Date,Open,High,Low,Close,Volume
2001-08-23,4.604437298776439,4.604437298776439,4.537490601580876,4.559806285544651,1615000.0
2001-08-24,4.611876041182675,4.864785493756417,4.576171298303772,4.805277470726312,6388500.0
2001-08-27,4.83503248061873,4.983802568913266,4.827593798856068,4.909417524765997,2061000.0
2001-08-28,4.909414956808545,4.909414956808545,4.745767945283056,4.775521947378601,4062500.0
2001-08-29,4.797838337757879,4.835031025989954,4.582121597281682,4.605924875186717,508500.0
2001-08-30,4.66096778241468,4.66096778241468,4.433349676705266,4.434837270102072,487500.0
2001-08-31,4.537492931942416,4.611877992198007,4.321776079853229,4.32921476322676,600500.0
2001-09-04,4.314335783519973,4.3887208098505015,4.202758066676291,4.202758066676291,1737500.0
2001-09-05,4.373843934823639,4.373843934823639,4.01679544310955,4.061426460236837,931000.0
2001-09-06,4.16407701924124,4.208708026863745,4.0465485927599305,4.165564613086608,4327500.0
2001-09-07,4.29945799064984,4.29945799064984,4.150687610545773,4.165564613086608,4796500.0
2001-09-10,4.214659535888798,4.257802957639645,4.135811372380188,4.168540925897346,2750500.0
2001-09-11,4.253338839212653,4.253338839212653,3.5704839928342254,3.615114998407691,351000.0
2001-09-13,3.8650491985686113,4.091179789521832,3.8650491985686113,4.053987104102431,14244000.0
2001-09-14,3.942409877811016,4.009356217039407,3.830832172836035,3.95728688149463,3537500.0
2001-09-17,3.964725069156916,4.001917754430222,3.719254339501158,3.719254339501157,6117000.0
2001-09-18,3.8367827813349216,3.8367827813349216,3.629992330301281,3.644869333511706,11497000.0
2001-09-19,3.719254983269304,3.719254983269304,3.5704849258168507,3.5928002570868203,5787000.0
2001-09-20,3.6448702433136826,3.6448702433136826,3.1241742915855437,3.1241742915855437,10862000.0
2001-09-21,3.124173396798693,3.52585282339579,2.975403370168554,3.4291524834340605,5606000.0
2001-09-24,3.421713701779804,3.6091643553274046,3.280382003386624,3.548168397957688,10656500.0
2001-09-25,3.570485711002679,3.570485711002679,3.295260512147148,3.421715266138308,9185000.0
2001-09-26,3.451469116015099,3.458907797509045,3.2327771295917525,3.272945016510665,3638500.0
2001-09-27,3.4217126859346974,3.4217126859346974,3.295258027298933,3.3622046947403628,22674000.0
2001-09-28,3.4946113527993905,3.689500343142985,3.3726197845956034,3.644869333511706,9235500.0
2001-10-01,3.643381128895169,3.643381128895169,3.420226096419156,3.457418424483969,1408000.0
2001-10-02,3.4589073594869086,3.4589073594869086,3.272944602038105,3.348817228310528,9588500.0
2001-10-03,3.384521460952862,3.6374305051411695,3.347328777106722,3.612139636191911,11309500.0
2001-10-04,3.7192530314865966,3.838269014991573,3.615114045919742,3.82339201705345,7158000.0
2001-10-05,3.868025937172092,3.868025937172092,3.6895018268545536,3.771325554764697,9409500.0
2001-10-09,3.830832505887708,3.942410220563229,3.772812080068606,3.9126562106091938,9500000.0
2001-10-10,4.053987859774566,4.073328003046382,3.964725823764246,4.068864865776286,7244500.0
2001-10-11,4.217634411144514,4.239949738199527,4.083741030031527,4.14324939646826,4553500.0
2001-10-12,4.091177162317283,4.143246817528068,4.003402793225236,4.12390669028082,2847000.0
2001-10-15,3.945385951368064,4.119447252764813,3.945385951368064,4.083742152152665,4230000.0
2001-10-16,4.120933704552432,4.210195721943756,4.061425692958217,4.120933704552432,2934500.0
2001-10-17,4.195323350095039,4.195323350095039,3.838274531702092,3.838274531702092,3573500.0
2001-10-18,3.9424116975638777,4.091181803069872,3.890341983288824,4.071841653884501,2927000.0
2001-10-19,4.03167321691478,4.150689285261947,3.972165182741196,4.01382066478436,1760000.0
2001-10-22,4.083741697703581,4.083741697703581,3.942410324059564,4.009356670865733,3626500.0
2001-10-23,4.076303093808913,4.180442124265441,3.987041067703317,4.016795076405183,8340500.0
2001-10-24,4.086715559575268,4.086715559575268,3.8382693529095855,3.8531463521574665,3413000.0
2001-10-25,3.830833988860313,3.853149327616549,3.793641284672033,3.8085182954081622,5758500.0
2001-10-26,3.838271261277006,3.897779287855592,3.823394254632359,3.841246804484261,5165000.0
2001-10-29,3.863562025007025,3.863562025007025,3.756447793090841,3.756447793090841,3412000.0
2001-10-30,3.7713238670817866,3.940921625048579,3.6969384997080255,3.897778211286599,5482000.0
2001-10-31,3.89629057620737,4.00935586522057,3.8680241652801417,3.979601860464239,1921000.0
2001-11-01,4.031673470372418,4.106058517765733,3.979603759849154,4.09118150828707,3676000.0
2001-11-02,4.098620642489753,4.305411203462829,4.068866265554363,4.26970609301873,2326500.0
2001-11-05,4.241436805517772,4.29648166947171,4.135809858337064,4.225071857402204,4559500.0
2001-11-06,4.202758306520736,4.354503910773196,4.174491888493283,4.332188224252626,4542000.0
2001-11-07,4.357478542319302,4.357478542319302,4.202757769433684,4.262265786289365,3751500.0
2001-11-08,4.314335686238126,4.314335686238126,4.106057262513235,4.150688277305188,4588000.0
2001-11-09,4.1209320210623055,4.181927956315223,4.106055024241328,4.1625878249783925,1922000.0
2001-11-12,4.165565477482207,4.165565477482207,4.049524620766651,4.135811466226289,2289000.0
2001-11-13,4.183418570193261,4.2548280646163885,4.173004700368882,4.205733904189549,2931500.0
2001-11-14,4.205733910569248,4.314336456107886,4.205733910569248,4.250365288021203,4480000.0
2001-11-15,4.250364864713212,4.4259133948588,4.219122903608334,4.388721056947399,4618000.0
2001-11-16,4.425911869004003,4.620800830060889,4.425911869004003,4.576169827136482,7199000.0
2001-11-19,4.582122670514312,4.791888729319958,4.576171938318203,4.790401134944892,5428500.0
2001-11-20,4.820154107181795,4.820154107181795,4.617826773441838,4.641629697073553,7244500.0
2001-11-21,4.641629042092855,4.751719144485671,4.537490024463978,4.610387443212908,2071000.0
2001-11-22,4.626750624820706,4.686258971393787,4.626750624820706,4.684771023309923,674500.0
2001-11-23,4.68625975157578,4.745767753360314,4.649067073112611,4.716013752468047,882500.0
2001-11-26,4.760644850672161,4.760644850672161,4.672870439845311,4.7457678499233245,3017500.0
2001-11-27,4.745767646489784,4.790398646823134,4.686259646045318,4.738328969086396,4998500.0
2001-11-28,4.73684327770014,4.753207877985347,4.653531972682695,4.710064453928924,3979000.0
2001-11-29,4.6892364566469045,4.760646294719488,4.64906857791048,4.64906857791048,902000.0
2001-11-30,4.686261973931873,4.686261973931873,4.470545187816186,4.537491544223781,4388500.0
2001-12-03,4.537491544223781,4.552368551725007,4.437815629435155,4.537491544223781,1088000.0
2001-12-04,4.604437487914602,4.604437487914602,4.507736777925636,4.550880198897311,1276500.0
2001-12-05,4.5895603657789765,4.686261073300384,4.552367676825891,4.663945388989379,2965000.0
2001-12-06,4.686260686787518,4.733866884898257,4.663945004317064,4.693699011147178,2073500.0
2001-12-07,4.73089215762336,4.775523172213721,4.693699468116838,4.768084492434107,1804000.0
2001-12-10,4.738330769466461,4.812715798285441,4.735355581131179,4.748744638031539,1863500.0
2001-12-11,4.7383281911311865,4.772545321238434,4.589558214445594,4.643115476991528,1734500.0
2001-12-12,4.678822007732121,4.721965424044508,4.567244304771325,4.693699011147178,2101000.0
2001-12-13,4.723452843702307,4.723452843702307,4.656506508152451,4.656506508152451,1142500.0
2001-12-14,4.634191665539853,4.693699687778601,4.634191665539853,4.672871950934197,2065500.0
2001-12-17,4.7457690918687065,4.7457690918687065,4.641629704678373,4.663945388989379,2024000.0
2001-12-18,4.634192211555786,4.708577248118512,4.629729073892438,4.708577248118512,3490500.0
2001-12-19,4.649067809816488,4.69369881822724,4.565756523177274,4.577657983541852,2553500.0
2001-12-20,4.567243754749771,4.582120756373228,4.485420423168604,4.515174426415518,3694500.0
2001-12-21,4.616468374403894,4.6807104670790975,4.504418452987664,4.586588347866498,5286000.0
2001-12-24,4.549238269510228,4.735988604301971,4.54176808514352,4.735988604301971,1313500.0
2001-12-27,4.750927188502642,4.922737459105348,4.6687569661627695,4.788277030513211,1340000.0
2001-12-28,4.810689165606857,4.877919407083656,4.792761006226901,4.833099008633767,651000.0
2001-12-31,4.861485173323553,4.861485173323553,4.795749182173639,4.795749182173639,763500.0
2002-01-02,4.788278509462766,4.821146679790244,4.743458471487842,4.780808681232612,803500.0
2002-01-03,4.780808410706523,4.952618724654035,4.780808410706523,4.93767871284112,2102000.0
2002-01-04,5.004909485426034,5.004909485426034,4.877919540342257,4.930209412965564,2029500.0
2002-01-07,4.967558708468866,4.967558708468866,4.789772462037821,4.907798661554026,2842000.0
2002-01-08,4.8779184695379625,4.8779184695379625,4.789772296525109,4.806206201999417,1234000.0
2002-01-09,4.780808681232612,4.840568731865845,4.728518458829534,4.780808681232612,2922500.0
2002-01-10,4.752420077157281,4.780806193295298,4.713575993220589,4.743456002987612,1868000.0
2002-01-11,4.780808601832426,4.780808601832426,4.677722409342766,4.691168527371329,1034500.0
2002-01-14,4.677724171156253,4.713580143205852,4.638880053019968,4.661289901976669,1200000.0
2002-01-15,4.659794172724009,4.668758251257269,4.6015280184558085,4.668758251257269,1464000.0
2002-01-16,4.594058118430071,4.6463479820574,4.564178094586459,4.614974063881002,943500.0
2002-01-17,4.646348481530011,4.66875867992076,4.608998625809456,4.655312560886311,3706000.0
2002-01-18,4.595550005360647,4.622442228791778,4.534296090097227,4.556705920092011,2298000.0
2002-01-21,4.55670724827162,4.570153363906431,4.489477382493424,4.498441103385368,714500.0
2002-01-22,4.556708878887155,4.643361180167172,4.504419004147538,4.623939124921583,2457500.0
2002-01-23,4.64186645859506,4.780808609862946,4.64186645859506,4.727024493856347,3273000.0
2002-01-24,4.773337431697149,4.810687633107714,4.692661452583666,4.718059432815766,1844000.0
2002-01-25,4.631407581877527,4.758397850666077,4.631407581877527,4.715071712865543,1724000.0
2002-01-28,4.771844059597443,4.79425425413473,4.701626043710542,4.783795925885356,2161500.0
2002-01-29,4.788278005988228,4.855508233980536,4.682204034127032,4.740470184227304,5299000.0
2002-01-30,4.743458715820785,4.743458715820785,4.623938608397905,4.646348450440686,4656500.0
2002-01-31,4.646348930176917,4.68967508045055,4.616468900236081,4.63589095531743,2814500.0
2002-02-01,4.608997147140322,4.656805317570644,4.586586955939263,4.595551032419686,2665000.0
2002-02-04,4.631407875178768,4.631407875178768,4.558202067601429,4.577623762123395,2055500.0
2002-02-05,4.6015293608319885,4.631409393860915,4.5417692947741335,4.564179497644873,3454500.0
2002-02-06,4.5567055366020135,4.601525549017375,4.544753675770368,4.579115720908592,1428000.0
2002-02-07,4.601527827678315,4.6089980115456495,4.526827769994831,4.526827769994831,1916000.0
2002-02-08,4.586586869792638,4.586586869792638,4.459596619833586,4.489476992939744,3133000.0
2002-02-11,4.519357942325468,4.534297953862164,4.474537551517405,4.526827769994831,4571000.0
2002-02-12,4.519357899652244,4.519357899652244,4.47453750926739,4.482007693064188,5773000.0
2002-02-13,4.519357009848004,4.519357009848004,4.455114937875456,4.489476992939744,3303500.0
2002-02-14,4.519357913971167,4.549237936857094,4.482007707264772,4.496947718707736,2830500.0
2002-02-15,4.501428315587926,4.534296472711298,4.452126258001795,4.513380178433958,1025500.0
2002-02-18,4.546247951934735,4.579116106284618,4.511885903904619,4.556705920092011,640500.0
2002-02-19,4.541768308677386,4.571648335218842,4.5118882821359305,4.529816440540009,1920000.0
2002-02-20,4.556706853499567,4.571646861955713,4.519357010458149,4.54176684504342,3497500.0
2002-02-21,4.541768351029859,4.65680677486542,4.526828337619815,4.610492483955669,2613000.0
2002-02-22,4.661285642586805,4.674731753392914,4.61646562943091,4.665767679522175,2500000.0
2002-02-25,4.668758766660885,4.750929020689565,4.668758766660885,4.749434769970407,3672500.0
2002-02-26,4.765870011776788,4.795750045514729,4.713579774636343,4.768857801431723,2601500.0
2002-02-27,4.783798309213679,4.809196661075595,4.744954546326692,4.773340331952014,4593500.0
2002-02-28,4.78081242598718,4.846548461934406,4.758402211347059,4.803222284429023,4000500.0
2002-03-01,4.831605114084783,4.852521062562707,4.795749151522905,4.833099008633767,3671000.0
2002-03-04,4.840568677515555,5.1767191366521645,4.818158480680717,5.1244292710342005,7233000.0
2002-03-05,5.12442831967792,5.255900262707731,5.072138107569701,5.134886290859978,8617000.0
2002-03-06,5.161777790695463,5.214067999003048,5.139367955847857,5.214067999003048,1716000.0
2002-03-07,5.236480194887033,5.311180266641891,5.193154046409805,5.276818198014852,4616500.0
2002-03-08,5.378409483373729,5.378409483373729,5.10948925854364,5.1244292710342005,5164000.0
2002-03-11,5.154310658176193,5.176720504735423,5.019850154028463,5.0661644543275575,2943500.0
2002-03-12,5.064670539434759,5.099032612727492,5.012380304007351,5.072140369525481,3746500.0
2002-03-13,5.058692366555609,5.109488688312924,5.034788277998864,5.0870784939791145,4039000.0
2002-03-14,5.115465956936956,5.115465956936956,5.007897708446906,5.034789592470395,3569000.0
2002-03-15,5.048234731728461,5.049728982249141,5.004908590588344,5.004908590588344,3363000.0
2002-03-18,5.049729208581398,5.142357072304076,5.034788839892842,5.1244292710342005,3122500.0
2002-03-19,5.13787414297646,5.276816626889443,5.124428383402568,5.184188423013432,1417500.0
2002-03-20,5.182693472074237,5.182693472074237,5.072137136379449,5.146837170660868,2739000.0
2002-03-21,5.184189837240615,5.234985813527209,5.146839624195864,5.16924982326232,4546000.0
2002-03-22,5.182693472074237,5.182693472074237,5.1169571569483,5.146837170660868,5065000.0
2002-03-25,5.211020919976498,5.211020919976498,5.023574119149625,5.040069672159708,2078500.0
2002-03-26,5.13604364022027,5.155538129864003,5.0460692376460345,5.13604364022027,1431500.0
2002-03-27,5.149539666900322,5.218520110484711,5.149539666900322,5.218520110484711,2058000.0
2002-03-28,5.190024084451489,5.230512496555341,5.0625602735476445,5.0625602735476445,2661500.0
2002-04-01,5.143539351421186,5.143539351421186,5.03556997432442,5.056563920558143,2687500.0
2002-04-02,5.056563511736075,5.056563511736075,4.9380971711004245,4.9665891572719545,2996500.0
2002-04-03,4.978588055353751,4.978588055353751,4.821132678461446,4.903609389578006,4536500.0
2002-04-04,4.843625482953704,4.902108937756303,4.82263153226346,4.82263153226346,3711000.0
2002-04-05,4.870615978889202,4.8781140201431965,4.825628803944084,4.873615266896056,2075500.0
2002-04-08,4.821131837346118,4.936599284269652,4.771645890815008,4.88861280353451,3538000.0
2002-04-09,4.944096939682351,4.98158644455711,4.8991097483484864,4.8991097483484864,2536500.0
2002-04-10,4.911106168958281,5.023573959867272,4.911106168958281,5.001080544696029,3069500.0
2002-04-11,5.023575241641676,5.046069020078635,4.933600842946796,4.962092843124785,2802000.0
2002-04-12,5.008576448000613,5.125543309346436,4.963589276142896,5.061061660597748,1965000.0
2002-04-15,5.098552291969693,5.098552291969693,4.999580420195112,5.031071340295628,1559500.0
2002-04-16,5.085058216933502,5.13604364022027,5.053566925763974,5.13604364022027,3057500.0
2002-04-17,5.151039357898251,5.229017316229696,5.106052156751609,5.2110222927604415,2484500.0
2002-04-18,5.211021214079455,5.262006984179461,5.13754238435193,5.145040070894436,1487000.0
2002-04-19,5.170530500683898,5.226014643764824,5.136040299710414,5.188525512505284,1778500.0
2002-04-22,5.173531011864747,5.211020151989224,5.1060500591038,5.143539556754625,896500.0
2002-04-23,5.136042925356054,5.143540969956864,4.911106950228357,4.945597168833914,5589500.0
2002-04-24,4.933599382636836,4.948595111314022,4.768646367187798,4.797138001405989,4460500.0
2002-04-25,4.771644122504687,4.941096208076874,4.753649467042411,4.873615266896056,3471500.0
2002-04-26,4.957593579547913,5.02357472699264,4.948596069094895,4.95609411364789,2273500.0
2002-04-29,5.001081057282505,5.029573053110998,4.920103824797649,4.948595820626143,4789500.0
2002-04-30,4.99208432245133,4.99208432245133,4.837628235200646,4.903609389578006,3818000.0
2002-05-01,4.879614738273242,5.041568824174762,4.825630042972735,5.037070069772522,3188000.0
2002-05-02,5.061062873578093,5.136041511311018,5.023573375948458,5.101551302201238,3143500.0
2002-05-03,5.107552257003734,5.2575099703040085,5.107552257003734,5.158538043988035,2033500.0
2002-05-06,5.166033826736295,5.21102101686805,5.077558912219256,5.083557490257948,1583000.0
2002-05-07,5.098552013095575,5.218517825042095,5.08355628660226,5.203522098548779,3329000.0
2002-05-08,5.248509965738535,5.353480064945922,5.248509965738535,5.323488608029525,2793000.0
2002-05-09,5.323489177942049,5.3609786818642124,5.271004301482708,5.308493447878465,1542000.0
2002-05-10,5.345981460350395,5.350480213867025,5.287498022160515,5.329485911613983,1252500.0
2002-05-13,5.33248861884973,5.548427495996972,5.329489328740143,5.4209635655273765,4042500.0
2002-05-14,5.510933603443496,5.510933603443496,5.398465497755617,5.431456232664046,2993500.0
2002-05-15,5.413463558323554,5.413463558323554,5.247011061875692,5.308493447878465,1304500.0
2002-05-16,5.308493447878465,5.308493447878465,5.226016753765549,5.308493447878465,2316500.0
2002-05-17,5.323488317112397,5.323488317112397,5.278501134196255,5.293496861834969,975500.0
2002-05-21,5.315993446313726,5.315993446313726,5.083559366101166,5.158538043988035,1700000.0
2002-05-22,5.157035277660047,5.1960242394202005,5.065561450089174,5.173530827651702,2050500.0
