908.814589666
2014-10-30,11.685,11.725,11.48,11.59,4726658.56129686
2014-10-31,11.695,11.93,11.54,11.92,4490541.033434651
2014-11-03,11.91,11.98,11.54,11.605,9563651.46909828
2014-11-04,11.52,11.525,10.965,11.155,10950622.087132726
2014-11-05,11.26,11.67,11.25,11.595,6575562.310030396
2014-11-06,11.7,12.045,11.595,12.045,6585951.367781156
2014-11-07,12.025,12.52,12.025,12.39,5341519.756838907
2014-11-10,12.505,12.645,12.245,12.295,7679943.262411348
2014-11-11,12.28,12.54,12.205,12.465,3562755.8257345497
2014-11-12,12.305,12.72,12.225,12.705,8128772.036474165
2014-11-13,12.64,12.68,12.19,12.325,9469104.356636273
2014-11-14,12.365,12.485,12.165,12.32,9030103.343465049
2014-11-17,12.235,12.38,12.11,12.165,4987359.675785208
2014-11-18,12.185,12.385,12.04,12.265,6580099.290780143
2014-11-19,12.31,12.42,12.135,12.32,4005414.387031409
2014-11-20,12.32,12.805,12.255,12.775,5539469.09827761
2014-11-21,12.94,13.065,12.805,12.935,6613075.987841946
2014-11-24,12.855,12.875,12.62,12.74,5467274.56940223
2014-11-25,12.73,12.92,12.565,12.75,7077035.460992909
2014-11-26,12.69,12.695,12.48,12.54,7857621.0739615
2014-11-27,12.335,12.405,11.395,11.655,8051244.174265452
2014-11-28,11.525,11.745,11.125,11.505,9588934.143870316
2014-12-01,11.38,11.645,11.175,11.64,8231535.967578522
2014-12-02,11.595,11.97,11.51,11.875,8122285.7142857155
2014-12-03,11.895,12.155,11.76,11.805,5705860.182370821
2014-12-04,11.67,11.705,11.265,11.28,8702184.397163121
2014-12-05,11.2,11.32,11.01,11.255,6482849.037487336
2014-12-08,10.985,11.005,10.505,10.8,10225071.935157042
2014-12-09,10.685,11.295,10.65,10.9,12507209.726443771
2014-12-10,10.645,10.665,10.215,10.32,10167122.59371834
2014-12-11,10.22,10.595,10.185,10.445,9821845.997973658
2014-12-12,10.25,10.615,10.085,10.115,9508632.218844986
2014-12-15,10.235,10.325,9.645,9.715,10678810.53698075
2014-12-16,9.475,10.335,9.455,9.92,11813870.31408308
2014-12-17,9.92,10.63,9.895,10.53,10697309.017223911
2014-12-18,10.875,10.945,10.39,10.675,9627491.38804458
2014-12-19,10.83,11.235,10.69,11.17,19064109.422492404
2014-12-22,11.1,11.1,10.765,10.99,9834699.0881459
2014-12-23,11.08,11.245,11.005,11.21,4011177.30496454
2014-12-24,11.115,11.195,10.985,11.13,1892182.370820669
2014-12-29,11.135,11.305,11.025,11.03,3320121.580547113
2014-12-30,10.995,11.1,10.85,10.935,2439623.100303952
2014-12-31,10.81,11.09,10.615,10.955,2802765.957446809
2015-01-02,10.785,11.18,10.765,11.07,3163805.4711246206
2015-01-05,10.77,10.81,10.14,10.31,8131031.408308005
2015-01-06,10.155,10.36,10.0,10.01,13070883.485309018
2015-01-07,10.1,10.24,9.805,9.815,9141525.835866263
2015-01-08,9.98,10.17,9.905,10.095,7819169.199594732
2015-01-09,10.17,10.225,10.03,10.115,6745071.935157042
2015-01-12,9.915,10.04,9.585,9.7,7779931.104356637
2015-01-13,9.76,9.875,9.68,9.74,7843993.920972645
2015-01-14,9.585,10.005,9.515,9.99,9418137.79128673
2015-01-15,10.275,10.445,9.95,9.96,9705902.735562311
2015-01-16,10.01,11.0,10.01,10.83,10813689.969604865
2015-01-19,10.685,10.75,10.395,10.495,3048385.0050658565
2015-01-20,10.525,10.545,10.295,10.425,6196713.272543061
2015-01-21,10.555,11.155,10.475,10.925,8313766.970618036
2015-01-22,11.015,11.115,10.815,11.05,5411349.544072949
2015-01-23,11.065,11.295,10.975,11.09,4919900.709219859
2015-01-26,11.115,11.18,10.99,11.065,2812344.478216819
2015-01-27,11.07,11.19,10.805,11.17,5162500.506585614
2015-01-28,11.1,11.1,10.76,10.76,5481400.202634246
2015-01-29,10.805,10.905,10.38,10.665,5246437.689969606
2015-01-30,10.585,11.36,10.46,11.235,5613525.835866262
2015-02-02,11.42,11.885,11.325,11.865,7069193.515704155
2015-02-03,12.11,12.445,11.905,12.07,11078522.796352586
2015-02-04,11.765,11.81,11.445,11.495,6911914.893617022
2015-02-05,11.635,11.9,11.56,11.875,5449598.784194529
2015-02-06,12.015,12.11,11.875,11.945,4367292.806484296
2015-02-09,12.03,12.125,11.955,12.04,4642273.556231003
2015-02-10,12.015,12.04,11.455,11.78,4343175.278622088
2015-02-11,11.59,11.905,11.53,11.875,4150222.8976697065
2015-02-12,12.065,12.08,11.745,11.875,4291550.151975685
2015-02-13,12.03,12.08,11.895,12.015,3708405.268490376
2015-02-17,11.82,12.165,11.77,12.065,5055167.17325228
2015-02-18,11.93,11.97,11.64,11.65,3975467.071935157
2015-02-19,11.345,11.63,11.29,11.6,4902269.5035461
2015-02-20,11.62,11.76,11.355,11.44,3121450.8611955424
2015-02-23,11.295,11.405,11.125,11.405,4461665.653495441
2015-02-24,11.545,11.68,11.42,11.455,3945396.149949342
2015-02-25,11.36,11.475,11.25,11.475,3996792.299898684
2015-02-26,11.28,11.375,11.22,11.265,3727150.962512665
2015-02-27,11.26,11.39,11.09,11.09,3196362.715298886
2015-03-02,11.075,11.28,10.975,11.245,6777025.329280649
2015-03-03,11.245,11.38,11.15,11.26,4682032.421479231
2015-03-04,11.225,11.315,10.945,11.22,4658374.873353598
2015-03-05,11.63,11.86,11.405,11.785,5676429.584599798
2015-03-06,11.68,11.85,11.385,11.43,5344318.135764945
2015-03-09,11.44,11.65,11.18,11.18,4051977.71023303
2015-03-10,11.095,11.18,11.01,11.1,3842960.4863221887
2015-03-11,11.075,11.33,11.06,11.225,3014940.22289767
2015-03-12,11.225,11.29,11.055,11.165,3109995.9473150964
2015-03-13,11.03,11.215,10.855,11.195,3976804.4579533935
2015-03-16,11.055,11.44,10.96,11.395,5027489.361702128
2015-03-17,11.18,11.58,11.1,11.545,4291270.516717326
2015-03-18,11.415,11.71,11.36,11.585,3832237.08206687
2015-03-19,11.49,11.53,11.21,11.27,4944674.772036475
2015-03-20,11.43,11.475,11.305,11.42,10934018.237082068
2015-03-23,11.42,11.605,11.355,11.465,4520277.608915907
2015-03-24,11.49,11.67,11.49,11.64,4048638.297872341
2015-03-25,11.665,11.97,11.65,11.81,6730334.34650456
2015-03-26,12.09,12.125,11.935,11.995,7261073.9614994945
2015-03-27,11.89,11.965,11.81,11.87,4092455.927051672
2015-03-30,11.87,12.095,11.865,11.985,3856648.4295846
2015-03-31,11.845,12.04,11.785,11.915,4112226.9503546106
2015-04-01,11.935,12.1,11.91,12.0,2645023.302938197
2015-04-02,11.885,12.205,11.88,12.07,3290184.397163121
2015-04-06,12.075,12.465,12.07,12.355,5208085.106382979
2015-04-07,12.275,12.845,12.275,12.595,6403783.18135765
2015-04-08,12.55,12.655,12.215,12.275,4714666.666666667
2015-04-09,12.275,12.645,12.275,12.435,3056782.168186424
2015-04-10,12.485,12.6,12.415,12.475,3296869.3009118545
2015-04-13,12.56,12.61,12.365,12.435,3463329.28064843
2015-04-14,12.43,12.73,12.405,12.655,3347933.1306990883
2015-04-15,12.735,13.03,12.73,12.89,4803207.700101318
2015-04-16,12.755,12.83,12.445,12.535,5872062.816616009
2015-04-17,12.425,12.68,12.385,12.66,3983596.7578520775
2015-04-20,12.63,12.795,12.53,12.57,3445189.4630192504
2015-04-21,12.555,12.61,12.17,12.315,3813661.6008105376
2015-04-22,12.345,12.53,12.095,12.42,4443163.120567377
2015-04-23,12.42,12.7,12.42,12.545,2617574.4680851065
2015-04-24,12.505,12.655,12.405,12.57,2943959.473150963
2015-04-27,12.585,12.655,12.405,12.455,3521829.787234043
2015-04-28,12.485,12.53,12.22,12.335,3463444.7821681867
2015-04-29,12.275,12.555,12.175,12.395,5131991.894630193
2015-04-30,12.445,12.505,12.15,12.305,3926305.9777102335
2015-05-01,12.245,12.395,12.15,12.26,3081621.0739615
2015-05-04,12.215,12.315,12.075,12.155,2158196.555217832
2015-05-05,12.275,12.36,12.105,12.165,5722646.403242148
2015-05-06,11.88,11.95,11.575,11.81,8324962.512664641
2015-05-07,11.63,11.87,11.45,11.72,4567848.02431611
2015-05-08,11.815,11.885,11.52,11.735,4495651.469098278
2015-05-11,11.79,11.9,11.635,11.705,4472508.611955421
2015-05-12,11.67,11.79,11.605,11.69,4016585.612968592
2015-05-13,11.77,11.845,11.65,11.75,4466190.476190477
2015-05-14,11.79,11.8,11.595,11.6,3801653.49544073
2015-05-15,11.545,11.69,11.455,11.655,2674081.0536980755
2015-05-19,11.615,11.645,11.485,11.58,2998052.6849037493
2015-05-20,11.595,11.83,11.59,11.65,4058407.294832827
2015-05-21,11.73,11.985,11.68,11.925,3759298.885511652
2015-05-22,11.86,11.925,11.74,11.85,2791981.762917933
2015-05-25,11.76,11.845,11.705,11.785,962861.1955420468
2015-05-26,11.695,11.72,11.545,11.65,4042838.905775076
2015-05-27,11.61,11.675,11.495,11.645,3588950.354609929
2015-05-28,11.575,11.765,11.565,11.735,3285029.3819655525
2015-05-29,11.72,11.825,11.545,11.78,3601144.8834853093
2015-06-01,11.845,11.845,11.635,11.69,4707578.520770011
2015-06-02,11.72,11.9,11.69,11.815,2672962.512664641
2015-06-03,11.805,11.835,11.645,11.655,2718674.7720364747
2015-06-04,11.585,11.615,11.465,11.575,3020895.6433637287
2015-06-05,11.45,11.76,11.45,11.515,2366222.8976697065
2015-06-08,11.48,11.535,11.19,11.22,2842081.0536980755
2015-06-09,11.265,11.44,11.265,11.355,3133914.893617022
2015-06-10,11.515,11.575,11.425,11.445,3089535.967578521
2015-06-11,11.46,11.47,11.275,11.33,2376926.038500507
2015-06-12,11.265,11.275,10.885,10.9,4556899.696048633
2015-06-15,10.835,10.84,10.74,10.76,5018431.61094225
2015-06-16,10.75,10.86,10.66,10.8,8224962.512664641
2015-06-17,10.885,10.96,10.675,10.845,5390070.921985816
2015-06-18,10.855,10.925,10.745,10.87,3150243.161094225
2015-06-19,10.64,10.875,10.6,10.655,15559645.390070925
2015-06-22,10.65,10.88,10.575,10.82,2327801.418439717
2015-06-23,10.875,11.12,10.765,11.095,3150563.3232016214
2015-06-24,11.055,11.305,11.015,11.08,2428840.9321175283
2015-06-25,11.055,11.075,10.82,10.85,2659266.464032422
2015-06-26,10.835,10.85,10.69,10.715,2386737.5886524827
2015-06-29,10.505,10.6,10.415,10.425,3494984.802431612
2015-06-30,10.53,10.585,10.38,10.47,4028107.3961499496
2015-07-02,10.425,10.505,10.345,10.455,2793665.653495441
2015-07-03,10.465,10.5,10.37,10.405,1019489.3617021276
2015-07-06,10.27,10.48,10.23,10.29,4003872.340425532
2015-07-07,10.305,10.41,10.095,10.355,4361215.805471125
2015-07-08,10.315,10.38,10.1,10.19,4540613.981762919
2015-07-09,10.305,10.42,10.125,10.135,4278577.507598785
2015-07-10,10.225,10.33,10.13,10.195,3634810.53698075
2015-07-13,10.25,10.335,10.185,10.245,4789961.499493415
2015-07-14,10.205,10.38,10.14,10.31,6553124.620060791
2015-07-15,10.27,10.465,10.135,10.19,5119511.651469098
2015-07-16,10.27,10.305,10.165,10.18,4026301.92502533
2015-07-17,10.18,10.2,10.015,10.125,2790936.170212766
2015-07-20,10.07,10.085,9.72,9.72,4188723.40425532
2015-07-21,9.76,9.97,9.755,9.81,7933432.624113476
2015-07-22,9.745,9.76,9.55,9.595,4536257.345491389
2015-07-23,9.585,9.64,9.26,9.52,4638125.633232017
2015-07-24,9.51,9.56,9.415,9.48,3967428.571428572
2015-07-27,9.27,9.44,9.26,9.325,3745286.727456941
2015-07-28,9.35,9.46,9.25,9.38,4934688.956433638
2015-07-29,9.36,9.56,9.295,9.495,5895995.947315097
2015-07-30,9.545,9.785,9.445,9.78,6057250.253292807
2015-07-31,9.745,9.9,9.63,9.86,4311681.864235057
2015-08-04,9.74,10.03,9.73,9.96,5374133.738601824
2015-08-05,10.015,10.265,9.92,9.99,8347473.150962514
2015-08-06,9.875,10.165,9.81,10.135,4933450.861195543
2015-08-07,10.135,10.37,10.095,10.125,5110022.289766971
2015-08-10,10.19,10.32,10.09,10.23,3374143.8703140835
2015-08-11,10.035,10.185,9.885,10.165,3632893.617021277
2015-08-12,10.17,10.19,9.82,9.865,5317049.645390072
2015-08-13,9.82,9.82,9.495,9.56,5363369.807497468
2015-08-14,9.65,9.745,9.415,9.42,3920419.4528875374
2015-08-17,9.335,9.42,9.275,9.285,2725955.420466059
2015-08-18,9.265,9.295,9.14,9.255,3665375.886524823
2015-08-19,9.205,9.225,8.725,8.74,6967065.856129686
2015-08-20,8.65,8.85,8.495,8.5,6273718.33839919
2015-08-21,8.425,8.605,8.205,8.275,8018907.80141844
2015-08-24,7.725,8.135,7.725,8.035,16875383.991894633
2015-08-25,8.355,8.405,7.945,7.98,10977264.437689971
2015-08-26,8.06,8.065,7.835,8.03,7738861.195542048
2015-08-27,8.155,8.765,8.135,8.72,8448982.77608916
2015-08-28,8.74,9.045,8.7,8.9,6027665.653495441
2015-08-31,8.81,9.155,8.49,9.155,7508378.926038502
2015-09-01,8.74,8.845,8.625,8.76,7814654.508611957
2015-09-02,8.845,8.9,8.515,8.86,9397918.946301926
2015-09-03,8.905,9.075,8.68,8.75,9162289.76697062
2015-09-04,8.585,8.66,8.375,8.475,4662786.220871327
2015-09-08,8.62,8.64,8.415,8.61,4161124.620060791
2015-09-09,8.795,8.815,8.345,8.465,6060231.003039515
2015-09-10,8.445,8.655,8.4,8.58,4287092.1985815605
2015-09-11,8.475,8.485,8.215,8.255,3587578.5207700105
2015-09-14,8.23,8.255,8.075,8.125,4675894.630192503
2015-09-15,8.135,8.36,8.135,8.2,4405578.520770011
2015-09-16,8.28,8.735,8.275,8.715,7565819.655521784
2015-09-17,8.675,8.835,8.535,8.705,6462974.670719353
2015-09-18,8.455,8.5,8.345,8.395,16854484.295846
2015-09-21,8.515,8.64,8.415,8.5,5009722.391084094
2015-09-22,8.285,8.54,8.26,8.295,5696490.374873354
2015-09-23,8.36,8.415,8.055,8.055,5232119.554204661
2015-09-24,7.98,8.17,7.97,8.08,5765444.782168187
2015-09-25,8.155,8.215,8.035,8.16,4932470.111448836
2015-09-28,8.07,8.12,7.93,7.93,4959669.706180345
2015-09-29,7.955,8.25,7.94,8.17,6286873.353596759
2015-09-30,8.145,8.29,7.945,8.095,4350393.110435664
2015-10-01,8.21,8.395,7.94,7.995,9335572.441742657
2015-10-02,7.915,8.195,7.885,8.125,7933775.075987843
2015-10-05,8.41,8.85,8.36,8.78,9854737.588652484
2015-10-06,8.845,9.22,8.785,9.2,12997078.0141844
2015-10-07,9.4,9.725,9.34,9.725,22272490.374873355
2015-10-08,9.69,10.045,9.605,10.02,8440816.616008107
2015-10-09,10.065,10.18,9.95,9.98,12788097.264437692
2015-10-13,9.53,9.835,9.44,9.495,8051434.650455928
2015-10-14,9.455,9.73,9.45,9.665,4318405.268490375
2015-10-15,9.585,9.67,9.275,9.545,7562668.693009119
2015-10-16,9.69,9.715,9.515,9.63,4977088.145896657
2015-10-19,9.53,9.58,9.34,9.43,4192952.3809523815
2015-10-20,9.445,9.79,9.375,9.7,7290901.722391085
2015-10-21,9.655,9.655,9.405,9.48,6665410.334346505
2015-10-22,9.5,9.795,9.5,9.705,3941578.5207700105
2015-10-23,9.655,9.705,9.515,9.69,5765084.093211753
2015-10-26,9.695,9.695,9.42,9.44,4202549.138804458
2015-10-27,9.245,9.265,9.12,9.21,7501396.149949342
2015-10-28,9.27,9.65,9.155,9.545,5418457.953394124
2015-10-29,9.555,9.77,9.435,9.445,4746875.379939211
2015-10-30,9.45,9.595,9.415,9.44,7220735.562310032
2015-11-02,9.365,9.78,9.315,9.72,4205197.568389058
2015-11-03,9.81,10.035,9.795,9.955,6843649.442755827
2015-11-04,9.945,10.03,9.73,9.945,6415760.89159068
2015-11-05,10.06,10.745,9.89,10.5,12274235.05572442
2015-11-06,10.415,10.53,10.25,10.48,5112107.39614995
2015-11-09,10.59,10.62,10.215,10.255,6727756.838905776
2015-11-10,10.19,10.335,10.025,10.11,5153771.023302939
2015-11-11,10.075,10.085,9.805,9.875,8224634.245187437
2015-11-12,9.655,9.83,9.575,9.685,6572599.797365756
2015-11-13,9.645,9.895,9.54,9.825,5499777.102330294
2015-11-16,9.785,10.465,9.78,10.335,5526948.328267477
2015-11-17,10.3,10.465,10.145,10.29,4737426.54508612
2015-11-18,10.415,10.455,10.15,10.325,4733009.118541034
2015-11-19,10.225,10.37,10.11,10.295,4619173.252279636
2015-11-20,10.29,10.39,10.23,10.26,11499282.674772035
2015-11-23,10.21,10.425,10.13,10.275,3461566.3627152992
2015-11-24,10.35,10.535,10.305,10.365,4594788.24721378
2015-11-25,10.315,10.38,10.16,10.19,2979426.54508612
2015-11-26,10.185,10.26,10.135,10.185,730913.8804457954
2015-11-27,10.12,10.19,9.885,9.895,1968012.1580547115
2015-11-30,9.9,10.16,9.885,10.07,3483651.469098278
2015-12-01,10.05,10.145,10.0,10.075,3889896.656534955
2015-12-02,9.995,10.02,9.625,9.65,4928984.802431611
2015-12-03,9.745,9.79,9.54,9.6,4265041.540020264
2015-12-04,9.375,9.6,9.305,9.56,5509722.391084094
2015-12-07,9.365,9.375,8.88,8.97,8426956.433637286
2015-12-08,8.785,9.115,8.7,8.985,6642301.92502533
2015-12-09,9.08,9.31,9.025,9.085,5785641.337386019
2015-12-10,9.025,9.435,8.985,9.405,6374512.664640325
2015-12-11,9.185,9.23,9.075,9.1,4013209.7264437694
2015-12-14,8.98,9.13,8.86,9.045,5371183.383991895
2015-12-15,9.14,9.355,9.135,9.315,6613323.201621075
2015-12-16,9.205,9.25,8.955,9.1,9585943.262411349
2015-12-17,9.065,9.13,8.7,8.86,6798462.006079028
2015-12-18,8.83,9.155,8.825,9.15,10923750.75987842
2015-12-21,9.145,9.245,8.96,9.04,4837858.156028369
2015-12-22,9.03,9.155,8.98,9.105,2882585.612968592
2015-12-23,9.215,9.79,9.2,9.77,5985183.383991895
2015-12-24,9.785,9.805,9.68,9.75,1616066.869300912
2015-12-29,9.73,9.89,9.63,9.775,3322682.877406282
2015-12-30,9.655,9.745,9.5,9.52,3614624.113475178
2015-12-31,9.41,9.61,9.39,9.485,2530804.4579533944
2016-01-04,9.26,9.58,9.235,9.435,5503481.256332321
2016-01-05,9.42,9.645,9.3,9.635,6063556.23100304
2016-01-06,9.335,9.445,9.205,9.215,8134002.026342452
2016-01-07,8.985,9.05,8.615,8.64,7490966.565349545
2016-01-08,8.7,8.74,8.41,8.57,6823458.96656535
2016-01-11,8.515,8.515,8.0,8.1,9629766.970618036
2016-01-12,8.15,8.175,7.66,7.85,11984129.68591692
2016-01-13,7.985,8.04,7.595,7.76,11899896.656534957
2016-01-14,7.795,8.175,7.675,8.13,8469740.628166161
2016-01-15,7.65,7.805,7.35,7.67,14547501.51975684
2016-01-18,7.535,7.625,7.395,7.51,3043497.4670719355
2016-01-19,7.635,7.695,7.09,7.195,11235949.341438703
2016-01-20,6.97,7.215,6.675,7.19,13505963.525835868
2016-01-21,7.14,7.855,7.09,7.79,9255219.85815603
2016-01-22,8.16,8.41,8.04,8.18,10366656.534954408