2002-05-23,5.233514261236466,5.2620062526953735,5.19602476115618,5.254508209668769,942500.0
2002-05-24,5.22451545032451,5.282998884259206,5.181027741178741,5.229014203513817,1114500.0
2002-05-27,5.269503020039416,5.285998568813221,5.2335133493511,5.285998568813221,401000.0
2002-05-28,5.266505577833069,5.272503798388668,5.050566777620256,5.106050943430756,2508500.0
2002-05-29,5.125544045106108,5.142039236563905,5.046066660996058,5.068560428916975,1843500.0
2002-05-30,5.073058644568153,5.12854315095785,5.038568440000154,5.098551699814052,1341500.0
2002-05-31,5.113550202372629,5.2110222927604415,5.100053934770688,5.2110222927604415,1272500.0
2002-06-03,5.188528332345556,5.241013216138436,5.188528332345556,5.199025309104132,1158500.0
2002-06-04,5.19602657526976,5.211022309032132,5.12854595210233,5.13604364022027,1598000.0
2002-06-05,5.196025867622624,5.244012352137531,5.083558058485076,5.176531380633846,2483000.0
2002-06-06,5.218520986297529,5.218520986297529,5.1210485262813314,5.158538043988035,1120000.0
2002-06-07,5.172033313594719,5.217020872267855,5.098554468657082,5.2110222927604415,1503500.0
2002-06-10,5.233515326841011,5.286000566134741,5.218519595260865,5.271004834554597,1046500.0
2002-06-11,5.293498302566515,5.300996347189789,5.176531380633846,5.176531380633846,742500.0
2002-06-12,5.176529803785522,5.239512000835213,5.152536926363103,5.238012535377897,1058500.0
2002-06-13,5.24701191538944,5.306994845400998,5.21851991637601,5.248511381381789,1036000.0
2002-06-14,5.226016786442979,5.254508780999866,5.173531909655458,5.181029595970928,2048500.0
2002-06-17,5.241010846314176,5.317489296011814,5.220016902289841,5.274001585156912,2543000.0
2002-06-18,5.263505972433015,5.315991203574336,5.248510243182122,5.278501701683909,1680500.0
2002-06-19,5.293496569260196,5.315990338238198,5.253008142626123,5.263505115640413,1465000.0
2002-06-20,5.30999144425456,5.30999144425456,5.211019581716959,5.285998568813221,1411500.0
2002-06-21,5.251509814417515,5.29349771556716,5.211021021489264,5.233514795338293,1951500.0
2002-06-24,5.233513680147766,5.366975756475965,5.1945247188017385,5.338483768180585,1458500.0
2002-06-25,5.387849148534815,5.467613357218273,5.287015230119859,5.287015230119859,2700000.0
2002-06-26,5.267450693459831,5.455573932511968,5.237351003916818,5.3923644409449984,2492000.0
2002-06-27,5.448048309421543,5.553397571558352,5.417948622758617,5.551892336053608,2740000.0
2002-06-28,5.551893051628553,5.681322151540933,5.508248751513662,5.6602520811079415,4431000.0
2002-07-02,5.660250631479812,5.681320696516619,5.515772082114757,5.530821923531606,3240500.0
2002-07-03,5.530820105172189,5.619614247983837,5.478145856939111,5.603059535512928,2024000.0
2002-07-04,5.575970149576651,5.673794275418876,5.575970149576651,5.658744437505952,438000.0
2002-07-05,5.658747683037639,5.715937315197292,5.613598143403692,5.703897222671586,560500.0
2002-07-08,5.613597953709262,5.711422132352132,5.613597953709262,5.711422132352132,1519500.0
2002-07-09,5.688844169733339,5.708408995095758,5.568445465236268,5.613594979422668,3300000.0
2002-07-10,5.640686650268585,5.643696762531366,5.478148482043074,5.493198325723827,2002000.0
2002-07-11,5.50824812755693,5.50824812755693,5.327649645943362,5.335174747134857,1986000.0
2002-07-12,5.357749496771753,5.380324442219397,5.253905465345757,5.31561007702493,2199000.0
2002-07-15,5.270458387139562,5.31711277687489,4.9754811344136805,5.192199086717067,3539000.0
2002-07-16,5.175644295081109,5.3426977556254895,5.011600945799759,5.3426977556254895,2883500.0
2002-07-17,5.297549927438078,5.345709570092035,5.262935251558655,5.33366948002026,3268000.0
2002-07-18,5.3336684239946,5.3336684239946,5.256914345102114,5.280994161661472,3227500.0
2002-07-19,5.259924645188955,5.259924645188955,5.118456201556105,5.177150693248408,2257500.0
2002-07-22,5.237350176677933,5.237350176677933,4.958927912973522,5.026652024339985,5416000.0
2002-07-23,4.989027055334889,5.098890928750712,4.868627970453536,4.868627970453536,3553000.0
2002-07-24,4.778329076773832,5.086851360280911,4.7407046530988834,4.966452271598129,6370000.0
2002-07-25,4.963443988335163,5.199726529780172,4.9122742259372325,5.082337876927966,2240500.0
2002-07-26,5.1320019523842335,5.1320019523842335,5.026652683002646,5.094377162059868,1408000.0
2002-07-29,5.116950940506552,5.154575363429733,5.097386111412553,5.116950940506552,2138000.0
2002-07-30,5.154574836594133,5.192199614488295,5.116950417516445,5.18918950308283,2782000.0
2002-07-31,5.165111947224043,5.333670365685745,5.165111947224043,5.222301577224127,6380000.0
2002-08-01,5.229825761357718,5.259925450090575,5.094377162059868,5.094377162059868,1327500.0
2002-08-02,5.103405775071356,5.14705041970223,4.990531793113298,5.049226278084148,2114500.0
2002-08-06,5.019127066545002,5.071801333250159,4.9634426879638935,4.9634426879638935,2629000.0
2002-08-07,5.113941834024256,5.113941834024256,4.966453148603749,5.011602680276369,2122500.0
2002-08-08,5.0492248386439815,5.253902680681085,5.034175002594435,5.253902680681085,1857500.0
2002-08-09,5.101902997957986,5.297551002880773,5.101902997957986,5.21477666754358,2327000.0
2002-08-12,5.214776208632908,5.214776208632908,5.1259820142601,5.128992126828368,890000.0
2002-08-13,5.166616983890077,5.177151839785879,4.996553336212753,4.996553336212753,1565000.0
2002-08-14,4.990532352494977,5.026651901596206,4.826488966756916,4.989027475937249,3600500.0
2002-08-15,5.032671247410768,5.032671247410768,4.892707346281983,4.928827247897914,2627000.0
2002-08-16,4.892707941910087,4.97397737162303,4.891203065431715,4.966452271598129,1728000.0
2002-08-19,4.930331746359044,5.086850351189406,4.928826870179198,5.086850351189406,2481500.0
2002-08-20,5.049228205999331,5.086853000623555,5.034178359912968,5.034178359912968,1388000.0
2002-08-21,5.094375481310527,5.094375481310527,4.817458149276249,4.928827247897914,1863500.0
2002-08-22,4.9213029683098295,4.966452494031801,4.876153442587857,4.960432629032177,5100000.0
2002-08-23,4.928828375267278,4.957422825498324,4.877658622546159,4.877658622546159,1552000.0
2002-08-26,5.032670724368993,5.056750177855087,4.943876573485596,4.958926411322625,3532500.0
2002-08-27,4.987521370390853,4.987521370390853,4.913777408496768,4.928827247897914,3637000.0
2002-08-28,4.8325079724673285,4.916787144594339,4.8325079724673285,4.853577675794964,3670000.0
2002-08-29,4.831003096177204,4.874647737939071,4.793378318392309,4.853577675794964,6372500.0
2002-08-30,4.853578886662825,4.879163942876724,4.829499424747612,4.876153830729041,1464000.0
2002-09-03,4.831003794461957,4.844548759480317,4.665455178859393,4.788864022899231,1592500.0
2002-09-04,4.788865092494867,4.87615440813172,4.772310370763716,4.815955028582142,2791000.0
2002-09-05,4.680504070077032,4.680504070077032,4.387032040496934,4.469806331492098,9681500.0
2002-09-06,4.5074306867495375,4.581175001892856,4.414121904796553,4.414121904796553,1610500.0
2002-09-09,4.409609048242037,4.514957967003464,4.402083946065053,4.478838409477156,1732000.0
2002-09-10,4.514955846903156,4.572145448380367,4.447231394378343,4.469806331492098,3376000.0
2002-09-11,4.469806912780102,4.635355157483144,4.469806912780102,4.581175660180667,3902000.0
2002-09-12,4.557095547722052,4.564620287446315,4.409606917435416,4.414121904796553,1835000.0
2002-09-13,4.409607916177808,4.409607916177808,4.266634240869868,4.325328731042061,7640500.0
2002-09-16,4.326832553617566,4.356932229633069,4.274157941182216,4.341882391625317,2328000.0
2002-09-17,4.402083898129197,4.420143856104,4.334359773356919,4.335864650249281,1924500.0
2002-09-18,4.319308444817761,4.364458328001909,4.266634179130461,4.311783703498086,1307000.0
2002-09-19,4.304257448293983,4.471310894796173,4.266633034159248,4.334357481944769,2132500.0
2002-09-20,4.39305072684526,4.597728905770889,4.387030864833649,4.537529568022066,4848500.0
2002-09-23,4.53753060583707,4.53753060583707,4.371982030347506,4.371982030347506,1559500.0
2002-09-24,4.349408198716334,4.361447927557674,4.2530889327196135,4.304258318520059,3553500.0
2002-09-25,4.346287614779081,4.414316579739251,4.290352872253735,4.40675764566376,1548500.0
2002-09-26,4.444550432316445,4.50955573455257,4.368962913487196,4.497461515282058,2483500.0
2002-09-27,4.436991140102147,4.47932036346882,4.381056416751267,4.399197563969798,1277500.0
2002-09-30,4.384079183787421,4.414314182812469,4.296397470357009,4.322097183485339,3460000.0
2002-10-01,4.347795793242951,4.436989125860509,4.302443306214798,4.421871630184459,2920500.0
2002-10-02,4.379544161201464,4.384079447370857,4.071146864260546,4.0968465789340165,2780500.0
2002-10-03,4.1421988235324525,4.3991966752019,4.1421988235324525,4.308491317864107,4563500.0
2002-10-04,4.346286415803629,4.346286415803629,4.125570791875656,4.240463890947861,2670500.0
2002-10-07,4.172434570198982,4.2843043747764105,4.161852354706332,4.190575717003344,2852000.0
2002-10-08,4.21173931679613,4.411290450543694,4.20871567278223,4.314538527683814,2481500.0
2002-10-09,4.3084898072897495,4.329654587491559,4.241972904964112,4.305466524710558,2152000.0
2002-10-10,4.287327022609205,4.492925094014044,4.251045094815322,4.459666810381997,3892000.0
2002-10-11,4.573047900548348,4.671311462709278,4.573047900548348,4.663752893510562,5657500.0
2002-10-15,4.73933975886026,4.804345031234988,4.710616406770844,4.777133681128394,3744000.0
2002-10-16,4.557929569464404,4.7453864486049655,4.557929569464404,4.684916464338363,2226000.0
2002-10-17,4.881447777447028,4.940405802125266,4.777136871585844,4.898076926927578,3222500.0
2002-10-18,4.86784022661713,4.990292242527695,4.837605223256685,4.990292242527695,1603000.0
2002-10-21,4.91319404128591,4.976687709439156,4.861794593958398,4.910170395972035,1904000.0
2002-10-22,4.913190436150799,5.03413039308784,4.825508751113743,4.913190436150799,3704000.0
2002-10-23,4.890516666620238,4.890516666620238,4.701547701194841,4.758994428156665,2663000.0
2002-10-24,4.786204222823434,4.807369008184836,4.635029244125311,4.639564529529213,2559000.0
2002-10-25,4.625959432929147,4.692476722822542,4.535254430815941,4.65468279172722,1726000.0
2002-10-28,4.716663266510962,4.754457188243015,4.542812235746255,4.647122710033259,4203500.0
2002-10-29,4.656195388811286,4.701547899171559,4.527696429242321,4.565490368090739,4566000.0
2002-10-30,4.610842771297071,4.709106721675576,4.580607765092871,4.686430286807574,3718000.0
2002-10-31,4.686428273297139,4.716663266510962,4.618399718780813,4.647122710033259,2460500.0
2002-11-01,4.588168094306185,4.724225663665004,4.565491652531475,4.722714021023294,1627000.0
2002-11-04,4.762016184307051,4.852721165235105,4.746898687485708,4.777133681128394,2346000.0
2002-11-05,4.760504279511442,4.799809844135279,4.656193441185774,4.798298202551151,1226000.0
2002-11-06,4.852721939065373,4.86632779650308,4.789228298119019,4.845163009234554,1274500.0
2002-11-07,4.804347209848602,4.898075876815619,4.804347209848602,4.840629146586579,1380500.0
2002-11-08,4.837605778228571,4.967616379679275,4.837605778228571,4.935869730637724,1311500.0
2002-11-11,4.935867775268124,4.935867775268124,4.814927435433497,4.814927435433497,919000.0
2002-11-12,4.8421401006346025,4.867839815276343,4.778646454771124,4.810393097488043,739500.0
2002-11-13,4.792251455274531,4.819462806955829,4.7468989621859805,4.774110313867279,906500.0
2002-11-14,4.825510790090763,4.825510790090763,4.765040786071176,4.799811074425404,2087000.0
2002-11-15,4.8073718854212775,4.928311940763011,4.724225417158936,4.898076926927578,2518500.0
2002-11-18,4.899585135489467,4.943425982952793,4.837603508697193,4.86783850134165,2173000.0
2002-11-19,4.83760605587989,4.867841064444224,4.7922535430333895,4.83004712352394,1027500.0
2002-11-20,4.784693012306449,4.882956937529426,4.784693012306449,4.845163009234554,868500.0
2002-11-21,4.864814483128859,4.913190611804997,4.837603136016977,4.889002547466928,1171500.0
2002-11-22,4.8874913589490365,4.8874913589490365,4.763527742998559,4.817950802694611,2150000.0
2002-11-25,4.7892302867277605,4.822488943019893,4.716666044025772,4.822488943019893,1015000.0
2002-11-26,4.718177870503358,4.807371257802319,4.610843333099607,4.748412880391505,5214000.0
2002-11-27,4.792252976573057,4.928310499030104,4.77713547407783,4.8799343468735,1710500.0
2002-11-28,4.860281557586736,4.89051656257719,4.852722986553967,4.8799343468735,422500.0
2002-11-29,4.867838662405939,4.889003085871427,4.774110037935066,4.820974169955725,762000.0
2002-12-02,4.852721213490455,4.928308698348806,4.852721213490455,4.928308698348806,1643500.0
2002-12-03,4.913193366793876,5.056809831536339,4.895052218260607,5.009945317968634,3522000.0
2002-12-04,4.9827333057811485,5.077973602300723,4.978198019239295,5.052273885516669,1265000.0
2002-12-05,5.102161083097298,5.102161083097298,4.887492440301381,4.937380226024585,1931000.0
2002-12-06,4.87086351069537,5.034132745099568,4.87086351069537,4.990292242527695,830000.0
2002-12-09,4.914705111411205,5.000875208309603,4.914705111411205,4.973663484942827,623500.0
2002-12-10,4.988778423703105,4.993313708598895,4.890514518343566,4.993313708598895,1055500.0
2002-12-11,4.98122223246997,5.049250817505524,4.943428293782665,5.01145723924793,867500.0
2002-12-12,5.056807699299476,5.056807699299476,4.907144368295708,4.944937931231152,960500.0
2002-12-13,4.93587001392884,4.93587001392884,4.822488551597723,4.83004712352394,2022000.0
2002-12-16,4.828533098235046,4.828533098235046,4.733292832217634,4.777133681128394,11777000.0
2002-12-17,4.7635297189354615,4.7635297189354615,4.663754128176857,4.678871631006048,3303500.0
2002-12-18,4.61084277896765,4.709106729509627,4.61084277896765,4.709106729509627,2152500.0
2002-12-19,4.709105956438094,4.76957595902002,4.656194523964086,4.671312024609567,1373000.0
2002-12-20,4.656194066646862,4.71666406328961,4.621423782534322,4.698523280554552,3351500.0
2002-12-23,4.68642859409088,4.7227108767746895,4.675846381784627,4.703058093797484,1105500.0
2002-12-24,4.713380242076961,4.74222226325925,4.675430176108828,4.734632105298163,520500.0
2002-12-27,4.728560215763634,4.743740169830344,4.683020353563501,4.705790103704241,427000.0
2002-12-30,4.743739591249234,4.743739591249234,4.632925903886025,4.690609577536543,3007500.0
2002-12-31,4.743742041254749,4.743742041254749,4.69061200010193,4.7285620811994855,630500.0
2003-01-02,4.743741134378137,4.857590993986958,4.725525041026733,4.842411036833696,1580000.0
2003-01-03,4.827232265817356,4.871254260954419,4.812052304934109,4.856073938152355,576000.0
2003-01-06,4.868217091215759,4.9623329734926935,4.8575911570436645,4.942598992339163,1402500.0
2003-01-07,4.933492169511533,4.991176240094688,4.9259020078374,4.9471542433736735,7519000.0
2003-01-08,4.933489941666658,4.957777941369647,4.866698213922436,4.869733987686144,4064500.0
2003-01-09,4.872771554556287,4.974477243885913,4.872771554556287,4.971441469230563,3330500.0
2003-01-10,4.948672040905842,5.038233920285693,4.948672040905842,5.020017822134258,1843000.0
2003-01-13,5.068593228005201,5.083773187317826,4.971441560788158,4.986621520100782,4186000.0
2003-01-14,4.948671440094234,4.998765342010024,4.837857700937338,4.843929612277693,3785500.0
2003-01-15,4.856075530086197,4.856075530086197,4.736153691219744,4.7604417089788775,2768500.0
2003-01-16,4.772580623471101,4.828746398877152,4.629888812579434,4.684536701652994,6195000.0
2003-01-17,4.660250399558556,4.725524240451068,4.607120739482477,4.613192648931363,7874000.0
2003-01-20,4.616230004285838,4.667842157081121,4.616230004285838,4.631410325987054,923500.0
2003-01-21,4.645070618691061,4.645070618691061,4.535774796849075,4.56158104632959,3613500.0
2003-01-22,4.549438331754997,4.670878012099911,4.523632435873582,4.538812395916697,4571000.0
2003-01-23,4.561581330654024,4.629890952124011,4.534257192531068,4.607121198940249,2938500.0
2003-01-24,4.626856381318037,4.626856381318037,4.517560524240095,4.538812395916697,2157500.0
2003-01-27,4.534256395752545,4.534256395752545,4.42496058630404,4.459874515380129,2787500.0
2003-01-28,4.582833609100985,4.6890933113285564,4.53729373671774,4.645071326115799,4544000.0
2003-01-29,4.631409201076643,4.638998998164997,4.584351083837786,4.607121198940249,3586500.0
2003-01-30,4.629892464676584,4.639000513693103,4.5555105469334345,4.5555105469334345,3637500.0
2003-01-31,4.553990927945596,4.61471074907788,4.534256949885734,4.61471074907788,3376500.0
2003-02-03,4.622300780009073,4.638998621783647,4.561580960553892,4.587386847630476,944000.0
2003-02-04,4.5661330042969706,4.569169138962022,4.468981399956385,4.493269391521167,5275000.0
2003-02-05,4.481129355360861,4.605605200947458,4.481129355360861,4.553993397381873,5191500.0
2003-02-06,4.525149146490082,4.614710996028603,4.525149146490082,4.607121198940249,2291000.0
2003-02-07,4.632927031351812,4.652661010225949,4.569171071764701,4.569171071764701,2653500.0
2003-02-10,4.558546426089474,4.645072163015044,4.558546426089474,4.576762523092246,1980500.0
2003-02-11,4.607121198940249,4.638998998164997,4.5767612867494325,4.607121198940249,3599000.0
2003-02-12,4.629890517053164,4.6678405846848685,4.599530607715269,4.660250426391061,1841500.0
2003-02-13,4.660249802633352,4.693645843202564,4.62988989735902,4.6617680512401005,2469000.0
2003-02-14,4.661768490253836,4.705790103704241,4.622300537296657,4.705790103704241,2378500.0
2003-02-17,4.599531128499724,4.7741008079177085,4.599531128499724,4.7741008079177085,935000.0
2003-02-18,4.789280676134695,4.819640588351182,4.743740807809963,4.799906609218595,1434000.0
2003-02-19,4.768028669473087,4.781690738143554,4.728560712370868,4.766510782482599,1009500.0