2016-01-25,7.98,8.11,7.805,7.815,7851390.070921986
2016-01-26,7.91,8.32,7.855,8.295,6953096.251266465
2016-01-27,8.225,8.79,8.135,8.69,10911144.88348531
2016-01-28,9.335,9.415,8.9,9.16,12707517.730496457
2016-01-29,9.255,9.415,9.105,9.415,8874733.53596758
2016-02-01,9.18,9.18,8.96,9.135,6778589.665653496
2016-02-02,8.79,8.97,8.685,8.71,8601959.473150963
2016-02-03,8.87,9.425,8.61,9.4,9272506.58561297
2016-02-04,9.47,9.655,9.3,9.51,8990492.401215807
2016-02-05,9.425,9.59,9.21,9.485,7108447.8216818655
2016-02-08,9.265,9.425,8.995,9.175,7820340.425531915
2016-02-09,8.96,9.1,8.675,8.825,10709448.834853092
2016-02-10,8.675,8.795,8.57,8.59,8847542.046605878
2016-02-11,8.32,8.5,8.06,8.345,12322437.689969609
2016-02-12,8.61,8.905,8.485,8.71,10951392.09726444
2016-02-16,8.86,8.945,8.61,8.74,10417785.207700102
2016-02-17,8.93,9.4,8.865,9.355,7157181.357649444
2016-02-18,9.52,9.575,8.935,9.14,7979807.497467073
2016-02-19,8.88,8.93,8.74,8.82,7924859.169199595
2016-02-22,9.105,9.165,8.955,9.055,4961045.592705168
2016-02-23,8.945,9.095,8.635,8.65,4781795.339412361
2016-02-24,8.44,8.63,8.28,8.58,5981748.733535969
2016-02-25,8.555,8.69,8.24,8.405,7338101.317122594
2016-02-26,8.615,8.925,8.485,8.6,6433035.460992908
2016-02-29,8.735,8.935,8.675,8.875,6259902.735562311
2016-03-01,9.005,9.085,8.92,9.04,6527341.438703141
2016-03-02,8.96,9.475,8.91,9.47,7959696.048632219
2016-03-03,9.765,10.375,9.765,10.31,15110591.691995949
2016-03-04,10.455,10.845,10.44,10.8,16386437.689969609
2016-03-07,10.725,10.935,10.725,10.89,9777191.489361703
2016-03-08,10.695,10.82,10.485,10.535,7624585.612968593
2016-03-09,10.675,11.07,10.57,10.945,9422802.431610944
2016-03-10,10.825,11.145,10.775,11.06,9945033.434650457
2016-03-11,11.145,11.485,11.14,11.335,8837475.177304966
2016-03-14,11.13,11.415,11.08,11.33,6246251.266464033
2016-03-15,11.155,11.265,10.9,11.12,7961234.042553192
2016-03-16,11.25,11.485,11.19,11.445,6806911.8541033445
2016-03-17,11.59,11.69,11.495,11.52,6391471.124620061
2016-03-18,11.525,11.63,11.215,11.3,11038105.3698075
2016-03-21,11.275,11.465,11.23,11.245,3789949.341438704
2016-03-22,11.175,11.55,11.11,11.385,4069025.329280649
2016-03-23,11.375,11.375,10.925,10.985,5567594.731509626
2016-03-24,10.745,11.3,10.67,11.13,6604218.844984803
2016-03-28,11.13,11.13,10.85,11.095,2599590.678824722
2016-03-29,10.865,11.08,10.71,11.03,4386004.052684904
2016-03-30,11.205,11.24,10.93,10.95,3559910.840932118
2016-03-31,10.895,11.155,10.895,11.1,3275475.177304965
2016-04-01,10.845,10.845,10.59,10.615,7322549.138804459
2016-04-04,10.595,10.715,10.46,10.575,4723197.568389058
2016-04-05,10.545,10.65,10.46,10.535,4599292.806484296
2016-04-06,10.665,11.07,10.59,11.06,5478222.8976697065
2016-04-07,10.94,11.0,10.675,10.86,3717183.3839918952
2016-04-08,11.14,11.405,11.12,11.365,7589217.831813578
2016-04-11,11.42,11.565,11.25,11.255,3781568.3890577513
2016-04-12,11.36,12.02,11.31,11.85,7197306.99088146
2016-04-13,11.91,12.05,11.74,11.86,6189108.409321176
2016-04-14,11.91,11.945,11.68,11.855,4552863.221884499
2016-04-15,11.58,11.705,11.515,11.59,3540006.079027356
2016-04-18,11.2,11.94,11.155,11.87,7216895.643363729
2016-04-19,11.895,12.1,11.695,12.03,7215588.65248227
2016-04-20,11.885,12.135,11.85,12.04,4829025.329280649
2016-04-21,12.06,12.265,12.025,12.23,6417065.856129686
2016-04-22,12.165,12.44,12.165,12.22,6518297.872340426
2016-04-25,12.14,12.26,11.95,12.06,6204618.034447823
2016-04-26,12.15,12.325,12.075,12.18,3218739.6149949343
2016-04-27,12.3,12.51,12.13,12.23,5418113.475177306
2016-04-28,12.145,12.27,11.89,11.97,4173169.199594732
2016-04-29,12.1,12.205,11.815,11.905,4694279.635258359
2016-05-02,11.82,11.865,11.52,11.585,5665586.626139819
2016-05-03,11.425,11.47,11.085,11.355,5955450.861195543
2016-05-04,11.445,11.61,11.155,11.355,4827892.603850051
2016-05-05,11.63,11.76,11.125,11.325,4973864.235055725
2016-05-06,11.25,11.48,11.155,11.295,5136644.376899697
2016-05-09,11.25,11.355,11.11,11.32,3610893.617021277
2016-05-10,11.42,11.79,11.38,11.675,4329947.315096252
2016-05-11,11.595,11.86,11.37,11.72,3409558.257345492
2016-05-12,11.825,11.975,11.5,11.83,3666808.5106382985
2016-05-13,11.74,11.945,11.63,11.67,2697696.048632219
2016-05-16,11.94,12.085,11.825,11.92,4065949.341438704
2016-05-17,11.85,12.16,11.825,12.1,4864072.948328268
2016-05-18,12.04,12.11,11.9,12.01,5866622.087132726
2016-05-19,11.815,11.86,11.62,11.83,5490342.451874367
2016-05-20,11.875,12.075,11.855,11.98,2906723.4042553194
2016-05-24,12.06,12.255,11.955,12.045,4436658.56129686
2016-05-25,12.12,12.425,12.12,12.295,3544145.896656536
2016-05-26,12.4,12.435,12.185,12.285,4176170.2127659577
2016-05-27,12.165,12.33,12.135,12.29,2482616.00810537
2016-05-30,12.285,12.325,12.125,12.175,920842.95845998
2016-05-31,12.205,12.485,12.195,12.315,5031896.656534955
2016-06-01,12.25,12.25,12.025,12.14,5060838.0
2016-06-02,12.065,12.345,11.985,12.34,3565002.0
2016-06-03,12.275,12.39,12.145,12.215,2243354.0
2016-06-06,12.365,12.405,12.17,12.29,3091368.0
2016-06-07,12.39,12.82,12.365,12.81,5186376.0
2016-06-08,12.915,12.995,12.27,12.355,5999672.0
2016-06-09,12.165,12.34,12.1,12.19,3582556.0
2016-06-10,12.03,12.1,11.685,11.72,3572742.0
2016-06-13,11.685,11.935,11.61,11.775,3998818.0
2016-06-14,11.775,12.065,11.75,11.89,4475470.0
2016-06-15,11.805,12.11,11.805,11.955,5165498.0
2016-06-16,11.925,12.035,11.715,11.985,5144858.0
2016-06-17,12.13,12.27,12.09,12.175,11163970.0
2016-06-20,12.4,12.525,12.245,12.39,3829224.0
2016-06-21,12.325,12.57,12.245,12.515,2859608.0
2016-06-22,12.595,12.615,12.2,12.265,3517468.0
2016-06-23,12.42,12.715,12.32,12.695,4445734.0
2016-06-24,12.18,12.59,12.14,12.51,4343006.0
2016-06-27,12.33,12.465,12.1,12.13,5826740.0
2016-06-28,12.355,12.5,12.27,12.335,4106946.0
2016-06-29,12.455,12.825,12.455,12.78,4467158.0
2016-06-30,12.675,12.875,12.63,12.84,4938072.0
2016-07-04,12.82,12.935,12.81,12.935,1973362.0
2016-07-05,12.67,12.97,12.655,12.955,5827482.0
2016-07-06,12.855,13.135,12.725,13.125,5481978.0
2016-07-07,13.205,13.285,12.69,12.74,4368686.0
2016-07-08,12.89,13.095,12.76,12.98,4326968.0
2016-07-11,13.03,13.225,12.86,12.86,4281552.0
2016-07-12,13.07,13.34,13.04,13.34,4854510.0
2016-07-13,13.27,13.375,12.96,13.28,4265032.0
2016-07-14,13.385,13.48,13.28,13.345,2719256.0
2016-07-15,13.41,13.45,13.305,13.325,2268728.0
2016-07-18,13.29,13.385,13.145,13.375,2217132.0
2016-07-19,13.355,13.435,13.26,13.335,2632418.0
2016-07-20,13.26,13.46,13.24,13.435,2822734.0
2016-07-21,13.425,13.44,13.255,13.265,2628846.0
2016-07-22,13.325,13.395,13.18,13.39,2437776.0
2016-07-25,13.24,13.285,12.76,12.8,5314688.0
2016-07-26,12.725,12.9,12.68,12.81,5091342.0
2016-07-27,12.82,12.99,12.6,12.635,3307272.0
2016-07-28,12.625,12.73,12.59,12.635,2383770.0
2016-07-29,12.545,12.735,12.425,12.735,3080024.0
2016-08-02,12.535,12.675,12.355,12.495,5572902.0
2016-08-03,12.515,12.735,12.395,12.7,4230098.0
2016-08-04,12.57,12.78,12.48,12.71,5011952.0
2016-08-05,12.78,13.085,12.71,13.085,4307804.0
2016-08-08,13.145,13.37,13.125,13.26,3557952.0
2016-08-09,13.29,13.44,13.2,13.28,3070452.0
2016-08-10,13.225,13.305,13.11,13.15,3385370.0
2016-08-11,13.18,13.425,13.18,13.32,3183012.0
2016-08-12,13.345,13.46,13.305,13.41,2692472.0
2016-08-15,13.465,13.585,13.405,13.52,2697766.0
2016-08-16,13.47,13.49,13.37,13.38,2046488.0
2016-08-17,13.37,13.46,13.295,13.415,3310830.0
2016-08-18,13.53,13.55,13.405,13.515,2805282.0
2016-08-19,13.56,13.585,13.45,13.455,3015626.0
2016-08-22,13.32,13.44,13.205,13.43,3123384.0
2016-08-23,13.38,13.455,13.325,13.4,2421518.0
2016-08-24,13.355,13.475,13.24,13.29,2613504.0
2016-08-25,13.285,13.415,13.16,13.33,1561448.0
2016-08-26,13.35,13.5,13.29,13.35,1805426.0
2016-08-29,13.295,13.495,13.265,13.41,1796276.0
2016-08-30,13.48,13.64,13.365,13.37,2481662.0
2016-08-31,13.335,13.395,13.035,13.12,3454948.0
2016-09-01,13.025,13.25,13.02,13.135,2302510.0
2016-09-02,13.19,13.435,13.17,13.325,2461982.0
2016-09-06,13.265,13.395,13.255,13.32,2534064.0
2016-09-07,13.35,13.43,13.26,13.295,1971182.0
2016-09-08,13.38,13.505,13.205,13.36,2976804.0
2016-09-09,13.205,13.225,12.87,12.875,3145398.0
2016-09-12,12.755,13.05,12.685,12.985,3738676.0
2016-09-13,12.84,12.885,12.49,12.5,4272344.0
2016-09-14,12.48,12.665,12.41,12.43,2527594.0
2016-09-15,12.51,12.625,12.425,12.445,3513644.0
2016-09-16,12.335,12.55,12.305,12.5,6323038.0
2016-09-19,12.63,12.695,12.56,12.57,2259058.0
2016-09-20,12.57,12.7,12.525,12.53,2519124.0
2016-09-21,12.67,12.775,12.6,12.745,2416152.0
2016-09-22,12.995,13.12,12.9,12.96,3150352.0
2016-09-23,12.96,13.015,12.62,12.645,3811898.0
2016-09-26,12.71,12.83,12.61,12.665,2500312.0
2016-09-27,12.52,12.525,12.315,12.475,2676882.0
2016-09-28,12.545,13.355,12.54,13.34,4839576.0
2016-09-29,13.3,13.73,13.3,13.655,6918800.0
2016-09-30,13.62,13.75,13.59,13.59,3705638.0
2016-10-03,13.575,13.76,13.495,13.675,2644840.0
2016-10-04,13.68,13.81,13.51,13.61,2641166.0
2016-10-05,13.8,13.98,13.79,13.895,3192984.0
2016-10-06,13.955,14.035,13.805,13.83,2796728.0
2016-10-07,13.825,13.92,13.64,13.735,3360150.0
2016-10-11,13.76,13.99,13.76,13.975,4299618.0
2016-10-12,13.87,13.99,13.845,13.95,3162186.0
2016-10-13,13.82,13.925,13.725,13.87,3363416.0
2016-10-14,13.94,14.05,13.625,13.685,3027658.0
2016-10-17,13.64,13.715,13.57,13.7,2432330.0
2016-10-18,13.855,13.925,13.725,13.76,3638676.0
2016-10-19,13.835,14.13,13.785,14.075,2762862.0
2016-10-20,13.925,14.22,13.92,14.195,3124940.0
2016-10-21,14.195,14.38,14.17,14.31,3846646.0
2016-10-24,14.26,14.38,14.095,14.345,3210152.0
2016-10-25,14.305,14.38,14.105,14.155,3159502.0
2016-10-26,14.03,14.24,13.945,14.115,3064502.0
2016-10-27,14.245,14.245,14.055,14.1,2594152.0
2016-10-28,14.045,14.22,13.96,14.04,2452296.0
2016-10-31,13.935,14.065,13.785,13.795,3905286.0
2016-11-01,13.845,13.91,13.535,13.74,3538080.0
2016-11-02,13.56,13.755,13.495,13.67,2746040.0
2016-11-03,13.605,13.705,13.09,13.265,5333210.0
2016-11-04,13.21,13.235,12.845,13.0,4315898.0
2016-11-07,13.16,13.215,12.955,13.17,2267906.0
2016-11-08,13.07,13.32,12.99,13.165,2002946.0
2016-11-09,13.22,13.53,13.13,13.455,3623516.0
2016-11-10,13.415,13.61,13.345,13.52,2117150.0
2016-11-11,13.385,13.405,13.05,13.385,2749622.0
2016-11-14,13.31,13.55,13.225,13.54,3157810.0
2016-11-15,13.63,13.91,13.625,13.85,2916750.0
2016-11-16,13.735,13.955,13.63,13.8,3491232.0
2016-11-17,13.91,13.985,13.69,13.735,3376616.0
2016-11-18,13.68,14.005,13.675,13.965,2857730.0
2016-11-21,14.095,14.32,14.075,14.285,3099966.0
2016-11-22,14.285,14.38,14.03,14.285,3006358.0
2016-11-23,14.15,14.49,14.15,14.295,2399644.0
2016-11-24,14.21,14.415,14.21,14.26,709172.0
2016-11-25,14.095,14.245,14.005,14.15,2120654.0
2016-11-28,14.16,14.16,13.785,13.815,3193002.0
2016-11-29,13.575,13.61,13.235,13.505,4215976.0
2016-11-30,14.315,15.005,14.29,14.69,10398386.0
2016-12-01,14.905,15.145,14.6,14.7,6553192.0
2016-12-02,14.605,14.875,14.535,14.68,3745766.0
2016-12-05,14.785,14.84,14.635,14.645,4012972.0
2016-12-06,14.46,14.68,14.45,14.545,4484886.0
2016-12-07,14.47,14.55,14.25,14.335,3682840.0
2016-12-08,14.35,14.385,14.01,14.25,2725490.0
2016-12-09,14.285,14.385,14.18,14.33,3270794.0
2016-12-12,14.87,15.095,14.405,14.42,5640068.0
2016-12-13,14.59,15.0,14.5,14.94,4925446.0
2016-12-14,14.685,14.815,14.545,14.59,4320240.0
2016-12-15,14.51,14.695,14.31,14.395,3745508.0
2016-12-16,14.545,14.61,14.375,14.565,13244016.0
2016-12-19,14.555,14.615,14.405,14.465,2067056.0
2016-12-20,14.495,14.59,14.365,14.38,2107270.0
2016-12-21,14.38,14.515,14.205,14.285,1849160.0
2016-12-22,14.315,14.39,14.255,14.27,1641066.0
2016-12-23,14.29,14.34,14.18,14.18,2336054.0
2016-12-28,14.18,14.28,14.135,14.225,2787416.0
2016-12-29,14.2,14.26,14.03,14.085,1537918.0
2016-12-30,14.055,14.14,13.91,13.945,1369252.0
2017-01-03,14.0,14.38,13.985,14.24,5201014.0
2017-01-04,14.225,14.3,14.135,14.245,2764402.0
2017-01-05,14.3,14.365,14.085,14.145,3679034.0
2017-01-06,14.1,14.265,13.96,14.055,2461708.0
2017-01-09,13.89,13.915,13.62,13.625,2493420.0
2017-01-10,13.62,13.685,13.42,13.42,3203280.0
2017-01-11,13.485,13.56,13.205,13.31,3532910.0
2017-01-12,13.45,13.45,13.03,13.17,4550610.0
2017-01-13,13.08,13.53,13.06,13.45,4314726.0
2017-01-16,13.435,13.465,13.27,13.415,934272.0
2017-01-17,13.54,13.685,13.365,13.405,4522140.0
2017-01-18,13.275,13.405,13.215,13.23,4937304.0
2017-01-19,13.22,13.305,13.14,13.165,3302780.0
2017-01-20,13.36,13.57,13.315,13.345,6641574.0
2017-01-23,13.185,13.235,12.775,12.785,6177208.0
2017-01-24,12.905,12.955,12.815,12.895,8540076.0
2017-01-25,12.935,13.055,12.905,13.035,11221144.0
2017-01-26,13.135,13.155,13.03,13.115,6562074.0
2017-01-27,13.17,13.215,13.04,13.13,5867010.0
2017-01-30,13.11,13.11,12.6,12.74,5131342.0
2017-01-31,12.83,12.83,12.67,12.82,3377598.0
2017-02-01,12.955,12.955,12.7,12.805,3167318.0
2017-02-02,12.95,13.165,12.905,13.14,5842138.0
2017-02-03,13.195,13.195,12.98,13.01,3501690.0
2017-02-06,12.98,13.03,12.67,12.68,2989726.0
2017-02-07,12.645,12.755,12.36,12.38,5123370.0
2017-02-08,12.32,12.505,12.17,12.35,5528248.0
2017-02-09,12.495,12.73,12.48,12.725,4087542.0
2017-02-10,12.93,13.0,12.815,12.865,4227780.0
2017-02-13,12.82,12.82,12.69,12.775,2338614.0
2017-02-14,12.815,12.955,12.7,12.935,3357978.0
2017-02-15,12.955,13.04,12.915,12.965,3650986.0
2017-02-16,13.02,13.085,12.87,12.935,3565276.0
2017-02-17,12.87,12.88,12.785,12.83,3447638.0
2017-02-21,12.915,13.065,12.885,12.95,2998088.0
2017-02-22,12.895,12.94,12.435,12.435,4448878.0
2017-02-23,12.685,12.705,12.515,12.565,3618812.0
2017-02-24,12.465,12.485,12.225,12.295,5133856.0
2017-02-27,12.355,12.53,12.235,12.39,4823120.0
2017-02-28,12.325,12.485,12.3,12.41,4611442.0
2017-03-01,12.54,12.665,12.44,12.53,6039342.0
2017-03-02,12.76,13.4,12.56,13.195,9898024.0
2017-03-03,13.24,13.785,13.24,13.625,7000316.0
2017-03-06,13.585,13.645,13.405,13.61,3427808.0
2017-03-07,13.605,13.665,13.45,13.47,4636894.0
2017-03-08,13.41,13.415,12.84,12.85,5153836.0
2017-03-09,13.555,14.15,13.33,14.115,16027214.0
2017-03-10,14.185,14.61,13.805,14.135,9894838.0
2017-03-13,14.105,14.225,13.87,13.915,4391528.0
2017-03-14,13.635,13.82,13.565,13.73,5043576.0
2017-03-15,13.895,14.41,13.86,14.355,7739108.0
2017-03-16,14.42,14.565,14.35,14.37,5144628.0
2017-03-17,14.335,14.945,14.29,14.32,12283534.0
2017-03-20,14.215,14.315,14.04,14.115,3285190.0
2017-03-21,14.17,14.26,13.895,13.915,3841518.0
2017-03-22,13.85,14.025,13.81,13.99,5054250.0
2017-03-23,13.9,14.05,13.855,13.98,2982940.0
2017-03-24,13.99,14.135,13.94,14.05,4175608.0
2017-03-27,13.94,13.965,13.84,13.905,6933934.0
2017-03-28,13.94,14.105,13.895,14.045,6602932.0
2017-03-29,14.05,14.45,14.03,14.385,6742258.0
2017-03-30,14.385,14.5,14.165,14.235,4495062.0
2017-03-31,14.21,14.325,14.14,14.28,4261640.0
2017-04-03,14.32,14.39,14.16,14.35,4476740.0
2017-04-04,14.345,14.65,14.31,14.635,3525812.0
2017-04-05,14.735,14.905,14.595,14.595,4273578.0
2017-04-06,14.665,14.795,14.565,14.7,2084954.0
2017-04-07,14.735,14.82,14.625,14.63,2746344.0
2017-04-10,14.7,14.985,14.665,14.86,2798438.0
2017-04-11,14.88,14.99,14.74,14.845,2805634.0
2017-04-12,14.925,14.925,14.64,14.67,2183592.0
2017-04-13,14.61,14.69,14.47,14.545,2529554.0
2017-04-17,14.595,14.75,14.5,14.735,2930474.0
2017-04-18,14.65,14.775,14.465,14.5,3774152.0
2017-04-19,14.55,14.725,14.275,14.335,4643594.0
2017-04-20,14.34,14.66,14.335,14.375,3104486.0
2017-04-21,14.365,14.535,14.305,14.47,2164736.0
2017-04-24,14.595,14.63,14.485,14.52,2531072.0
2017-04-25,14.535,14.9,14.515,14.87,2565594.0
2017-04-26,14.745,15.07,14.655,14.785,2732186.0
2017-04-27,14.645,14.68,14.105,14.245,4424244.0
2017-04-28,14.335,14.47,14.225,14.26,2971264.0
2017-05-01,14.24,14.395,14.195,14.32,1367928.0
2017-05-02,14.325,14.47,14.12,14.24,3577246.0
2017-05-03,14.19,14.41,14.175,14.185,1965072.0
2017-05-04,13.765,13.9,13.39,13.59,7634382.0
2017-05-05,13.58,13.915,13.485,13.87,5611918.0
2017-05-08,13.84,14.175,13.805,14.115,3459428.0
2017-05-09,14.165,14.175,13.77,13.89,3525656.0
2017-05-10,14.035,14.17,13.86,14.08,2454816.0
2017-05-11,14.145,14.225,13.885,13.915,2754282.0
2017-05-12,13.875,14.02,13.79,13.855,1610318.0
2017-05-15,14.17,14.325,14.06,14.07,3018974.0
2017-05-16,14.135,14.185,13.855,13.905,2570908.0
2017-05-17,13.87,13.905,13.51,13.52,3190118.0
2017-05-18,13.475,13.69,13.285,13.59,5064018.0
2017-05-19,13.725,13.86,13.66,13.78,2656988.0
2017-05-23,13.81,13.855,13.475,13.54,4432740.0
2017-05-24,13.49,13.62,13.39,13.46,2863042.0
2017-05-25,13.37,13.685,13.025,13.19,4156908.0
2017-05-26,13.23,13.275,13.06,13.12,3495920.0
2017-05-29,13.07,13.45,13.025,13.055,625160.0
2017-05-30,12.955,13.03,12.765,12.835,4296392.0
2017-05-31,12.725,12.86,12.675,12.77,3763000.0