2003-02-20,4.804460869716285,4.827230985963476,4.755884863001426,4.827230985963476,1783000.0
2003-02-21,4.824195494564379,4.872771507771287,4.789281552931684,4.851519637712804,1324000.0
2003-02-24,4.827231421557295,4.827231421557295,4.663287655539924,4.672395702860681,903000.0
2003-02-25,4.629890570976527,4.66025048066802,4.5797966837937,4.622300774512991,2247000.0
2003-02-26,4.622300720678024,4.690610335728956,4.608638652900371,4.660250426391061,929500.0
2003-02-27,4.699718688039448,4.796870693804507,4.637480978405142,4.766510782482599,1678000.0
2003-02-28,4.751330308045094,4.80901398849102,4.695164152505273,4.734632105298163,1082000.0
2003-03-03,4.78017387686464,4.78017387686464,4.629892163620509,4.687576229028379,1179500.0
2003-03-04,4.649625690366126,4.687575767759959,4.631409957228846,4.652661826848386,1315500.0
2003-03-05,4.6602494542543935,4.690609357259159,4.558543815380294,4.584349696742485,1287500.0
2003-03-06,4.55854741038311,4.57676351131915,4.48112934332381,4.48112934332381,1445000.0
2003-03-07,4.452285550318318,4.49023526000934,4.417371614728103,4.473537416698787,3507000.0
2003-03-10,4.465948806540649,4.473538968262584,4.364243100514783,4.371833262236716,1357000.0
2003-03-11,4.47809131889865,4.47809131889865,4.330845421422736,4.356651310176583,1485500.0
2003-03-12,4.356654340717276,4.371834669046011,4.265574542258555,4.339956486242195,1761500.0
2003-03-13,4.361205926401922,4.440141852329671,4.353616128403579,4.438623965113751,2012500.0
2003-03-14,4.447734210829476,4.516043874256057,4.3870143491529925,4.402194314572113,3873000.0
2003-03-17,4.440144047160453,4.440144047160453,4.371834383733871,4.402194314572113,7846500.0
2003-03-18,4.326291692413375,4.478091623149901,4.247356133779348,4.46291166626812,3265500.0
2003-03-19,4.462912707310559,4.511488363512037,4.434070673931716,4.478092667733296,5299000.0
2003-03-20,4.478092555744239,4.569172316002924,4.447732635658012,4.538812395916697,3719500.0
2003-03-21,4.625338500047101,4.727044566156477,4.550956581341016,4.707310580338151,5184000.0
2003-03-24,4.652661518060059,4.652661518060059,4.479609712269068,4.499343693297153,2077000.0
2003-03-25,4.482645086780842,4.584350748999691,4.450766927965754,4.564616771325147,5677000.0
2003-03-26,4.558214978770381,4.6573066956594165,4.529249651761905,4.649684088145214,2446000.0
2003-03-27,4.603948867588002,4.748775118218213,4.582606151180528,4.735054644756602,3248000.0
2003-03-28,4.6847479637638205,4.764021348793209,4.683223587425866,4.703041933683213,4283000.0
2003-03-31,4.634438237989573,4.756397024210608,4.634438237989573,4.754872648422602,272000.0
2003-04-01,4.764019766495825,4.764019766495825,4.703040371639217,4.728956578106689,1135500.0
2003-04-02,4.794510076239225,4.8966505393219935,4.76859386646195,4.885979180205815,3282500.0
2003-04-03,4.889028610901868,4.914944822349866,4.867685891293627,4.901224346830596,1708500.0
2003-04-04,4.881404878869831,4.936286404838503,4.881404878869831,4.905796708574335,3245500.0
2003-04-07,4.977451535312826,5.0612980808595855,4.977451535312826,5.0003186428378985,5870000.0
2003-04-08,5.007938621764625,5.007938621764625,4.91189565755533,4.971350687412159,1042500.0
2003-04-09,4.962203209690229,4.985070301242555,4.878356359244683,4.878356359244683,1204500.0
2003-04-10,4.914944720332183,4.93628743949742,4.855489691115368,4.893602001166944,2073500.0
2003-04-11,4.893601546267443,4.924091246088072,4.887503678996497,4.904272904858074,2369500.0
2003-04-14,4.90122276554006,4.934761573722275,4.88445354318186,4.916467612265464,2902000.0
2003-04-15,4.9027492920017,5.001840650109001,4.9027492920017,4.954581717071116,1048500.0
2003-04-16,4.957630570944909,4.985071158218139,4.9301896202057485,4.962204062734768,1198500.0
2003-04-17,4.930189489638512,4.968301799056031,4.925615997969772,4.951532208448681,653000.0
2003-04-21,4.96982410429966,4.977446708393349,4.931711810762753,4.95762837390868,1069000.0
2003-04-22,4.921043011576893,4.988120653961759,4.902749406489532,4.963728817045985,1658000.0
2003-04-23,4.991168251711187,5.030804932096191,4.985070384759465,5.003364349080505,1067500.0
2003-04-24,5.021659312043716,5.023184051794632,4.937812800916241,4.969826883695898,1545000.0
2003-04-25,4.969826773306804,5.038428793129116,4.959155412617282,5.007939087311636,2385000.0
2003-04-28,4.9881180633519,5.015558638464489,4.934760925093381,4.95762837390868,3109000.0
2003-04-29,4.969828923827055,5.029283984938036,4.92409434531079,5.0003186428378985,4563000.0
2003-04-30,5.014035947667888,5.084162329641787,4.994217606524573,5.076539722987024,2231000.0
2003-05-01,5.053671658127046,5.076538746762183,4.9134189211500265,4.939335124553899,3071500.0
2003-05-02,4.940859432253797,4.951530788598873,4.887502650528411,4.907320987588074,3346000.0
2003-05-05,4.911893476278085,4.95762837390868,4.901222121319533,4.95762837390868,2840500.0
2003-05-06,4.943910474963191,4.962204443526482,4.8707349641759885,4.8707349641759885,2819500.0
2003-05-07,4.878357580991356,4.878357580991356,4.802133317617388,4.825000414896599,3853500.0
2003-05-08,4.802131344479742,4.850914634915043,4.777739517529188,4.828047547031641,3754500.0
2003-05-09,4.828047959819528,4.969825079908849,4.828047959819528,4.931712778890246,3126000.0
2003-05-12,4.90884550578941,5.053671735401111,4.90884550578941,5.053671735401111,3437000.0
2003-05-13,5.052147450045955,5.093308868154195,5.018609001393719,5.043000831709982,3347000.0
2003-05-14,5.049099765030481,5.107030056236589,5.015560945827405,5.107030056236589,3333000.0
2003-05-15,5.107029810694267,5.1192259095753405,4.969826151677146,4.986595378739462,3609500.0
2003-05-16,4.985069770031317,4.985069770031317,4.917992514902182,4.946957470217551,2373500.0
2003-05-20,4.832622921587933,4.885979723097409,4.786888364522975,4.817378069232947,4940500.0
2003-05-21,4.802133539958979,4.825000638296952,4.725908909589809,4.78688868657834,2944500.0
2003-05-22,4.808230294293166,4.863111826437666,4.771642727352129,4.847866976590076,3304500.0
2003-05-23,4.812805330141914,4.832623677650566,4.75792378038457,4.764021649587385,2781500.0
2003-05-26,4.786888364522975,4.832622921587933,4.771643512167989,4.817378069232947,439500.0
2003-05-27,4.736580675986299,4.885980095052102,4.736580675986299,4.864637372823554,2591000.0
2003-05-28,4.898176805997125,4.930190893327202,4.863113602197793,4.884456327084511,2686500.0
2003-05-29,4.90732278403323,4.96220432494565,4.885979700064105,4.954581717071116,1683000.0
2003-05-30,4.968300963817002,5.024706866960959,4.931713036618016,4.960678357828593,2660000.0
2003-06-02,4.980498672155352,5.03080672853674,4.980498672155352,4.9942191502955495,2150500.0
2003-06-03,4.992694146100088,5.021659111688233,4.954581832769327,4.963728817045985,1369500.0
2003-06-04,4.963729996384407,5.000317578717975,4.936289037034698,4.991170592268071,2194500.0
2003-06-05,4.969825382278725,4.989643721859635,4.924090836353365,4.98202111580581,2247000.0
2003-06-06,4.992692907403908,5.02013348995987,4.876831619932893,4.878356359244683,4256000.0
2003-06-09,4.87835693660822,4.924091488591515,4.87835693660822,4.885979180205815,2820000.0
2003-06-10,4.887505047965015,4.887505047965015,4.840245745579795,4.872260193784685,2426500.0
2003-06-11,4.870734173667215,4.870734173667215,4.764020222454683,4.809754772974339,4289000.0
2003-06-12,4.838720097343225,4.855489323493996,4.780789448605454,4.809754772974339,2517000.0
2003-06-13,4.815854016491625,4.832623610900244,4.751825845547449,4.777742061900949,4570500.0
2003-06-16,4.74877747050427,4.74877747050427,4.703042899777028,4.713714263266779,6933500.0
2003-06-17,4.718285839532581,4.725908083156991,4.578033067570709,4.611571884529477,6396000.0
2003-06-18,4.611572592758622,4.748776270262445,4.60394998449765,4.741153662001472,11209500.0
2003-06-19,4.791460607276198,4.796034098483753,4.687795775813983,4.712187607765647,7790000.0
2003-06-20,4.725908547612692,4.75334949967561,4.687796598813236,4.748776007665124,4333000.0
2003-06-23,4.728958160996902,4.7457273911557545,4.642062530586871,4.657307384403824,2387500.0
2003-06-24,4.678648473766253,4.683221964661358,4.619193455595732,4.651207891861475,1570000.0
2003-06-25,4.638654297859703,4.669272449132929,4.589665109823678,4.6080361465864765,1692000.0
2003-06-26,4.600382424361134,4.62640782002522,4.577418625247411,4.62640782002522,5108500.0
2003-06-27,4.5866012660888975,4.638652024747138,4.571292197954298,4.595786779969052,2060000.0
2003-06-30,4.559047127652899,4.739694445863732,4.559047127652899,4.640185268036211,2855500.0
2003-07-02,4.646312608944141,4.679992382374832,4.623348795243729,4.6662144591520205,1559000.0
2003-07-03,4.669273172935851,4.681520654341966,4.652433296624305,4.675396731140303,1259000.0
2003-07-04,4.707546686147537,4.707546686147537,4.661619445916496,4.693768404579047,322000.0
2003-07-07,4.7075458859120864,4.774905753800995,4.695298404934068,4.738164040861336,1582000.0
2003-07-08,4.797868922032119,4.860636021930808,4.771843530244926,4.84073418732934,2704000.0
2003-07-09,4.86829154043792,4.947898891897388,4.843796942681376,4.9172803709538,5063000.0
2003-07-10,4.911155733090215,4.92187204881584,4.808584969718834,4.837672320972462,2248500.0
2003-07-11,4.8392059925026345,4.906565887775738,4.826958871542924,4.868293361028631,3677500.0
2003-07-14,4.921872645104345,4.921872645104345,4.868291059984771,4.903501972347852,2038500.0
2003-07-15,4.9203416815105365,4.935650757458101,4.894316288899396,4.911156162942567,5715500.0
2003-07-16,4.929526768618218,4.929526768618218,4.830017601170085,4.837672320972462,2256500.0
2003-07-17,4.860635517413579,4.8835993107229205,4.702952020013138,4.745817280861093,5634000.0
2003-07-18,4.7840900815876255,4.8177701896411005,4.745817214936083,4.791744800916778,4261000.0
2003-07-21,4.814708636399191,4.819301395385965,4.770312209525133,4.796337600452095,1637000.0
2003-07-22,4.799401856695221,4.906565432642915,4.764190930955534,4.8989110740024495,6175500.0
2003-07-23,4.935651458683184,5.006073291046481,4.898909744188441,4.990764212923904,5500000.0
2003-07-24,5.0137263645265,5.159162376385586,4.990762572392538,5.058122420990339,5029500.0
2003-07-25,5.074963946448733,5.128545533381372,5.053531311675677,5.082618302440316,3828000.0
2003-07-28,5.09027443305033,5.228056164028623,5.085681672184657,5.17753615950352,3144500.0
2003-07-29,5.212747323920228,5.212747323920228,5.1285471908180185,5.136201914280631,4566000.0
2003-07-30,5.174473198349264,5.183658352662261,5.136200322889215,5.14385467898291,2968000.0
2003-07-31,5.143855315606951,5.241833713712223,5.091804519736797,5.231117394856441,5089500.0
2003-08-01,5.209684575307026,5.261735369360409,5.209684575307026,5.251019050878666,1692500.0
2003-08-05,5.251018827236943,5.251018827236943,5.154571600011743,5.171411476194808,2208000.0
2003-08-06,5.1147664446401695,5.168348019264125,5.082617134868695,5.097926208332267,1971000.0
2003-08-07,5.120891056620824,5.166818286478752,5.067309105954654,5.149978411696665,3453500.0
2003-08-08,5.148447218398751,5.162225496774628,5.094865633043414,5.159163535469819,1298500.0
2003-08-11,5.146915389414544,5.146915389414544,5.061184505019112,5.097926208332267,3010000.0
2003-08-12,5.117829235121746,5.153040148807867,5.052000167360489,5.1254839561391226,4807000.0
2003-08-13,5.120890991484817,5.1362000679094,5.074963762211069,5.128545347198522,1825000.0
2003-08-14,5.1285447791166,5.136199498979575,5.090272274793122,5.10558134952194,3163000.0
2003-08-15,5.127015078576497,5.127015078576497,5.050469688547927,5.081087844559355,1154500.0
2003-08-18,5.078026531594418,5.119361375987188,5.0749649346005326,5.087212052570589,2932500.0
2003-08-19,5.08108620105588,5.113235144969974,5.067307925808228,5.070369886417849,3015000.0
2003-08-20,5.074964381542238,5.105582538127939,5.059655303249388,5.0780259782024775,1519000.0
2003-08-21,5.097929296777688,5.192845755753305,5.085682176586076,5.182129434336314,2922500.0
2003-08-22,5.212746802042334,5.212746802042334,5.128546677369879,5.131608639447835,1226500.0
2003-08-25,5.119360959752453,5.205091873564183,5.105582679408453,5.148447953815705,1210000.0
2003-08-26,5.120893103383612,5.220402323680416,5.105584020645437,5.182129434336314,2274500.0
2003-08-27,5.205092023016127,5.205092023016127,5.177535461536906,5.19284454069295,4007000.0
2003-08-28,5.177535694707667,5.2035610939452726,5.130077656685827,5.15151029547006,1116500.0
2003-08-29,5.163755966796989,5.2035596362442975,5.136199776793473,5.189781723741115,1939500.0
2003-09-02,5.189782103625838,5.266327487013232,5.189782103625838,5.258672766175903,1383000.0
2003-09-03,5.2693897572433634,5.312255396420623,5.229586079792061,5.281637239149963,2433500.0
2003-09-04,5.251018710503526,5.289291221886433,5.237240431207024,5.252549508759627,3574000.0
2003-09-05,5.224994406645286,5.243365084547654,5.198968640871697,5.228056003797042,1257500.0
2003-09-08,5.2280547986393,5.2326475583055,5.1821275669744935,5.212745721417697,1048500.0
2003-09-09,5.2127448114935575,5.2280538860428445,5.18978138216819,5.2173375703580565,1875500.0
2003-09-10,5.217337217743401,5.235708251959788,5.182126312160063,5.205090104930546,1846500.0
2003-09-11,5.205090512325564,5.209683271239129,5.090272269480696,5.183657515729882,1740500.0
2003-09-12,5.104050496156249,5.159162872584177,5.090272219550704,5.139261404150115,1292500.0
2003-09-15,5.174473297959562,5.174473297959562,5.052000313128072,5.074964111845601,1392500.0
2003-09-16,5.096395669902937,5.097926467828085,5.015257539916177,5.061184762644695,1899000.0
2003-09-17,5.08261779278324,5.08261779278324,5.00760321360241,5.02597425013556,2107500.0
2003-09-18,5.042812866655255,5.102518355508661,4.963205913181107,5.09639479985635,7714000.0
2003-09-19,5.113239340744332,5.113239340744332,5.021384827047716,5.099461419188013,7808500.0
2003-09-22,5.059654140469712,5.090272290018931,5.05199942058384,5.06730849535845,1937000.0
2003-09-23,5.055061583149394,5.094865252150301,5.04434526687948,5.090272493035031,1882000.0
2003-09-24,5.0945750528191205,5.120701016723567,4.986997037107674,4.988534117154505,3267000.0
2003-09-25,4.999291267055549,5.01004899410056,4.930134031586082,4.956259992467908,2224000.0
2003-09-26,4.993144939633713,4.993144939633713,4.905545661333275,4.911693249093338,1324000.0
2003-09-29,4.95318916559338,4.986999077937454,4.910157868417575,4.917842172573457,1880500.0
2003-09-30,4.948577189552823,4.948577189552823,4.887104240158376,4.916303634635361,2044500.0
2003-10-01,4.943967763732347,5.006977440729497,4.905546978748298,4.997756789428466,3066000.0
2003-10-02,5.033100941333753,5.06383740542433,5.000827397553361,5.045395380406962,2481000.0
2003-10-03,5.071523798420339,5.131460042394074,5.056155558919975,5.109944580375112,2086500.0
2003-10-06,5.140679713988014,5.140679713988014,5.071522471131933,5.089964500268924,1245500.0
2003-10-07,5.073059139904275,5.094574594548134,5.022343563888939,5.036175084620394,2323000.0
2003-10-08,5.062302187016787,5.0868914406116135,5.048471029575944,5.062302187016787,1375500.0
2003-10-09,5.14068166176416,5.14068166176416,5.077671615943702,5.105334670130569,1353000.0
2003-10-10,5.125313774692679,5.174492296818617,5.097650718593914,5.157586973733439,1741500.0
2003-10-14,5.17910073402379,5.240574049638876,5.17910073402379,5.217521510482258,2230500.0
2003-10-15,5.2559431874006455,5.328173878453302,5.2267434216022535,5.300510826726065,4043500.0
2003-10-16,5.303583425908308,5.337393692707453,5.27131023924162,5.309730647215154,1917500.0
2003-10-17,5.326637337596589,5.338931783381106,5.265164375858487,5.278995535764132,1610500.0
2003-10-20,5.278995062506277,5.311268621010909,5.232890345335954,5.265163903840585,1051500.0
2003-10-21,5.302047369729567,5.3865728640062285,5.302047369729567,5.335857274314067,2996500.0
2003-10-22,5.348151523531844,5.408087756833211,5.309730748418351,5.408087756833211,3663500.0
2003-10-23,5.40194221854785,5.494151667861677,5.3589109223567295,5.480320140542268,3055000.0
2003-10-24,5.494150762567432,5.517202937893595,5.455729981813533,5.463414284527401,4060000.0
2003-10-27,5.463413268915311,5.469560490099046,5.403477037956681,5.432676796588987,1110500.0
2003-10-28,5.455731063902284,5.547940516311182,5.448047126072105,5.540256578481004,2438000.0
2003-10-29,5.540258138038368,5.704698337815957,5.526426606361182,5.632467616403813,4209500.0
2003-10-30,5.678570575419598,5.760022292415683,5.643223583152932,5.709307058572544,2725500.0
2003-10-31,5.707770767609572,5.7093074819588425,5.580214316424837,5.678570996526565,1760500.0
2003-11-03,5.686254887437415,5.789222069504336,5.647834100238114,5.743117344709844,2624500.0
2003-11-04,5.743114849078396,5.846081986401648,5.743114849078396,5.832250831458983,7073000.0
2003-11-05,5.832250866717589,5.872208351032681,5.801514396691769,5.861450256756782,2298500.0
2003-11-06,5.861448665822154,5.91831144970289,5.827638777815123,5.901406139291851,1819500.0
2003-11-07,5.924463393729093,5.939831636827428,5.876821583638784,5.904484641060477,1614500.0
2003-11-10,5.878358261385844,5.901410441248871,5.803053765444896,5.8691372428775175,1683500.0
2003-11-11,5.855304309073884,5.87989356372218,5.823031118452331,5.836862642893442,3252500.0
2003-11-12,5.824568063600777,5.850694033199384,5.770779410429446,5.7938315856720966,1825500.0
2003-11-13,5.77846270561767,5.836862227047676,5.764631182161984,5.801515244710483,3401500.0
2003-11-14,5.801516335725849,5.824568512746104,5.753874534777226,5.778463792297846,1284500.0
2003-11-17,5.763094097733681,5.775388540187405,5.709305087581412,5.763094097733681,1604500.0