2017-06-01,12.765,13.04,12.765,12.94,2409922.0
2017-06-02,12.83,12.83,12.65,12.77,3145702.0
2017-06-05,12.735,12.945,12.63,12.865,3159622.0
2017-06-06,12.79,13.03,12.735,12.985,2803170.0
2017-06-07,12.92,12.99,12.57,12.64,3979382.0
2017-06-08,12.57,12.865,12.53,12.685,4206028.0
2017-06-09,12.71,13.0,12.695,12.905,4341712.0
2017-06-12,12.99,13.27,12.785,12.85,4583760.0
2017-06-13,12.86,12.915,12.635,12.875,3566572.0
2017-06-14,12.86,12.86,12.295,12.34,6131194.0
2017-06-15,12.27,12.385,12.095,12.17,5272826.0
2017-06-16,12.185,12.435,12.035,12.32,11400842.0
2017-06-19,12.34,12.57,12.32,12.42,3368412.0
2017-06-20,12.255,12.295,12.1,12.235,5160988.0
2017-06-21,12.24,12.57,12.14,12.37,4045554.0
2017-06-22,12.435,12.59,12.365,12.44,4918162.0
2017-06-23,12.475,12.64,12.405,12.485,2949074.0
2017-06-26,12.575,12.575,12.315,12.395,2797962.0
2017-06-27,12.47,12.53,12.3,12.415,3536364.0
2017-06-28,12.455,12.755,12.325,12.64,4888002.0
2017-06-29,12.7,12.74,12.42,12.58,4407902.0
2017-06-30,12.575,12.66,12.29,12.36,4870354.0
2017-07-04,12.51,12.54,12.255,12.4,1827840.0
2017-07-05,12.335,12.38,12.025,12.165,3728630.0
2017-07-06,12.175,12.395,12.115,12.175,4114500.0
2017-07-07,12.095,12.1,11.86,12.0,3786164.0
2017-07-10,11.995,12.29,11.935,12.205,2710810.0
2017-07-11,12.18,12.405,12.06,12.385,4292624.0
2017-07-12,12.55,12.66,12.27,12.33,5248568.0
2017-07-13,12.27,12.37,12.19,12.27,3755024.0
2017-07-14,12.265,12.38,12.24,12.245,2017572.0
2017-07-17,12.185,12.43,12.15,12.33,2993088.0
2017-07-18,12.435,12.49,12.36,12.475,3764840.0
2017-07-19,12.54,12.705,12.495,12.68,5364590.0
2017-07-20,12.745,12.79,12.61,12.61,4275094.0
2017-07-21,12.43,12.475,12.14,12.305,7409250.0
2017-07-24,12.355,12.385,12.17,12.325,2226680.0
2017-07-25,12.385,12.615,12.355,12.565,4416394.0
2017-07-26,12.605,12.785,12.56,12.655,3888332.0
2017-07-27,12.685,12.84,12.555,12.765,4129212.0
2017-07-28,12.76,12.84,12.655,12.715,3413972.0
2017-07-31,12.63,12.715,12.5,12.595,3248132.0
2017-08-01,12.57,12.695,12.325,12.63,3542316.0
2017-08-02,12.48,12.815,12.48,12.745,3604144.0
2017-08-03,13.045,13.35,13.02,13.18,6988846.0
2017-08-04,13.295,13.47,13.14,13.425,4381036.0
2017-08-08,13.46,13.575,13.405,13.475,3888338.0
2017-08-09,13.43,13.51,13.37,13.445,5390248.0
2017-08-10,13.51,13.525,13.17,13.18,4546552.0
2017-08-11,13.14,13.24,13.02,13.055,4741302.0
2017-08-14,13.055,13.15,12.945,12.96,3778666.0
2017-08-15,13.01,13.045,12.915,12.975,2025932.0
2017-08-16,12.96,13.175,12.87,12.87,3970206.0
2017-08-17,12.87,12.97,12.8,12.88,3845308.0
2017-08-18,12.85,12.9,12.665,12.795,3764874.0
2017-08-21,12.725,12.785,12.48,12.55,3135622.0
2017-08-22,12.55,12.745,12.54,12.61,3152704.0
2017-08-23,12.58,12.86,12.56,12.79,3078914.0
2017-08-24,12.73,12.85,12.685,12.785,2829814.0
2017-08-25,12.785,12.86,12.73,12.765,2049174.0
2017-08-28,12.72,12.765,12.54,12.75,2640506.0
2017-08-29,12.665,12.905,12.51,12.875,4289424.0
2017-08-30,12.825,12.845,12.665,12.67,3853660.0
2017-08-31,12.715,12.725,12.585,12.705,6188024.0
2017-09-01,12.7,12.825,12.61,12.795,4197052.0
2017-09-05,12.9,13.005,12.8,12.98,5155130.0
2017-09-06,13.025,13.24,12.975,13.22,4503806.0
2017-09-07,13.2,13.215,13.06,13.095,4125648.0
2017-09-08,13.095,13.095,12.865,12.94,2171988.0
2017-09-11,12.95,13.035,12.855,12.88,2812358.0
2017-09-12,12.85,12.985,12.835,12.915,3326062.0
2017-09-13,12.96,13.32,12.96,13.285,5028180.0
2017-09-14,13.345,13.475,13.335,13.365,3840180.0
2017-09-15,13.395,13.395,13.26,13.315,15273542.0
2017-09-18,13.295,13.425,13.24,13.405,2270970.0
2017-09-19,13.435,13.555,13.36,13.465,3084206.0
2017-09-20,13.555,13.825,13.54,13.78,4130904.0
2017-09-21,13.74,14.04,13.725,14.04,3772908.0
2017-09-22,13.97,14.095,13.97,14.0,2777030.0
2017-09-25,14.035,14.125,14.02,14.1,2903352.0
2017-09-26,14.04,14.13,13.97,13.99,3174026.0
2017-09-27,14.06,14.225,14.0,14.225,3866726.0
2017-09-28,14.225,14.26,14.1,14.1,2873916.0
2017-09-29,14.115,14.12,13.89,13.9,3512640.0
2017-10-02,13.73,14.01,13.705,14.01,2830880.0
2017-10-03,13.97,14.09,13.94,14.055,2838764.0
2017-10-04,14.035,14.09,13.91,13.925,3110996.0
2017-10-05,13.95,14.03,13.915,13.97,3222774.0
2017-10-06,13.81,13.845,13.635,13.675,1986430.0
2017-10-10,13.8,13.965,13.775,13.805,3079486.0
2017-10-11,13.84,13.855,13.65,13.8,3708030.0
2017-10-12,13.635,13.665,13.51,13.525,3052746.0
2017-10-13,13.665,13.78,13.635,13.705,2489748.0
2017-10-16,13.775,13.91,13.77,13.81,2398848.0
2017-10-17,13.83,13.91,13.74,13.87,2616780.0
2017-10-18,13.87,13.885,13.755,13.77,2832116.0
2017-10-19,13.705,13.88,13.675,13.74,2685148.0
2017-10-20,13.78,13.88,13.73,13.87,1763064.0
2017-10-23,13.9,14.0,13.675,13.685,3078912.0
2017-10-24,13.755,13.92,13.72,13.73,3793810.0
2017-10-25,13.705,13.835,13.62,13.825,3302956.0
2017-10-26,13.85,14.045,13.805,14.04,3804792.0
2017-10-27,13.98,14.455,13.915,14.43,4549890.0
2017-10-30,14.415,14.895,14.405,14.845,6551950.0
2017-10-31,14.815,15.115,14.815,14.975,6364040.0
2017-11-01,14.97,15.13,14.83,14.99,6503294.0
2017-11-02,14.9,15.15,14.77,15.055,5767842.0
2017-11-03,15.045,15.32,14.96,15.3,6138240.0
2017-11-06,15.295,15.565,15.265,15.545,6972394.0
2017-11-07,15.515,15.63,15.305,15.38,4033564.0
2017-11-08,15.32,15.51,15.25,15.465,3473644.0
2017-11-09,15.335,15.465,15.285,15.36,3232806.0
2017-11-10,15.38,15.48,15.335,15.4,3810838.0
2017-11-13,15.355,15.42,15.185,15.26,2471156.0
2017-11-14,15.135,15.155,14.535,14.575,5762500.0
2017-11-15,14.475,14.94,14.41,14.785,4792044.0
2017-11-16,14.765,14.875,14.73,14.82,2802656.0
2017-11-17,14.94,15.005,14.735,14.81,4329866.0
2017-11-20,14.77,14.78,14.305,14.475,5002804.0
2017-11-21,14.555,14.645,14.465,14.57,3150444.0
2017-11-22,14.705,14.85,14.605,14.605,3455638.0
2017-11-23,14.63,14.725,14.595,14.635,518812.0
2017-11-24,14.695,14.775,14.65,14.655,1213566.0
2017-11-27,14.565,14.605,14.215,14.24,3600094.0
2017-11-28,14.28,14.41,14.215,14.22,3300306.0
2017-11-29,14.19,14.355,14.095,14.23,2879622.0
2017-11-30,14.29,14.695,14.285,14.555,4979788.0
2017-12-01,14.7,15.025,14.62,14.885,5147390.0
2017-12-04,14.825,14.98,14.675,14.725,4158796.0
2017-12-05,14.715,14.95,14.685,14.85,2121556.0
2017-12-06,14.795,14.925,14.665,14.685,3521740.0
2017-12-07,14.73,14.875,14.715,14.785,3031718.0
2017-12-08,14.885,14.945,14.775,14.915,2622730.0
2017-12-11,14.82,14.96,14.755,14.895,3325682.0
2017-12-12,14.895,15.0,14.76,14.82,3252210.0
2017-12-13,14.795,14.905,14.51,14.525,5250252.0
2017-12-14,14.475,14.715,14.355,14.38,5442554.0
2017-12-15,14.48,14.505,14.235,14.24,10161444.0
2017-12-18,14.325,14.645,14.29,14.505,4361400.0
2017-12-19,14.525,14.69,14.505,14.555,2406666.0
2017-12-20,14.635,14.74,14.475,14.69,2584630.0
2017-12-21,14.67,14.88,14.555,14.86,1815754.0
2017-12-22,14.84,14.885,14.7,14.8,1991738.0
2017-12-27,14.945,15.05,14.89,15.03,1924448.0
2017-12-28,15.025,15.11,14.98,15.09,2047860.0
2017-12-29,15.115,15.115,14.95,15.03,1448054.0
2018-01-02,14.62,15.335,14.62,15.305,3700594.0
2018-01-03,15.35,15.65,15.345,15.59,4446024.0
2018-01-04,15.62,15.655,15.41,15.565,4699092.0
2018-01-05,15.375,15.395,15.095,15.18,2603132.0
2018-01-08,15.175,15.33,15.13,15.23,2338942.0
2018-01-09,15.235,15.58,15.165,15.41,3879980.0
2018-01-10,15.395,15.57,15.275,15.325,2833080.0
2018-01-11,15.335,15.625,15.335,15.41,4709234.0
2018-01-12,15.37,15.54,15.29,15.495,3102698.0
2018-01-15,15.395,15.585,15.395,15.53,1525838.0
2018-01-16,15.495,15.63,15.3,15.325,3958714.0
2018-01-17,15.345,15.495,15.175,15.365,3384214.0
2018-01-18,15.345,15.385,15.025,15.075,3140028.0
2018-01-19,15.05,15.15,14.94,15.12,3310432.0
2018-01-22,15.1,15.115,14.91,15.04,3431644.0
2018-01-23,15.13,15.16,14.97,14.99,4984808.0
2018-01-24,14.98,15.105,14.845,14.935,4330064.0
2018-01-25,14.98,15.08,14.82,14.83,4581374.0
2018-01-26,14.86,14.9,14.805,14.855,4317310.0
2018-01-29,14.77,14.835,14.58,14.615,3085178.0
2018-01-30,14.525,14.525,14.23,14.245,4921760.0
2018-01-31,14.28,14.32,14.02,14.05,5090928.0
2018-02-01,14.06,14.23,13.965,14.22,3664250.0
2018-02-02,14.02,14.175,13.95,14.015,4719218.0
2018-02-05,13.93,14.095,13.34,13.43,6472352.0
2018-02-06,13.18,13.565,13.035,13.36,7146940.0
2018-02-07,13.34,13.37,12.895,12.905,7141482.0
2018-02-08,12.9,13.02,12.56,12.575,8200484.0
2018-02-09,12.635,12.755,12.34,12.695,8009424.0
2018-02-12,12.845,12.97,12.73,12.835,6802364.0
2018-02-13,12.72,12.975,12.715,12.925,5552666.0
2018-02-14,12.815,13.42,12.725,13.27,7687184.0
2018-02-15,13.31,13.325,12.93,13.06,5941706.0
2018-02-16,13.035,13.275,13.025,13.25,4602206.0
2018-02-20,13.23,13.34,13.19,13.225,2677086.0
2018-02-21,13.225,13.35,13.2,13.2,3377348.0
2018-02-22,13.285,13.625,13.21,13.405,3866932.0
2018-02-23,13.45,13.645,13.39,13.635,4194644.0
2018-02-26,13.695,13.805,13.615,13.785,4934524.0
2018-02-27,13.735,13.94,13.715,13.87,3595208.0
2018-02-28,13.93,14.03,13.3,13.3,6576414.0
2018-03-01,13.72,13.745,13.3,13.31,7628436.0
2018-03-02,13.275,13.34,13.05,13.32,5338676.0
2018-03-05,13.33,13.545,13.3,13.48,5074518.0
2018-03-06,13.55,13.55,13.32,13.325,3302306.0
2018-03-07,13.31,13.39,13.075,13.15,4406542.0
2018-03-08,13.18,13.2,12.97,12.995,3872186.0
2018-03-09,13.1,13.1,12.94,13.015,4228794.0
2018-03-12,12.985,13.07,12.92,12.925,3659456.0
2018-03-13,12.95,13.03,12.915,13.0,3922408.0
2018-03-14,13.05,13.1,12.915,12.965,3594220.0
2018-03-15,13.15,13.22,13.075,13.165,5450948.0
2018-03-16,13.19,13.475,13.12,13.42,10365480.0
2018-03-19,13.4,13.4,13.135,13.14,2630172.0
2018-03-20,13.225,13.31,13.195,13.265,4386466.0
2018-03-21,13.245,13.78,13.245,13.695,6497178.0
2018-03-22,13.595,13.595,13.2,13.205,4613058.0
2018-03-23,13.265,13.325,13.01,13.025,5240518.0
2018-03-26,13.11,13.14,12.8,12.95,5024764.0
2018-03-27,13.025,13.5,12.93,13.335,6974202.0
2018-03-28,13.335,13.4,13.14,13.31,4498156.0
2018-03-29,13.355,13.7,13.315,13.67,3665046.0
2018-04-02,13.61,13.655,13.215,13.37,3828798.0
2018-04-03,13.42,13.965,13.34,13.96,5492864.0
2018-04-04,13.77,14.0,13.62,13.99,4999124.0
2018-04-05,13.99,14.655,13.97,14.56,9828822.0
2018-04-06,14.485,14.605,14.155,14.235,7534906.0
2018-04-09,14.29,14.39,14.03,14.04,4102382.0
2018-04-10,14.25,14.435,14.105,14.305,5528698.0
2018-04-11,14.3,14.645,14.27,14.585,6779006.0
2018-04-12,14.65,14.685,14.53,14.665,3407294.0
2018-04-13,14.75,15.035,14.7,14.955,5441674.0
2018-04-16,14.83,14.895,14.665,14.7,2951120.0
2018-04-17,14.685,14.845,14.58,14.75,3065220.0
2018-04-18,14.89,15.36,14.89,15.23,6172470.0
2018-04-19,15.235,15.55,15.235,15.395,7388426.0
2018-04-20,15.345,15.36,15.04,15.185,5544982.0
2018-04-23,15.085,15.53,15.075,15.515,4975488.0
2018-04-24,15.49,15.69,15.33,15.45,5782740.0
2018-04-25,15.37,15.725,15.36,15.725,5393984.0
2018-04-26,15.7,15.86,15.685,15.775,5160928.0
2018-04-27,15.6,15.85,15.455,15.565,2911250.0
2018-04-30,15.505,15.7,15.47,15.635,4523806.0
2018-05-01,15.495,15.69,15.475,15.54,3009486.0
2018-05-02,15.54,15.745,15.535,15.69,3312354.0
2018-05-03,15.53,15.62,15.02,15.35,6860124.0
2018-05-04,15.35,15.55,15.3,15.42,3937134.0
2018-05-07,15.59,15.695,15.255,15.29,5872752.0
2018-05-08,14.785,15.04,14.71,15.0,11739632.0
2018-05-09,15.27,15.6,15.21,15.495,7780986.0
2018-05-10,15.53,15.73,15.405,15.685,8225094.0
2018-05-11,15.64,15.695,15.435,15.54,5713954.0
2018-05-14,15.64,15.895,15.605,15.87,7495436.0
2018-05-15,15.905,16.055,15.795,15.815,4564826.0
2018-05-16,15.745,15.88,15.735,15.845,4035490.0
2018-05-17,16.06,16.315,15.955,16.225,6862844.0
2018-05-18,16.21,16.33,16.165,16.255,4455382.0
2018-05-22,16.27,16.45,15.945,15.955,5102592.0
2018-05-23,15.775,16.08,15.725,15.865,4132004.0
2018-05-24,15.765,15.86,15.455,15.53,4995746.0
2018-05-25,15.215,15.3,14.935,15.045,7690620.0
2018-05-28,14.845,15.2,14.705,15.03,3773790.0
2018-05-29,15.04,15.185,14.905,15.05,4408410.0
2018-05-30,15.16,15.31,15.11,15.295,4628796.0
2018-05-31,15.2,15.33,14.945,15.155,4400758.0
2018-06-01,15.13,15.32,15.05,15.075,3812282.0
2018-06-04,15.12,15.135,14.565,14.79,261400.0
2018-06-05,14.785,14.935,14.72,14.75,4734308.0
2018-06-06,14.795,14.85,14.595,14.695,4195312.0
2018-06-07,14.785,15.145,14.74,14.85,4327834.0
2018-06-08,14.885,14.94,14.675,14.74,3675584.0
2018-06-11,14.735,14.825,14.6,14.62,4600842.0
2018-06-12,14.645,14.735,14.455,14.54,4329680.0
2018-06-13,14.48,14.625,14.41,14.475,5015926.0
2018-06-14,14.555,14.6,14.27,14.285,5897510.0
2018-06-15,14.225,14.255,13.875,13.995,12080068.0
2018-06-18,13.995,14.475,13.96,14.31,5474578.0
2018-06-19,14.185,14.5,14.11,14.245,5915320.0
2018-06-20,14.42,14.57,14.23,14.505,5207280.0
2018-06-21,14.42,14.42,14.235,14.27,5156964.0
2018-06-22,14.675,15.15,14.675,15.025,6515088.0
2018-06-25,15.025,15.095,14.835,14.85,6229042.0
2018-06-26,14.955,15.475,14.92,15.37,6108868.0
2018-06-27,15.55,15.7,15.495,15.63,8238932.0
2018-06-28,15.71,15.785,15.41,15.75,5870678.0
2018-06-29,15.87,16.19,15.865,16.145,6604926.0
2018-07-03,16.13,16.345,15.865,15.935,8581982.0
2018-07-04,15.89,16.055,15.785,15.99,2181700.0
2018-07-05,16.005,16.08,15.825,15.845,4388250.0
2018-07-06,15.82,16.285,15.71,16.26,4080580.0
2018-07-09,16.18,16.425,16.17,16.42,4167804.0
2018-07-10,16.5,16.7,16.445,16.66,5812542.0
2018-07-11,16.46,16.495,16.155,16.265,4908936.0
2018-07-12,16.335,16.425,16.135,16.38,4581464.0
2018-07-13,16.435,16.58,16.345,16.53,3926804.0
2018-07-16,16.23,16.375,16.14,16.23,4397166.0
2018-07-17,16.16,16.235,16.05,16.195,4005530.0
2018-07-18,16.13,16.14,15.91,15.965,4899734.0
2018-07-19,15.985,16.095,15.825,15.86,6151746.0
2018-07-20,15.825,15.855,15.69,15.74,6232230.0
2018-07-23,15.8,15.835,15.59,15.695,3040728.0
2018-07-24,15.71,16.01,15.705,15.805,2523290.0
2018-07-25,15.815,16.015,15.705,16.01,3489198.0
2018-07-26,15.995,16.11,15.91,16.005,3694682.0
2018-07-27,15.93,16.06,15.86,15.92,3525734.0
2018-07-30,16.045,16.205,16.04,16.165,3488892.0
2018-07-31,16.12,16.305,16.11,16.26,3889610.0
2018-08-01,16.125,16.22,15.93,16.135,3456686.0
2018-08-02,16.225,16.225,15.66,15.805,6276994.0
2018-08-03,15.75,15.9,15.68,15.74,3433194.0
2018-08-07,16.035,16.06,15.48,15.485,5618974.0
2018-08-08,15.355,15.395,15.165,15.32,4132226.0
2018-08-09,15.325,15.635,15.325,15.44,4039768.0
2018-08-10,15.44,15.615,15.175,15.56,4869120.0
2018-08-13,15.55,15.645,15.365,15.41,4514434.0
2018-08-14,15.495,15.615,15.44,15.525,3361014.0
2018-08-15,15.37,15.39,14.955,14.995,7189934.0
2018-08-16,15.08,15.225,15.035,15.06,3744154.0
2018-08-17,15.1,15.195,15.005,15.185,4044544.0
2018-08-20,15.17,15.295,15.105,15.23,2671462.0
2018-08-21,15.39,15.49,15.285,15.355,3384498.0
2018-08-22,15.42,15.75,15.42,15.58,3124074.0
2018-08-23,15.555,15.615,15.475,15.56,2244714.0
2018-08-24,15.6,15.665,15.465,15.47,2894550.0
2018-08-27,15.505,15.72,15.505,15.71,2407268.0
2018-08-28,15.705,15.785,15.445,15.54,2808762.0
2018-08-29,15.615,15.715,15.55,15.635,2403354.0
2018-08-30,15.665,15.755,15.23,15.45,4955938.0
2018-08-31,15.385,15.475,15.135,15.16,5455124.0
2018-09-04,15.26,15.325,14.95,14.96,4918464.0
2018-09-05,14.95,14.95,14.675,14.92,3934124.0
2018-09-06,14.885,14.93,14.635,14.665,6017806.0
2018-09-07,14.59,14.62,14.22,14.55,7012056.0
2018-09-10,14.62,14.685,14.475,14.515,5477706.0
2018-09-11,14.455,14.5,14.15,14.24,4909932.0
2018-09-12,14.395,14.435,14.12,14.13,5039214.0
2018-09-13,14.115,14.35,13.965,14.3,5489392.0
2018-09-14,14.26,14.435,14.19,14.215,3964804.0
2018-09-17,14.245,14.325,14.05,14.12,3470818.0
2018-09-18,14.19,14.575,14.175,14.575,5624608.0
2018-09-19,14.53,14.64,14.44,14.565,4793246.0
2018-09-20,14.54,14.635,14.265,14.325,6239106.0
2018-09-21,14.395,14.53,14.3,14.365,9439438.0
2018-09-24,14.53,14.715,14.475,14.64,5585616.0
2018-09-25,14.725,14.81,14.535,14.6,5620212.0
2018-09-26,14.43,14.945,14.425,14.705,5837276.0
2018-09-27,14.785,14.925,14.685,14.775,6108292.0
2018-09-28,14.77,14.775,14.445,14.475,5683900.0
2018-10-01,14.565,14.855,14.44,14.77,7400298.0
2018-10-02,14.77,14.815,14.335,14.405,6709206.0
2018-10-03,14.41,14.61,14.2,14.495,7553028.0
2018-10-04,14.41,14.61,14.27,14.445,4281888.0
2018-10-05,14.435,14.535,14.105,14.175,5504878.0
2018-10-09,14.06,14.06,13.79,13.835,7762378.0
2018-10-10,13.79,13.815,13.38,13.415,20422288.0
2018-10-11,13.32,13.405,12.91,12.915,11079788.0
2018-10-12,13.09,13.13,12.87,12.98,8342474.0
2018-10-15,13.025,13.065,12.815,12.825,6270850.0
2018-10-16,12.81,13.07,12.795,13.025,6637206.0
2018-10-17,12.97,12.97,12.68,12.795,6337512.0
2018-10-18,12.655,12.72,12.51,12.705,5881864.0
2018-10-19,12.73,12.9,12.73,12.75,5557636.0
2018-10-22,12.715,12.935,12.64,12.85,6188734.0
2018-10-23,12.585,12.685,12.375,12.625,9667504.0
2018-10-24,12.76,12.805,12.345,12.37,8719920.0
2018-10-25,12.49,12.74,12.425,12.53,5128170.0
2018-10-26,12.5,12.725,12.36,12.66,6661322.0
2018-10-29,12.69,12.765,12.13,12.27,8097936.0
2018-10-30,12.125,12.49,12.11,12.475,6088544.0
2018-10-31,12.575,12.81,12.305,12.39,7170930.0
2018-11-01,12.6,13.4,12.45,12.98,12360330.0
2018-11-02,13.045,13.1,12.605,12.86,9875448.0
2018-11-05,13.0,13.25,12.99,13.17,6730942.0
2018-11-06,13.215,13.435,13.195,13.415,5791354.0
2018-11-07,13.545,13.565,13.015,13.125,8935448.0
2018-11-08,13.09,13.21,13.015,13.095,6258982.0
2018-11-09,12.69,12.815,12.37,12.745,13577138.0
2018-11-12,12.755,12.855,12.705,12.77,5301520.0
2018-11-13,12.69,12.84,12.355,12.37,10257498.0
2018-11-14,12.55,12.67,12.225,12.47,6797286.0
2018-11-15,12.435,12.56,12.17,12.26,5675086.0
2018-11-16,12.325,12.365,12.07,12.245,4785540.0
2018-11-19,12.155,12.565,12.085,12.3,6714830.0
2018-11-20,12.04,12.14,11.92,12.02,8331664.0
2018-11-21,12.085,12.415,12.055,12.22,6023188.0
2018-11-22,12.285,12.375,12.225,12.275,1952880.0
2018-11-23,11.96,12.01,11.32,11.52,6500792.0
2018-11-26,11.545,11.81,11.535,11.57,6503226.0
2018-11-27,11.515,11.66,11.17,11.195,7293640.0
2018-11-28,11.2,11.315,11.005,11.1,9422694.0
2018-11-29,11.115,11.56,11.1,11.475,11531006.0
2018-11-30,11.33,11.54,11.19,11.45,7835398.0
2018-12-03,12.86,13.285,12.24,12.545,11694256.0
2018-12-04,12.46,12.7,12.24,12.28,7089036.0
2018-12-05,12.53,12.915,12.325,12.805,5100178.0
2018-12-06,12.415,12.54,12.03,12.085,11123072.0
2018-12-07,12.52,12.925,12.375,12.405,8662440.0
2018-12-10,12.325,12.53,12.125,12.46,6809802.0
2018-12-11,12.55,12.89,12.04,12.05,9610258.0
2018-12-12,12.225,12.6,12.135,12.315,7055104.0
2018-12-13,12.335,12.415,12.17,12.225,6052536.0
2018-12-14,12.09,12.175,11.79,11.87,4783144.0
2018-12-17,11.83,11.95,11.425,11.48,6440524.0
2018-12-18,11.46,11.59,11.36,11.425,8638992.0
2018-12-19,11.435,11.6,11.22,11.285,9067232.0
2018-12-20,11.19,11.395,11.045,11.22,10891158.0
2018-12-21,11.21,11.375,10.88,10.94,18459738.0
2018-12-24,10.94,10.94,10.425,10.47,5657892.0
2018-12-27,10.895,11.185,10.75,11.175,7017602.0
2018-12-28,11.225,11.595,11.18,11.36,6189888.0
2018-12-31,11.46,11.54,11.19,11.405,3123778.0
2019-01-02,11.0,11.65,10.915,11.63,6294054.0
2019-01-03,11.57,11.71,11.45,11.645,6063272.0
2019-01-04,11.84,12.05,11.785,11.995,6761868.0
2019-01-07,11.98,12.04,11.765,11.935,7222416.0
2019-01-08,12.015,12.265,11.855,11.955,6106116.0
2019-01-09,12.055,12.175,11.815,12.15,7781376.0
2019-01-10,12.01,12.425,11.98,12.325,11464428.0
2019-01-11,12.27,12.56,12.15,12.485,8323252.0
2019-01-14,12.37,12.68,12.34,12.565,4854770.0
2019-01-15,12.685,12.9,12.615,12.88,8275732.0
2019-01-16,12.81,12.925,12.55,12.67,6015600.0
2019-01-17,12.575,12.7,12.45,12.61,6220162.0
2019-01-18,12.71,12.78,12.555,12.64,5643622.0
2019-01-21,12.625,12.69,12.525,12.63,1591728.0
2019-01-22,12.465,12.485,11.875,11.89,8567094.0
2019-01-23,11.98,12.095,11.72,11.86,6316148.0
2019-01-24,11.875,12.16,11.765,12.105,7370776.0
2019-01-25,12.155,12.17,11.99,12.09,5138320.0
2019-01-28,11.91,12.09,11.785,12.035,6241966.0
2019-01-29,12.16,12.37,12.14,12.235,6322500.0
2019-01-30,12.305,12.46,12.235,12.375,4337156.0
2019-01-31,12.455,12.495,12.185,12.215,4444894.0
2019-02-01,12.295,12.32,12.065,12.12,4197124.0
2019-02-04,12.145,12.375,12.055,12.315,5435820.0
2019-02-05,12.275,12.5,12.265,12.38,4773566.0
2019-02-06,12.28,12.36,12.175,12.195,5509880.0
2019-02-07,12.15,12.205,11.795,11.945,5583748.0
2019-02-08,11.965,11.985,11.735,11.82,3796106.0
2019-02-11,11.73,12.095,11.69,12.015,4410626.0
2019-02-12,12.18,12.415,12.17,12.35,5003868.0
2019-02-13,12.39,12.605,12.27,12.275,5988934.0
2019-02-14,12.26,12.4,12.26,12.26,5432874.0
2019-02-15,12.415,12.78,12.395,12.765,5199240.0
2019-02-19,12.72,12.9,12.685,12.87,5013324.0
2019-02-20,12.82,12.93,12.8,12.905,3740202.0
2019-02-21,12.85,12.93,12.755,12.785,5371350.0
2019-02-22,12.9,12.945,12.745,12.775,3955784.0
2019-02-25,12.7,12.88,12.695,12.815,2713380.0
2019-02-26,12.82,12.97,12.81,12.895,4381744.0
2019-02-27,12.98,13.205,12.93,13.015,3447738.0
2019-02-28,13.015,13.095,12.85,12.945,4028636.0
2019-03-01,13.025,13.32,13.005,13.17,5499550.0
2019-03-04,12.985,12.99,12.3,12.575,11306606.0
2019-03-05,12.675,12.69,12.52,12.62,5250274.0
2019-03-06,12.595,12.62,12.35,12.405,5731900.0
2019-03-07,12.38,12.845,12.32,12.73,11751028.0
2019-03-08,12.325,12.44,11.945,12.415,9066940.0
2019-03-11,12.5,12.69,12.42,12.605,5059892.0
2019-03-12,12.665,12.77,12.565,12.64,5053426.0
2019-03-13,12.74,12.955,12.71,12.845,5049530.0
2019-03-14,12.86,13.045,12.84,12.955,4543130.0
2019-03-15,12.88,13.01,12.73,12.81,13688806.0
2019-03-18,12.84,13.045,12.765,12.945,5470340.0
2019-03-19,13.015,13.125,12.775,12.79,6341922.0
2019-03-20,12.805,13.13,12.72,13.07,6520286.0
2019-03-21,13.035,13.365,13.035,13.295,6709134.0
2019-03-22,13.15,13.205,12.865,12.95,5304744.0
2019-03-25,12.89,12.97,12.655,12.67,4501818.0
2019-03-26,12.635,13.15,12.635,12.99,7090738.0
2019-03-27,13.02,13.075,12.69,12.74,6709776.0
2019-03-28,12.705,12.95,12.67,12.91,3909320.0
2019-03-29,13.035,13.09,12.775,12.83,3860454.0
2019-04-01,12.935,13.1,12.915,13.005,5411892.0
2019-04-02,13.015,13.09,12.9,12.995,4446022.0
2019-04-03,13.09,13.245,12.855,12.945,6129658.0
2019-04-04,12.945,13.015,12.655,12.94,5721686.0
2019-04-05,13.01,13.445,12.97,13.435,7398718.0
2019-04-08,13.465,13.695,13.435,13.615,4838558.0
2019-04-09,13.555,13.695,13.46,13.68,5801362.0
2019-04-10,13.73,13.855,13.67,13.82,5792096.0
2019-04-11,13.71,14.025,13.675,13.845,6476974.0
2019-04-12,14.065,14.195,13.89,13.905,5692744.0
2019-04-15,13.885,13.985,13.79,13.855,3270112.0
2019-04-16,13.89,14.185,13.825,14.17,5059828.0
2019-04-17,14.21,14.63,14.11,14.62,9092858.0
2019-04-18,14.63,14.69,14.515,14.67,6782698.0
2019-04-22,14.795,14.86,14.505,14.51,6805890.0
2019-04-23,14.515,14.885,14.46,14.75,5825832.0
2019-04-24,14.75,14.75,14.31,14.425,6523990.0
2019-04-25,14.355,14.455,14.225,14.24,4359706.0
2019-04-26,14.16,14.17,13.785,14.17,5326876.0
2019-04-29,14.135,14.3,14.135,14.225,3043234.0
2019-04-30,14.3,14.355,14.01,14.065,2909992.0
2019-05-01,14.03,14.11,13.6,13.61,6435808.0
2019-05-02,13.45,13.555,13.205,13.215,6255432.0
2019-05-03,13.315,13.38,13.14,13.195,4014096.0
2019-05-06,13.005,13.205,12.99,13.18,5993266.0
2019-05-07,13.005,13.11,12.945,13.04,5609134.0
2019-05-08,13.055,13.4,13.02,13.26,5263890.0
2019-05-09,13.425,13.47,13.055,13.265,6408236.0
2019-05-10,13.33,13.36,13.055,13.275,5380138.0
2019-05-13,13.275,13.275,12.8,12.815,5415432.0
2019-05-14,12.91,13.17,12.855,13.125,4579884.0
2019-05-15,13.005,13.17,12.95,13.055,3546478.0
2019-05-16,13.18,13.235,13.055,13.1,5182656.0
2019-05-17,13.035,13.055,12.79,12.825,5090478.0
2019-05-21,12.77,12.9,12.72,12.82,3619750.0
2019-05-22,12.76,12.775,12.485,12.6,5739778.0
2019-05-23,12.38,12.415,11.975,12.18,7470250.0
2019-05-24,12.32,12.335,12.07,12.24,4640448.0
2019-05-27,12.22,12.655,12.195,12.555,2986932.0
2019-05-28,12.595,12.61,12.355,12.4,4662168.0
2019-05-29,12.19,12.92,12.065,12.875,10003286.0
2019-05-30,12.87,13.005,12.725,12.775,6482740.0
2019-05-31,12.62,12.965,12.6,12.77,6542600.0
2019-06-03,12.89,12.92,12.345,12.51,7524886.0
2019-06-04,12.59,12.72,12.565,12.595,4273554.0
2019-06-05,12.605,12.61,12.1,12.165,6194794.0
2019-06-06,12.175,12.36,12.12,12.285,4824512.0
2019-06-07,12.315,12.515,12.23,12.415,4337250.0
2019-06-10,12.5,12.55,12.335,12.46,3310162.0
2019-06-11,12.57,12.775,12.505,12.645,5424310.0
2019-06-12,12.55,12.605,12.375,12.515,5567324.0
2019-06-13,12.725,12.74,12.485,12.575,4027364.0
2019-06-14,12.57,12.67,12.45,12.57,3717670.0
2019-06-17,12.475,12.81,12.47,12.785,4500422.0
2019-06-18,12.9,12.99,12.77,12.875,5735948.0
2019-06-19,12.88,12.91,12.65,12.68,4762630.0
2019-06-20,12.825,12.995,12.805,12.95,5412972.0
2019-06-21,12.965,13.04,12.84,12.85,10453542.0
2019-06-24,12.87,12.92,12.68,12.895,4174350.0
2019-06-25,12.875,13.02,12.83,12.835,4743864.0
2019-06-26,12.985,13.1,12.905,12.915,3606134.0
2019-06-27,12.92,12.935,12.395,12.425,5127044.0
2019-06-28,12.5,12.525,12.33,12.48,4147412.0
2019-07-02,12.59,12.595,12.265,12.315,4035728.0
2019-07-03,12.365,12.4,12.225,12.355,2724554.0
2019-07-04,12.335,12.475,12.305,12.47,1411814.0
2019-07-05,12.44,12.49,12.26,12.335,2676162.0
2019-07-08,12.28,12.3,12.045,12.055,4740846.0
2019-07-09,12.055,12.485,11.97,12.44,6526118.0
2019-07-10,12.55,12.885,12.515,12.775,4881466.0
2019-07-11,12.775,12.815,12.61,12.74,3631982.0
2019-07-12,12.78,12.815,12.705,12.765,3229728.0
2019-07-15,12.825,12.895,12.67,12.7,3578134.0
2019-07-16,12.725,12.825,12.37,12.46,3809418.0
2019-07-17,12.48,12.51,12.22,12.28,3898474.0
2019-07-18,12.215,12.32,11.85,11.975,5846376.0
2019-07-19,12.04,12.105,11.935,12.035,3245740.0
2019-07-22,12.04,12.08,11.91,12.04,3690212.0
2019-07-23,12.06,12.175,12.025,12.155,2571098.0
2019-07-24,12.09,12.265,11.98,11.99,2969312.0
2019-07-25,12.03,12.055,11.58,11.63,4885762.0
2019-07-26,11.645,11.825,11.51,11.61,3696512.0
2019-07-29,11.625,11.665,11.345,11.46,3697530.0
2019-07-30,11.405,11.845,11.295,11.67,6680468.0
2019-07-31,11.705,11.855,11.59,11.815,4690880.0
2019-08-01,11.725,11.735,11.215,11.4,6607572.0
2019-08-02,11.48,11.535,11.115,11.135,5141992.0
2019-08-06,10.91,11.18,10.84,11.125,6799876.0
2019-08-07,10.955,11.22,10.92,11.15,5603054.0
2019-08-08,11.185,11.445,11.12,11.435,4323666.0
2019-08-09,11.51,11.53,11.375,11.395,4225986.0
2019-08-12,11.35,11.38,11.025,11.1,5303616.0
2019-08-13,11.055,11.36,10.995,11.235,6580768.0
2019-08-14,11.015,11.07,10.78,10.935,5677510.0
2019-08-15,10.92,11.05,10.865,10.995,4157398.0
2019-08-16,11.065,11.11,10.93,10.98,3877864.0
2019-08-19,11.13,11.195,11.025,11.185,4988652.0
2019-08-20,11.135,11.145,10.905,10.91,3541140.0
2019-08-21,10.985,11.16,10.955,11.095,3923256.0
2019-08-22,11.115,11.23,11.065,11.07,2817214.0
2019-08-23,10.945,10.955,10.64,10.67,4651048.0
2019-08-26,10.785,10.9,10.745,10.775,3344092.0
2019-08-27,10.8,10.9,10.605,10.645,3474718.0
2019-08-28,10.705,11.07,10.695,11.04,5235050.0
2019-08-29,11.175,11.365,11.15,11.345,4311564.0
2019-08-30,11.38,11.38,11.11,11.245,3044384.0
2019-09-03,11.075,11.105,10.86,11.015,4917126.0
2019-09-04,11.165,11.27,11.025,11.07,4284166.0
2019-09-05,11.125,11.505,11.1,11.38,12642798.0
2019-09-06,11.22,11.235,11.04,11.135,5513904.0
2019-09-09,11.255,11.555,11.225,11.51,8261534.0
2019-09-10,11.56,12.0,11.545,11.935,9790906.0
2019-09-11,12.04,12.15,11.765,11.85,8123978.0
2019-09-12,11.685,12.04,11.58,11.98,10712106.0
2019-09-13,12.04,12.17,11.97,12.03,5059506.0
2019-09-16,12.77,13.585,12.77,13.57,28365440.0
2019-09-17,13.445,13.445,13.035,13.17,10178866.0
2019-09-18,12.945,13.185,12.845,12.87,6901016.0
2019-09-19,12.885,12.98,12.83,12.84,4419036.0
2019-09-20,12.91,13.055,12.84,13.03,8360390.0
2019-09-23,12.98,13.165,12.93,13.095,3379936.0
2019-09-24,13.045,13.085,12.785,12.845,4714268.0
2019-09-25,12.695,12.83,12.65,12.78,4593938.0
2019-09-26,12.725,12.765,12.58,12.675,2747392.0
2019-09-27,12.545,12.755,12.48,12.615,3263832.0
2019-09-30,12.54,12.755,12.535,12.6,3292290.0
2019-10-01,12.65,12.755,12.135,12.19,4572186.0
2019-10-02,12.065,12.13,11.905,12.01,3654992.0
2019-10-03,11.925,12.17,11.78,12.045,4779804.0
2019-10-04,12.095,12.205,11.96,12.18,3761976.0
2019-10-07,12.205,12.38,12.105,12.215,3201812.0
2019-10-08,12.005,12.055,11.705,11.715,5574082.0
2019-10-09,11.83,11.855,11.53,11.64,4218262.0
2019-10-10,11.69,11.84,11.625,11.82,2944872.0
2019-10-11,11.915,12.06,11.89,12.005,3432766.0
2019-10-15,11.98,12.18,11.86,11.945,2821806.0
2019-10-16,11.945,12.055,11.775,11.82,2842360.0
2019-10-17,11.845,11.96,11.745,11.935,3118844.0
2019-10-18,12.055,12.145,11.84,11.865,3180918.0
2019-10-21,11.8,12.02,11.8,11.965,3485010.0
2019-10-22,11.99,12.26,11.82,12.03,5483598.0
2019-10-23,11.94,12.195,11.83,12.09,3540330.0
2019-10-24,12.095,12.17,11.885,11.975,2944250.0
2019-10-25,11.94,12.19,11.83,12.16,3393358.0
2019-10-28,12.195,12.28,12.055,12.055,3598042.0
2019-10-29,11.98,12.33,11.925,12.215,3974902.0
2019-10-30,12.21,12.26,11.935,11.99,4455396.0
2019-10-31,11.945,11.97,11.69,11.87,4072364.0
2019-11-01,11.98,12.2,11.95,12.18,4422612.0
2019-11-04,12.31,12.605,12.305,12.485,4506772.0
2019-11-05,12.59,12.635,12.415,12.455,3274042.0
2019-11-06,12.445,12.505,12.06,12.205,5382954.0
2019-11-07,12.57,13.24,12.5,13.22,11151648.0
2019-11-08,12.92,13.26,12.92,13.205,5225316.0
2019-11-11,13.055,13.195,12.975,13.185,2477238.0
2019-11-12,13.16,13.36,13.08,13.235,5600680.0
2019-11-13,13.145,13.285,13.1,13.16,5603830.0
2019-11-14,13.17,13.32,13.045,13.12,3775114.0
2019-11-15,13.15,13.46,13.14,13.25,4029894.0
2019-11-18,13.22,13.325,13.055,13.31,3644800.0
2019-11-19,13.23,13.315,13.14,13.235,4069122.0
2019-11-20,13.225,13.485,13.095,13.355,4652492.0
2019-11-21,13.37,13.42,13.27,13.37,2933398.0
2019-11-22,13.405,13.495,13.26,13.3,3641274.0
2019-11-25,13.21,13.485,13.165,13.45,4578822.0
2019-11-26,13.445,13.46,13.185,13.235,4127322.0
2019-11-27,13.25,13.47,13.135,13.445,3333494.0
2019-11-28,13.405,13.53,13.38,13.46,1446438.0
2019-11-29,13.325,13.425,13.265,13.265,2467686.0
2019-12-02,13.385,13.385,13.07,13.145,4428574.0
2019-12-03,13.045,13.125,12.835,12.945,4838738.0
2019-12-04,13.11,13.465,13.045,13.37,13350104.0
2019-12-05,13.44,13.495,13.17,13.195,8040438.0
2019-12-06,13.24,13.94,13.24,13.91,10641922.0
2019-12-09,13.765,14.05,13.72,13.975,5192380.0
2019-12-10,13.945,14.13,13.905,14.1,6556984.0
2019-12-11,14.095,14.225,14.02,14.03,9989690.0
2019-12-12,14.06,14.54,14.03,14.48,11395486.0
2019-12-13,14.555,14.7,14.38,14.465,6991188.0
2019-12-16,14.485,14.585,14.325,14.33,4042652.0
2019-12-17,14.375,14.65,14.355,14.635,6224804.0
2019-12-18,14.55,14.72,14.455,14.64,4913352.0
2019-12-19,14.595,15.06,14.55,15.0,7577056.0
2019-12-20,14.865,15.175,14.865,14.995,9001650.0
2019-12-23,14.955,15.14,14.955,15.085,2767670.0
2019-12-24,15.11,15.24,15.045,15.12,1850332.0
2019-12-27,15.2,15.285,15.04,15.135,2595028.0
2019-12-30,15.145,15.305,15.1,15.145,3335936.0
2019-12-31,15.01,15.245,14.96,15.16,2460306.0
2020-01-02,14.91,15.185,14.79,14.88,5619118.0
2020-01-03,15.175,15.365,14.925,15.005,5814324.0
2020-01-06,15.045,15.24,15.045,15.145,5654090.0
2020-01-07,15.145,15.165,14.925,15.115,5022772.0
2020-01-08,15.07,15.12,14.7,14.8,6255638.0
2020-01-09,14.755,15.16,14.665,15.145,6852106.0
2020-01-10,15.08,15.175,14.91,14.935,4505426.0
2020-01-13,14.9,14.99,14.72,14.93,4073526.0
2020-01-14,14.925,15.225,14.885,15.21,5587060.0
2020-01-15,15.11,15.15,14.955,15.005,3664210.0
2020-01-16,15.075,15.185,14.95,14.955,3464168.0
2020-01-17,14.99,15.055,14.89,14.945,2833238.0
2020-01-20,14.935,15.005,14.925,14.945,1403600.0
2020-01-21,14.8,14.855,14.64,14.7,3692680.0
2020-01-22,14.615,14.76,14.5,14.655,4348232.0
2020-01-23,14.46,14.64,14.2,14.63,6401924.0
2020-01-24,14.525,14.605,14.175,14.355,5606490.0
2020-01-27,13.985,14.165,13.9,13.93,6148536.0
2020-01-28,14.0,14.105,13.95,13.97,4429520.0
2020-01-29,14.06,14.135,13.955,13.965,6552276.0
2020-01-30,13.805,14.07,13.75,13.995,8176562.0
2020-01-31,13.835,13.875,13.3,13.435,8483514.0
2020-02-03,13.52,13.585,13.335,13.5,4030344.0
2020-02-04,13.765,14.015,13.685,13.705,7477544.0
2020-02-05,14.015,14.24,13.975,14.02,12167528.0
2020-02-06,13.965,14.05,13.77,14.005,6266960.0
2020-02-07,13.865,14.065,13.78,13.915,4533920.0
2020-02-10,13.93,14.03,13.835,14.02,4424872.0
2020-02-11,14.165,14.3,14.02,14.07,5518014.0
2020-02-12,14.345,14.41,14.045,14.25,5523102.0
2020-02-13,14.15,14.195,14.0,14.055,3505168.0
2020-02-14,14.12,14.18,13.96,14.005,2638106.0
2020-02-18,13.87,14.145,13.865,14.115,3680578.0
2020-02-19,14.2,14.595,14.15,14.58,4874748.0
2020-02-20,14.62,14.675,14.475,14.6,4584806.0
2020-02-21,14.435,14.515,14.31,14.37,4152860.0
2020-02-24,13.865,13.925,13.615,13.715,6105764.0
2020-02-25,13.765,13.825,13.11,13.235,6783584.0
2020-02-26,13.3,13.425,12.905,12.905,6111590.0
2020-02-27,12.61,12.765,12.265,12.535,8084022.0
2020-02-28,11.955,12.5,11.865,12.47,12690782.0
2020-03-02,12.685,12.685,12.125,12.32,9551052.0
2020-03-03,12.37,12.455,11.925,11.965,11878932.0
2020-03-04,12.205,12.215,11.88,11.955,8380418.0
2020-03-05,11.835,12.005,11.64,11.76,11211820.0
2020-03-06,11.415,11.57,10.765,10.92,17625454.0
2020-03-09,7.94,8.735,6.875,7.735,27536040.0
2020-03-10,8.775,8.815,7.32,7.96,29888126.0
2020-03-11,7.775,7.8,7.2,7.495,19493600.0
2020-03-12,6.965,6.965,6.08,6.3,21832140.0
2020-03-13,7.02,7.19,6.34,7.165,24457596.0
2020-03-16,6.135,6.315,5.105,5.21,29996594.0
2020-03-17,5.35,5.37,4.625,4.675,22695894.0
2020-03-18,4.18,4.355,3.52,3.97,30678500.0
2020-03-19,4.315,4.345,3.94,4.205,26301754.0
2020-03-20,4.505,4.99,4.39,4.56,39534250.0
2020-03-23,4.495,4.675,4.325,4.57,20997870.0
2020-03-24,4.895,5.475,4.82,5.14,16664144.0
2020-03-25,5.205,5.74,4.88,5.355,20607478.0