2003-11-18,5.763094553530629,5.77385228313037,5.594043941179779,5.663200826664921,1812500.0
2003-11-19,5.647833156098144,5.6785696341563,5.603265152991502,5.643222647748648,1810500.0
2003-11-20,5.643224424441343,5.7661707417896695,5.6094145077774105,5.729286663381253,2187000.0
2003-11-21,5.729284909076787,5.732358703472239,5.38810985312144,5.394257075504621,14925500.0
2003-11-24,5.40194063021575,5.454192562848399,5.288215383041097,5.454192562848399,9347000.0
2003-11-25,5.492615819102085,5.492615819102085,5.357375409673267,5.371206573686941,5550500.0
2003-11-26,5.37888928213037,5.403478540108706,5.371204978708748,5.37888928213037,4977500.0
2003-11-27,5.383499678991349,5.448046434041735,5.383499678991349,5.417309953809693,1051500.0
2003-11-28,5.418848187531274,5.446510880934588,5.401943228585241,5.411163882114447,1039000.0
2003-12-01,5.412699557651552,5.417310066422974,5.363521041694879,5.37888928213037,5268500.0
2003-12-02,5.375813189023005,5.378886982358989,5.363518748494267,5.377350268894796,6473500.0
2003-12-03,5.37888946096363,5.415773165953539,5.355836916340083,5.405015433931805,2134000.0
2003-12-04,5.440360898889229,5.440360898889229,5.3834984599764,5.424992662253122,4559000.0
2003-12-05,5.423455961613473,5.424992675358497,5.394256202012031,5.406550644787551,5198000.0
2003-12-08,5.401943005204974,5.414237453674083,5.325101419845627,5.354301192969553,5399000.0
2003-12-09,5.351224837084441,5.378887514213135,5.325098507164255,5.355834977932863,6236000.0
2003-12-10,5.355834811611389,5.363519112268727,5.3312459288862,5.363519112268727,4038000.0
2003-12-11,5.365054305552863,5.484926723704464,5.3496860750006725,5.484926723704464,3310500.0
2003-12-12,5.492612894674862,5.494149974841888,5.428066519889787,5.45572919959658,1716000.0
2003-12-15,5.501835205614297,5.52181395482121,5.363521041694879,5.37888928213037,3591000.0
2003-12-16,5.378887447894272,5.424992153478736,5.371203147093047,5.409623918283915,2204500.0
2003-12-17,5.4173087271389,5.452655708042713,5.388108967607999,5.424992662253122,2126000.0
2003-12-18,5.414234767191364,5.448045033316888,5.388108802352045,5.446507953215056,2949500.0
2003-12-19,5.471100795350659,5.5248898404359,5.424996056595265,5.471100795350659,7129000.0
2003-12-22,5.490840993330734,5.604976639351267,5.490840993330734,5.58338317049554,2512000.0
2003-12-23,5.581840965128776,5.651247782537974,5.581840965128776,5.634281826879473,1814500.0
2003-12-24,5.638910319321057,5.706774898048961,5.632740912453985,5.632740912453985,1196000.0
2003-12-29,5.646621410887283,5.683638213639064,5.629655452903129,5.658960222561218,1710000.0
2003-12-30,5.660500765589899,5.675924458368216,5.6296533800332655,5.6296533800332655,1186000.0
2003-12-31,5.634281864111517,5.651247819882132,5.629654718404998,5.641993528469095,373500.0
2004-01-02,5.643535538629624,5.714484612690562,5.6311967291102905,5.65124757037664,719500.0
2004-01-05,5.645079081146555,5.706773874208817,5.6234856093907855,5.683638142945483,1163500.0
2004-01-06,5.668216093684085,5.745334607447322,5.629657020667507,5.745334607447322,2785500.0
2004-01-07,5.768469256965584,5.79160499059402,5.708316717261661,5.723740417103948,3947000.0
2004-01-08,5.723739365241364,5.723739365241364,5.592637756809712,5.638908847833246,4886500.0
2004-01-09,5.598807467499334,5.6589596277496605,5.554078636355296,5.5787566248392455,1699000.0
2004-01-12,5.601891803329185,5.606518949001972,5.521688435307437,5.5633327463625255,1554000.0
2004-01-13,5.598808259123152,5.604977665183957,5.475418299257112,5.518604877142724,2684000.0
2004-01-14,5.529402032184054,5.552537399365477,5.490842596574976,5.513978331486429,1583500.0
2004-01-15,5.501637326992919,5.543281636032195,5.436858026169417,5.444569690097492,1819500.0
2004-01-16,5.4908401088998495,5.4908401088998495,5.3905859159213465,5.47387415613805,2098500.0
2004-01-19,5.467704380206727,5.591093921490203,5.467704380206727,5.591093921490203,651000.0
2004-01-20,5.591097477303693,5.652792287181956,5.584928069861881,5.652792287181956,3829500.0
2004-01-21,5.668212384792376,5.668212384792376,5.535568554366672,5.591093921490203,3731500.0
2004-01-22,5.59109603115424,5.6450791596999,5.563333520981885,5.6450791596999,1584500.0
2004-01-23,5.68363685704046,5.68363685704046,5.547908122373702,5.57567099360844,1726500.0
2004-01-26,5.575672453635193,5.591096152449993,5.478503114328952,5.486214779871358,2420500.0
2004-01-27,5.55253659467463,5.567960293137006,5.476960729619979,5.490841800825131,4150500.0
2004-01-28,5.475419589601671,5.544826435399703,5.359741635848311,5.361284263524542,7899000.0
2004-01-29,5.4738742947922505,5.4738742947922505,5.307298177869304,5.321179612878685,1864000.0
2004-01-30,5.370534117093356,5.375160893105357,5.290330782542284,5.294957926284059,1533500.0
2004-02-02,5.365908428295415,5.412179510529606,5.27490852291588,5.379789495554761,1715500.0
2004-02-03,5.395216123628667,5.416809601264697,5.325809646398082,5.3288941662531775,2101500.0
2004-02-04,5.344315751962544,5.344315751962544,5.259485605865468,5.261027865182164,1581500.0
2004-02-05,5.253315010689165,5.267196445555952,5.18236594500986,5.211671073818675,2643000.0
2004-02-06,5.20550172326026,5.341230451982277,5.199332319166048,5.321179612878685,6962000.0
2004-02-09,5.336604366156747,5.432231435651074,5.290333274671739,5.375163425195946,2599000.0
2004-02-10,5.387502603563249,5.426061662602448,5.367451760480084,5.375163425195946,1218000.0
2004-02-11,5.393671288714196,5.396756174826611,5.257942551176161,5.339688171991254,5422500.0
2004-02-12,5.28724888679138,5.31963854356659,5.23326575776938,5.245604937300399,8935000.0
2004-02-13,5.24406321204811,5.274910612423569,5.148436123792184,5.168486970809234,2150500.0
2004-02-16,5.180823382670543,5.205501365079215,5.0713152724112565,5.097535513804893,3569500.0
2004-02-17,5.065146677972115,5.065146677972115,4.974146757576793,4.991113081273166,9459000.0
2004-02-18,5.011165487089519,5.032758595552718,4.989572010896271,5.012707746914019,5519500.0
2004-02-19,5.015791711316097,5.079028765244676,5.014249084045413,5.051266254862123,3610500.0
2004-02-20,5.065147115297436,5.065147115297436,4.989570884999963,4.997282917842342,2475500.0
2004-02-23,5.020417612108026,5.043552970398632,4.958722465296668,4.99573962692946,3197000.0
2004-02-24,4.951011974007728,4.980317111328851,4.745876380489831,4.974147337776,4281000.0
2004-02-25,4.966436050136703,4.989571415664464,4.920164951351175,4.920164951351175,1801000.0
2004-02-26,4.966435804569593,4.966435804569593,4.844588473473485,4.858469912741771,2588500.0
2004-02-27,4.850757879460506,4.897028975958143,4.812198448514147,4.858469912741771,4040500.0
2004-03-01,4.8661839908187865,4.889319734402689,4.801404276514025,4.8661839908187865,4056000.0
2004-03-02,4.935588275585553,4.991113663451377,4.883147406766177,4.974147337776,5966000.0
2004-03-03,4.997281795574018,5.074400268029041,4.913993918868569,5.052807169287612,3236500.0
2004-03-04,5.089823812215272,5.1360948943218805,5.074400118179735,5.089823812215272,5302000.0
2004-03-05,5.103704917474598,5.145348851907424,5.083654079750668,5.097535513804893,3175000.0
2004-03-08,5.14380844644394,5.145350705984641,5.045096481239352,5.051266254862123,1854500.0
2004-03-09,5.051265791974716,5.060519716100902,4.927875846776178,4.935587879232939,2436000.0
2004-03-10,4.988027255788787,4.988027255788787,4.82299376976444,4.843044608372616,3659500.0
2004-03-11,4.792146962929259,4.858468890730952,4.765926349472621,4.781350045060691,3135500.0
2004-03-12,4.781350384647492,4.8307063611267,4.7736387201707045,4.8307063611267,2982000.0
2004-03-15,4.833787926845291,4.833787926845291,4.742788068608577,4.798313412070465,4180000.0
2004-03-16,4.798316662014591,4.826079168684496,4.744333540279309,4.76592664188145,1714500.0
2004-03-17,4.781349399957165,4.915535864425747,4.775179996100299,4.881603591618199,3486500.0
2004-03-18,4.858469975498057,4.910910478660083,4.816825657155282,4.847673055218824,2373000.0
2004-03-19,4.858469912741771,4.924791854494718,4.843046213909226,4.858469912741771,5328500.0
2004-03-22,4.858465898131651,4.858465898131651,4.770550556474679,4.798313412070465,1492500.0
2004-03-23,4.835333504642577,4.843045536845692,4.755130134833871,4.759757280609753,2156500.0
2004-03-24,4.787325671589363,4.80126455540255,4.695946739091038,4.762544900321502,3471500.0
2004-03-25,4.785776212293468,4.839984167908175,4.739312408592928,4.839984167908175,1934000.0
2004-03-26,4.839983673955161,4.870959539927559,4.802812708640575,4.863215758065184,3816500.0
2004-03-29,4.915873612260206,4.993313260743423,4.880251337031788,4.965435134994013,2153500.0
2004-03-30,4.9484008168315645,4.970084225484911,4.925169094415112,4.956144970478097,2845500.0
2004-03-31,4.987121278502327,4.987121278502327,4.878705702891425,4.878705702891425,2583500.0
2004-04-01,4.93446355751056,4.936012241045693,4.8787068883671925,4.886450675304545,1649500.0
2004-04-02,4.956144838835721,5.019645272299707,4.956144838835721,4.979376560635108,4958000.0
2004-04-05,5.032035637145949,5.07849944809671,5.018096383082257,5.072304347155584,3131500.0
2004-04-06,5.0119016630716535,5.103280608998554,5.0119016630716535,5.067658314302669,1389500.0
2004-04-07,5.089340775726834,5.089340775726834,5.018096194428444,5.018096194428444,3362000.0
2004-04-08,5.056815722961823,5.056815722961823,4.994863614185086,5.007254183645032,1101500.0
2004-04-12,5.033583434635882,5.033583434635882,4.962338863191313,4.987119631858313,941000.0
2004-04-13,5.007255089419358,5.032035863560407,4.875607434504662,4.895741790415418,2971500.0
2004-04-14,4.894191043737531,4.982472214365295,4.860117447503392,4.897288408410649,6146000.0
2004-04-15,4.894194071615607,4.939108841254368,4.852376299304571,4.906584276496306,3145500.0
2004-04-16,4.940653866736253,4.940653866736253,4.878702154305671,4.92051952327018,3054500.0
2004-04-19,4.920523102272327,4.920523102272327,4.850827190463089,4.878705702891425,4485500.0
2004-04-20,4.903485104983457,4.906582839927483,4.832240524624623,4.861667714177518,4058500.0
2004-04-21,4.850825446230632,4.86321601483065,4.77183709460907,4.79816654514959,3749000.0
2004-04-22,4.826046413613991,4.878705702891425,4.802814689185313,4.878705702891425,5976500.0
2004-04-23,4.891095070898143,4.987120426306549,4.855472779501229,4.9545955006979945,3467500.0
2004-04-26,5.0026055791668345,5.021191240600543,4.894190082413317,4.92051952327018,3514500.0
2004-04-27,4.80900653619537,4.971629974173869,4.802811438491532,4.832238244900097,5123500.0
2004-04-28,4.801263019997291,4.830690199546147,4.723823365338252,4.723823365338252,5460000.0
2004-04-29,4.756349583188052,4.801264336725008,4.73156881304885,4.73156881304885,1826500.0
2004-04-30,4.762543377298472,4.77648262591552,4.709884116721204,4.723823365338252,1804000.0
2004-05-03,4.754800770826911,4.7702887067868085,4.706788280129683,4.739312834867013,3680500.0
2004-05-04,4.78112968690819,4.829142541463008,4.747056453188328,4.824496124271849,3874500.0
2004-05-05,4.809008298774481,4.839984167908175,4.770288277726621,4.839984167908175,3060500.0
2004-05-06,4.801264058817359,4.830691244733195,4.762544407741006,4.801264058817359,3303000.0
2004-05-07,4.754801964172529,4.80126578371357,4.736216657913081,4.776485375367639,2902500.0
2004-05-10,4.745506394790502,4.754799227201867,4.708335434406443,4.723823365338252,2439500.0
2004-05-11,4.731568212717753,4.778032012360466,4.706787445722682,4.7547999279083815,1453000.0
2004-05-12,4.754802022369514,4.774936381343229,4.723826142296353,4.730021244458662,2394500.0
2004-05-13,4.716081115557927,4.7470569874777215,4.716081115557927,4.739312834867013,1763000.0
2004-05-14,4.736216672321888,4.759448397532279,4.700594373639223,4.742411774427218,1084000.0
2004-05-17,4.700592801360511,4.757898122874855,4.689751283987106,4.709885266779506,2375000.0
2004-05-18,4.723826400874617,4.753253599333424,4.638642541379725,4.643288960571201,2042000.0
2004-05-19,4.65413085152574,4.672716159030009,4.638642541379725,4.643288960571201,3104500.0
2004-05-20,4.646384517143064,4.646384517143064,4.570493531626535,4.579786365650839,1936000.0
2004-05-21,4.587533870983538,4.641741867278492,4.54726550629964,4.641741867278492,1732500.0
2004-05-25,4.638640239289628,4.641737973633797,4.592176439695809,4.6370915567482704,3136500.0
2004-05-26,4.637093056736018,4.646385893513081,4.568946202473511,4.630897955305168,4267500.0
2004-05-27,4.675813886348255,4.785778155647451,4.661874628799352,4.778034369850263,8019000.0
2004-05-28,4.801263019997291,4.8167509509291,4.716079584503047,4.723823365338252,2955500.0
2004-05-31,4.723827057955994,4.753254260508107,4.695948908190937,4.753254260508107,992000.0
2004-06-01,4.723824778723765,4.737764031511487,4.669617188874029,4.6789096548043325,1422500.0
2004-06-02,4.699044662379864,4.767191883769375,4.663422368691299,4.767191883769375,4912500.0
2004-06-03,4.75789509011185,4.810553960720294,4.747053579649008,4.768736600574691,5087500.0
2004-06-04,4.816752896683251,4.894192951886033,4.788874757449027,4.847729140321294,4540000.0
2004-06-07,4.925169785551144,5.042878204960513,4.925169785551144,5.042878204960513,9601500.0
2004-06-08,5.0026065211996045,5.092436742696533,4.9948623710568265,5.089339008787141,4900500.0
2004-06-09,5.080048014404067,5.080048014404067,4.9793762416909,5.011901167092905,4885500.0
2004-06-10,5.002609217875312,5.014999421669061,4.878705702891425,4.878705702891425,3214000.0
2004-06-11,4.905030622752005,4.940652887263694,4.894189112152089,4.909677037189292,2086000.0
2004-06-14,4.878703691051382,4.90967955702378,4.818300641626774,4.863215758065184,1853000.0
2004-06-15,4.894191624037581,4.914325973845784,4.85856934124318,4.863215758065184,2584000.0
2004-06-16,4.872510586481836,4.909681939092588,4.83224186732794,4.867864167405492,3888500.0
2004-06-17,4.894192559111592,4.901936342453477,4.844631016382055,4.901936342453477,1111000.0
2004-06-18,4.878705072804453,4.956144759668013,4.84618014583867,4.84618014583867,2542000.0
2004-06-21,4.9019388188077295,4.9484026501161305,4.86941424767036,4.917426762577196,1748000.0
2004-06-22,4.909680921116912,4.993315708626968,4.900388084891005,4.9638885169987805,1927000.0
2004-06-23,4.976016065657583,5.0475463014674,4.976016065657583,5.036661313940961,3959500.0
2004-06-24,5.036662486798639,5.036662486798639,4.97601722439316,5.00245225321915,1630500.0
2004-06-25,4.985350183655003,5.053770319348586,4.977574974438123,4.98845997074785,2712500.0
2004-06-28,5.0148924564740245,5.077092986251213,5.0148924564740245,5.058432790243837,3685000.0
2004-06-29,5.0693162995388334,5.140846535673453,5.063096359601493,5.117521297480822,4016000.0
2004-06-30,5.126854579037969,5.147069674454332,5.077094657871957,5.092644702750519,2544000.0
2004-07-02,5.0553210231783625,5.066206010466899,5.030440893343678,5.045990928147597,1125500.0
2004-07-05,5.069317177684971,5.108192457826267,5.038217101868792,5.086422108161225,1499000.0
2004-07-06,5.077093299158587,5.129963363448342,5.0693180934289215,5.1190783720205815,3926500.0
2004-07-07,5.119078501375026,5.189053500999149,5.100418303746074,5.167283517593521,1714000.0
2004-07-08,5.129963340918114,5.129963340918114,5.03199804775631,5.050657874089568,1772000.0
2004-07-09,5.052211436117753,5.067761471529412,5.030441089947759,5.039771185343173,714500.0
2004-07-12,5.022667212620926,5.0537672893576,5.007117174252589,5.0304420464340165,4243500.0
2004-07-13,5.0288861282591295,5.067761401623063,5.004005997795262,5.008671045428617,3842500.0
2004-07-14,5.008672248688735,5.077092716586906,4.999342151180605,5.04288248263782,1868500.0
2004-07-15,5.053767614876115,5.067762761531709,5.000897555166784,5.000897555166784,1971500.0
2004-07-16,5.030443977823286,5.038219185363749,4.929368874993388,4.944918919332011,1805500.0
2004-07-19,4.949581793055475,5.033551921408463,4.949581793055475,5.02888687308417,2034000.0
2004-07-20,5.053766723892247,5.162616980291364,5.050656568269711,5.131516907034473,2423500.0
2004-07-21,5.170392921650782,5.185942960497794,5.133072902566387,5.161062824194142,2194000.0
2004-07-22,5.133074202365393,5.168838967101934,5.07709397419238,5.108194059761579,2135000.0
2004-07-23,5.092642000834418,5.139292110719754,5.092642000834418,5.131516907034473,1238500.0
2004-07-26,5.131516907034473,5.154842147348201,5.094196893274628,5.131516907034473,2410500.0
2004-07-27,5.131517771631597,5.176612996674709,5.115967732383163,5.128407986227218,1716500.0
2004-07-28,5.162619425679325,5.235704966119493,5.09264441307718,5.235704966119493,2992500.0
2004-07-29,5.234150538556485,5.321230872986126,5.179725561251932,5.3087909841000425,4190500.0
2004-07-30,5.287016201089506,5.287016201089506,5.22637096356768,5.240365733194243,1065500.0
2004-08-03,5.310343512911065,5.316563454584463,5.209268070435154,5.294793473356479,1662000.0
2004-08-04,5.287016656012295,5.310341521224903,5.203046177317575,5.287016656012295,5285500.0
2004-08-05,5.291684723423207,5.291684723423207,5.231039446069957,5.231039446069957,3389500.0
2004-08-06,5.210821867795595,5.210821867795595,5.092641526283464,5.136181476489051,1632500.0
2004-08-09,5.129962429310387,5.129962429310387,5.055322025014504,5.095752197665338,1096000.0
2004-08-10,5.055321133668251,5.092641514606996,5.022666171088932,5.036661313940961,1378000.0
2004-08-11,5.016447668088031,5.0537676889746175,4.99934236501078,5.018002560825168,1571000.0
2004-08-12,5.018002078022297,5.0382171646288425,4.913816859814501,5.027332175031804,1484500.0
2004-08-13,4.980683270602238,5.03821838848072,4.962023072050409,5.03821838848072,700500.0
2004-08-16,5.014892645777358,5.137738075731333,5.014892645777358,5.137738075731333,1580000.0