2020-03-26,5.37,5.995,5.325,5.5,17417118.0
2020-03-27,5.255,5.28,4.845,5.0,12473804.0
2020-03-30,4.935,5.99,4.765,5.9,28967334.0
2020-03-31,6.17,7.335,6.165,7.225,40432402.0
2020-04-01,6.65,7.495,6.375,6.94,24935576.0
2020-04-02,7.645,8.56,7.03,7.445,47709766.0
2020-04-03,7.885,7.96,6.835,7.05,19387622.0
2020-04-06,7.18,7.3,6.91,7.155,17017104.0
2020-04-07,7.405,7.51,6.965,7.01,15079062.0
2020-04-08,7.07,7.19,6.89,7.19,16869520.0
2020-04-09,7.465,7.495,6.825,7.05,24732122.0
2020-04-13,7.18,7.255,6.88,7.0,9807956.0
2020-04-14,6.85,7.02,6.805,6.85,9638368.0
2020-04-15,6.57,6.57,6.215,6.47,11454248.0
2020-04-16,6.495,6.59,6.29,6.31,7434080.0
2020-04-17,6.41,7.075,6.3,7.035,12265128.0
2020-04-20,6.395,7.12,6.395,6.79,12370004.0
2020-04-21,6.475,6.755,6.38,6.605,12726416.0
2020-04-22,6.875,7.125,6.875,7.085,10921284.0
2020-04-23,7.25,7.58,7.235,7.28,11434780.0
2020-04-24,7.44,7.505,7.18,7.415,8578972.0
2020-04-27,7.265,7.47,7.045,7.39,8961608.0
2020-04-28,7.435,7.86,7.395,7.8,8360044.0
2020-04-29,8.26,9.14,8.165,9.07,16584802.0
2020-04-30,9.2,9.245,8.59,8.75,12722200.0
2020-05-01,8.54,8.615,8.01,8.205,9349558.0
2020-05-04,8.015,8.46,7.99,8.405,9763724.0
2020-05-05,8.935,8.995,8.305,8.34,10445826.0
2020-05-06,8.315,8.375,7.965,8.145,11178354.0
2020-05-07,8.465,8.485,8.035,8.11,10513510.0
2020-05-08,8.25,8.58,8.175,8.575,9006468.0
2020-05-11,8.46,8.775,8.43,8.6,7449774.0
2020-05-12,8.765,9.175,8.73,8.89,9042974.0
2020-05-13,8.865,8.895,8.455,8.515,8987774.0
2020-05-14,8.41,8.77,8.155,8.685,11109922.0
2020-05-15,8.705,9.07,8.655,9.005,7680312.0
2020-05-19,9.8,10.15,9.385,9.41,12030534.0
2020-05-20,9.68,9.92,9.575,9.695,8471344.0
2020-05-21,9.81,9.88,9.445,9.635,9863716.0
2020-05-22,9.55,9.615,9.345,9.515,5405316.0
2020-05-25,9.52,9.645,9.41,9.425,1797636.0
2020-05-26,9.76,9.805,9.42,9.47,6535842.0
2020-05-27,9.545,9.6,9.22,9.545,7843208.0
2020-05-28,9.51,9.55,9.245,9.465,8666840.0
2020-05-29,9.41,9.545,9.24,9.44,6904474.0
2020-06-01,9.34,9.7,9.215,9.65,6967692.0
2020-06-02,9.765,10.175,9.735,10.155,8377078.0
2020-06-03,10.435,10.46,10.025,10.21,9763952.0
2020-06-04,10.15,10.455,10.025,10.29,15781808.0
2020-06-05,10.81,11.025,10.795,10.835,10999256.0
2020-06-08,11.295,11.3,10.755,10.98,9154968.0
2020-06-09,10.735,10.905,10.55,10.675,7610438.0
2020-06-10,10.61,10.63,10.18,10.195,9255280.0
2020-06-11,9.675,9.925,9.235,9.25,20128106.0
2020-06-12,9.565,9.605,9.09,9.285,15328742.0
2020-06-15,8.85,9.31,8.8,9.11,9690474.0
2020-06-16,9.535,9.66,9.18,9.255,14211294.0
2020-06-17,9.26,9.285,8.88,8.92,9663008.0
2020-06-18,8.855,9.09,8.79,8.94,8921178.0
2020-06-19,9.125,9.175,8.865,8.9,16852916.0
2020-06-22,8.915,9.01,8.735,8.96,4807446.0
2020-06-23,9.11,9.285,9.01,9.205,11665162.0
2020-06-24,9.135,9.2,8.865,8.93,11960354.0
2020-06-25,8.85,9.22,8.835,9.005,9831658.0
2020-06-26,8.94,8.98,8.725,8.915,7323244.0
2020-06-29,8.92,9.205,8.865,9.09,10006712.0
2020-06-30,9.075,9.1,8.825,8.98,8606124.0
2020-07-02,9.22,9.42,9.135,9.175,9588984.0
2020-07-03,9.155,9.23,9.045,9.21,1782008.0
2020-07-06,9.25,9.32,8.865,8.935,11420616.0
2020-07-07,8.89,8.93,8.735,8.74,5533822.0
2020-07-08,8.78,8.96,8.61,8.62,7744970.0
2020-07-09,8.6,8.785,8.39,8.4,7013414.0
2020-07-10,8.41,8.755,8.395,8.74,6265942.0
2020-07-13,8.77,8.935,8.635,8.79,5654082.0
2020-07-14,8.83,9.21,8.73,9.125,8560346.0
2020-07-15,9.285,9.44,9.22,9.275,7854284.0
2020-07-16,9.185,9.3,9.05,9.11,6247414.0
2020-07-17,9.11,9.245,8.915,8.98,5797918.0
2020-07-20,8.955,9.11,8.78,8.815,4812826.0
2020-07-21,9.0,9.78,8.99,9.735,11434978.0
2020-07-22,9.59,9.67,9.365,9.6,6733388.0
2020-07-23,9.54,9.62,9.205,9.26,4867270.0
2020-07-24,9.27,9.445,9.185,9.3,5897662.0
2020-07-27,9.315,9.59,9.125,9.57,4718576.0
2020-07-28,9.515,9.75,9.235,9.25,6788374.0
2020-07-29,9.285,9.475,9.205,9.46,4210250.0
2020-07-30,9.27,9.3,9.03,9.185,6929248.0
2020-07-31,9.08,9.23,8.955,9.01,4472090.0
2020-08-04,9.045,9.395,9.045,9.295,5998786.0
2020-08-05,9.535,9.785,9.38,9.545,7670080.0
2020-08-06,9.53,9.925,9.47,9.825,7942480.0
2020-08-07,9.75,10.195,9.705,10.195,9277818.0
2020-08-10,10.275,10.395,10.0,10.34,8608270.0
2020-08-11,10.52,10.755,10.41,10.41,12028160.0
2020-08-12,10.625,10.665,10.21,10.31,9693724.0
2020-08-13,10.24,10.345,10.11,10.235,4178180.0
2020-08-14,10.12,10.315,10.095,10.31,3446212.0
2020-08-17,10.28,10.33,10.09,10.21,4900080.0
2020-08-18,10.16,10.285,10.04,10.09,3019372.0
2020-08-19,10.065,10.14,9.945,10.03,3173624.0
2020-08-20,9.915,10.07,9.84,9.945,4588070.0
2020-08-21,9.905,9.995,9.68,9.745,4209390.0
2020-08-24,9.8,10.21,9.785,10.17,5372552.0
2020-08-25,10.28,10.33,10.12,10.215,3745834.0
2020-08-26,10.235,10.235,9.905,10.0,5880594.0
2020-08-27,10.015,10.065,9.83,10.02,3629766.0
2020-08-28,10.065,10.15,9.96,10.06,3182970.0
2020-08-31,10.085,10.105,9.77,9.81,3778360.0
2020-09-01,9.735,10.025,9.65,9.955,4245658.0
2020-09-02,9.9,10.045,9.845,9.885,5266204.0
2020-09-03,9.84,10.2,9.81,9.82,8115846.0
2020-09-04,9.875,9.895,9.575,9.805,7115654.0
2020-09-08,9.6,9.75,8.985,9.01,11256712.0
2020-09-09,9.14,9.285,9.025,9.25,6680012.0
2020-09-10,9.25,9.34,9.01,9.09,5518556.0
2020-09-11,9.09,9.25,8.965,9.01,6062944.0
2020-09-14,9.045,9.09,8.835,9.07,4818598.0
2020-09-15,9.155,9.33,8.955,8.985,14884146.0
2020-09-16,9.07,9.46,8.95,9.3,17362672.0
2020-09-17,9.2,9.255,9.03,9.15,5727910.0
2020-09-18,9.155,9.185,8.975,8.99,10098622.0
2020-09-21,8.79,8.825,8.435,8.575,10791890.0
2020-09-22,8.61,8.875,8.6,8.77,14916554.0
2020-09-23,8.825,8.95,8.5,8.515,14715294.0
2020-09-24,8.355,8.695,8.32,8.545,6340574.0
2020-09-25,8.46,8.55,8.33,8.395,7677014.0
2020-09-28,8.565,8.745,8.545,8.685,6478522.0
2020-09-29,8.635,8.655,8.25,8.345,7006374.0
2020-09-30,8.395,8.48,8.265,8.285,5087808.0
2020-10-01,8.2,8.325,7.955,8.0,8818742.0
2020-10-02,7.715,8.215,7.67,8.075,9001990.0
2020-10-05,8.22,8.315,8.075,8.305,5888944.0
2020-10-06,8.46,8.615,8.235,8.4,8977438.0
2020-10-07,8.44,8.695,8.355,8.64,7384776.0
2020-10-08,8.735,9.31,8.69,9.21,9316660.0
2020-10-09,9.225,9.24,8.905,9.1,7716398.0
2020-10-13,9.065,9.23,9.05,9.095,5282988.0
2020-10-14,9.125,9.515,9.125,9.18,1703398.0
2020-10-15,9.03,9.29,8.91,9.205,5878182.0
2020-10-16,9.185,9.255,8.98,9.015,4121008.0
2020-10-19,9.035,9.14,8.9,8.915,4550252.0
2020-10-20,8.97,9.055,8.73,8.88,5684132.0
2020-10-21,8.845,8.89,8.63,8.635,4108934.0
2020-10-22,8.645,8.805,8.565,8.75,5191968.0
2020-10-23,8.835,8.84,8.575,8.705,5251058.0
2020-10-26,8.575,8.59,8.305,8.35,6639702.0
2020-10-27,8.32,8.475,8.27,8.37,5026984.0
2020-10-28,8.11,8.34,8.07,8.145,5552468.0
2020-10-29,8.035,8.15,7.885,8.095,7621840.0
2020-10-30,8.11,8.25,7.975,8.23,5003070.0
2020-11-02,8.27,8.445,8.185,8.32,6053188.0
2020-11-03,8.445,8.64,8.41,8.52,5972262.0
2020-11-04,8.545,8.68,8.34,8.62,5156262.0
2020-11-05,8.665,8.765,8.495,8.5,9952650.0
2020-11-06,8.5,8.59,8.275,8.29,5433706.0
2020-11-09,9.225,10.2,8.93,10.165,25795662.0
2020-11-10,10.16,10.555,10.015,10.54,12001228.0
2020-11-11,10.655,10.995,10.595,10.845,11955926.0
2020-11-12,10.675,10.715,10.045,10.135,10223176.0
2020-11-13,10.09,10.325,10.02,10.23,7335142.0
2020-11-16,10.79,10.79,10.385,10.665,7305538.0
2020-11-17,10.49,10.885,10.395,10.82,7132532.0
2020-11-18,10.895,11.19,10.865,11.025,9737782.0
2020-11-19,10.9,10.98,10.605,10.84,7221184.0
2020-11-20,10.8,11.06,10.725,11.03,5113416.0
2020-11-23,11.14,11.6,11.13,11.565,7294164.0
2020-11-24,11.825,12.395,11.825,12.075,9541628.0
2020-11-25,12.035,12.185,11.88,11.94,7035110.0
2020-11-26,11.825,12.085,11.8,12.035,2048786.0
2020-11-27,11.875,12.245,11.87,12.175,3981186.0
2020-11-30,11.985,12.005,11.5,11.5,7777048.0
2020-12-01,11.805,11.905,11.49,11.62,7170040.0
2020-12-02,11.625,12.07,11.585,11.755,6799670.0
2020-12-03,11.81,12.05,11.66,11.92,13249330.0
2020-12-04,12.1,12.535,12.075,12.48,14290076.0
2020-12-07,12.355,12.455,12.125,12.33,9887174.0
2020-12-08,12.195,12.4,12.14,12.355,8707734.0
2020-12-09,12.395,12.525,12.095,12.255,11995290.0
2020-12-10,12.23,12.78,12.2,12.57,15590252.0
2020-12-11,12.53,12.665,12.355,12.575,14218134.0
2020-12-14,12.705,12.765,12.255,12.3,9431878.0
2020-12-15,12.43,12.635,12.27,12.595,9658728.0
2020-12-16,12.61,12.66,12.155,12.175,9146852.0
2020-12-17,12.3,12.39,12.125,12.29,5617190.0
2020-12-18,12.31,12.46,12.1,12.14,12646746.0
2020-12-21,11.6,11.975,11.505,11.87,6459636.0
2020-12-22,11.82,11.915,11.655,11.71,4108294.0
2020-12-23,11.865,12.195,11.845,12.17,6426020.0
2020-12-24,12.115,12.145,11.915,12.08,5414274.0
2020-12-29,12.08,12.155,11.855,11.985,4022584.0
2020-12-30,12.0,12.28,11.945,12.215,3463272.0
2020-12-31,12.15,12.27,12.03,12.035,3457946.0
2021-01-04,12.155,12.405,12.08,12.28,8080250.0
2021-01-05,12.245,13.3,12.24,13.245,12063894.0
2021-01-06,13.355,13.575,13.205,13.3,11660118.0
2021-01-07,13.425,13.645,13.365,13.545,7884600.0
2021-01-08,13.595,13.67,13.165,13.43,7287658.0
2021-01-11,13.12,13.425,13.0,13.3,7411674.0
2021-01-12,13.4,13.475,13.23,13.42,8845212.0
2021-01-13,13.41,13.465,13.135,13.185,7183302.0
2021-01-14,13.07,13.13,12.865,12.985,8486196.0
2021-01-15,12.86,12.89,12.375,12.4,8353210.0
2021-01-18,12.195,12.44,12.17,12.34,2274150.0
2021-01-19,12.385,12.51,12.225,12.425,5022890.0
2021-01-20,12.485,12.51,12.24,12.39,4934676.0
2021-01-21,12.325,12.395,11.935,12.24,5354550.0
2021-01-22,11.93,12.25,11.92,12.18,3656418.0
2021-01-25,12.12,12.28,11.94,12.28,4989830.0
2021-01-26,12.365,12.445,11.875,11.895,5689610.0
2021-01-27,11.79,12.045,11.51,11.535,8185742.0
2021-01-28,11.655,11.765,11.425,11.645,7296304.0
2021-01-29,11.49,11.79,11.275,11.365,6711200.0
2021-02-01,11.505,11.695,11.34,11.62,4343666.0
2021-02-02,11.94,12.125,11.74,11.895,6232808.0
2021-02-03,12.005,12.345,11.955,12.32,6866242.0
2021-02-04,12.45,12.5,12.08,12.46,5988796.0
2021-02-05,12.59,12.72,12.51,12.7,6047002.0
2021-02-08,12.8,12.955,12.65,12.88,7313670.0
2021-02-09,12.82,12.875,12.635,12.76,4677938.0
2021-02-10,12.82,13.065,12.78,12.98,5412996.0
2021-02-11,12.975,13.215,12.945,13.115,5559686.0
2021-02-12,13.045,13.45,13.035,13.435,4967288.0
2021-02-16,13.65,13.9,13.58,13.795,7736126.0
2021-02-17,13.77,13.91,13.62,13.85,6085488.0
2021-02-18,13.87,13.95,13.675,13.795,6628252.0
2021-02-19,13.685,13.945,13.675,13.76,5272746.0
2021-02-22,13.865,14.425,13.84,14.22,6889220.0
2021-02-23,14.29,14.355,13.775,14.315,6188174.0
2021-02-24,14.345,14.865,14.02,14.36,9216180.0
2021-02-25,14.405,14.54,13.925,13.925,8694560.0
2021-02-26,13.785,14.0,13.465,13.655,10450006.0
2021-03-01,13.905,14.24,13.815,14.2,7618366.0
2021-03-02,14.17,14.48,14.06,14.24,5822676.0
2021-03-03,14.36,14.92,14.32,14.81,10204298.0
2021-03-04,14.91,15.32,14.645,15.09,11948286.0
2021-03-05,15.415,15.9,15.205,15.455,11423840.0
2021-03-08,15.505,15.555,15.13,15.185,8709626.0
2021-03-09,15.195,15.46,15.04,15.18,5670646.0
2021-03-10,15.24,15.81,15.16,15.785,7553900.0
2021-03-11,15.85,16.15,15.755,15.83,6622600.0
2021-03-12,15.82,15.93,15.71,15.815,12081180.0
2021-03-15,15.735,15.955,15.62,15.905,5942688.0
2021-03-16,15.75,15.8,15.2,15.23,12199500.0
2021-03-17,15.145,15.595,15.105,15.44,11299748.0
2021-03-18,15.265,15.46,14.715,14.745,6460994.0
2021-03-19,14.77,15.125,14.625,15.025,22781242.0
2021-03-22,14.855,15.005,14.66,14.77,5966310.0
2021-03-23,14.43,14.61,14.265,14.475,14070792.0
2021-03-24,14.855,15.385,14.795,15.065,13933862.0
2021-03-25,14.755,15.335,14.715,15.31,8500794.0
2021-03-26,15.525,15.645,15.31,15.535,4937936.0
2021-03-29,15.375,15.515,15.235,15.375,4079482.0
2021-03-30,15.25,15.54,15.25,15.425,3049088.0
2021-03-31,15.44,15.555,15.3,15.47,4094880.0
2021-04-01,15.535,15.79,15.16,15.775,5816974.0
2021-04-05,15.67,15.71,15.29,15.375,4990176.0
2021-04-06,15.525,15.815,15.42,15.585,4474030.0
2021-04-07,15.635,15.67,15.305,15.33,3935126.0
2021-04-08,15.315,15.535,15.085,15.475,4812096.0
2021-04-09,15.45,15.595,15.34,15.36,3661814.0
2021-04-12,15.455,15.515,15.285,15.305,3215750.0
2021-04-13,15.315,15.445,15.115,15.12,3864064.0
2021-04-14,15.27,15.75,15.255,15.635,6220396.0
2021-04-15,15.54,15.74,15.48,15.48,3647026.0
2021-04-16,15.595,15.68,15.33,15.345,3137026.0
2021-04-19,15.335,15.445,15.165,15.25,3028262.0
2021-04-20,15.135,15.26,14.53,14.775,6848212.0
2021-04-21,14.57,14.9,14.52,14.815,4093486.0
2021-04-22,14.84,14.84,14.425,14.635,4432198.0
2021-04-23,14.77,14.785,14.49,14.69,3720062.0
2021-04-26,14.65,14.84,14.615,14.71,2516248.0
2021-04-27,14.775,14.99,14.715,14.83,10924502.0
2021-04-28,14.91,15.105,14.85,15.01,6204260.0
2021-04-29,15.25,15.32,14.91,15.025,6722016.0
2021-04-30,14.86,14.99,14.735,14.855,4626558.0
2021-05-03,14.89,15.355,14.86,15.345,6000228.0
2021-05-04,15.455,15.555,15.09,15.28,7431086.0
2021-05-05,15.41,15.905,15.265,15.865,7202242.0
2021-05-06,15.925,16.1,15.51,16.08,7241754.0
2021-05-07,15.985,16.67,15.85,16.605,10011568.0
2021-05-10,16.64,16.73,16.34,16.535,8313538.0
2021-05-11,16.225,16.375,16.03,16.145,6990454.0
2021-05-12,16.215,16.545,16.19,16.235,8011054.0
2021-05-13,16.025,16.315,15.88,16.0,5222456.0
2021-05-14,16.155,16.715,16.15,16.59,5929942.0
2021-05-17,16.47,16.88,16.42,16.86,5378658.0
2021-05-18,16.775,16.975,16.575,16.67,5245118.0
2021-05-19,16.17,16.395,15.9,16.015,7732036.0
2021-05-20,15.965,15.995,15.65,15.96,4951114.0
2021-05-21,16.16,16.22,15.83,15.92,4573012.0
2021-05-25,16.015,16.15,15.75,15.79,4782674.0
2021-05-26,15.79,16.32,15.79,16.28,5220146.0
2021-05-27,16.32,16.615,16.28,16.585,4644268.0
2021-05-28,16.7,16.77,16.59,16.665,4312452.0
2021-05-31,16.825,17.06,16.805,16.865,3338088.0
2021-06-01,17.075,17.545,17.06,17.49,11631238.0
2021-06-02,17.62,17.985,17.47,17.785,10806938.0
2021-06-03,17.74,17.985,17.7,17.9,5695410.0
2021-06-04,17.96,18.115,17.85,18.085,5191714.0
2021-06-07,18.085,18.2,17.9,18.045,4052396.0
2021-06-08,17.885,18.305,17.86,18.175,7207744.0
2021-06-09,18.2,18.255,17.85,17.85,6091312.0
2021-06-10,18.04,18.1,17.695,17.805,11318072.0
2021-06-11,18.12,18.125,17.94,18.02,6072090.0
2021-06-14,18.09,18.4,18.04,18.13,13454268.0
2021-06-15,18.255,18.46,18.185,18.395,13457078.0
2021-06-16,18.355,18.395,18.04,18.08,6926718.0
2021-06-17,18.06,18.235,17.305,17.42,16426882.0
2021-06-18,17.045,17.605,16.88,17.2,13154242.0
2021-06-21,17.325,18.175,17.28,18.06,13897336.0
2021-06-22,18.03,18.105,17.76,18.04,11564890.0
2021-06-23,18.08,18.345,17.955,17.955,5253974.0
2021-06-24,17.97,18.105,17.82,18.07,4641354.0
2021-06-25,18.07,18.335,17.86,18.245,4936554.0
2021-06-28,18.1,18.125,17.65,17.785,6181316.0
2021-06-29,17.97,18.1,17.9,17.99,4388344.0
2021-06-30,18.175,18.315,18.01,18.105,4964158.0
2021-07-02,18.225,18.345,17.95,18.08,4408224.0
2021-07-05,18.14,18.535,17.915,18.45,3575046.0
2021-07-06,18.255,18.265,17.705,18.01,8682598.0
2021-07-07,18.035,18.225,17.655,17.83,6225038.0
2021-07-08,17.605,18.085,17.44,17.755,5303472.0
2021-07-09,17.905,17.95,17.685,17.91,4347578.0
2021-07-12,17.77,17.99,17.635,17.805,3493706.0
2021-07-13,17.825,17.9,17.605,17.81,4022706.0
2021-07-14,17.815,18.14,17.275,17.335,6128728.0
2021-07-15,17.255,17.475,17.02,17.11,4399290.0
2021-07-16,17.2,17.29,16.375,16.435,7426540.0
2021-07-19,15.915,16.16,15.53,15.77,11538230.0
2021-07-20,15.69,16.39,15.635,16.06,7261980.0
2021-07-21,16.37,16.645,16.32,16.53,5588186.0
2021-07-22,16.555,16.65,16.32,16.535,3769564.0
2021-07-23,16.575,16.665,16.41,16.475,3546624.0
2021-07-26,16.525,16.955,16.475,16.63,6983776.0
2021-07-27,16.515,16.515,16.19,16.41,5512142.0
2021-07-28,16.49,16.575,16.24,16.515,3651804.0
2021-07-29,16.64,16.835,16.56,16.695,4154644.0
2021-07-30,16.675,16.675,16.265,16.565,4597782.0
2021-08-03,16.295,16.985,16.28,16.79,5643512.0
2021-08-04,16.51,16.545,16.215,16.28,4795122.0
2021-08-05,16.495,16.655,16.225,16.385,6083078.0
2021-08-06,16.575,16.885,16.45,16.835,4621594.0
2021-08-09,16.59,16.74,16.37,16.575,5006508.0
2021-08-10,16.665,17.095,16.665,17.005,5084850.0
2021-08-11,16.925,17.02,16.575,16.925,7145422.0
2021-08-12,16.87,16.985,16.635,16.755,3573694.0
2021-08-13,16.74,16.835,16.585,16.615,2734122.0
2021-08-16,16.375,16.39,16.17,16.29,3909780.0
2021-08-17,16.15,16.45,16.065,16.195,4227548.0
2021-08-18,16.2,16.33,15.9,15.91,4248890.0
2021-08-19,15.655,15.71,15.215,15.695,6910328.0
2021-08-20,15.535,15.925,15.435,15.89,4579576.0
2021-08-23,16.305,16.41,16.14,16.37,4642498.0
2021-08-24,16.565,16.595,16.37,16.47,4845128.0
2021-08-25,16.47,16.59,16.375,16.455,4009576.0
2021-08-26,16.29,16.525,16.205,16.31,5067860.0
2021-08-27,16.495,17.07,16.475,17.07,7328542.0
2021-08-30,17.06,17.125,16.885,16.93,4932594.0
2021-08-31,16.82,16.96,16.74,16.8,5973352.0
2021-09-01,16.715,16.945,16.685,16.905,3616802.0
2021-09-02,17.08,17.72,17.025,17.645,6473714.0
2021-09-03,17.665,17.685,17.48,17.63,3155916.0
2021-09-07,17.605,17.675,17.43,17.47,4169820.0
2021-09-08,17.565,17.675,17.19,17.2,4515884.0
2021-09-09,17.105,17.38,16.96,17.125,5075504.0
2021-09-10,17.375,17.535,17.06,17.125,6512176.0
2021-09-13,17.315,17.72,17.315,17.66,5135284.0
2021-09-14,17.765,17.84,17.185,17.365,13258322.0
2021-09-15,17.615,18.095,17.6,17.91,26253458.0
2021-09-16,17.915,18.075,17.785,17.825,7600734.0
2021-09-17,17.505,17.81,17.27,17.285,19652584.0
2021-09-20,16.875,17.03,16.545,16.76,13217044.0
2021-09-21,16.915,17.065,16.675,16.935,13334558.0
2021-09-22,17.25,17.86,17.24,17.585,14341284.0
2021-09-23,17.665,18.045,17.57,18.03,7415356.0
2021-09-24,17.915,18.225,17.845,18.14,4587434.0
2021-09-27,18.3,18.795,18.29,18.48,8379258.0
2021-09-28,18.61,18.84,18.34,18.545,9311048.0
2021-09-29,18.435,18.94,18.33,18.825,6750590.0
2021-09-30,18.765,19.11,18.565,18.83,7421404.0
2021-10-01,18.845,19.055,18.73,18.9,8657502.0
2021-10-04,19.11,19.72,19.07,19.495,9850242.0
2021-10-05,19.7,20.065,19.57,19.98,9322254.0
2021-10-06,19.615,19.78,19.34,19.63,6541802.0
2021-10-07,19.56,20.155,19.535,19.85,7699000.0
2021-10-08,19.935,20.255,19.925,20.18,7308244.0
2021-10-12,20.33,20.57,20.22,20.305,9696444.0
2021-10-13,20.2,20.405,20.015,20.34,5527112.0
2021-10-14,20.57,21.005,20.57,20.925,7942912.0
2021-10-15,21.135,21.485,21.135,21.32,7277024.0
2021-10-18,21.55,21.79,21.155,21.35,8530848.0
2021-10-19,21.35,21.53,21.3,21.485,6096346.0
2021-10-20,21.31,21.565,21.28,21.46,7362388.0
2021-10-21,21.295,21.45,21.035,21.305,5301720.0
2021-10-22,21.41,21.595,21.29,21.5,4409274.0
2021-10-25,21.795,21.965,21.44,21.485,6046238.0
2021-10-26,21.48,21.55,21.285,21.36,4896926.0
2021-10-27,21.135,21.37,20.885,20.94,5756652.0
2021-10-28,20.815,21.56,20.585,21.53,8660796.0
2021-10-29,21.45,21.49,21.085,21.39,4907152.0
2021-11-01,21.555,21.92,21.475,21.745,5326432.0
2021-11-02,21.565,21.785,21.42,21.58,5279368.0
2021-11-03,21.225,21.645,21.135,21.38,5112356.0
2021-11-04,21.835,21.86,20.985,21.395,8523196.0
2021-11-05,21.55,22.305,21.415,22.045,9041570.0
2021-11-08,22.045,22.445,21.98,22.025,7156532.0
2021-11-09,22.04,22.255,21.805,22.055,6208272.0
2021-11-10,21.95,22.01,21.375,21.555,4955598.0
2021-11-11,21.705,21.795,21.35,21.365,4292512.0
2021-11-12,21.195,21.29,21.07,21.145,4732962.0
2021-11-15,20.975,21.31,20.805,21.275,5815578.0
2021-11-16,21.37,21.65,21.25,21.355,4319010.0
2021-11-17,21.24,21.675,21.145,21.18,5031476.0
2021-11-18,21.25,21.67,21.24,21.575,6857984.0
2021-11-19,21.06,21.15,20.475,20.765,7354852.0
2021-11-22,20.31,21.245,20.27,21.05,8104166.0
2021-11-23,21.285,21.855,21.27,21.82,7916974.0
2021-11-24,21.665,22.4,21.665,22.365,7124632.0
2021-11-25,22.365,22.545,22.28,22.54,3010072.0
2021-11-26,21.45,21.795,20.91,21.335,14860794.0
2021-11-29,21.93,22.02,21.415,21.725,7823204.0
2021-11-30,21.135,21.68,20.885,21.245,8886868.0
2021-12-01,21.64,21.765,20.795,20.815,6747386.0
2021-12-02,20.575,21.14,20.395,21.03,8909024.0
2021-12-03,21.28,21.52,20.87,21.105,6465634.0
2021-12-06,21.395,22.08,21.32,21.85,11149330.0
2021-12-07,22.3,22.605,22.12,22.355,15659010.0
2021-12-08,22.34,22.51,22.02,22.155,5547762.0
2021-12-09,21.785,21.95,21.585,21.715,6540544.0
2021-12-10,22.015,22.02,21.46,21.775,5754790.0
2021-12-13,21.645,21.66,20.99,21.025,16590676.0
2021-12-14,20.835,21.275,20.79,20.86,8226742.0
2021-12-15,20.805,20.97,20.36,20.905,5369326.0
2021-12-16,21.125,21.47,20.95,20.97,4773024.0
2021-12-17,20.375,20.845,20.265,20.515,8285692.0
2021-12-20,19.985,20.555,19.9,20.55,5154706.0
2021-12-21,20.9,21.235,20.84,21.145,4085048.0
2021-12-22,21.115,21.59,20.905,21.34,3491618.0
2021-12-23,21.46,21.645,21.335,21.35,3067202.0
2021-12-24,21.3,21.58,21.235,21.575,1276016.0
2021-12-29,21.885,22.38,21.85,22.035,5172112.0
2021-12-30,22.1,22.265,21.86,21.925,3586456.0
2021-12-31,21.785,22.08,21.76,21.97,2432744.0
2022-01-04,22.28,22.81,22.28,22.485,7733032.0
2022-01-05,22.61,23.08,22.575,22.755,8232492.0
2022-01-06,23.02,23.985,22.955,23.925,9261976.0
2022-01-07,23.775,24.6,23.775,24.565,8340104.0
2022-01-10,24.4,24.635,24.01,24.52,5505602.0
2022-01-11,24.66,25.005,24.465,24.955,7780376.0
2022-01-12,25.045,25.435,24.99,25.37,5116496.0
2022-01-13,25.265,25.9,25.255,25.86,9647694.0
2022-01-14,25.85,26.935,25.835,26.795,8704406.0
2022-01-17,26.72,27.355,26.68,27.19,3537782.0
2022-01-18,27.375,27.86,26.83,27.165,12833000.0
2022-01-19,27.355,27.39,26.915,27.24,7220786.0
2022-01-20,26.93,27.595,26.905,27.15,6730134.0
2022-01-21,26.41,26.83,25.985,26.285,9403660.0
2022-01-24,25.33,26.155,24.915,25.61,14904426.0
2022-01-25,25.28,26.455,25.1,26.305,7799166.0
2022-01-26,26.765,26.975,26.08,26.37,9479580.0
2022-01-27,26.825,27.11,26.37,26.825,7147698.0
2022-01-28,26.925,27.215,26.49,26.71,7578098.0
2022-01-31,26.515,26.8,26.29,26.58,7531916.0
2022-02-01,26.27,27.38,26.23,27.355,8017444.0
2022-02-02,27.335,27.595,27.1,27.505,5923200.0
2022-02-03,27.15,27.725,27.045,27.515,7616778.0
2022-02-04,27.83,28.555,27.805,28.075,6946160.0
2022-02-07,27.935,28.165,27.47,27.79,6701648.0
2022-02-08,27.61,27.725,26.2,26.415,10117778.0
2022-02-09,26.44,27.115,26.44,26.73,6773376.0
2022-02-10,26.565,27.355,26.56,27.0,5497556.0
2022-02-11,27.17,27.82,26.985,27.79,6611324.0
2022-02-14,27.695,27.775,27.215,27.565,5394986.0
2022-02-15,26.925,27.58,26.85,27.565,5828338.0
2022-02-16,27.675,28.54,27.675,28.13,8137100.0
2022-02-17,28.01,28.56,27.9,28.155,6494632.0
2022-02-18,27.88,28.015,27.17,27.21,6747704.0
2022-02-22,27.89,27.975,26.97,27.405,5549322.0
2022-02-23,27.545,27.875,27.21,27.345,5378312.0
2022-02-24,28.025,28.025,26.945,27.625,7434764.0
2022-02-25,27.75,28.665,27.52,28.585,7649686.0
2022-02-28,28.57,29.185,28.49,29.11,6540256.0
2022-03-01,29.505,29.595,28.905,29.335,8273830.0
2022-03-02,29.6,30.35,29.575,29.935,8901786.0
2022-03-03,29.855,31.545,29.615,29.8,13068734.0
2022-03-04,30.31,31.14,30.195,30.845,8612078.0
2022-03-07,31.43,31.445,31.01,31.37,13436372.0
2022-03-08,31.655,32.695,31.05,31.645,18783168.0
2022-03-09,30.69,31.4,30.125,30.505,9533636.0
2022-03-10,30.425,31.71,30.42,31.62,10053806.0
2022-03-11,31.09,31.995,31.01,31.91,8110978.0
2022-03-14,31.55,31.72,29.945,30.505,9859430.0
2022-03-15,28.88,30.54,28.88,30.35,17923652.0
2022-03-16,30.59,30.705,30.125,30.685,12791792.0
2022-03-17,31.325,32.205,31.28,32.155,8170762.0
2022-03-18,31.955,32.37,31.71,31.725,19390156.0
2022-03-21,32.285,32.78,32.18,32.71,9322784.0
2022-03-22,32.745,32.755,32.045,32.23,17581014.0
2022-03-23,32.805,33.26,32.73,33.0,9629734.0
2022-03-24,32.955,33.09,32.56,32.76,5431784.0
2022-03-25,32.4,33.275,32.4,32.955,5192108.0
2022-03-28,32.39,32.67,32.155,32.35,5338572.0
2022-03-29,31.665,32.345,31.08,32.305,6606590.0
2022-03-30,32.545,33.03,32.12,32.47,5217994.0
2022-03-31,32.35,32.855,32.14,32.145,5500798.0
2022-04-01,32.015,32.95,32.015,32.76,5245258.0
2022-04-04,33.01,33.22,32.605,33.21,5907922.0
2022-04-05,33.18,33.7,32.41,32.475,6563018.0
2022-04-06,32.64,32.895,31.9,32.39,7052188.0
2022-04-07,32.53,32.965,32.25,32.945,6685894.0
2022-04-08,33.07,33.575,33.065,33.55,7337336.0
2022-04-11,33.26,33.385,32.57,32.745,6000532.0
2022-04-12,33.26,33.91,33.24,33.845,7224392.0
2022-04-13,34.05,34.425,33.7,34.16,5703584.0
2022-04-14,34.05,34.47,34.045,34.465,5244228.0
2022-04-18,34.875,35.49,34.725,35.165,7094346.0
2022-04-19,34.92,35.36,34.7,35.09,4636934.0
2022-04-20,35.095,35.89,35.095,35.69,6000482.0
2022-04-21,35.92,36.615,34.445,34.505,7948120.0
2022-04-22,34.45,34.68,33.595,33.73,6391132.0
2022-04-25,32.57,32.81,31.625,32.41,9524942.0
2022-04-26,32.76,33.135,32.145,32.275,5801896.0
2022-04-27,32.51,32.985,31.875,32.76,6662034.0
2022-04-28,33.33,33.6,32.035,33.28,8677994.0
2022-04-29,33.16,33.605,32.805,33.015,7248714.0
2022-05-02,32.57,32.97,31.94,32.72,6745526.0
2022-05-03,32.595,34.135,32.595,34.015,5718886.0
2022-05-04,34.88,34.99,33.685,34.725,8125118.0
2022-05-05,35.11,35.34,33.355,34.01,5740982.0
2022-05-06,34.32,34.615,33.545,34.065,6440994.0
2022-05-09,33.38,33.52,31.505,31.625,7314686.0
2022-05-10,32.1,32.89,31.04,31.59,9858330.0
2022-05-11,32.01,32.935,31.49,31.575,7717028.0
2022-05-12,31.52,31.755,30.515,31.17,7058774.0
2022-05-13,31.73,32.67,31.69,32.645,5346730.0
2022-05-16,32.655,33.76,32.595,33.595,5955984.0
2022-05-17,33.97,34.115,33.41,33.545,5545380.0
2022-05-18,33.75,33.82,32.375,32.715,4730182.0
2022-05-19,31.87,33.365,31.85,32.885,5497646.0
2022-05-20,33.185,33.395,32.425,32.94,5140608.0
2022-05-24,33.63,34.245,33.53,34.24,5428246.0
2022-05-25,34.245,34.915,34.24,34.59,4522944.0
2022-05-26,34.88,35.165,34.68,34.91,4902524.0
2022-05-27,34.655,35.365,34.515,35.29,3916484.0
2022-05-30,35.35,36.23,35.305,36.145,2650288.0
2022-05-31,36.46,36.51,34.76,34.76,6267170.0
2022-06-01,35.215,35.835,34.995,35.475,5155342.0
2022-06-02,35.25,35.975,35.055,35.58,4458288.0
2022-06-03,35.5,35.705,34.96,35.375,4357934.0
2022-06-06,35.51,35.645,34.695,34.89,4312440.0
2022-06-07,34.695,35.77,34.62,35.705,5044194.0
2022-06-08,35.505,35.955,35.29,35.62,5018732.0
2022-06-09,35.315,35.635,34.97,35.16,5252232.0
2022-06-10,34.88,35.07,34.015,34.395,8812128.0
2022-06-13,33.555,33.61,32.1,32.97,11970346.0
2022-06-14,33.795,33.845,32.155,32.59,13161014.0
2022-06-15,32.575,32.94,31.48,32.05,6895726.0
2022-06-16,31.03,31.225,29.835,30.185,14885158.0
2022-06-17,29.915,30.185,27.795,28.66,21660196.0
2022-06-20,28.55,29.28,28.45,29.205,17231268.0
2022-06-21,29.355,30.055,29.33,29.76,9150860.0
2022-06-22,28.325,28.88,27.93,28.245,10209150.0
2022-06-23,28.56,28.65,26.92,27.09,11010522.0
2022-06-24,27.56,27.925,27.2,27.315,10828326.0
2022-06-27,27.735,28.855,27.545,28.825,10040318.0
2022-06-28,29.68,30.21,29.395,30.12,10060532.0
2022-06-29,30.71,30.82,29.28,29.415,8543084.0
2022-06-30,28.7,29.385,28.355,29.005,8052420.0
2022-07-04,29.535,30.555,29.53,30.13,6211780.0
2022-07-05,29.08,29.24,26.805,28.055,10944948.0
2022-07-06,27.715,28.145,25.76,26.395,12306416.0
2022-07-07,27.26,27.51,26.84,27.145,9635558.0
2022-07-08,27.42,27.51,26.65,26.81,6958722.0
2022-07-11,26.51,26.94,26.24,26.715,6153596.0
2022-07-12,26.12,26.465,25.7,26.16,6190616.0
2022-07-13,25.86,26.51,25.675,25.865,7289212.0
2022-07-14,25.28,25.625,24.63,25.615,9679036.0
2022-07-15,26.115,26.26,25.6,25.82,7413756.0
2022-07-18,26.34,26.99,26.26,26.555,6920876.0
2022-07-19,26.47,27.17,26.355,27.01,7521858.0
2022-07-20,26.885,27.715,26.71,27.58,7212322.0
2022-07-21,26.9,27.275,26.425,27.24,5854888.0
2022-07-22,27.285,27.52,26.785,26.975,5114678.0
2022-07-25,27.23,28.08,27.13,27.725,5732466.0
2022-07-26,28.2,28.525,27.435,27.51,6236764.0
2022-07-27,27.7,28.29,27.595,28.25,5263388.0
2022-07-28,28.635,28.725,28.025,28.655,4445180.0
2022-07-29,29.355,29.8,29.275,29.65,4988970.0
2022-08-02,29.145,29.365,28.87,29.175,5206812.0
2022-08-03,29.355,29.51,28.055,28.055,6074296.0
2022-08-04,28.115,28.585,27.355,27.43,7077952.0
2022-08-05,27.255,28.43,27.23,28.195,7573388.0
2022-08-08,28.18,28.54,27.99,28.28,5522530.0
2022-08-09,28.85,29.175,28.335,28.455,4185284.0
2022-08-10,28.56,29.055,28.075,28.865,4029738.0
2022-08-11,29.31,30.24,29.28,29.9,4854646.0
2022-08-12,29.795,30.15,29.485,30.135,3644864.0
2022-08-15,29.24,29.72,28.815,29.62,7260524.0
2022-08-16,30.04,30.055,29.075,29.25,7371420.0
2022-08-17,29.44,29.75,29.22,29.52,7547812.0
2022-08-18,29.89,30.385,29.82,30.37,6827450.0
2022-08-19,30.31,30.565,30.04,30.355,8977400.0
2022-08-22,30.1,30.56,29.635,30.545,7203302.0
2022-08-23,31.175,31.54,30.935,31.115,8805998.0
2022-08-24,31.165,31.625,30.945,31.415,6960192.0
2022-08-25,31.625,32.07,31.52,31.95,4296680.0
2022-08-26,32.05,32.465,31.635,31.755,8311828.0
2022-08-29,31.55,32.52,31.48,32.285,4795948.0
2022-08-30,31.81,31.895,30.855,31.145,4930638.0
2022-08-31,30.435,31.47,30.325,30.83,4872222.0
2022-09-01,30.35,30.745,30.13,30.37,5634206.0
2022-09-02,31.07,31.345,30.71,30.945,4534774.0
2022-09-06,31.235,31.335,30.19,30.28,4392896.0
2022-09-07,29.72,29.99,29.395,29.495,5257386.0
2022-09-08,29.64,29.885,29.255,29.795,5870804.0
2022-09-09,30.405,31.025,30.37,30.785,11381166.0
2022-09-12,31.245,31.855,31.12,31.285,8508908.0
2022-09-13,30.985,31.62,30.845,30.9,12099596.0
2022-09-14,31.16,32.01,31.15,31.63,13939522.0
2022-09-15,31.11,31.465,30.74,30.96,8098670.0
2022-09-16,30.7,30.985,30.19,30.935,14930778.0
2022-09-19,30.055,30.98,29.985,30.925,13552850.0
2022-09-20,30.86,30.945,30.155,30.8,7373760.0
2022-09-21,31.4,31.495,30.05,30.07,8146370.0
2022-09-22,30.62,30.785,29.6,29.65,4988334.0
2022-09-23,28.55,28.55,27.48,27.565,8649368.0
2022-09-26,27.47,27.9,26.49,26.62,7108624.0
2022-09-27,27.12,27.41,26.585,26.905,7273384.0
2022-09-28,27.02,27.665,26.82,27.47,9135632.0
2022-09-29,27.52,27.775,26.93,27.73,6234630.0
2022-09-30,27.585,28.195,27.21,27.815,4236598.0
2022-10-03,28.75,29.735,28.645,29.565,6125098.0
2022-10-04,30.435,31.315,30.145,31.3,7056078.0
2022-10-05,31.32,31.955,30.69,31.68,6368936.0
2022-10-06,31.555,32.42,31.485,32.115,5332670.0
2022-10-07,32.145,32.875,32.01,32.6,6267226.0
2022-10-11,31.495,32.085,31.235,31.52,9357316.0
2022-10-12,31.34,31.735,30.625,31.365,6925288.0
2022-10-13,30.975,32.625,30.975,32.515,6373218.0
2022-10-14,32.235,32.585,31.77,31.825,7487708.0
2022-10-17,32.265,32.76,31.775,31.805,4396042.0
2022-10-18,32.04,32.24,31.0,31.66,4397692.0
2022-10-19,32.01,33.03,31.795,32.97,6547138.0
2022-10-20,33.31,34.155,33.21,33.8,7725428.0
2022-10-21,33.805,34.73,33.755,34.625,6385408.0
2022-10-24,34.605,35.22,34.33,34.8,4701746.0
2022-10-25,34.645,35.085,34.54,34.955,3965262.0
2022-10-26,35.035,35.79,34.995,35.265,4379586.0
2022-10-27,35.7,36.02,35.11,35.215,5006938.0
2022-10-28,35.345,35.595,34.575,35.2,4714856.0
2022-10-31,34.86,35.84,34.86,35.345,5592248.0
2022-11-01,35.73,35.955,35.51,35.57,3493154.0
2022-11-02,35.405,35.9,34.97,35.51,5482202.0
2022-11-03,35.205,36.035,34.93,35.665,5585500.0
2022-11-04,36.305,36.445,35.35,35.665,6826894.0
2022-11-07,35.755,36.165,35.435,35.68,3315220.0
2022-11-08,35.71,35.71,35.05,35.31,3971130.0
2022-11-09,34.91,35.1,34.29,34.48,6197064.0
2022-11-10,34.85,35.3,34.7,35.13,5846046.0
2022-11-11,35.71,35.9,35.375,35.535,5348408.0
2022-11-14,35.31,35.805,35.05,35.065,3829962.0
2022-11-15,35.24,35.885,35.04,35.82,4811360.0
2022-11-16,35.675,35.715,34.95,34.995,4238948.0
2022-11-17,34.54,34.89,34.03,34.615,5068374.0
2022-11-18,33.96,34.655,33.725,34.585,4410570.0
2022-11-21,34.135,34.59,33.205,34.54,5350390.0
2022-11-22,35.055,35.28,34.695,35.135,4822828.0
2022-11-23,34.73,35.1,34.55,34.63,3497974.0
2022-11-24,34.49,35.035,34.45,34.735,1295944.0
2022-11-25,34.945,35.09,34.69,34.83,2101262.0
2022-11-28,34.09,34.805,33.85,34.49,4691274.0
2022-11-29,35.04,35.195,34.575,34.915,4890086.0
2022-11-30,35.32,35.755,34.615,34.74,6686058.0
2022-12-01,35.12,35.515,34.64,34.755,6652900.0
2022-12-02,34.6,35.365,34.555,34.905,5688438.0
2022-12-05,35.215,35.61,33.45,33.615,6569654.0
2022-12-06,33.47,34.0,32.68,32.7,5487610.0
2022-12-07,32.74,33.13,32.23,32.455,5190802.0
2022-12-08,32.835,33.32,32.07,32.26,12277272.0
2022-12-09,32.445,32.685,32.19,32.295,7654698.0
2022-12-12,32.495,33.01,32.23,32.485,14922722.0
2022-12-13,33.05,33.57,33.0,33.11,5950012.0
2022-12-14,33.36,33.475,32.6,32.825,5903200.0
2022-12-15,32.7,32.74,31.78,32.505,11945982.0
2022-12-16,32.0,32.125,31.285,31.41,14769364.0
2022-12-19,31.635,31.855,31.285,31.76,14651242.0
2022-12-20,31.78,32.195,31.63,32.085,5494454.0
2022-12-21,32.64,32.795,32.245,32.765,5636610.0
2022-12-22,32.81,32.855,31.585,31.775,4718304.0
2022-12-23,32.265,33.195,32.16,33.19,4327412.0
2022-12-28,32.92,33.19,32.23,32.39,3692586.0
2022-12-29,32.21,33.12,32.125,32.995,3623216.0
2022-12-30,32.805,33.21,32.71,32.895,3731328.0
2023-01-03,32.635,32.8,31.115,31.19,6531308.0
2023-01-04,30.675,31.37,30.59,30.83,5267240.0
2023-01-05,30.77,31.48,30.685,30.895,5960162.0
2023-01-06,31.245,32.185,31.22,32.065,5143578.0
2023-01-09,32.64,32.89,32.22,32.32,5359894.0
2023-01-10,32.455,32.54,31.855,32.535,4349878.0
2023-01-11,32.855,33.23,32.35,32.705,5087508.0
2023-01-12,32.92,33.5,32.75,33.29,5657392.0
2023-01-13,33.34,33.72,33.09,33.61,4589424.0
2023-01-16,33.34,33.82,33.32,33.6,1344674.0
2023-01-17,33.73,34.28,33.73,34.235,4860620.0
2023-01-18,34.52,35.255,34.345,34.4,6984926.0
2023-01-19,34.29,35.235,34.255,35.03,6321210.0
2023-01-20,35.005,35.505,34.87,35.32,5063228.0
2023-01-23,35.525,35.79,35.485,35.735,4625646.0
2023-01-24,35.555,35.62,35.22,35.4,4265138.0
2023-01-25,35.095,35.395,34.565,34.9,4963662.0
2023-01-26,35.19,35.51,34.695,35.47,5105310.0
2023-01-27,35.435,36.265,35.435,36.2,7106076.0
2023-01-30,35.395,35.95,35.335,35.385,5203404.0
2023-01-31,35.29,35.83,35.045,35.73,4695578.0
2023-02-01,35.435,35.655,34.2,34.43,6739358.0