2004-08-17,5.131517775734505,5.154843019996896,5.095752648360293,5.123742941475161,991000.0
2004-08-18,5.0941977104864735,5.139292935165782,5.0553224273079245,5.073982622552377,1262500.0
2004-08-19,5.055319707157091,5.080199830514882,4.977569553377732,5.022664753792353,1240500.0
2004-08-20,4.991567194355145,5.123742707405385,4.991567194355145,5.066207231100628,955000.0
2004-08-23,5.0755377184955766,5.092643021735377,5.030442492010397,5.063097834995896,474500.0
2004-08-24,5.01644683242895,5.131517032136332,5.01644683242895,5.103527113819608,2010000.0
2004-08-25,5.100419987512946,5.192165371572201,5.070874788427624,5.168840116835803,1326000.0
2004-08-26,5.178168296223559,5.212378533554872,5.13307343837954,5.187498394654118,1421000.0
2004-08-27,5.170395616076623,5.224820595032333,5.13152031332909,5.203050603450048,1177000.0
2004-08-30,5.15484444370109,5.185944530812283,5.097309319619611,5.133074456871711,1048000.0
2004-08-31,5.123744086259085,5.189054043301441,5.100418836785199,5.189054043301441,984000.0
2004-09-01,5.162617432277862,5.2061577610947305,5.140847453240503,5.164172695596353,609000.0
2004-09-02,5.139291958348204,5.201492103017854,5.120631766650467,5.201492103017854,730000.0
2004-09-03,5.193718822371801,5.193718822371801,5.131518654674523,5.178168780447482,1103500.0
2004-09-07,5.154841455948026,5.199936667344695,5.154841455948026,5.165726443053762,884000.0
2004-09-08,5.139292502348015,5.262137912296526,5.1237424645346135,5.218597583973716,1670000.0
2004-09-09,5.190608291435721,5.201493282146222,5.143958172358352,5.162617997543986,1321500.0
2004-09-10,5.139292037017005,5.162616906254112,5.109746856624032,5.109746856624032,636000.0
2004-09-13,5.123743947357439,5.178168910083974,5.112858954812132,5.154844031984674,2122500.0
2004-09-14,5.133073379672143,5.159508411094913,5.095752986376745,5.156398254739562,1968000.0
2004-09-15,5.119078897589128,5.159509081752985,5.119078897589128,5.154844031984674,778000.0
2004-09-16,5.133073190074465,5.178168045737085,5.133073190074465,5.153287908039872,793000.0
2004-09-17,5.13307390346286,5.170393929824275,5.025778503274329,5.03821838848072,5160000.0
2004-09-20,5.016449598663946,5.053769633913112,4.985349507499251,4.994679238254794,3842000.0
2004-09-21,5.013334661190434,5.0382147845482255,4.993119584133603,5.022664753792353,3980500.0
2004-09-22,5.0278219836941656,5.043436322651049,4.996593305780398,5.021576322566453,6085000.0
2004-09-23,5.009082009085624,5.0371880278781775,5.009082009085624,5.027819354947326,3934500.0
2004-09-24,5.004397672620198,5.032503691412751,5.004397672620198,5.027819354947326,3771500.0
2004-09-27,5.01376760894498,5.02469760602683,4.97629328005362,4.988784598925705,4227000.0
2004-09-28,4.988781958016014,5.043432286770146,4.951307648962416,5.029379281271957,4776500.0
2004-09-29,5.004398230929382,5.0902772460098165,5.004398230929382,5.0902772460098165,1677500.0
2004-09-30,5.043435765562859,5.105893114491474,5.027821428330705,5.104331792450808,2340000.0
2004-10-01,5.066854008467892,5.129311691744756,5.066854008467892,5.110574349534204,1148000.0
2004-10-04,5.105889943296729,5.16834725343401,5.090275615762409,5.155855940316527,2373500.0
2004-10-05,5.146491587500334,5.152737249299493,5.0949642261755965,5.121508568028454,2918000.0
2004-10-06,5.123066372660861,5.152733711179872,5.112136378948591,5.152733711179872,1025000.0
2004-10-07,5.115260476056252,5.168349134540452,5.115260476056252,5.168349134540452,2821000.0
2004-10-08,5.132435045064232,5.1745936986044105,5.132435045064232,5.152733711179872,847500.0
2004-10-12,5.137120976601763,5.301071677750765,5.132436638945354,5.301071677750765,2733500.0
2004-10-13,5.301071985619823,5.3479149926293,5.276088974093077,5.283896328065555,3130000.0
2004-10-14,5.271404636164618,5.299510663735379,5.226122951039587,5.283896328065555,3136000.0
2004-10-15,5.254228809843232,5.3323004856846765,5.254228809843232,5.316686150516388,1432000.0
2004-10-18,5.312002055977307,5.346353743830567,5.277650740399178,5.346353743830567,5839500.0
2004-10-19,5.355723148266817,5.379144469139783,5.340108810259778,5.340108810259778,5198500.0
2004-10-20,5.308880196877297,5.402566226024791,5.308880196877297,5.402566226024791,2314500.0
2004-10-21,5.410371980374752,5.433793668480532,5.363528976438293,5.371336329898588,2245500.0
2004-10-22,5.327615948563382,5.424424971894517,5.327615948563382,5.347914620750155,1810000.0
2004-10-25,5.32293128108619,5.360405979585591,5.246420934683353,5.291702613853408,1277000.0
2004-10-26,5.308878585871613,5.333861221576356,5.23080654633153,5.302632554670352,3001000.0
2004-10-27,5.308879026296192,5.41817936953476,5.27765035679946,5.33698467993321,19899000.0
2004-10-28,5.355721296372283,5.413494289794135,5.346352622352511,5.4010029726178095,3281500.0
2004-10-29,5.402565985636485,5.42598730574363,5.357284295214125,5.372898632710611,1695000.0
2004-11-01,5.357282455921278,5.433792795068643,5.349475475990959,5.433792795068643,1236000.0
2004-11-02,5.43379161850009,5.44159859673998,5.363526952966264,5.405685603376574,2246000.0
2004-11-03,5.405688942540031,5.424426297530012,5.34010894462548,5.355723283025402,2054000.0
2004-11-04,5.355721999890129,5.388511990991509,5.3120016394798535,5.385388975149666,1413000.0
2004-11-05,5.382264960463959,5.433792288939724,5.371334966214556,5.432230967554098,1311500.0
2004-11-08,5.432232403065761,5.432232403065761,5.390073364037896,5.410372036515166,4931000.0
2004-11-09,5.404128540260984,5.443164579043006,5.404128540260984,5.427550237985248,4112500.0
2004-11-10,5.433794339001977,5.480637348718787,5.402565665857438,5.425986984578268,2763500.0
2004-11-11,5.441600304119707,5.4728293437027125,5.427547664423696,5.458776331731622,1676500.0
2004-11-12,5.488443001227386,5.488443001227386,5.418178322303021,5.418178322303021,2709000.0
2004-11-15,5.449410241011058,5.449410241011058,5.416620236472343,5.427550237985248,3381500.0
2004-11-16,5.430670306045119,5.580567983530034,5.429108984362748,5.580567983530034,8114500.0
2004-11-17,5.636781594299941,5.816346679047354,5.621167255290393,5.736713661781217,15477000.0
2004-11-18,5.683623072432708,5.730466073709959,5.6586400639631576,5.699237406191791,6894000.0
2004-11-19,5.668010168438648,5.683624506136475,5.627412815969264,5.663325829901782,5824500.0
2004-11-22,5.622727716416836,5.7819940882886165,5.622727716416836,5.75388806087147,2371500.0
2004-11-23,5.717973695222668,5.894416054969398,5.717973695222668,5.886608702891871,6253500.0
2004-11-24,5.878803342905801,6.034946704728938,5.878803342905801,5.986542374246308,9759500.0
2004-11-25,5.953750541997201,6.0146465497996,5.935013566556113,6.011523534421894,2515000.0
2004-11-26,5.980294576791643,5.995908908365183,5.855379924203314,5.8944159392746815,3130000.0
2004-11-29,5.855380318007911,5.917837648502653,5.792922987513169,5.881924646240671,3235500.0
2004-11-30,5.863187399091011,6.089595397793124,5.860064383800795,6.066173713804095,9523500.0
2004-12-01,6.097402549002102,6.119262539822981,5.98810222262266,6.047436536604339,5478000.0
2004-12-02,6.011524490149848,6.0521218351390536,5.902224146403971,5.975611482834407,5288000.0
2004-12-03,5.975610812736716,6.008401172775983,5.952189499269448,5.970926475588249,3438500.0
2004-12-06,5.944382593228844,5.980295599215373,5.863188278530028,5.933452596486217,4032000.0
2004-12-07,5.925645476796915,5.95687414455203,5.910031142919357,5.917838123720594,2794500.0
2004-12-08,5.933454244445612,5.949068583025396,5.894418584133754,5.92564726129332,1858500.0
2004-12-09,5.894416947016134,5.945944287245715,5.7944849100405245,5.933452596486217,3122500.0
2004-12-10,5.902223085300332,5.933451749327711,5.767939755527592,5.767939755527592,4989500.0
2004-12-13,5.7679389880726335,5.878800991211581,5.739833343097614,5.878800991211581,5160000.0
2004-12-14,5.938137070227143,6.205142452501886,5.938137070227143,6.152053789312498,16127000.0
2004-12-15,6.13643951046555,6.195773833579535,6.105210840979221,6.191089495929075,10557000.0
2004-12-16,6.161422325801468,6.228564000302832,6.105210648047407,6.136439316546875,4069000.0
2004-12-17,6.097403723327397,6.125509750317344,5.939698675728574,6.075543728296407,5806500.0
2004-12-20,6.128631184853243,6.183281533923417,6.108332515679326,6.153614190934607,4813000.0
2004-12-21,6.152053305397564,6.48776203133155,6.152053305397564,6.453409976725656,11360500.0
2004-12-22,6.40969202444605,6.44092070109358,6.325374671952759,6.405008057996593,7009000.0
2004-12-23,6.381584027778568,6.4018826985788335,6.339425364508808,6.370654031543822,1163000.0
2004-12-24,6.401879111850064,6.401879111850064,6.3409831335669615,6.398756470261105,101000.0
2004-12-29,6.369462480616924,6.493217402790933,6.322466609612985,6.461887071112983,3855500.0
2004-12-30,6.449353935150011,6.49321624226487,6.410190840808648,6.479117856970492,856000.0
2004-12-31,6.461883803473433,6.490081311816906,6.438386253340697,6.438386253340697,908000.0
2005-01-04,6.4697196797746646,6.501050010672947,6.389827074543137,6.4227238099402335,2489500.0
2005-01-05,6.352232172098348,6.4070608268806,6.284872277787654,6.284872277787654,3447000.0
2005-01-06,6.2425756091528095,6.306803063222183,6.203412873561956,6.239442799458311,3423500.0
2005-01-07,6.242572649510146,6.242572649510146,6.073389054631384,6.118817761560289,3626000.0
2005-01-10,6.10941822651418,6.230039918218255,6.093753066896938,6.217507939919209,3566000.0
2005-01-11,6.211242981177544,6.234740912657955,6.168947077999756,6.194011413749877,2818500.0
2005-01-12,6.192447855404856,6.192447855404856,6.062426530602981,6.170516318114863,2496000.0
2005-01-13,6.071824058284202,6.181480594487865,6.071824058284202,6.090622407001863,2004000.0
2005-01-14,6.0937566339777085,6.266073490635878,6.090623450825453,6.250408321848772,3871000.0
2005-01-17,6.211244106986477,6.248840804169662,6.195578940989156,6.211244106986477,409500.0
2005-01-18,6.183046353533945,6.421157002825831,6.179913171245771,6.385127460690212,8688000.0
2005-01-19,6.383561553543823,6.410192674466567,6.313068859933362,6.344399194973825,2580500.0
2005-01-20,6.314634488092313,6.344398414766628,6.267638617823915,6.325600066659269,1551500.0
2005-01-21,6.341264167005988,6.341264167005988,6.297401857523043,6.311500243578579,1559500.0
2005-01-24,6.284869193538189,6.3365642660951655,6.281736385193479,6.314633113734491,1973000.0
2005-01-25,6.327169046210198,6.501052716509595,6.314637058029684,6.501052716509595,2530500.0
2005-01-26,6.579375178214099,6.610705507749444,6.391393201002034,6.391393201002034,7089000.0
2005-01-27,6.422723917611667,6.438389456810432,6.328732923341138,6.38669437261294,5536500.0
2005-01-28,6.386695953602513,6.4775541613143215,6.3835623968026525,6.425859064320007,2997500.0
2005-01-31,6.410189929345873,6.579373516717823,6.408623525310768,6.579373516717823,4089000.0
2005-02-01,6.54804648266482,6.579376820018272,6.516716145311367,6.549613634460532,2204500.0
2005-02-02,6.540215440916625,6.6028761250353485,6.540215440916625,6.5652794157744045,5344000.0
2005-02-03,6.574676492820925,6.579375706490249,6.521415003031726,6.524547812144609,1807500.0
2005-02-04,6.504183179627084,6.653002819860461,6.4697200378239055,6.648302859129907,4010500.0
2005-02-07,6.634202139789227,6.654566886193168,6.566841537463195,6.579373516717823,2007000.0
2005-02-08,6.579375110167257,6.61853820842489,6.530813585422805,6.61853820842489,2383000.0
2005-02-09,6.587210071838088,6.609141234888637,6.555879732198132,6.563712503851677,1255500.0
2005-02-10,6.5590113871779,6.616972841444532,6.532381014008758,6.595041682255558,1120000.0
2005-02-11,6.555874485393908,6.703126889155084,6.555874485393908,6.660831001840142,1289500.0
2005-02-14,6.66083425848959,6.673366988022312,6.5809424028189065,6.5981735987219245,1506500.0
2005-02-15,6.6138382545148495,6.629503043879261,6.485383396252018,6.50261533682937,2980500.0
2005-02-16,6.469722372571147,6.533949465598816,6.46345600499373,6.501052716509595,1605000.0
2005-02-17,6.454056264618579,6.555880060287773,6.436825062487507,6.510451326977328,2120500.0
2005-02-18,6.461884416871941,6.59503845855326,6.461884416871941,6.5872056921076,2608000.0
2005-02-21,6.512016817635907,6.595042247527874,6.512016817635907,6.585643071787826,660500.0
2005-02-22,6.540212695146873,6.568409468280487,6.44308815265654,6.529247117378476,2705500.0
2005-02-23,6.493214951445692,6.631068209390938,6.493214951445692,6.5574419950921286,3883500.0
2005-02-24,6.571544427172266,6.695299364820469,6.569977275464489,6.673368204601057,3871500.0
2005-02-25,6.657702981876775,6.877015341538775,6.657702981876775,6.853517775461386,5058500.0
2005-02-28,6.798688753687194,6.9052117328874605,6.775190444501872,6.872314996396852,3304500.0
2005-03-01,6.877015174782136,6.977272549843345,6.8519512045039015,6.945942213508484,3600500.0
2005-03-02,6.9099106039862,6.966305646866386,6.869181846760283,6.924009738193245,1453500.0
2005-03-03,6.947505577610098,7.063427696616799,6.947505577610098,7.049329312877409,6371500.0
2005-03-04,7.049332079849688,7.2874427746393025,7.01800174492932,7.190318960478396,5593500.0
2005-03-07,7.190316538509208,7.257676399760315,7.190316538509208,7.229478883737737,3718000.0
2005-03-08,7.190316015398549,7.251410255515807,7.137054542546689,7.1997151867222655,3890000.0
2005-03-09,7.135488368374559,7.174651463089236,7.050896561854153,7.071261311347874,5700000.0
2005-03-10,7.0195660882152495,7.0477636054551365,6.947506264362576,6.947506264362577,6289000.0
2005-03-11,6.909911514212501,7.010168883445722,6.862916385929119,6.862916385929119,4027500.0
2005-03-14,6.89267863357156,6.89267863357156,6.776756498859936,6.847249174080929,1802000.0
2005-03-15,6.815917601980526,6.9005101413441405,6.775188109796711,6.801819218906813,2041500.0
2005-03-16,6.84568224682749,6.84568224682749,6.689030624457932,6.759524041267698,1425000.0
2005-03-17,6.7673600953274295,6.906779845497053,6.736029755639655,6.8582175575400255,7566500.0
2005-03-18,6.858215315100272,6.900511969474483,6.783022673830292,6.8378505636131965,5087000.0
2005-03-21,6.837853066795994,6.8926817236244,6.72819724708768,6.728197247087679,2325500.0
2005-03-22,6.750663759695763,6.907801965370035,6.750663759695763,6.835518315830463,6374500.0
2005-03-23,6.8088073678780825,6.873233940011366,6.725524055292544,6.725524055292544,4053500.0
2005-03-24,6.756954734299225,6.841809355066265,6.749097630707371,6.758526005158668,3919000.0
2005-03-28,6.819808107160132,6.833950290130952,6.697240023764937,6.717668037664136,1258500.0
2005-03-29,6.686237181579165,6.756949561179185,6.529098976520268,6.599810606826223,3004500.0
2005-03-30,6.599813328212937,6.723952673791564,6.569957693840941,6.675240297178242,1393000.0
2005-03-31,6.720810766575535,6.8983770657094725,6.686240568738004,6.87480651033363,3805000.0
2005-04-01,6.898376784685995,6.931375710726765,6.789951634938547,6.865377858645225,2252000.0
2005-04-04,6.811951941982712,6.879521074600219,6.774238449818365,6.87952107460022,2059500.0
2005-04-05,7.181225443396339,7.2425094758515165,6.956517324394017,7.016230086677674,18625000.0
2005-04-06,7.055514088848628,7.108941770446203,6.958088594565538,7.016230086677674,6035000.0
2005-04-07,6.961228578861543,7.031940955675752,6.929800939087898,7.025655877297445,5954000.0
2005-04-08,7.024085812593686,7.061799290532016,6.85751920052314,6.873233399428859,4255000.0
2005-04-11,6.951801748747223,7.013085772247221,6.91723156214243,7.013085772247221,1998500.0
2005-04-12,7.030372153616072,7.063371074566325,6.9188037310082,7.039800523786758,3504000.0
2005-04-13,7.042945356350641,7.1183723422654,6.987947136866583,7.000518051420861,10069000.0
2005-04-14,7.000515068783844,7.030371446438747,6.634382936279169,6.756950986874807,5458000.0
2005-04-15,6.764809329920606,6.815093730823333,6.657955446311337,6.687811832762783,3981000.0
2005-04-18,6.623382736438853,6.833947882893876,6.612383098159598,6.733379119231405,2106500.0
2005-04-19,6.835521777817347,7.053944106723059,6.835521777817347,6.998945894205635,5854000.0
2005-04-20,7.030374097599581,7.058659215932818,6.929805287499967,6.9973751675247255,4102000.0
2005-04-21,7.019370464463301,7.126224296149846,7.008370827357159,7.085368287100152,3974000.0
2005-04-22,7.008370459238419,7.069654469593981,6.932944273144667,6.956514815806331,3896000.0
2005-04-25,6.991084169009574,7.022511805276676,6.932943454027109,6.953371455065423,3097000.0
2005-04-26,6.9533732535801525,7.071226732741519,6.945516155157623,6.976943799553597,3981500.0
2005-04-27,6.962802208723395,6.962802208723395,6.804091954246003,6.890518545590444,3109000.0
2005-04-28,7.008371129798069,7.0350849635195605,6.68623760185549,6.774234702502074,7678000.0
2005-04-29,6.835518202146362,6.937658221459427,6.811947659010749,6.906230580847257,4765500.0
2005-05-02,6.906232820545386,7.138798035931814,6.906232820545386,7.039800523786758,10266000.0
2005-05-03,7.0240859807473885,7.102655478568415,6.995801620910771,7.036657639890622,3364000.0
2005-05-04,7.039799763286374,7.094797958928744,7.039799763286374,7.093226688952422,6504000.0
2005-05-05,7.093226533638635,7.148224728076761,7.013085772247221,7.013085772247221,4910500.0
2005-05-06,7.0712305791946815,7.110515343382452,6.983232677442294,7.055516373801752,2476500.0
2005-05-09,7.069659083281963,7.069659083281963,7.024088488529944,7.024088488529944,1512000.0
2005-05-10,7.025659739882355,7.025659739882355,6.93923312101846,6.998945894205635,3154500.0
2005-05-11,6.998943169840716,7.05865591978448,6.961229696340625,7.05865591978448,4861500.0
2005-05-12,7.071228386331812,7.126226589562432,6.887376286439611,6.899947197278849,3639000.0