2023-02-02,34.5,34.615,33.48,33.7,5539468.0
2023-02-03,33.935,34.66,33.855,34.005,4687250.0
2023-02-06,34.06,34.145,33.345,33.99,3954676.0
2023-02-07,34.125,34.845,33.78,34.705,5777406.0
2023-02-08,34.73,35.16,34.485,34.885,4037616.0
2023-02-09,34.8,35.1,34.56,34.7,3051896.0
2023-02-10,35.0,35.58,34.905,35.405,5513270.0
2023-02-13,35.195,35.755,35.03,35.64,3273704.0
2023-02-14,35.325,35.875,35.095,35.15,5209142.0
2023-02-15,34.74,34.975,34.33,34.815,5642338.0
2023-02-16,34.87,35.085,34.38,34.42,4245282.0
2023-02-17,34.03,34.05,32.775,32.835,6040058.0
2023-02-21,32.81,33.085,32.505,32.685,5969760.0
2023-02-22,32.595,33.015,32.165,32.585,4486440.0
2023-02-23,33.205,33.31,32.665,33.05,3544270.0
2023-02-24,32.835,33.71,32.7,33.68,4474726.0
2023-02-27,33.8,34.135,33.655,33.91,4714500.0
2023-02-28,34.16,34.205,33.585,33.735,5545024.0
2023-03-01,33.8,34.54,33.655,34.45,4799946.0
2023-03-02,34.9,35.42,34.56,35.07,9270390.0
2023-03-03,34.745,35.95,34.67,35.815,5748854.0
2023-03-06,35.435,35.595,35.02,35.515,5988944.0
2023-03-07,35.37,35.585,34.675,34.73,4545846.0
2023-03-08,34.515,35.27,34.515,34.84,6438184.0
2023-03-09,35.045,35.595,34.64,34.705,7670952.0
2023-03-10,34.715,35.08,33.985,34.12,10980424.0
2023-03-13,33.095,33.895,32.555,32.7,8365022.0
2023-03-14,32.65,33.36,31.83,32.035,11454602.0
2023-03-15,31.105,31.145,29.48,30.525,18173192.0
2023-03-16,30.11,31.395,29.755,30.915,10790804.0
2023-03-17,30.805,30.905,29.895,30.425,13657568.0
2023-03-20,30.385,31.275,30.26,31.21,7214482.0
2023-03-21,31.87,32.35,31.575,32.145,14525512.0
2023-03-22,32.255,32.52,31.53,31.585,4958344.0
2023-03-23,31.815,32.25,31.0,31.285,5926398.0
2023-03-24,30.695,31.4,30.62,31.29,4660350.0
2023-03-27,31.6,32.105,31.29,31.885,5616710.0
2023-03-28,31.905,32.635,31.78,32.41,4637386.0
2023-03-29,32.735,33.05,32.58,32.795,4489244.0
2023-03-30,33.085,33.175,32.645,32.93,3860806.0
2023-03-31,33.005,33.355,32.97,33.15,3693944.0
2023-04-03,34.445,35.275,34.445,35.19,6915978.0
2023-04-04,35.36,35.445,34.795,35.21,3993706.0
2023-04-05,35.215,35.445,34.705,35.165,3842220.0
2023-04-06,35.015,35.27,34.92,34.98,3655592.0
2023-04-10,34.95,35.58,34.95,35.13,3592928.0
2023-04-11,35.285,35.455,35.045,35.415,3515098.0
2023-04-12,35.485,35.89,35.47,35.575,4337770.0
2023-04-13,35.565,36.455,35.47,36.31,5309060.0
2023-04-14,36.3,36.865,36.295,36.72,5405332.0
2023-04-17,36.575,36.83,36.25,36.445,4075980.0
2023-04-18,36.355,36.665,36.045,36.27,4208656.0
2023-04-19,35.9,36.31,35.87,36.3,4067636.0
2023-04-20,35.79,36.155,35.48,35.695,5592032.0
2023-04-21,35.945,36.115,35.67,35.895,3196752.0
2023-04-24,35.855,36.375,35.765,36.26,3635542.0
2023-04-25,35.955,36.035,35.525,35.705,4650974.0
2023-04-26,35.545,35.96,35.215,35.575,5875248.0
2023-04-27,35.575,36.075,35.42,35.85,5168988.0
2023-04-28,35.905,36.76,35.775,36.59,5911458.0
2023-05-01,36.14,36.765,36.065,36.165,3981002.0
2023-05-02,35.68,35.76,34.205,34.555,6133368.0
2023-05-03,34.13,34.56,33.82,33.88,6997890.0
2023-05-04,33.685,33.77,32.7,32.875,8408230.0
2023-05-05,33.655,34.435,33.485,34.165,5323710.0
2023-05-08,34.7,34.825,33.835,33.875,3958544.0
2023-05-09,33.56,34.08,33.52,33.83,3286620.0
2023-05-10,33.85,33.99,33.205,33.54,3358312.0
2023-05-11,33.24,33.46,32.98,33.325,3713130.0
2023-05-12,33.45,33.815,33.07,33.325,4482188.0
2023-05-15,33.455,33.835,33.275,33.77,3640832.0
2023-05-16,33.595,33.785,32.89,32.955,4134098.0
2023-05-17,33.265,33.455,32.84,33.39,3254374.0
2023-05-18,33.31,33.615,32.875,33.545,3247126.0
2023-05-19,33.795,34.235,33.695,34.155,4241026.0
2023-05-23,34.57,34.98,34.34,34.77,4829730.0
2023-05-24,34.865,34.98,34.055,34.335,4789512.0
2023-05-25,33.89,33.935,33.11,33.315,5328026.0
2023-05-26,33.595,33.745,33.395,33.605,4994030.0
2023-05-29,33.48,33.835,33.44,33.75,1171338.0
2023-05-30,33.035,33.175,32.76,33.0,5310008.0
2023-05-31,32.505,32.66,32.28,32.41,4734802.0
2023-06-01,32.41,32.935,32.27,32.72,4593716.0
2023-06-02,33.195,33.525,33.03,33.36,8153134.0
2023-06-05,33.99,34.085,32.935,33.005,4455586.0
2023-06-06,32.585,33.235,32.485,33.19,3652950.0
2023-06-07,33.355,33.56,33.24,33.325,4126884.0
2023-06-08,33.615,33.615,32.53,33.225,5624124.0
2023-06-09,33.345,33.585,32.965,33.36,4339340.0
2023-06-12,33.03,33.15,32.465,32.565,7698938.0
2023-06-13,33.075,33.545,33.015,33.1,4403400.0
2023-06-14,33.565,33.66,32.555,32.765,8549944.0
2023-06-15,32.93,33.26,32.735,32.985,5192618.0
2023-06-16,32.98,33.15,32.495,32.555,10119978.0
2023-06-19,32.46,32.67,32.415,32.545,799070.0
2023-06-20,32.28,32.53,31.33,31.66,6891728.0
2023-06-21,31.745,32.385,31.64,32.295,4466984.0
2023-06-22,31.81,32.015,31.6,31.87,3572140.0
2023-06-23,31.49,31.72,31.375,31.565,2881732.0
2023-06-26,31.51,32.5,31.475,32.265,3275088.0
2023-06-27,32.145,32.37,31.965,32.24,3152410.0
2023-06-28,32.34,32.71,32.11,32.69,4452108.0
2023-06-29,32.82,33.105,32.57,33.08,3992964.0
2023-06-30,33.29,33.535,33.065,33.415,5402382.0
2023-07-04,33.495,33.645,33.395,33.415,1206210.0
2023-07-05,33.59,33.595,33.085,33.105,3762466.0
2023-07-06,32.84,33.02,32.13,32.405,4984450.0
2023-07-07,32.215,33.51,32.145,33.28,5025244.0
2023-07-10,33.36,33.675,33.2,33.375,3822918.0
2023-07-11,33.625,33.91,33.5,33.84,5042206.0
2023-07-12,34.1,34.405,33.965,34.18,5165474.0
2023-07-13,34.27,34.55,33.95,34.485,5336136.0
2023-07-14,34.44,34.52,33.55,33.59,4344874.0
2023-07-17,33.45,33.64,33.04,33.06,4007414.0
2023-07-18,33.175,34.3,33.155,34.025,5507140.0
2023-07-19,34.09,34.53,33.915,34.14,4285800.0
2023-07-20,34.42,34.505,33.785,34.215,2981788.0
2023-07-21,34.37,34.705,34.345,34.565,3313984.0
2023-07-24,34.875,35.45,34.76,35.28,5006386.0
2023-07-25,35.445,35.945,35.39,35.675,4510420.0
2023-07-26,35.38,35.67,35.345,35.51,3055474.0
2023-07-27,35.67,35.85,35.045,35.15,3902198.0
2023-07-28,35.25,35.885,35.11,35.88,5307998.0
2023-07-31,36.01,36.455,35.865,35.98,5124498.0
2023-08-01,35.85,36.34,35.635,36.295,4033210.0
2023-08-02,36.125,36.2,35.165,35.48,5505464.0
2023-08-03,35.615,36.505,34.91,35.895,5406668.0
2023-08-04,35.985,36.79,35.94,36.57,4861234.0
2023-08-08,36.12,36.73,35.93,36.69,5584898.0
2023-08-09,37.0,37.27,36.905,36.93,5846220.0
2023-08-10,36.95,37.29,36.89,37.08,5691960.0
2023-08-11,37.115,37.52,37.015,37.34,4496466.0
2023-08-14,37.235,37.33,36.84,37.315,3060374.0
2023-08-15,36.945,36.99,36.145,36.225,5412310.0
2023-08-16,36.17,36.815,36.12,36.28,3442082.0
2023-08-17,36.68,37.075,36.57,36.735,3691700.0
2023-08-18,36.515,37.475,36.44,37.42,7030544.0
2023-08-21,37.545,37.695,37.14,37.325,5030674.0
2023-08-22,37.36,37.64,37.17,37.29,3133018.0
2023-08-23,36.985,37.285,36.66,37.05,4846174.0
2023-08-24,36.9,36.995,36.59,36.59,3896018.0
2023-08-25,36.965,37.28,36.575,37.155,3139106.0
2023-08-28,37.52,38.13,37.465,38.075,4532770.0
2023-08-29,38.135,39.02,37.905,38.95,6160420.0
2023-08-30,39.165,39.475,38.95,39.025,3851404.0
2023-08-31,39.275,39.45,39.085,39.225,3852214.0
2023-09-01,39.66,39.835,39.57,39.63,4485264.0
2023-09-05,39.915,40.225,39.75,39.985,5748726.0
2023-09-06,39.88,40.225,39.595,40.025,5412620.0
2023-09-07,40.01,40.38,39.75,40.1,3871344.0
2023-09-08,40.28,40.45,39.62,39.75,4364694.0
2023-09-11,39.815,40.05,38.56,38.615,7944294.0
2023-09-12,38.98,39.425,38.875,39.38,4481390.0
2023-09-13,39.48,39.485,38.815,39.1,3928222.0
2023-09-14,39.66,39.825,39.515,39.63,5692622.0
2023-09-15,39.525,39.77,39.285,39.505,8955556.0
2023-09-18,39.725,39.8,39.255,39.53,5317908.0
2023-09-19,39.645,39.67,38.78,38.96,4104984.0
2023-09-20,38.705,39.045,38.35,38.355,5483308.0
2023-09-21,38.475,38.525,37.595,37.685,7656756.0
2023-09-22,38.19,38.23,37.545,37.685,6083560.0
2023-09-25,37.58,38.61,37.325,38.58,7078000.0
2023-09-26,38.305,39.79,38.3,39.49,8554786.0
2023-09-27,40.06,40.44,39.94,40.395,6621250.0
2023-09-28,40.41,41.12,40.215,40.465,6527200.0
2023-09-29,40.49,40.645,39.745,39.82,4446080.0
2023-10-02,39.84,39.955,38.955,39.12,4282864.0
2023-10-03,38.88,39.385,38.645,39.32,5061312.0
2023-10-04,38.64,38.855,37.485,37.49,9077532.0
2023-10-05,37.09,37.96,37.03,37.585,4757008.0
2023-10-06,37.725,38.335,37.15,38.065,5063532.0
2023-10-10,39.975,40.32,39.52,40.14,6781546.0
2023-10-11,39.985,40.225,39.47,40.155,4431374.0
2023-10-12,40.575,40.67,40.3,40.565,5557892.0
2023-10-13,41.1,41.5,40.9,41.34,6612438.0
2023-10-16,41.4,41.71,40.855,41.61,5206726.0
2023-10-17,41.535,41.7,41.225,41.475,5025338.0
2023-10-18,41.715,41.89,41.27,41.565,5526326.0
2023-10-19,41.33,41.55,40.975,41.325,6045948.0
2023-10-20,41.13,41.405,40.66,40.695,5503284.0
2023-10-23,40.415,40.77,40.045,40.155,6016358.0
2023-10-24,40.5,40.53,39.465,39.63,4683366.0
2023-10-25,39.735,40.24,39.685,40.205,4357742.0
2023-10-26,39.795,40.29,39.51,40.23,4108924.0
2023-10-27,40.25,40.56,39.395,39.895,4155916.0
2023-10-30,39.89,40.395,39.66,39.94,4018800.0
2023-10-31,40.18,40.28,39.755,39.92,2767350.0
2023-11-01,40.12,40.795,39.775,40.67,7302648.0
2023-11-02,40.91,42.36,40.315,42.295,7480086.0
2023-11-03,41.975,42.36,41.49,41.505,8743966.0
2023-11-06,41.81,42.14,41.1,41.31,5223018.0
2023-11-07,40.72,40.795,39.715,39.82,7221496.0
2023-11-08,39.44,39.635,38.6,39.015,5504552.0
2023-11-09,39.48,40.315,39.435,39.8,5331142.0
2023-11-10,40.25,40.47,39.745,40.39,3748444.0
2023-11-13,40.445,40.855,40.365,40.775,3788216.0
2023-11-14,40.95,41.37,40.775,41.16,5403898.0
2023-11-15,40.97,41.47,40.515,40.55,6624496.0
2023-11-16,40.185,40.255,39.19,39.89,5326688.0
2023-11-17,40.26,41.505,40.05,41.38,6139604.0
2023-11-20,41.68,41.96,41.465,41.57,3101896.0
2023-11-21,41.34,41.56,40.99,41.045,3702578.0
2023-11-22,40.27,40.485,39.68,40.28,6307318.0
2023-11-23,40.105,40.5,40.015,40.5,1963416.0
2023-11-24,40.26,40.695,40.26,40.475,2375112.0
2023-11-27,40.23,40.415,39.44,39.465,6690750.0
2023-11-28,39.605,40.345,39.535,40.23,4951222.0
2023-11-29,40.405,40.92,40.26,40.885,4420690.0
2023-11-30,41.31,41.705,40.73,41.08,9680946.0
2023-12-01,41.25,42.055,41.005,41.54,12357240.0
2023-12-04,40.93,41.28,40.635,40.945,13243552.0
2023-12-05,40.895,41.33,40.895,40.9,9688524.0
2023-12-06,40.565,40.715,38.55,38.575,10063032.0
2023-12-07,38.93,39.095,37.975,38.2,7759530.0
2023-12-08,38.44,38.95,38.225,38.9,10770454.0
2023-12-11,38.69,38.985,38.49,38.89,11918800.0
2023-12-12,38.28,38.435,37.775,38.32,4530360.0
2023-12-13,38.32,39.35,38.225,39.32,5305408.0
2023-12-14,39.945,40.075,39.385,39.765,5023258.0
2023-12-15,39.77,39.77,38.235,38.28,16577892.0
2023-12-18,38.9,39.365,38.87,38.91,5400206.0
2023-12-19,38.945,39.425,38.78,39.34,4001742.0
2023-12-20,39.445,40.19,39.09,39.125,4070462.0
2023-12-21,39.025,39.555,38.93,39.51,3221462.0
2023-12-22,39.595,40.025,39.5,39.67,4057350.0
2023-12-27,40.64,40.74,40.2,40.315,3606624.0
2023-12-28,40.14,40.37,39.635,39.655,2683784.0
2023-12-29,39.79,39.99,39.62,39.825,2029068.0
2024-01-02,39.91,40.345,39.91,40.19,4156444.0
2024-01-03,40.015,41.42,39.98,41.38,5528732.0
2024-01-04,41.44,41.74,40.665,40.82,5439108.0
2024-01-05,41.215,41.26,40.895,41.105,3114362.0
2024-01-08,40.22,40.525,39.78,40.115,6462162.0
2024-01-09,40.37,40.41,39.72,40.03,3841152.0
2024-01-10,40.005,40.315,39.595,39.615,2958050.0
2024-01-11,40.14,40.17,39.68,39.965,3469802.0
2024-01-12,40.63,40.795,40.045,40.11,5299566.0
2024-01-15,39.935,40.825,39.935,40.6,2869542.0
2024-01-16,40.39,40.71,39.295,39.34,4254088.0
2024-01-17,38.925,39.06,38.52,39.0,3897532.0
2024-01-18,39.0,39.11,38.54,38.76,4270114.0
2024-01-19,38.75,38.94,38.54,38.785,2798238.0
2024-01-22,38.67,38.81,38.185,38.59,3685020.0
2024-01-23,38.45,39.155,38.44,38.745,3276662.0
2024-01-24,39.05,39.18,38.72,39.145,3196908.0
2024-01-25,39.29,39.83,39.265,39.825,3200280.0
2024-01-26,39.72,40.0,39.225,39.68,3443550.0
2024-01-29,39.41,39.79,39.195,39.295,3591478.0
2024-01-30,39.225,39.965,39.11,39.96,6621094.0
2024-01-31,39.805,40.0,39.345,39.47,3358722.0
2024-02-01,39.455,39.94,38.715,38.755,3803872.0
2024-02-02,38.625,38.92,37.2,37.445,6046842.0
2024-02-05,37.455,37.775,36.825,37.25,7479438.0
2024-02-06,37.36,37.835,37.16,37.72,2987434.0
2024-02-07,37.69,37.77,37.005,37.275,4768498.0
2024-02-08,37.38,37.605,37.09,37.4,5055040.0
2024-02-09,37.46,37.605,37.28,37.555,4276012.0
2024-02-12,37.58,37.735,37.365,37.65,3995214.0
2024-02-13,37.615,37.88,36.72,36.975,4196790.0
2024-02-14,37.325,37.515,37.03,37.34,4138496.0
2024-02-15,37.28,38.92,37.28,38.88,6909834.0
2024-02-16,38.755,39.16,38.685,39.065,3728960.0
2024-02-20,38.995,39.68,38.88,39.19,3589394.0
2024-02-21,39.18,40.355,39.18,40.325,5821056.0
2024-02-22,40.2,41.12,40.09,41.0,5820042.0
2024-02-23,40.62,40.735,40.275,40.455,4324954.0
2024-02-26,40.24,40.92,40.23,40.82,3668370.0
2024-02-27,41.04,41.41,40.83,41.05,3882764.0
2024-02-28,41.105,41.35,40.95,41.245,4127926.0
2024-02-29,41.785,43.515,41.78,43.37,8350174.0
2024-03-01,43.58,45.275,43.555,44.82,7583958.0
2024-03-04,44.66,44.865,43.91,43.92,4130062.0
2024-03-05,44.06,45.06,43.81,44.48,10530056.0
2024-03-06,45.14,45.185,44.275,44.55,9396358.0
2024-03-07,44.71,45.245,44.415,44.52,8404512.0
2024-03-08,44.505,44.895,43.95,44.37,13771466.0
2024-03-11,44.185,44.635,43.885,44.615,4315598.0
2024-03-12,44.73,44.79,44.375,44.615,4975456.0
2024-03-13,44.955,45.86,44.85,45.685,6293326.0
2024-03-14,45.86,46.255,45.735,46.18,15855318.0
2024-03-15,46.08,46.255,45.445,45.565,21655182.0
2024-03-18,45.685,46.12,45.465,46.065,3422278.0
2024-03-19,46.155,46.605,45.985,46.245,3525042.0
2024-03-20,45.825,46.56,45.825,46.14,3954280.0
2024-03-21,46.08,46.765,46.06,46.585,2410788.0
2024-03-22,46.595,46.775,46.34,46.73,2655014.0
2024-03-25,46.805,47.785,46.71,47.73,3481944.0
2024-03-26,47.695,47.8,47.29,47.31,3246752.0
2024-03-27,47.16,47.73,46.965,47.495,2683152.0
2024-03-28,47.8,48.045,47.495,47.905,2982448.0
2024-04-01,48.435,48.73,47.71,48.54,2753980.0
2024-04-02,48.68,49.35,48.385,49.195,3743770.0
2024-04-03,49.37,50.01,49.2,49.81,5585446.0
2024-04-04,50.01,50.415,49.44,50.32,4128440.0
2024-04-05,50.305,51.16,49.86,51.15,4345064.0
2024-04-08,51.0,51.16,50.205,50.84,4637798.0
2024-04-09,50.83,51.485,50.675,51.46,3919026.0
2024-04-10,51.145,52.385,51.14,52.21,5232378.0
2024-04-11,52.135,52.215,50.6,51.445,7907230.0
2024-04-12,52.02,52.33,50.26,50.555,6359234.0
2024-04-15,50.56,50.745,49.29,49.54,5826874.0
2024-04-16,49.49,50.14,49.18,49.625,7362114.0
2024-04-17,49.58,50.37,49.1,49.285,4496558.0
2024-04-18,49.145,49.535,48.595,49.07,3962736.0
2024-04-19,49.005,49.395,48.79,48.825,3630806.0
2024-04-22,48.655,49.21,48.35,48.76,4399316.0
2024-04-23,48.335,48.885,48.06,48.8,5029366.0
2024-04-24,48.655,49.1,48.605,48.88,3425682.0
2024-04-25,48.6,49.235,48.345,48.995,3596062.0
2024-04-26,49.37,49.56,48.785,49.385,2803686.0
2024-04-29,49.185,49.57,49.05,49.53,2162496.0
2024-04-30,49.395,49.45,48.315,48.365,3650956.0
2024-05-01,48.08,48.355,47.655,47.765,4671752.0
2024-05-02,46.82,48.205,46.81,47.47,4128972.0
2024-05-03,47.71,47.775,47.0,47.335,3434278.0
2024-05-06,47.72,48.45,47.635,48.155,2651690.0
2024-05-07,48.245,48.965,48.045,48.635,4317260.0
2024-05-08,48.19,49.135,48.19,49.125,2651516.0
2024-05-09,49.12,49.54,48.93,49.18,3068200.0
2024-05-10,49.325,49.56,48.475,48.49,3647250.0
2024-05-13,48.805,48.99,48.335,48.425,2723032.0
2024-05-14,48.335,48.585,47.84,47.985,2553688.0
2024-05-15,47.845,48.07,47.205,47.97,3030566.0
2024-05-16,48.08,48.285,47.66,47.84,2472320.0
2024-05-17,48.025,48.72,47.755,48.635,2622098.0
2024-05-21,48.25,49.095,48.25,48.82,3108538.0
2024-05-22,48.505,48.55,47.34,47.87,3698142.0
2024-05-23,48.33,48.73,47.75,48.01,3305216.0
2024-05-24,48.355,48.835,48.105,48.525,2904170.0
2024-05-27,48.585,48.84,48.245,48.585,1570544.0
2024-05-28,48.615,49.17,48.415,48.99,3983544.0
2024-05-29,48.865,48.99,47.37,47.77,4067070.0
2024-05-30,47.72,48.565,47.66,48.07,2765674.0
2024-05-31,48.125,48.555,47.935,48.54,2934312.0
2024-06-03,48.37,48.635,46.3,46.32,3703404.0
2024-06-04,45.81,45.89,44.56,45.47,5046158.0
2024-06-05,45.685,46.38,45.41,45.46,3754632.0
2024-06-06,45.695,45.805,45.38,45.63,4697202.0
2024-06-07,45.235,45.565,44.79,44.85,4258202.0
2024-06-10,45.16,45.655,45.125,45.255,7820230.0
2024-06-11,45.095,45.64,44.39,45.36,3588383.0
2024-06-12,46.325,46.43,44.9,45.01,9521479.0
2024-06-13,44.945,44.955,43.305,43.46,9210025.0
2024-06-14,43.425,43.475,42.75,43.23,3075571.0
2024-06-17,43.27,43.47,42.615,43.375,7463888.0
2024-06-18,43.535,45.175,43.515,44.33,5870747.0
2024-06-19,44.265,44.885,44.155,44.295,6915556.0
2024-06-20,44.295,45.4,44.295,44.905,3457053.0
2024-06-21,44.95,45.015,44.255,44.265,11711175.0
2024-06-24,44.305,46.04,44.265,45.7,3081777.0
2024-06-25,45.52,45.72,45.185,45.365,2638301.0
2024-06-26,45.345,45.54,44.95,45.345,1845334.0
2024-06-27,45.71,46.075,45.58,45.795,2095656.0