2005-05-13,6.917232532552841,6.992658745405755,6.82766338965017,6.829235409106827,5603500.0
2005-05-16,6.835518097562368,6.991085028606529,6.835518097562368,6.929801017956341,2961000.0
2005-05-17,6.954946683042446,7.000516519313915,6.904662286535844,6.961231764296784,2898000.0
2005-05-18,6.97694449343821,7.284935888726203,6.97694449343821,7.181224576975574,4010000.0
2005-05-19,7.181222927869039,7.266077481761751,7.154509096427901,7.1702232912271695,2799000.0
2005-05-20,7.165510113556246,7.228365406274741,7.156081744719052,7.1875093910783,1417000.0
2005-05-24,7.187509695126021,7.22522317207016,7.1183693197874,7.217366072824427,2663000.0
2005-05-25,7.189081739744036,7.247223231415325,7.151369008030554,7.247223231415325,2148500.0
2005-05-26,7.228366742045652,7.366649011015662,7.198510360092906,7.299079146744853,1683500.0
2005-05-27,7.269220041013972,7.33207532179597,7.26764877138853,7.291219314358266,1727000.0
2005-05-30,7.283365261482909,7.314792911777897,7.244080511290601,7.2723648720500895,811000.0
2005-05-31,7.346219092779938,7.346219092779938,7.248792871845367,7.251935411458051,3325500.0
2005-06-01,7.22993711525984,7.275507692289396,7.165510548705,7.214223665773064,1801000.0
2005-06-02,7.171796910873084,7.2943649730114,7.151368900516699,7.275508232790997,1161500.0
2005-06-03,7.275510014378894,7.305366402156553,7.173369937585449,7.195369223464888,934500.0
2005-06-06,7.165510140294931,7.244079631133335,7.149796691703767,7.149796691703767,1197500.0
2005-06-07,7.126228346663068,7.226797156762682,6.9973751675247255,6.9973751675247255,5904000.0
2005-06-08,7.042940611412719,7.044511881011598,6.921944610064668,6.936086785748611,3070500.0
2005-06-09,6.9298053647175735,6.9298053647175735,6.764809963210273,6.808809286428198,5586500.0
2005-06-10,6.827663107905975,6.892090426963844,6.819806757418421,6.819806757418421,3547500.0
2005-06-13,6.871660703044536,7.024084354602464,6.851232698283895,6.931372698326794,8223500.0
2005-06-14,6.939231515142589,7.024086094616567,6.937660245047779,6.945517344816107,8864500.0
2005-06-15,6.969087874461614,6.969087874461614,6.8480910859834685,6.925089314758386,5427000.0
2005-06-16,6.925088837562896,7.181224576975574,6.912517928413109,7.181224576975574,4760500.0
2005-06-17,7.228362684610951,7.234648511233703,7.151365242275272,7.2000775887494335,5433500.0
2005-06-20,7.149800191105632,7.193798767848611,7.0193749822808735,7.079087764600381,2372000.0
2005-06-21,7.071229909588026,7.094800466150864,6.882663958496355,6.882663958496355,4376000.0
2005-06-22,6.936273522749661,7.002498166252796,6.898430439679728,6.941003532198778,5258500.0
2005-06-23,6.925236394393326,6.925236394393326,6.717100931863308,6.761250696189243,6297000.0
2005-06-24,6.740752686469599,6.740752686469599,6.537347227489731,6.560998780250872,7116500.0
2005-06-27,6.572036952194379,6.636684930528553,6.543654637851583,6.594111834949009,5689500.0
2005-06-28,6.622490153103602,6.846393714558904,6.622490153103602,6.846393714558904,4997000.0
2005-06-29,6.859011130831236,6.859011130831236,6.713946972164346,6.811708025800767,2765000.0
2005-06-30,6.827474529684391,6.855856839886796,6.650874741540303,6.6839870608418455,3023000.0
2005-07-04,6.825896644001257,6.825896644001257,6.622491251589654,6.622491251589654,1002500.0
2005-07-05,6.6067247605901,6.69660169727801,6.6067247605901,6.654027857469612,2046500.0
2005-07-06,6.7013329528104055,6.77386503313813,6.630377542422735,6.696602942990237,2428500.0
2005-07-07,6.639837467081876,6.7107928684198335,6.606725146955952,6.61145515617285,3187000.0
2005-07-08,6.594111023716631,6.712369524459058,6.594111023716631,6.707639515251815,1408500.0
2005-07-11,6.707640326589751,6.836936282990912,6.707640326589751,6.814861400281899,2685500.0
2005-07-12,6.84324287255441,6.855856982283299,6.690294630467654,6.734444390453369,2710000.0
2005-07-13,6.75178845145654,6.7659792292158825,6.589379458584735,6.598840227714004,2713000.0
2005-07-14,6.750213650094776,6.765981101761259,6.677681567942565,6.718677994892481,5530000.0
2005-07-15,6.732866644043291,6.762825619776807,6.687140221637397,6.720252536331571,3507500.0
2005-07-18,6.772286859423077,6.772286859423077,6.654027617746458,6.657181708795517,2220500.0
2005-07-19,6.717100696834412,6.73286814702657,6.630377089235143,6.726560715828153,2004500.0
2005-07-20,6.715524990192203,7.029305674900484,6.70133420620819,6.996192592488705,5140500.0
2005-07-21,6.996191879856503,7.016690094561823,6.915776442978948,6.967810314779424,3450000.0
2005-07-22,6.98357499561935,7.054530383888681,6.941001913031566,7.010380631852323,1962500.0
2005-07-25,7.040340635294615,7.040340635294615,6.941002926834471,7.016688334504133,2869500.0
2005-07-26,7.150716317453789,7.150716317453789,6.947311606786872,6.994614713136207,5291500.0
2005-07-27,7.040337467181755,7.117599509762789,6.97568877635568,7.0986779783926615,4543500.0
2005-07-28,7.142830856771757,7.418767567248785,7.112871880731726,7.376194483367976,6043000.0
2005-07-29,7.379347040059628,7.587482428909388,7.377770370730314,7.4897221636707805,5265000.0
2005-08-02,7.4897221636707805,7.560677546573019,7.410882682252954,7.4897221636707805,5566500.0
2005-08-03,7.439269779918179,7.500764434604867,7.387235899173253,7.466075431398083,2508000.0
2005-08-04,7.410885417418611,7.466073375527141,7.373043083941405,7.410885417418611,3748500.0
2005-08-05,7.373041638117272,7.373041638117272,7.175943652348087,7.253205725932229,3313000.0
2005-08-08,7.292625344169672,7.391963046028712,7.209055841789804,7.297355352891944,1978000.0
2005-08-09,7.317850947348158,7.333619141195344,7.265817110642629,7.332042472184399,1213500.0
2005-08-10,7.339930929825185,7.404578908895072,7.336776838060555,7.401424817130442,4366000.0
2005-08-11,7.401421235181903,7.401421235181903,7.221668166362726,7.221668166362726,2198000.0
2005-08-12,7.223248164335919,7.418769518844015,7.1980199420177815,7.410885417418611,4306000.0
2005-08-15,7.387233861765988,7.491301594553844,7.335199995372058,7.473956721799437,3624000.0
2005-08-16,7.451879987363839,7.552794355251287,7.374617917864113,7.391962786307955,4823000.0
2005-08-17,7.418772538105289,7.418772538105289,7.350971193113475,7.403005080706802,4969000.0
2005-08-18,7.403003762347069,7.403003762347069,7.245324705224784,7.251632138182685,2657500.0
2005-08-19,7.284741087441904,7.387232126240415,7.254782110572408,7.369887257560939,2548500.0
2005-08-22,7.339929445288654,7.447150498736599,7.339929445288654,7.426652289824273,1131000.0
2005-08-23,7.426646326365653,7.466066042908239,7.257930781656164,7.313117933694651,4032500.0
2005-08-24,7.295778287408447,7.338351371075173,7.2232462278523375,7.27685674980788,4024500.0
2005-08-25,7.3320482511448,7.339932354282471,7.280014373427305,7.308396693601246,2018500.0
2005-08-26,7.321006720807163,7.3257367289277315,7.21063159410115,7.21063159410115,2379500.0
2005-08-29,7.210629557924829,7.268970819484681,7.138097524141499,7.256356716189497,2587500.0
2005-08-30,7.199593394533754,7.234282372686509,7.128638017152656,7.1727877624141545,1171500.0
2005-08-31,7.14283134320807,7.175943660496014,7.067145187270884,7.067145187270884,3466000.0
2005-09-01,7.063989413189628,7.100255057184899,7.022993010144343,7.032453776375476,3850500.0
2005-09-02,7.019841248726785,7.158597931500945,7.0103804803707,7.082912536521318,3390500.0
2005-09-06,7.134947320137359,7.166482968160994,7.111295772086921,7.142831420110557,2934500.0
2005-09-07,7.190135476261001,7.190135476261001,7.067146206986157,7.111296721609689,3123000.0
2005-09-08,7.071876917949287,7.11445001056882,7.071876917949287,7.071876917949287,2152500.0
2005-09-09,7.095527533867007,7.242168333979388,7.035609577384553,7.229554225211806,2488500.0
2005-09-12,7.261092826644679,7.3320482511448,7.223249733079424,7.308396693601246,1571500.0
2005-09-13,7.332045304443827,7.332045304443827,7.177520403647531,7.232707599692938,1764500.0
2005-09-14,7.250050963321777,7.308392238358082,7.213784562118399,7.226399420196356,2204000.0
2005-09-15,7.229554753020301,7.245322202163627,7.147561912241233,7.237438853526568,1988000.0
2005-09-16,7.253201942293557,7.407726760722993,7.239011171408649,7.404573423163848,6258500.0
2005-09-19,7.403003675644923,7.404580345898565,7.300512590463575,7.308396693601246,2830500.0
2005-09-20,7.3020874812604415,7.702590950995221,7.3020874812604415,7.674208637737808,6650500.0
2005-09-21,7.672632719058152,7.805082023488318,7.626905529021631,7.805082023488318,3379500.0
2005-09-22,7.794043099042094,7.805080538978643,7.518106348759152,7.518106348759152,2522000.0
2005-09-23,7.521259836746297,7.789313243703566,7.439266994530228,7.789313243703566,3962500.0
2005-09-26,7.805078414375611,7.805078414375611,7.7057414819869505,7.713625580329575,3025000.0
2005-09-27,7.811387156816662,7.883919219652417,7.7262409856331935,7.7262409856331935,3581500.0
2005-09-28,7.7642002767764495,7.821139199024994,7.68986397898909,7.70093531039666,3629500.0
2005-09-29,7.6724652438813745,7.829046136443123,7.610781793401489,7.759455131423121,1819000.0
2005-09-30,7.773690386482487,7.985627956325165,7.726242037020594,7.914455432132325,2960000.0
2005-10-03,7.914449511160279,7.980877452381907,7.822715148870398,7.857510629389725,4049000.0
2005-10-04,7.893892013908333,8.085268376275259,7.84327990261168,8.010932097056886,4070000.0
2005-10-05,8.03465703872071,8.048892144186752,7.922361476671294,7.93501507134728,2645500.0
2005-10-06,7.876494907443368,8.143789848421475,7.773689160913325,8.039402591049095,4672000.0
2005-10-07,8.003025116007763,8.066290077068865,7.952412996323314,7.988790763731252,3471500.0
2005-10-11,7.979301991430581,8.145372724557067,7.952414040070571,8.059965091332685,3228000.0
2005-10-12,8.107410255124215,8.1358797064034,7.955574689990488,7.987207162241484,2494000.0
2005-10-13,7.9286885402161,7.990371988165917,7.678791726730521,7.841699410420213,4300500.0
2005-10-14,7.84170188068852,7.889150237641383,7.702518324156575,7.8211407248948035,1791000.0
2005-10-17,7.672468794575511,7.829049759600391,7.672468794575511,7.76578476893447,2603500.0
2005-10-18,7.749966613798565,7.749966613798565,7.579150586011701,7.579150586011701,2799500.0
2005-10-19,7.560169716865162,7.700933978757088,7.560169716865162,7.599709748381883,4569000.0
2005-10-20,7.596547637112748,7.776852706304046,7.564915155602383,7.612364254956855,3299000.0
2005-10-21,7.613944181715688,7.719912935018205,7.57914793136965,7.653484963921083,2488500.0
2005-10-24,7.65506899574966,7.8796594154598685,7.65506899574966,7.829047288069105,3936000.0
2005-10-25,7.672471203445522,7.825889193358091,7.523798504120739,7.552267985112213,6885000.0
2005-10-26,7.59180249037312,7.63450629925008,7.465271820385412,7.523792245827505,5937500.0
2005-10-27,7.536446536382596,7.591803950832055,7.370375801390084,7.44945739107335,4974000.0
2005-10-28,7.436805170825646,7.55384529985109,7.402008906444949,7.41466250486229,2881500.0
2005-10-31,7.503233401008673,7.748385753808918,7.458948067710932,7.678793977071026,2587500.0
2005-11-01,7.716752648621434,7.718334159801712,7.479508625486693,7.479508625486693,2913000.0
2005-11-02,7.465272563468949,7.580731915024852,7.386191735305039,7.528538281849085,5671500.0
2005-11-03,7.552260171985492,7.607616810384826,7.473178613548469,7.550678661485173,4481500.0
2005-11-04,7.550686472975757,7.585482002513059,7.492165998856351,7.552267985112213,3132000.0
2005-11-07,7.560166185529797,7.843276842010439,7.560166185529797,7.805317584805977,4940500.0
2005-11-08,7.840119368105848,7.841701633575379,7.712007903356613,7.742058880429523,3359000.0
2005-11-09,7.742052790165753,7.81480753158943,7.710420326684912,7.738889770070895,4091000.0
2005-11-10,7.727822071803353,7.786341741905392,7.691444306932721,7.737311890718398,2764000.0
2005-11-11,7.772107253774229,7.783178583283881,7.645577342705212,7.772107253774229,1268500.0
2005-11-14,7.7151726255660975,7.7800198820501185,7.708846579006413,7.76578476893447,2070000.0
2005-11-15,7.74363523884197,7.827461314935875,7.7183295666608895,7.770523175439689,3713000.0
2005-11-16,7.765777853096526,7.797410320259092,7.602870986589183,7.753125017066999,5020000.0
2005-11-17,7.718331531820339,7.718331531820339,7.544352540201823,7.675627727781034,10050000.0
2005-11-18,7.583897379405201,7.827467494608866,7.583897379405201,7.784763667728292,3789500.0
2005-11-21,7.718333629786453,7.789506907257227,7.670884526746633,7.7262419393227395,3149500.0
2005-11-22,7.726243159125184,7.726243159125184,7.620273604635664,7.683538582558288,3251000.0
2005-11-23,7.678792973328739,7.732568121615003,7.634507645819806,7.6677216414515055,1530000.0
2005-11-24,7.712004740926789,7.784759509748528,7.67562773360477,7.749964013069507,1876000.0
2005-11-25,7.749963243004788,7.829044046540754,7.749963243004788,7.75154475349064,1823000.0
2005-11-28,7.821140453755595,7.898639786041647,7.810069120571875,7.816395165717996,6407000.0
2005-11-29,7.805321196145309,7.892310320946397,7.792668355948783,7.884402767184665,6170500.0
2005-11-30,7.898635644942134,7.968227384309952,7.843279008045923,7.947666240008844,7282500.0
2005-12-01,8.0821081326136,8.222872432060964,8.074199822529243,8.222872432060964,8595000.0
2005-12-02,8.224452386162614,8.335166443849007,8.151697606352203,8.15802440405747,5949000.0
2005-12-05,8.183329868668196,8.183329868668196,8.055218440514048,8.090013941522166,2381500.0
2005-12-06,8.181750025898783,8.2845557932209,8.105832210867815,8.200729668201012,4354000.0
2005-12-07,8.286135271383253,8.286135271383253,8.096340403282955,8.17858499696197,4517000.0
2005-12-08,8.129557307622516,8.129557307622516,7.810069391327266,7.8211407248948035,8186500.0
2005-12-09,7.851190969448834,7.851190969448834,7.647160941913708,7.674048894738991,4671500.0
2005-12-12,7.746801457070963,7.746801457070963,7.433639675130191,7.55858808572811,6529500.0
2005-12-13,7.544354204826421,7.789506508661328,7.544354204826421,7.705680392728694,7861500.0
2005-12-14,7.749964013069506,7.78792253103452,7.694606615498425,7.749964013069507,4199000.0
2005-12-15,7.749965079017394,7.759454898358324,7.615526851561648,7.623435160042058,4591500.0
2005-12-16,7.708847758622066,7.7879286319664125,7.674052234684818,7.693031131446221,3768500.0
2005-12-19,7.745218738112102,7.745218738112102,7.645576779860587,7.694606626574856,2772000.0
2005-12-20,7.716752294871173,7.724659850410066,7.58705857972032,7.58705857972032,3038000.0
2005-12-21,7.607620106635765,7.735731562801702,7.607620106635765,7.681956411602838,3819500.0
2005-12-22,7.686698176088356,7.697769503490624,7.643994376939947,7.655065704342216,1778000.0
2005-12-23,7.710420326684912,7.761032419089742,7.693022207808353,7.738889770070895,1747500.0
2005-12-28,7.82139023716056,7.827736489495978,7.783314992638695,7.815044741322023,1599000.0
2005-12-29,7.773798174338539,7.873746570321003,7.773798174338539,7.8388440639219485,2402000.0
2005-12-30,7.8340803533604735,7.8340803533604735,7.727785009006839,7.727785009006839,1878000.0
2006-01-03,7.684950693568241,7.691296944624818,7.361307019617403,7.386691267346982,9547000.0
2006-01-04,7.393040647217083,7.494576178502532,7.33910013262704,7.369243517117943,8448500.0
2006-01-05,7.400973353866244,7.440635742113078,7.372416343548869,7.421597735234827,4416500.0
2006-01-06,7.435874072776533,7.453325700964894,7.339098443680167,7.364482698908413,3923500.0
2006-01-09,7.37717553537952,7.408905291717831,7.329580522623521,7.32958052262352,3982000.0
2006-01-10,7.345444203494101,7.353376830001452,7.226457075374554,7.289916574439553,7042500.0
2006-01-11,7.291503886620496,7.559620012076831,7.274052259168865,7.551688141868745,6901500.0
2006-01-12,7.551689481704607,7.570726730078563,7.416837829781522,7.4755374622205695,4120500.0
2006-01-13,7.492985765401557,7.615145611996171,7.480294019955854,7.499332016372771,8221500.0
2006-01-16,7.559620012076831,7.5754852654868445,7.497746885472234,7.551688141868745,3333500.0
2006-01-17,7.551689326802434,7.924513762474505,7.518372440713045,7.837257124518772,9654500.0
2006-01-18,7.74206716327558,7.840429168927916,7.680194032519493,7.6944721563489855,6626000.0
2006-01-19,7.80394157743275,8.05143338466152,7.77379819417149,8.05143338466152,9041000.0
2006-01-20,7.975279999854035,8.060950247165621,7.949896503056858,8.010182497074375,9350000.0
2006-01-23,7.964173686700131,8.168831036929713,7.964173686700131,8.116476919021775,4312000.0
2006-01-24,8.122822358430955,8.303682587413773,8.122822358430955,8.238635966553217,7354500.0
2006-01-25,8.341757673834978,8.416322536057713,8.28147093195386,8.336998552553368,8658500.0
2006-01-26,8.335411092883657,8.60511350945866,8.308440472977813,8.544827531928181,5679000.0
2006-01-27,8.544828772076231,8.709822993075298,8.530549895025676,8.678093247902769,3438000.0
2006-01-30,8.646365228709083,8.760592485431474,8.549589600089138,8.72568998572353,4563000.0
2006-01-31,8.844678291950446,8.909724939734224,8.63367536063184,8.679684002064127,7427000.0
2006-02-01,8.646369235896703,8.773289057240609,8.53055555139931,8.535315432404571,3612000.0
2006-02-02,8.567042157194628,8.708239301935432,8.519447146525406,8.628915292816103,4099000.0
2006-02-03,8.567045558201023,8.659062111026216,8.533729415755005,8.630505093287914,4373000.0
2006-02-06,8.6130485449956,8.724103046320355,8.530551045125252,8.724103046320355,2878000.0
2006-02-07,8.724104852417385,8.814534997495741,8.687615216921941,8.749488354633913,4623500.0
2006-02-08,8.757422074558468,8.8986199981702,8.711414187368774,8.85895760907721,4979000.0
2006-02-09,8.876405222670217,8.908134970982383,8.778043229851558,8.809772978163727,1990000.0
2006-02-10,8.820880085197658,8.876406966528542,8.68285569074831,8.806601960426008,2454500.0