2024-06-28,46.075,46.33,45.485,45.7,1772021.0
2024-07-02,46.61,46.645,45.925,46.215,2463158.0
2024-07-03,46.375,47.125,46.33,46.72,1986055.0
2024-07-04,46.705,47.03,46.42,46.72,888296.0
2024-07-05,46.955,46.955,45.97,46.0,1935306.0
2024-07-08,45.88,46.265,45.73,46.02,1650135.0
2024-07-09,45.83,46.17,45.29,45.325,1602756.0
2024-07-10,45.42,46.075,45.295,46.02,1996501.0
2024-07-11,45.945,47.1,45.745,46.76,2261496.0
2024-07-12,47.115,47.23,46.15,46.16,2174253.0
2024-07-15,46.42,47.2,46.01,47.04,2930520.0
2024-07-16,46.61,46.73,45.89,46.095,3127986.0
2024-07-17,45.97,46.535,45.215,45.795,2975572.0
2024-07-18,45.42,46.37,45.4,45.88,3098114.0
2024-07-19,45.69,46.3,45.295,45.315,2814275.0
2024-07-22,45.335,45.895,44.93,45.67,2473317.0
2024-07-23,45.4,45.475,44.65,44.835,2981478.0
2024-07-24,44.865,45.295,44.575,44.63,2081096.0
2024-07-25,44.545,44.68,43.665,44.64,4860282.0
2024-07-26,44.65,44.855,44.16,44.67,2084342.0
2024-07-29,44.82,44.905,44.085,44.305,2349092.0
2024-07-30,44.17,44.68,44.17,44.425,2849646.0
2024-07-31,45.23,45.995,44.745,45.97,3985715.0
2024-08-01,46.02,46.985,44.62,45.465,5959219.0
2024-08-02,44.63,44.67,42.85,43.375,4728114.0
2024-08-06,42.08,43.58,41.995,42.98,4864876.0
2024-08-07,43.76,44.02,43.01,43.25,4018799.0
2024-08-08,43.395,44.595,43.375,44.305,3511709.0
2024-08-09,44.33,44.875,43.9,44.845,2226777.0
2024-08-12,45.06,46.18,45.015,46.045,3339010.0
2024-08-13,46.065,46.19,45.815,46.03,2504408.0
2024-08-14,46.14,46.645,46.03,46.495,2823696.0
2024-08-15,46.75,47.705,46.675,47.35,2850664.0
2024-08-16,46.89,47.255,46.73,46.89,1800708.0
2024-08-19,46.9,47.435,46.63,46.795,1938054.0
2024-08-20,46.795,46.855,45.43,45.625,2332799.0
2024-08-21,45.73,45.99,45.345,45.485,1998652.0
2024-08-22,45.605,45.905,45.52,45.71,1602877.0
2024-08-23,46.03,46.6,45.895,46.18,2544399.0
2024-08-26,46.89,47.565,46.72,47.325,2465680.0
2024-08-27,47.145,47.265,46.48,46.58,2462167.0
2024-08-28,46.235,46.42,45.88,46.16,2220681.0
2024-08-29,46.355,46.845,46.205,46.695,1922691.0
2024-08-30,46.27,46.375,45.365,45.745,3034773.0
2024-09-03,45.015,45.015,44.01,44.2,3203067.0
2024-09-04,44.22,44.52,43.195,43.33,3412774.0
2024-09-05,43.71,43.855,42.71,42.8,2921588.0
2024-09-06,42.96,43.28,42.1,42.27,3035711.0
2024-09-09,42.5,42.95,42.435,42.575,8585367.0
2024-09-10,42.575,42.735,40.835,41.085,11173045.0
2024-09-11,41.5,41.535,40.825,41.215,8811480.0
2024-09-12,41.48,41.885,41.25,41.545,5171482.0
2024-09-13,41.835,41.92,41.18,41.19,4338059.0
2024-09-16,41.615,41.845,40.85,41.695,10897960.0
2024-09-17,41.995,42.48,41.655,42.405,10475351.0
2024-09-18,42.34,42.915,42.025,42.445,5566094.0
2024-09-19,43.285,43.735,43.285,43.47,3208333.0
2024-09-20,43.315,43.45,42.755,42.945,10421434.0
2024-09-23,42.995,43.545,42.72,43.345,2416371.0
2024-09-24,44.215,44.52,43.895,44.15,3689259.0
2024-09-25,44.035,44.15,42.915,43.145,3209010.0
2024-09-26,42.225,42.33,41.55,41.73,5677717.0
2024-09-27,42.025,42.69,41.93,42.605,3457079.0
2024-09-30,42.52,42.935,42.395,42.625,2587996.0
2024-10-01,42.245,44.69,42.165,44.53,4765367.0
2024-10-02,45.48,45.82,43.715,44.405,3631921.0
2024-10-03,44.605,45.385,44.32,45.385,3337944.0
2024-10-04,45.62,45.855,45.385,45.765,2929520.0
2024-10-07,46.145,47.825,46.085,47.275,6108959.0
2024-10-08,46.915,47.14,46.105,47.085,4502348.0
2024-10-09,46.835,47.66,46.4,47.56,3757926.0
2024-10-10,47.805,49.03,47.565,48.85,4425983.0
2024-10-11,48.745,49.49,48.65,49.075,3378955.0
2024-10-15,47.01,47.195,46.26,46.265,4523682.0
2024-10-16,46.4,46.645,46.0,46.01,3329308.0
2024-10-17,46.22,46.835,46.03,46.74,2662198.0
2024-10-18,46.6,46.75,46.0,46.56,2068361.0
2024-10-21,46.97,47.15,46.56,46.885,2287279.0
2024-10-22,46.885,47.025,46.295,46.525,2365917.0
2024-10-23,46.43,46.43,45.7,46.105,1982618.0
2024-10-24,46.105,46.705,45.68,46.135,2551342.0
2024-10-25,46.38,46.955,46.285,46.875,2111762.0
2024-10-28,45.225,45.84,45.11,45.765,3602715.0
2024-10-29,45.67,45.965,45.025,45.46,3310801.0
2024-10-30,45.565,45.69,45.07,45.08,3365840.0
2024-10-31,45.745,45.975,44.645,44.94,5857781.0
2024-11-01,45.555,45.66,44.75,44.87,3388214.0
2024-11-04,45.29,45.835,44.97,45.205,2578257.0
2024-11-05,45.175,45.415,44.9,45.165,2516631.0
2024-11-06,44.995,46.06,44.995,45.88,3835720.0
2024-11-07,45.755,46.075,45.395,45.8,3574188.0
2024-11-08,45.565,45.715,44.57,45.145,4007063.0
2024-11-11,45.12,45.595,44.57,45.27,2315730.0
2024-11-12,45.46,45.795,44.5,44.675,3087173.0
2024-11-13,44.855,44.965,43.295,44.32,3441148.0
2024-11-14,44.655,45.425,44.605,45.415,3979609.0
2024-11-15,45.215,45.68,44.115,44.235,4134345.0
2024-11-18,44.495,45.015,44.445,44.77,2329903.0
2024-11-19,44.415,44.87,44.055,44.645,2551360.0
2024-11-20,44.605,44.89,44.445,44.805,2281110.0
2024-11-21,45.175,45.975,44.795,45.84,3560114.0
2024-11-22,45.725,46.43,45.46,46.23,2664207.0
2024-11-25,45.935,46.265,44.995,45.165,3439763.0
2024-11-26,45.43,45.45,43.665,44.32,5886389.0
2024-11-27,44.32,44.865,44.225,44.625,2167183.0
2024-11-28,44.5,45.14,44.495,45.1,912848.0
2024-11-29,45.015,45.29,44.92,45.1,1926719.0
2024-12-02,45.24,45.46,44.66,44.825,2452034.0
2024-12-03,45.185,45.82,44.995,45.69,3067842.0
2024-12-04,45.575,45.955,44.035,44.21,4629698.0
2024-12-05,44.32,44.805,44.175,44.265,3335022.0
2024-12-06,44.13,44.13,43.155,43.335,9961199.0
2024-12-09,43.875,44.295,43.47,43.56,5657664.0
2024-12-10,44.13,44.13,43.22,43.23,10869966.0
2024-12-11,43.525,43.715,43.27,43.715,7973519.0
2024-12-12,43.67,43.725,42.595,42.725,3811800.0
2024-12-13,42.815,43.055,42.2,43.035,9335957.0
2024-12-16,42.865,42.865,41.815,42.24,5915756.0
2024-12-17,41.805,42.23,41.395,42.095,11336366.0
2024-12-18,42.405,42.41,40.97,41.175,8423913.0
2024-12-19,41.665,41.72,40.56,40.825,4272186.0
2024-12-20,40.685,41.325,40.405,40.845,8936399.0
2024-12-23,40.69,41.575,40.565,41.49,3063869.0
2024-12-24,41.78,42.02,41.3,41.78,2325168.0
2024-12-27,42.075,42.335,41.555,41.79,2433916.0
2024-12-30,41.805,42.135,41.55,41.74,2701631.0
2024-12-31,41.93,42.835,41.835,42.655,2743171.0
2025-01-02,43.105,43.815,43.065,43.42,3390571.0
2025-01-03,43.68,43.875,43.48,43.835,2412264.0
2025-01-06,44.44,45.2,44.17,44.43,4465187.0
2025-01-07,44.99,45.25,44.46,45.18,3878031.0
2025-01-08,45.22,45.375,44.765,45.16,3500563.0
2025-01-09,45.085,45.4,44.96,45.085,1730805.0
2025-01-10,46.025,46.335,45.22,45.43,5397498.0
2025-01-13,45.525,46.375,43.48,43.68,7082995.0
2025-01-14,43.68,43.77,42.96,43.5,5296855.0
2025-01-15,43.65,43.835,43.065,43.385,5220811.0
2025-01-16,43.055,43.2,42.325,42.605,5109055.0
2025-01-17,42.535,43.365,42.325,43.26,6048561.0
2025-01-20,43.41,45.16,43.305,45.14,5716552.0
2025-01-21,43.875,44.0,42.69,43.875,5856942.0
2025-01-22,43.92,44.295,43.51,43.625,2990489.0
2025-01-23,43.76,44.425,43.295,43.68,3948543.0
2025-01-24,43.66,43.845,43.135,43.2,3142290.0
2025-01-27,42.77,43.065,42.03,42.795,3120895.0
2025-01-28,42.815,43.035,41.67,42.075,3755562.0
2025-01-29,41.72,42.575,41.67,42.535,4321300.0
2025-01-30,42.645,43.34,42.245,43.055,5402089.0
2025-01-31,43.055,43.775,42.305,42.43,5746600.0
2025-02-03,40.375,42.45,40.375,42.03,6132187.0
2025-02-04,41.805,43.18,41.615,42.67,4645307.0
2025-02-05,42.575,42.825,41.98,42.825,3279181.0
2025-02-06,43.095,43.355,41.73,42.24,4253238.0
2025-02-07,42.375,42.43,41.585,41.73,4206073.0
2025-02-10,42.055,42.405,41.92,42.22,4396532.0
2025-02-11,42.21,42.7,42.015,42.46,4031911.0
2025-02-12,42.04,42.48,41.155,41.23,5898238.0
2025-02-13,41.325,41.7,41.055,41.45,3282734.0
2025-02-14,41.555,41.72,40.87,41.01,3705263.0
2025-02-18,41.04,41.805,40.925,41.425,5086807.0
2025-02-19,41.71,42.0,41.44,41.615,5974942.0
2025-02-20,41.43,42.095,41.305,41.805,6481871.0
2025-02-21,41.71,41.78,40.855,41.0,4061951.0
2025-02-24,41.0,41.21,40.175,40.26,4455310.0
2025-02-25,40.135,40.395,39.23,39.655,5901943.0
2025-02-26,39.56,39.885,39.125,39.48,4136328.0
2025-02-27,39.72,40.04,39.2,39.21,5864803.0
2025-02-28,38.97,39.355,38.365,39.26,5030261.0
2025-03-03,39.08,39.55,36.79,37.24,7663943.0
2025-03-04,36.635,37.905,35.665,37.465,9321810.0
2025-03-05,37.435,38.0,36.99,37.875,8348939.0
2025-03-06,37.98,38.99,37.435,38.395,7988271.0
2025-03-07,39.415,40.02,38.99,39.155,6984030.0
2025-03-10,39.07,39.425,38.46,39.32,4530987.0
2025-03-11,39.48,39.865,39.27,39.79,5052476.0
2025-03-12,39.98,40.655,39.81,40.385,7291824.0
2025-03-13,40.175,40.425,39.385,39.78,8014900.0
2025-03-14,40.03,40.73,39.635,40.565,9062271.0
2025-03-17,40.805,41.325,40.585,40.93,19185675.0
2025-03-18,41.125,41.245,40.75,41.18,4139864.0
2025-03-19,41.585,42.595,41.255,42.295,10749607.0
2025-03-20,42.2,42.685,41.885,42.41,5349981.0
2025-03-21,42.4,42.545,42.03,42.34,10085124.0
2025-03-24,42.595,43.15,42.46,42.935,21756360.0
2025-03-25,43.055,43.55,42.995,43.295,6934492.0
2025-03-26,43.45,44.16,43.425,43.53,6825422.0
2025-03-27,43.45,43.79,43.08,43.13,3868313.0
2025-03-28,42.77,43.035,42.285,42.595,3600255.0
2025-03-31,42.305,43.48,42.255,43.13,3527738.0
2025-04-01,43.22,43.675,42.905,43.655,3119818.0
2025-04-02,43.21,43.89,42.985,43.89,3472059.0
2025-04-03,41.425,42.505,40.95,40.96,9035107.0
2025-04-04,39.305,39.605,37.025,38.22,11290247.0
2025-04-07,36.935,38.73,36.01,36.86,8850826.0
2025-04-08,37.84,37.87,34.625,34.92,7459683.0
2025-04-09,34.14,38.735,34.015,38.24,11456435.0
2025-04-10,37.255,37.255,35.095,35.66,7968358.0
2025-04-11,35.475,37.085,35.165,36.74,6284103.0
2025-04-14,37.47,37.54,36.525,37.005,5117655.0
2025-04-15,36.87,37.765,36.85,37.22,4662081.0
2025-04-16,37.355,38.61,37.355,38.055,4637980.0
2025-04-17,38.505,39.145,38.425,38.845,4969309.0
2025-04-21,38.445,38.785,38.045,38.59,3229496.0
2025-04-22,39.135,39.935,38.99,39.47,3887206.0
2025-04-23,39.79,40.13,38.825,39.175,4444882.0
2025-04-24,39.565,39.665,39.11,39.635,2848201.0
2025-04-25,39.255,39.84,39.215,39.625,2314167.0
2025-04-28,39.565,39.915,39.47,39.84,2433064.0
2025-04-29,39.45,39.87,39.36,39.5,2809556.0
2025-04-30,39.245,39.255,37.84,38.535,5139247.0
2025-05-01,38.485,39.67,38.31,38.96,3943671.0
2025-05-02,39.5,39.625,38.59,39.0,4249824.0
2025-05-05,38.455,38.475,37.58,37.665,5284350.0
2025-05-06,38.085,38.64,37.795,38.26,4179746.0
2025-05-07,38.555,38.815,37.96,38.785,4285291.0
2025-05-08,39.595,41.26,39.585,40.735,5144550.0
2025-05-09,41.175,41.58,41.025,41.425,4186044.0
2025-05-12,42.86,43.19,42.505,42.82,5011906.0
2025-05-13,43.005,43.845,42.625,43.765,4808270.0
2025-05-14,43.315,43.675,42.73,42.76,3506409.0
2025-05-15,42.175,42.255,41.825,42.03,3368056.0
2025-05-16,42.37,42.39,41.69,41.785,4226167.0
2025-05-20,41.74,41.98,41.485,41.62,3762850.0
2025-05-21,41.66,41.95,41.22,41.505,4365197.0
2025-05-22,41.26,41.835,40.745,41.66,3722033.0
2025-05-23,41.095,41.64,41.025,41.505,2511298.0
2025-05-26,41.34,41.95,41.32,41.69,1033775.0
2025-05-27,41.895,42.04,41.515,41.935,2866181.0
2025-05-28,42.175,42.32,41.245,41.445,3434328.0
2025-05-29,41.495,41.64,41.2,41.385,2522548.0
2025-05-30,41.2,41.25,40.395,40.59,3974090.0
2025-06-02,41.38,41.565,40.83,41.125,3830830.0
2025-06-03,41.435,42.315,40.96,42.02,4300504.0
2025-06-04,42.04,42.35,40.935,41.21,4724166.0
2025-06-05,41.64,41.755,41.095,41.26,6459457.0
2025-06-06,41.935,42.41,41.37,42.13,22270645.0
2025-06-09,42.295,42.37,41.68,42.155,6053060.0
2025-06-10,42.195,43.275,42.195,42.885,9100893.0
2025-06-11,43.19,43.765,42.78,43.57,9074654.0
2025-06-12,43.365,43.92,43.1,43.9,4275623.0
2025-06-13,45.645,45.645,44.49,45.3,24781497.0
2025-06-16,44.905,45.26,44.41,44.65,6263593.0
2025-06-17,45.11,45.99,44.705,45.82,11644469.0
2025-06-18,45.785,46.3,45.25,45.4,8768488.0
2025-06-19,45.715,46.125,45.37,45.435,3159100.0
2025-06-20,45.93,45.93,44.975,45.4,8282118.0
2025-06-23,45.585,45.83,43.335,43.545,7062580.0
2025-06-24,42.635,43.525,42.605,42.695,5005040.0
2025-06-25,42.635,42.745,42.325,42.475,3856921.0
2025-06-26,42.605,42.99,42.39,42.99,4958952.0
2025-06-27,42.88,43.08,42.28,42.545,4013914.0
2025-06-30,42.475,42.505,42.21,42.24,1967023.0
2025-07-02,43.05,43.495,42.505,43.485,3847457.0
2025-07-03,43.435,43.435,42.91,43.215,2370174.0
2025-07-04,43.01,43.445,42.92,43.195,1323206.0
2025-07-07,43.355,43.435,42.545,42.82,2981615.0
2025-07-08,42.685,43.82,42.645,43.395,3841946.0
2025-07-09,43.475,43.67,43.02,43.205,4035986.0
2025-07-10,42.9,43.0,42.34,42.89,3560702.0
2025-07-11,42.9,43.415,42.725,43.335,3718371.0
2025-07-14,43.405,43.415,42.565,43.0,3578695.0
2025-07-15,42.765,43.0,42.24,42.41,3877567.0
2025-07-16,42.37,42.485,41.61,41.775,3887563.0
2025-07-17,41.745,42.21,41.66,42.06,3628746.0
2025-07-18,42.465,42.465,41.4,41.745,4578729.0
2025-07-21,41.825,41.895,41.235,41.285,3352435.0
2025-07-22,41.265,41.905,41.205,41.885,3973432.0
2025-07-23,41.905,42.33,41.865,42.12,3212305.0
2025-07-24,42.04,42.685,41.885,42.575,3496700.0
2025-07-25,42.675,42.695,42.19,42.445,2456528.0
2025-07-28,42.83,43.385,42.785,43.295,3150736.0
2025-07-29,43.215,43.85,43.175,43.81,3910003.0
2025-07-30,43.65,43.71,43.215,43.545,2597076.0
2025-07-31,43.15,43.565,42.85,43.285,4287432.0
2025-08-01,42.93,43.11,42.025,42.16,5089187.0
2025-08-05,42.04,42.795,41.965,42.735,4755339.0
2025-08-06,43.04,43.535,42.305,42.555,4806583.0
2025-08-07,43.02,43.08,41.075,41.265,7118134.0
2025-08-08,41.66,41.66,40.82,41.165,5625825.0
2025-08-11,41.165,41.48,40.64,40.66,4242606.0
2025-08-12,40.68,40.92,40.515,40.64,4797178.0
2025-08-13,40.71,40.925,40.315,40.66,4239218.0
2025-08-14,40.78,40.82,40.355,40.61,3316590.0
2025-08-15,40.56,40.8,40.43,40.69,3516213.0
2025-08-18,40.76,40.925,40.455,40.58,2933140.0
2025-08-19,40.505,40.785,40.09,40.13,4809657.0
2025-08-20,40.285,40.74,40.265,40.56,4722017.0
2025-08-21,40.62,41.41,40.445,41.39,5493136.0
2025-08-22,41.46,42.63,41.45,42.505,7648800.0
2025-08-25,42.435,42.505,42.18,42.465,3201441.0
2025-08-26,42.12,42.16,41.44,41.61,6309100.0
2025-08-27,41.63,42.7,41.61,42.595,5060056.0
2025-08-28,42.585,42.825,42.165,42.765,3629158.0
2025-08-29,42.775,43.165,42.67,42.92,3214307.0
2025-09-02,42.9,43.54,42.89,43.535,5450039.0
2025-09-03,43.185,43.325,42.27,42.515,5198801.0
2025-09-04,42.36,42.93,42.18,42.82,3210412.0
2025-09-05,42.38,42.425,41.41,41.51,7726974.0
2025-09-08,41.775,42.07,41.205,41.31,7119196.0
2025-09-09,41.43,42.435,41.43,42.26,7119866.0
2025-09-10,42.39,42.9,42.25,42.675,4400833.0
2025-09-11,42.33,42.89,42.29,42.615,3809189.0
2025-09-12,43.0,43.17,42.565,42.645,12308389.0
2025-09-15,42.84,43.755,42.615,43.57,13544595.0
2025-09-16,43.435,44.725,43.365,44.685,13866704.0
2025-09-17,44.49,45.07,44.32,44.55,7444789.0
2025-09-18,44.705,44.725,43.885,44.305,5568390.0
2025-09-19,44.8,44.8,43.13,43.58,18830347.0
2025-09-22,43.13,45.14,43.07,44.4,13970467.0
2025-09-23,44.84,45.54,44.41,44.44,16251434.0
2025-09-24,44.94,45.93,44.84,45.55,9910136.0
2025-09-25,45.52,45.78,45.24,45.27,5121658.0
2025-09-26,45.32,46.12,45.13,45.57,4736474.0
2025-09-29,45.32,45.39,44.93,45.03,3558402.0
2025-09-30,44.75,45.04,44.14,44.5,4386055.0
2025-10-01,44.4,44.65,43.98,44.26,3985567.0
2025-10-02,44.2,44.62,43.9,43.92,3677490.0
2025-10-03,44.02,44.68,44.01,44.4,3704698.0
2025-10-06,44.82,45.46,44.5,45.28,3820881.0
2025-10-07,45.26,45.915,45.07,45.72,4554173.0
2025-10-08,46.0,46.05,44.78,45.55,4478264.0
2025-10-09,45.79,46.41,45.7,45.88,4480847.0
2025-10-10,45.53,45.54,43.97,43.97,10255834.0
2025-10-14,43.95,44.14,43.43,43.44,4431433.0
2025-10-15,43.89,44.115,43.12,43.36,4520321.0
2025-10-16,43.41,43.48,42.41,42.49,5298824.0
2025-10-17,42.49,42.5,42.07,42.19,4868762.0
2025-10-20,42.26,42.64,42.03,42.23,3604260.0
2025-10-21,42.26,42.28,41.67,41.91,3271413.0
2025-10-22,42.25,42.66,41.955,42.45,3629396.0
2025-10-23,43.36,44.095,43.22,43.68,6020419.0
2025-10-24,43.82,43.94,43.47,43.78,2519749.0
2025-10-27,44.02,44.19,43.9,44.11,2605257.0
2025-10-28,43.85,43.86,43.42,43.68,2867248.0
2025-10-29,43.82,45.0,43.68,44.83,5604350.0
2025-10-30,44.75,45.03,44.31,44.67,4073650.0
2025-10-31,45.1,45.26,44.52,44.87,3037669.0
2025-11-03,44.85,45.12,44.53,44.87,3683492.0
2025-11-04,44.53,44.64,43.72,44.18,4102357.0
2025-11-05,44.25,45.435,44.15,45.01,5187886.0
2025-11-06,45.5,45.5,44.175,44.44,5579381.0
2025-11-07,44.46,44.89,43.54,44.4,5362449.0
2025-11-10,44.6,44.88,44.16,44.82,4225607.0
2025-11-11,44.94,45.715,44.92,45.38,5312111.0
2025-11-12,45.18,45.495,44.86,45.42,4649404.0
2025-11-13,45.5,45.91,45.125,45.66,5620447.0
2025-11-14,45.66,47.08,45.37,47.06,7705748.0
2025-11-17,47.0,47.63,46.73,46.87,7247895.0
2025-11-18,46.51,47.795,46.43,47.56,5104150.0
2025-11-19,46.89,47.92,46.65,47.79,7413068.0
2025-11-20,47.99,49.2,47.84,47.9,8406993.0
2025-11-21,47.79,47.81,46.68,47.11,6081285.0
2025-11-24,46.8,46.84,46.09,46.48,4746236.0
2025-11-25,46.19,46.88,45.77,46.84,4200139.0
2025-11-26,46.89,47.29,46.7,46.8,5313940.0