2006-02-13,8.741551873128294,8.806597725191017,8.595594921111298,8.647949028758772,2090500.0
2006-02-14,8.609877084448538,8.876406868386919,8.560695700672374,8.781217605801997,2677000.0
2006-02-15,8.733623188543353,8.922415335928221,8.733623188543353,8.874820327282162,3161500.0
2006-02-16,8.852608399559195,8.96207652665645,8.80660052772653,8.884338148943042,2885500.0
2006-02-17,8.947793003804668,8.958898372500482,8.814528579454908,8.955725626157824,1506000.0
2006-02-20,8.822465173907679,9.19529030286826,8.822465173907679,9.15404155231948,2612500.0
2006-02-21,9.1619747625038,9.342834272931636,9.146109508283606,9.303171893878115,6994500.0
2006-02-22,9.40153880701478,9.6537905598566,9.40153880701478,9.59667652723357,8297500.0
2006-02-23,9.536382636146364,9.583976867580674,9.399944679406453,9.399944679406453,4919000.0
2006-02-24,9.241301886673968,9.398364325338584,9.241301886673968,9.28096427912909,3745500.0
2006-02-27,9.203224787553824,9.426919456194756,9.203224787553824,9.36504631787974,3640500.0
2006-02-28,9.368219185653244,9.385670058723449,9.204810535606612,9.233367541308327,3061500.0
2006-03-01,9.225434601179328,9.439610245445596,9.219088347961552,9.415813119748677,3531000.0
2006-03-02,9.361876717448949,9.517352802691596,9.361876717448949,9.477690404818937,3294000.0
2006-03-03,9.479269118045227,9.50147986134266,9.404704263690512,9.431674884264082,5137000.0
2006-03-06,9.439610797170952,9.439610797170952,9.301586400965787,9.422159923671837,1988000.0
2006-03-07,9.361869966022422,9.428502201717771,9.242883614710218,9.36028359229112,1862000.0
2006-03-08,9.312690551932135,9.312690551932135,9.122312047287144,9.24129842356603,2518500.0
2006-03-09,9.279373268329714,9.352351761646776,9.166732402373556,9.192116653721182,1617500.0
2006-03-10,9.146112667842871,9.280964349311702,9.046164255117157,9.171496932064882,3100500.0
2006-03-13,9.176252301615454,9.20322292947308,9.12231180239711,9.15404155231948,1502000.0
2006-03-14,9.158801565149588,9.19846394553426,9.049334182044747,9.120726315437764,2802000.0
2006-03-15,9.20004966087696,9.438023169646277,9.190531416503362,9.296826043644495,6490500.0
2006-03-16,9.32062239645024,9.411052518990235,9.32062239645024,9.350765770630238,5024000.0
2006-03-17,9.423746869815815,9.449130372716922,9.31110596813588,9.372979107516532,3481000.0
2006-03-20,9.360287354448417,9.360287354448417,9.182600564680165,9.27620346091956,2860000.0
2006-03-21,9.241298175481782,9.307931179866609,9.093754800517898,9.15404155231948,1875500.0
2006-03-22,9.122310747901816,9.192116492260595,9.023948761461702,9.023948761461702,5021500.0
2006-03-23,9.042987865967383,9.057266746444892,8.92400148213767,9.036642369308026,6200000.0
2006-03-24,9.042988779291049,9.154043303512845,8.990634644078796,9.0953429145033,2145000.0
2006-03-27,9.138179678895058,9.22543632710604,9.047749525232986,9.11755529770005,2406500.0
2006-03-28,9.082651388527966,9.10644851698781,8.889100099126315,8.9890484925559,3729000.0
2006-03-29,8.96325577516236,8.969623151871065,8.89480932184997,8.940971095204368,4914000.0
2006-03-30,8.939379534132783,9.182920120805486,8.939379534132783,9.073087615277018,4549500.0
2006-03-31,9.073095209591813,9.324595037988844,9.073095209591813,9.273659017213024,4682000.0
2006-04-03,9.316632817977784,9.668413642358423,9.315041162878805,9.45829998898637,4941500.0
2006-04-04,9.509239571146248,9.518790263591685,9.397815331959825,9.456711142204105,2718000.0
2006-04-05,9.39463127554604,9.64613105228834,9.393039620100652,9.64613105228834,2742000.0
2006-04-06,9.59837404614049,9.666819753673796,9.550620609128192,9.636576036735198,1615000.0
2006-04-07,9.55858526471467,9.638173361200003,9.472629786543658,9.48536379089944,2419500.0
2006-04-10,9.533114376137233,9.603152523035886,9.48536168067278,9.593601832139916,1492000.0
2006-04-11,9.58246336762934,9.646134160050874,9.533118237847152,9.537893964737409,2678500.0
2006-04-12,9.518789070192442,9.709801377122352,9.518789070192442,9.655681299393756,3049000.0
2006-04-13,9.70979963737485,9.825998807888068,9.650904604082436,9.825998807888068,1493500.0
2006-04-17,9.827589120922282,9.951747308930376,9.802121124978918,9.83713980915484,1876500.0
2006-04-18,9.90877098167246,10.19529015081986,9.896036981914094,10.157087392529458,3735500.0
2006-04-19,10.22076214807922,10.373572481995662,10.001097720020615,10.087053200779287,4836000.0
2006-04-20,10.09341995651234,10.155499079657108,9.981995714171983,9.981995714171983,2323000.0
2006-04-21,10.04407427698931,10.12843809209265,9.884897338965612,9.913549415514533,3706000.0
2006-04-24,9.932653574195882,10.102973679533743,9.888084167497729,9.945388340980312,2688000.0
2006-04-25,10.08386661628862,10.088641581885067,9.65090528258101,9.709800320013992,6754500.0
2006-04-26,9.783021883879702,9.93264810049047,9.725718500991771,9.878528028036492,3566500.0
2006-04-27,9.7830239080388,9.818043366119422,9.486954723992946,9.526749148712456,4744000.0
2006-04-28,9.550620943450047,9.646127061802732,9.429646071460892,9.45988978945818,3486500.0
2006-05-01,9.574501380356722,9.574501380356722,9.385080717382364,9.501279915718923,3059500.0
2006-05-02,9.471036652012646,9.70184340460408,9.471036652012646,9.658865668785106,2834000.0
2006-05-03,9.68910835220094,9.78620616116774,9.598377923746488,9.673191039443232,2446000.0
2006-05-04,9.677966941377925,9.786207107446042,9.569726775309798,9.58086912302224,3073000.0
2006-05-05,9.630211714260607,9.829183024398098,9.599967990109995,9.77347054142919,2892500.0
2006-05-08,9.868975713550064,9.96289018703407,9.789387652691818,9.954931912258912,5266500.0
2006-05-09,9.964485823939391,10.055216257844144,9.810083858132648,9.833960208211218,3253500.0
2006-05-10,9.78939001921312,10.04088977927225,9.78939001921312,10.004278670395076,2320500.0
2006-05-11,9.996322527118702,10.096603666067216,9.867388549876916,9.896040629154603,2606000.0
2006-05-12,9.79097841754782,9.84032351174402,9.617475139963531,9.662045269728733,2683000.0
2006-05-15,9.550618014374736,9.63975748624152,9.27842539489294,9.40258353837796,4381500.0
2006-05-16,9.391448483937763,9.512422653646324,9.313451290677367,9.358021440689956,1682500.0
2006-05-17,9.272064316412356,9.372346195498624,9.074685387030447,9.176558162481143,2731000.0
2006-05-18,9.155864685264644,9.50605465856104,9.018972461962353,9.020564117265865,4249000.0
2006-05-19,8.95052599399936,9.21794303839023,8.937791234587374,9.135170897289038,2599500.0
2006-05-23,9.152679170813244,9.192473579880692,9.009419601776514,9.01260367063226,2129000.0
2006-05-24,8.95371543701717,9.073098005904388,8.765886335716951,8.918696722187184,3066500.0
2006-05-25,8.964851664377889,9.232269468225857,8.964851664377889,9.152680637338513,4695500.0
2006-05-26,9.192475584646264,9.311858078869244,9.152681166900145,9.237044968194535,1678000.0
2006-05-29,9.308676340563329,9.311859651635752,9.154274368317994,9.174967408319787,441000.0
2006-05-30,9.232269915506118,9.232269915506118,9.042849278193248,9.143130390233097,1213500.0
2006-05-31,9.004647196191684,9.257738616808878,9.004647196191684,9.009422162309546,2319000.0
2006-06-01,9.073093737861551,9.192477009605955,8.933018185418193,9.13676451251903,1643000.0
2006-06-02,9.13835511650331,9.216351534350183,9.050807249433152,9.190883533139267,1615500.0
2006-06-05,9.174968814305386,9.174968814305386,8.874123860409375,8.923468984671254,4487500.0
2006-06-06,8.858204246819989,8.918691704875036,8.714944637534972,8.859795902187422,3225000.0
2006-06-07,8.851836217009824,8.921874361147262,8.692659306711443,8.75473841558012,2127500.0
2006-06-08,8.691066531044594,8.770655355441212,8.406139784489756,8.732452598288392,6450000.0
2006-06-09,8.874124494519041,8.942571011064542,8.732457252762165,8.804087081095373,4666000.0
2006-06-12,8.812042315308378,8.915507502810321,8.773840310010646,8.821593006386667,3611000.0
2006-06-13,8.753146077033119,8.777022421960174,8.364754142617937,8.426833246640534,3832500.0
2006-06-14,8.396591653543528,8.563727628488556,8.383857650284448,8.468221465522184,2751500.0
2006-06-15,8.62739600831179,8.882079038840011,8.555766216221903,8.665598007481842,6222000.0
2006-06-16,8.644907080562351,8.880488768738852,8.644907080562351,8.83751103858524,7225000.0
2006-06-19,8.74837112122997,8.866162719118082,8.611478901131315,8.683108701220863,2589500.0
2006-06-20,8.683111466914246,8.726089208853915,8.52393450435703,8.530301886465569,3309500.0
2006-06-21,8.531891202484315,8.839102693921978,8.531891202484315,8.83751103858524,2072500.0
2006-06-22,8.875711407369723,8.897996094100753,8.675147708760026,8.772246248250504,2472500.0
2006-06-23,8.770654610268467,8.826366327203552,8.67514772550087,8.738818476002457,3344500.0
2006-06-26,8.652869514793716,8.708582032440935,8.619442459614856,8.659236898215504,3325000.0
2006-06-27,8.692657711652073,8.765879152855097,8.659230680475412,8.706983365294859,3096000.0
2006-06-28,8.676320100211464,8.800906540493353,8.63479128678417,8.77215564774371,1642000.0
2006-06-29,8.733819185609615,8.930282433344049,8.64277509292623,8.912712320291188,4349500.0
2006-06-30,8.944657165813446,9.152301179205054,8.944657165813446,9.090007975187572,4522000.0
2006-07-04,9.24813755414728,9.259318328080749,9.034104943163936,9.152302022589078,1170500.0
2006-07-05,9.107576083406684,9.182647188274569,8.967016738365109,8.99257332911488,2666500.0
2006-07-06,8.960630799191632,8.997367409563598,8.745000285817886,8.764167544113297,1368000.0
2006-07-07,8.784930712568126,8.797708629091867,8.644372107541036,8.714651029238091,2662000.0
2006-07-10,8.778545976798654,8.80569973007939,8.701877675819786,8.727434283901662,2371000.0
2006-07-11,8.730622653318704,9.022921352211746,8.729025509203005,8.99257332911488,1846000.0
2006-07-12,8.984587043844845,9.070838921046116,8.791318892217339,8.82965263673297,2198000.0
2006-07-13,8.756183520114092,8.845630496750351,8.62520848767882,8.631597067817143,2153500.0
2006-07-14,8.625205959852128,8.70347137504213,8.364852354685826,8.483049430570617,2301000.0
2006-07-17,8.401589726247618,8.607635846354482,8.36165806555283,8.483049430570617,1762500.0
2006-07-18,8.491036584059172,8.527773958515562,8.372839498861435,8.481452954271989,2608500.0
2006-07-19,8.423951787457215,8.896740881478086,8.423951787457215,8.896740881478086,3425500.0
2006-07-20,8.83604612949303,8.944659599137756,8.545344431661668,8.545344431661668,3390000.0
2006-07-21,8.692287963916487,8.692287963916487,8.15401156505014,8.213110465876518,5380500.0
2006-07-24,8.195542986017497,8.625206108780805,8.195542986017497,8.62360896418673,3782500.0
2006-07-25,8.489437105441661,8.880765627906804,8.369642146852604,8.880765627906804,6643500.0
2006-07-26,8.86639334789688,8.86639334789688,8.554927271870115,8.609234001672256,5816000.0
2006-07-27,8.625202105694116,8.78492791546697,8.625202105694116,8.652355074457496,3157000.0
2006-07-28,8.671526968389676,8.799307684646765,8.625206725318083,8.752987441575172,1755500.0
2006-07-31,8.812083104202527,8.812083104202527,8.625203533106268,8.625203533106268,1774000.0
2006-08-01,8.692291962660033,8.692291962660033,8.422354686189369,8.499023730452354,2681500.0
2006-08-02,8.639580509031166,8.644372704078886,8.478257492907925,8.596454561766866,2987000.0
2006-08-03,8.596455176478079,8.80090491611835,8.548537792372638,8.764167544113297,3188500.0
2006-08-04,8.759370329808462,8.85520579640799,8.486238983428397,8.58526873709147,4026500.0
2006-08-08,8.545344350912766,8.765766339555896,8.545344350912766,8.70507026406723,3305000.0
2006-08-09,8.754580464638803,8.816873648731557,8.497422008486236,8.505407728267778,3237000.0
2006-08-10,8.527775135001,8.527775135001,8.283393684162865,8.433536730453593,5665000.0
2006-08-11,8.454296834345477,8.481449807306682,8.344085513502359,8.470269036975681,2488000.0
2006-08-14,8.487840102080536,8.561314070380252,8.414366133780819,8.46068636442573,4101500.0
2006-08-15,8.545340802604871,8.617217624087054,8.481450463872465,8.599647514364124,3133000.0
2006-08-16,8.601246716123859,8.783334132782054,8.545342090085468,8.765764020411925,4756000.0
2006-08-17,8.713055041746744,8.813682766202051,8.661942607232387,8.676318431659192,2917000.0
2006-08-18,8.745003985993133,8.815283708935283,8.630001149193895,8.778546321385951,2379500.0
2006-08-21,8.770557209950699,8.778542933176247,8.609233414664734,8.653957272893395,2232500.0
2006-08-22,8.633194565044503,8.689098446770037,8.596457184458249,8.682709105301432,2602000.0
2006-08-23,8.676319404893842,8.7370147136569,8.628401254151251,8.628401254151251,2841000.0
2006-08-24,8.633194925949013,8.665140111360945,8.507011329326891,8.553331581602537,2620000.0
2006-08-25,8.50541197633,8.661943586720387,8.385617741814489,8.609234001672256,2391000.0
2006-08-28,8.614022666817446,8.729025419933143,8.562910247473486,8.687496626818229,2890500.0
2006-08-29,8.641180534902844,8.641180534902844,8.503816163314971,8.586873796596004,3427500.0
2006-08-30,8.546942239866832,8.633194925949013,8.522983541216208,8.553331581602537,1572500.0
2006-08-31,8.585271693059104,8.705065877146325,8.564507296731586,8.67312071061421,2436500.0
2006-09-01,8.714652192025818,8.778542544802322,8.602844455483476,8.657151179180198,1784500.0
2006-09-05,8.663539579825713,8.682706837592242,8.5724962478843,8.61242790795906,2356000.0
2006-09-06,8.593263919429884,8.623611962167043,8.545345756783487,8.561318731543405,2407500.0
2006-09-07,8.505411817075188,8.575691516367842,8.465480914073128,8.535759851732625,1635000.0
2006-09-08,8.622009932832409,8.622009932832409,8.494229242383907,8.52138298183906,1741000.0
2006-09-11,8.425548642060276,8.454299529921027,8.291378593676539,8.377630495625692,3362000.0
2006-09-12,8.377630932938457,8.534162537284926,8.35367223928707,8.481452954271989,2476000.0
2006-09-13,8.435134083354379,8.601249344501127,8.435134083354379,8.575692740368334,3258500.0
2006-09-14,8.593255216382909,8.617213892624646,8.524572713088657,8.58526873709147,2125000.0
2006-09-15,8.620416910235045,8.641181320442923,8.494233303838447,8.561318731543405,4916000.0
2006-09-18,8.516592283410224,8.609233528752307,8.513397994077675,8.601247805420932,2092500.0
2006-09-19,8.609233535556323,8.626803650165485,8.530968115415114,8.582080552941939,2920500.0
2006-09-20,8.585273216747565,8.770555672496917,8.58048178365216,8.602843328030016,3480000.0
2006-09-21,8.602846217920575,8.633194255951679,8.545344431661668,8.545344431661668,3255500.0
2006-09-22,8.569303187630453,8.569303187630453,8.425550244256941,8.433536730453593,2318000.0
2006-09-25,8.392002982395475,8.476657706063657,8.32172331612334,8.462281887034813,2326000.0
2006-09-26,8.384020680805461,8.647568608678608,8.384020680805461,8.633193544115771,2204000.0
2006-09-27,8.671336348873359,8.802769217066283,8.671336348873359,8.724229887029862,2622500.0
2006-09-28,8.807583770252057,8.873299869933811,8.791555807440501,8.852462983274545,3748000.0
2006-09-29,8.92779420511086,8.945424882391976,8.831624164725673,8.905354605450137,3256500.0
2006-10-02,8.895731877939287,8.895731877939287,8.818795283037536,8.895731877939287,2299500.0
2006-10-03,8.818797888315444,8.91657137917247,8.80757809229286,8.85886891594951,2111500.0
2006-10-04,8.858872517275413,9.136162857218393,8.825213115524376,9.080063854299995,2085000.0
2006-10-05,8.983892224446997,9.389409222058632,8.983892224446997,9.346132746819762,4938000.0
2006-10-06,9.274008806823511,9.296449177459102,9.08968303226108,9.104108275113036,3101500.0
2006-10-10,9.118529895083944,9.200273917638098,9.057621984717004,9.1281469737888,2810500.0
2006-10-11,9.096092577586164,9.20508514448236,8.977482165284991,9.080063854299995,2552000.0
2006-10-12,9.16661912124867,9.352548383728244,9.080066133791268,9.339725860455257,2489000.0
2006-10-13,9.3092684908112,9.461537523198428,9.304459568657396,9.394218727377202,4930500.0
2006-10-16,9.320487034071238,9.602586226513994,9.256373685464894,9.56892606884797,4045500.0
2006-10-17,9.520840754119028,9.568925379966396,9.347734113910988,9.500003879107473,4565000.0
2006-10-18,9.533665133051269,9.777296040682694,9.533665133051269,9.761268083698631,7177500.0
2006-10-19,9.737225343287228,9.855835744870056,9.64906966605436,9.676318187461872,2358500.0
2006-10-20,9.770885417937828,9.844615856283282,9.72440273646198,9.834998776125916,3826000.0
2006-10-23,9.849428409772509,10.01772624119628,9.721201636171894,9.780506862893514,6502000.0
2006-10-24,9.778898828327558,10.176402252959477,9.748444869124254,10.056189899718223,6223500.0
2006-10-25,9.985665462321286,10.219679304828585,9.985665462321286,10.097864225463429,3712000.0
2006-10-26,10.096258422133056,10.258145270024135,10.02893963828954,10.186017564882444,2930000.0
2006-10-27,10.129917659018252,10.282186650494,10.099463707864844,10.139534736450454,4385500.0
2006-10-30,10.09786293787377,10.221280720872292,9.969635468793946,10.182813168010645,2437000.0
2006-10-31,10.131524901456013,10.25814891917591,10.126715978447145,10.16197886620668,2459500.0
2006-11-01,10.065808800231649,10.184418455644614,9.754858274837098,10.059397157658658,2638000.0
2006-11-02,10.059393626426193,10.314244291646768,10.0209253130754,10.282187618618227,3387500.0
2006-11-03,10.194032966465056,10.3206569520873,10.078628779297222,10.182813168010645,3445000.0
2006-11-06,10.113890537187729,10.31424494742748,10.113890537187729,10.25493975462294,1783500.0
2006-11-07,10.258147577709126,10.330275299076758,10.202047814261226,10.299821338308575,2030000.0
2006-11-08,10.299820370947431,10.330274328855367,10.22448721792947,10.293408729806798,2464500.0
2006-11-09,10.258146454164311,10.341493966234404,10.157167502451252,10.157167502451252,1750000.0
2006-11-10,10.1780040204382,10.206855257663,10.10106815213016,10.14594734495223,1561500.0
2006-11-13,10.12350909778653,10.298218499259487,10.12350909778653,10.266161819501056,1271500.0
2006-11-14,10.26615899057993,10.286995864895724,10.030541733204686,10.101066714956136,1797500.0
2006-11-15,10.13472944274032,10.23570840977244,10.004899997377514,10.049779198595536,3076000.0
2006-11-16,10.027338344717764,10.285394483759768,10.001692544161688,10.237309849690773,3160500.0
2006-11-17,10.27257287849388,10.282189959020588,10.153963237719845,10.194034279199212,1408000.0
2006-11-20,10.059397396663062,10.266163511981938,10.057794677054645,10.22929790382173,2720500.0
2006-11-21,10.163582644110711,10.408816342932964,10.1539655613832,10.394391100987557,2409000.0
2006-11-22,10.309438885171142,10.37515496776892,10.194034678620412,10.24853096087934,1924000.0
2006-11-23,10.218077263508404,10.464913641650814,10.218077263508404,10.424843361854643,1273000.0
2006-11-24,10.371947044457652,10.440868549416988,10.274173539407212,10.362329965857748,1476500.0
2006-11-27,10.363934958387809,10.399197078128442,10.21807679263316,10.21807679263316,2905500.0
2006-11-28,10.218079816583511,10.250136507005042,10.077030531587129,10.096263934406618,3039500.0
2006-11-29,10.105878843699712,10.192432577078566,10.081836522129176,10.178006572702948,2529000.0
2006-11-30,10.161979044930186,10.258149099590804,10.153964682635552,10.17960972482839,2461000.0
2006-12-01,10.240513430900016,10.240513430900016,10.006499651333971,10.078627353647631,3348500.0
2006-12-04,10.097861797535092,10.210059769408828,10.077024922145492,10.099464516520236,3098000.0
2006-12-05,10.101070027566587,10.33187843963567,10.099467308138433,10.295012835621788,2788500.0
2006-12-06,10.29500939718767,10.304626474836166,10.182811431774056,10.25333564880795,3093500.0
2006-12-07,10.253336651682073,10.27096808981073,10.179606225359596,10.213266382567282,1355500.0
2006-12-08,10.192426721551788,10.26936256495301,10.18761780142542,10.203646516125067,990500.0
2006-12-11,10.237308145737536,10.270967536841676,10.134726489170438,10.202045271378712,1642000.0
2006-12-12,10.202049379007278,10.210063741342124,10.099468445429594,10.13312785008594,1766500.0
2006-12-13,10.194033412972075,10.224487371336942,10.069012141039938,10.125111135769174,1762500.0
2006-12-14,10.08985143769381,10.24212050171742,10.07061727366539,10.219680898448152,1611000.0
2006-12-15,10.238913649323822,10.238913649323822,10.10748148708904,10.11549508408514,4074000.0
2006-12-18,10.115494546941664,10.1379341459223,9.95360843184334,10.020927228785254,1661500.0
2006-12-19,9.92154997577672,9.92154997577672,9.788514360741637,9.90552125692322,1990000.0
2006-12-20,9.90552513599397,9.937581821963208,9.825383803216722,9.865454851751188,3488000.0
2006-12-21,9.895904758418665,9.927961433712966,9.761267180757455,9.80454365419019,1220500.0
2006-12-22,9.793325029726857,9.841409666285267,9.685935192835448,9.685935192835448,973000.0
2006-12-27,9.749929531203078,9.931615084503662,9.72902761946598,9.917144825099854,975500.0
2006-12-28,9.928398833555804,9.9782412600436,9.91232008736974,9.946084534348293,2125500.0
2006-12-29,9.875338303988045,9.958945161420742,9.872122095361531,9.872122095361531,633500.0
2007-01-02,9.907493773899835,10.071492792807115,9.88980731205311,9.997532270552483,611000.0
2007-01-03,10.039337125198232,10.095611191479785,9.87051415967692,9.904278599445853,2444000.0
2007-01-04,9.94929852275446,9.94929852275446,9.748318840351349,9.775651629419013,1882500.0
2007-01-05,9.71937930328376,9.77565337909219,9.684006369909786,9.706516766909944,2639500.0
2007-01-08,9.72741821844674,9.848005737128638,9.656673121703408,9.804594199736083,2871500.0
2007-01-09,9.745101252689286,9.904277101825343,9.745101252689286,9.87372810855561,4098500.0
2007-01-10,9.897845826870444,9.928394818929778,9.817453661800982,9.836747842751771,4217000.0
2007-01-11,9.814239518585715,9.991101845124794,9.807807868525952,9.93965094467652,3761500.0
2007-01-12,10.0264796358296,10.25640071281386,10.0264796358296,10.1953026862943,2625000.0
2007-01-15,10.13419965827412,10.264434255783335,10.13419965827412,10.18082663268804,1421000.0
2007-01-16,10.195299803772343,10.410749790748358,10.184044988035248,10.383416995391189,2735000.0
2007-01-17,10.36251322855721,10.409140204445762,10.177611512655908,10.24353267397306,2902000.0
2007-01-18,10.221022723280266,10.354473529376987,10.15349384309252,10.18082663268804,3500000.0
2007-01-19,10.145458599628949,10.314281635465786,10.145458599628949,10.209772064073746,3063500.0
2007-01-22,10.216201453128354,10.25478906323747,10.03451591800214,10.139025466233326,3200000.0
2007-01-23,10.0666730568296,10.402710579556716,10.058633683555987,10.338397126721496,3667000.0
2007-01-24,10.26604406611347,10.449337312150831,10.26604406611347,10.290161416905466,4450500.0
2007-01-25,10.397883690271517,10.413962431058083,10.29015873370179,10.359295325724991,3400000.0
2007-01-26,10.367338255943364,10.385024723546271,10.209770068843074,10.26926035683334,3004500.0
2007-01-29,10.348042961198884,10.38341589262456,10.235494815781037,10.315886238697107,2479000.0
2007-01-30,10.258006820200231,10.277301011504395,10.094006960791775,10.258006820200231,3495500.0
2007-01-31,10.132593039419868,10.373768842528756,10.132593039419868,10.36251402793997,5274000.0
2007-02-01,10.28051806156296,10.664791159512838,10.27891033981578,10.600477689563329,6207500.0
2007-02-02,10.504003334077526,10.64227731649897,10.467023448473489,10.489533077393638,3342500.0
2007-02-05,10.53133517854853,10.550628595427238,10.431648819071588,10.49113909058772,1590500.0
2007-02-06,10.428431120151595,10.463803271229018,10.322313900242884,10.354470610315934,2081000.0
2007-02-07,10.433255298112602,10.436471506106756,10.298197562653726,10.328745788524293,1615000.0
2007-02-08,10.32874845461808,10.341611756561974,10.25157247633828,10.253180197412084,1360000.0
2007-02-09,10.225845394499869,10.299805916084884,10.103649416804377,10.124551320006152,2091500.0
2007-02-12,10.079535179801177,10.17761307634244,10.057025548901658,10.139025466233326,3851000.0
2007-02-13,10.10526066852463,10.36090675854614,10.10526066852463,10.338397126721496,2002000.0
2007-02-14,10.397886697983548,10.438082794900614,10.325533876868183,10.386631882847984,2502500.0
2007-02-15,10.41878582420888,10.494354067556907,10.41878582420888,10.475059884856012,2652000.0
2007-02-16,10.49274810981684,10.49274810981684,10.28855296972182,10.372160597689447,3970500.0
2007-02-19,10.35447169915078,10.433255378777575,10.330354355729025,10.415569684717331,855000.0
2007-02-20,10.370554186090969,10.425221312765167,10.314280104722656,10.367338743349023,2302500.0
2007-02-21,10.336791184634976,10.45094785140373,10.249968085030584,10.431653658896764,3157000.0
2007-02-22,10.43165154372409,10.479887015211046,10.338396809967172,10.389847723994324,2167000.0
2007-02-23,10.434862431513636,10.434862431513636,10.325529766101948,10.397882558412451,2240000.0
2007-02-26,10.360911157267813,10.394676386016627,10.177617815537996,10.212990766288724,4042500.0
2007-02-27,10.161533118417706,10.161533118417706,9.891416066868732,9.978239131053526,4774500.0
2007-02-28,10.000751930442462,10.063457667064972,9.848007659188797,10.040948033407185,5561500.0
2007-03-01,9.968596797675575,10.097224501095193,9.968596797675575,10.058636113401606,4595500.0
2007-03-02,10.058631726150493,10.179219235081035,9.98627891412149,10.16957214236539,6301000.0
2007-03-05,10.14063035097217,10.14063035097217,10.01361120737098,10.106865147390822,2777000.0
2007-03-06,10.130985547643888,10.159926061997806,10.021652074864669,10.06827982208245,2826000.0
2007-03-07,10.081144570258012,10.161536779647484,10.04898783983761,10.130987770746565,1644500.0
2007-03-08,10.21620040557417,10.258004220580142,10.147063032034785,10.233886104223584,1717000.0
2007-03-09,10.201727692760167,10.28855151724546,10.169570976287444,10.201727692760167,2167000.0
2007-03-12,10.1936929302818,10.217810285056148,10.153496827873294,10.208163189811032,2348000.0
2007-03-13,10.153497405373152,10.232281126566214,10.097223318806678,10.130987770746565,2932500.0
2007-03-14,10.047375760361728,10.209767063547496,10.047375760361728,10.201727692760167,2394500.0
2007-03-15,10.222630799044866,10.304630704030812,10.148670265791733,10.249964356265746,1419000.0
2007-03-16,10.233884909625498,10.33035583043728,10.18565021589624,10.29819911239223,4568500.0
2007-03-19,10.312671986925098,10.383417091266384,10.29659324047974,10.364122902202684,2178500.0
2007-03-20,10.328746598612806,10.364119522587178,10.26604165461836,10.26604165461836,2353500.0
2007-03-21,10.233886463456676,10.38823919351457,10.233886463456676,10.343219934751463,2028000.0
2007-03-22,10.32874392149659,10.402704425168686,10.241920888202474,10.267646714122897,1923000.0
2007-03-23,10.25800182263722,10.504000725225572,10.249962452397677,10.46541236141699,2046000.0
2007-03-26,10.438081647877276,10.512042182073635,10.3866307414785,10.499179647143118,2621000.0
2007-03-27,10.499182177159478,10.526514974638705,10.45898607497333,10.470240891584226,3273500.0
2007-03-28,10.421024753000363,10.47910720218016,10.396823027285455,10.404890269190425,1932000.0
2007-03-29,10.462979357475152,10.471045834570914,10.372627889987967,10.425870485494803,1420500.0
2007-03-30,10.406509386324368,10.532355660850708,10.393602253655375,10.47911306542302,4091000.0
2007-04-02,10.479115885391405,10.53074519929597,10.44362106866615,10.52429124655721,1724000.0
2007-04-03,10.472659969298954,10.567851323679628,10.472659969298954,10.54526287965568,2099500.0
2007-04-04,10.525900323472197,10.535580863325096,10.41134790965851,10.437162169709712,1043000.0
2007-04-05,10.351654611965364,10.374242288906052,10.28550487673406,10.34036077349502,2455500.0
2007-04-09,10.485565476474669,10.688855286494,10.359719220430598,10.664654320127015,3417000.0
2007-04-10,10.672720846556777,10.884077902810736,10.672720846556777,10.821154774490784,2853000.0
2007-04-11,10.827611834795189,10.901828820080937,10.77275593599008,10.809864043965415,3367000.0
2007-04-12,10.737255234865508,11.095432060976623,10.696919788375142,10.988946913069466,2301500.0
2007-04-13,11.01798937506451,11.048644285983722,10.834060678883969,10.92279805252635,1282000.0
2007-04-16,10.90343643334412,11.108340260919888,10.90343643334412,11.108340260919888,1677500.0
2007-04-17,11.13092839089025,11.132541685767595,10.930865208740409,10.971200658012783,1800000.0
2007-04-18,10.866330890434018,11.151904910760628,10.866330890434018,11.111569453719865,3642000.0
2007-04-19,10.97926794406416,11.172877961017647,10.935705901816682,11.155130177385432,2513000.0
2007-04-20,11.197080691298977,11.405210396060408,11.13577085574589,11.293885330382066,3224500.0
2007-04-23,11.261617103112956,11.484268003522962,11.261617103112956,11.2858180705194,1905000.0
2007-04-24,11.340677030347386,11.48749770851096,11.293888378098266,11.38101249985047,3388500.0
2007-04-25,11.495558873460505,11.85534977856348,11.495558873460505,11.608497974440954,5075000.0
2007-04-26,11.550420266969036,11.643998336027815,11.535899837196228,11.616570002751343,2347000.0
2007-04-27,11.561709840882578,11.687556083610788,11.397142209931298,11.647220631043831,2979000.0
2007-04-30,11.600431142765707,11.61011168144111,11.300336751832418,11.340671432089426,3390500.0
2007-05-01,11.366493190404434,11.413281847268276,11.221285793605688,11.295502787850689,3542000.0
2007-05-02,11.24225375989074,11.42456916505769,11.180943936748658,11.329377840495424,2206000.0
2007-05-03,11.374555177099865,11.606885827432492,11.374555177099865,11.50201472196361,2056000.0
2007-05-04,11.587524539760397,11.645607005111913,11.421342849187468,11.54718908833962,2848000.0
2007-05-07,11.564936248647514,11.59559038996795,11.45683702924898,11.540734517497851,2233500.0
2007-05-08,11.543961933213962,11.835989079306474,11.526214150817422,11.777906616798711,2237000.0
2007-05-09,11.777907054077644,11.806947901742372,11.648833457191602,11.731117654022718,3839000.0
2007-05-10,11.681101800188548,11.774679832054046,11.624632629810554,11.76015940805249,2855000.0
2007-05-11,11.721436536754794,12.079614154073564,11.708529408503374,11.953767922619148,2915000.0
2007-05-14,11.818242098561084,11.939248455106938,11.77790741571389,11.847283716452258,2954500.0
2007-05-15,11.781132509618528,12.003783346506994,11.72950322970219,11.92633981129982,3145000.0
2007-05-16,11.932798318912914,12.232892825012405,11.892462853841796,12.232892825012405,4786500.0
2007-05-17,12.178034218291476,12.495876442861356,12.145766007289522,12.49103655741174,3700000.0
2007-05-18,12.48135566465698,12.61365509522789,12.386164329489564,12.542665494629516,3936500.0
2007-05-22,12.407137521688092,12.47974117980396,12.331307273671216,12.39423039274932,3590500.0
2007-05-23,12.391001100763084,12.487805706706396,12.37164079504212,12.43133654557312,3953000.0
2007-05-24,12.384554271033354,12.447477412554878,12.22321317841471,12.261934579042176,3158500.0
2007-05-25,12.279676073195397,12.507166781761985,12.261928292838672,12.43133654557312,2896500.0
2007-05-28,12.374870251732732,12.461994340335153,12.350669286973126,12.3861640865762,676500.0
2007-05-29,12.391003017687868,12.54266428286266,12.366802054791734,12.439405712814873,3040500.0
2007-05-30,12.33776395095684,12.455542978413536,12.318403636727824,12.43456859944173,1871000.0
2007-05-31,12.374871703636856,12.423273638834909,12.25063873644804,12.310335277149523,4473000.0
2007-06-01,12.310334742107512,12.662058481977034,12.305494087197165,12.537825520187734,2066500.0
2007-06-04,12.40390950680079,12.52330178210421,12.360346701468062,12.52330178210421,1888500.0
2007-06-05,12.523303917178762,12.59913416941226,12.382937247328035,12.50394283802664,2450000.0
2007-06-06,12.421660130595056,12.502331046988507,12.218370313712011,12.223210968749752,2965500.0
2007-06-07,12.158674778454728,12.221597913799297,11.682718794286536,11.826312083353786,4639000.0
2007-06-08,11.687555863189049,12.163512501966306,11.68271597825298,12.100589381788902,2537500.0
2007-06-11,12.045735292913973,12.24095786232366,12.024760916409798,12.140926634791766,1372500.0
2007-06-12,11.984425019341638,12.181261646089366,11.908594761529471,11.958610758129565,2614000.0
2007-06-13,11.93602049119214,12.115109305114242,11.808560961127595,12.115109305114242,2154500.0
2007-06-14,12.110270505032828,12.382937372284706,12.06025451160759,12.197394592761777,3935000.0
2007-06-15,12.173196933996795,12.389393916973106,12.173196933996795,12.342605270289724,5039500.0
2007-06-18,12.303881657819478,12.326469330764308,12.218370851956232,12.24257182020642,1535500.0
2007-06-19,12.260319269654133,12.289360892355658,12.124792466381898,12.18771559756776,2910000.0
2007-06-20,12.26193482606678,12.26193482606678,11.969907557944207,11.971520853502644,2443000.0
2007-06-21,12.013467265125865,12.289360754355052,11.868259922583697,12.27322626325709,2167500.0
2007-06-22,12.215144323542717,12.2603196696624,11.987652758960902,12.037668760356214,2319000.0
2007-06-25,11.939247645247727,12.036052262317137,11.771452667926868,11.777906616798711,4840500.0
2007-06-26,11.81824318558927,11.90536804727644,11.57623198890717,11.593979004805162,2790000.0
2007-06-27,11.61420895324038,11.767964164446816,11.528429583919726,11.70160668473672,3141500.0
2007-06-28,11.743688661753152,11.871548550688471,11.669238590072448,11.7517812453981,3229500.0
2007-06-29,11.844034626193212,11.968657796170758,11.725885677783165,11.90715539240901,2023500.0
2007-07-03,11.991315981829192,12.179059911255722,11.978368310912153,12.179059911255722,2470000.0
2007-07-04,12.179061079516764,12.213049008340972,12.05767462717859,12.081952380697029,432500.0
2007-07-05,12.11755933359521,12.11755933359521,11.895827445230564,11.954093130754057,1888500.0
2007-07-06,11.894208398142371,12.09651837969065,11.88935331050382,12.041490194363744,1113500.0
2007-07-09,12.122413638782916,12.136980445098915,11.999409596872296,11.999409596872296,1916000.0
2007-07-10,11.976746973560047,12.04310444580942,11.903915281584682,11.934666474718773,1717000.0
2007-07-11,11.8974446647472,12.25512901321515,11.894207939779566,12.214666864114502,3497000.0
2007-07-12,12.292350740291717,12.413737158706397,12.219519815344247,12.413737158706397,1551000.0
2007-07-13,12.413741275425698,12.55293049483578,12.35871308706609,12.52217928950954,1298500.0
2007-07-16,12.433161628094291,12.78275261000891,12.381370171430683,12.67107788450869,3233000.0
2007-07-17,12.669453747548657,12.74552214956312,12.459051291922949,12.47038059555272,3012500.0
2007-07-18,14.323548810093946,14.728168815537243,14.140660703461824,14.404471576380343,24112000.0
2007-07-19,14.202159644118275,14.36077151671621,13.789448652920532,14.357534791724843,21548500.0
2007-07-20,13.999852763732042,14.300891407016952,13.918929990550978,14.079159489314096,13079000.0
2007-07-23,13.96747976471355,14.085628706767146,13.95129459754121,14.032218889900417,7801500.0
2007-07-24,13.758694400212264,13.837999547179509,13.451182441662567,13.530487588629809,6919000.0
2007-07-25,13.451185686141816,13.747368409422354,12.993155905614794,13.211651053575324,32253000.0
2007-07-26,12.852348691487109,12.96887851421504,12.548074147082517,12.734199734435412,8125000.0
2007-07-27,12.724488060480772,12.972116041950365,12.551310927101095,12.800556499299374,5865500.0
2007-07-30,12.883096906636467,13.10968459273518,12.671076023812637,12.692116275875325,3057000.0
2007-07-31,12.860440803725076,12.9478385534365,12.69211875435415,12.705066426209305,4481000.0
2007-08-01,12.58368047035159,12.782752946571934,12.470386607682524,12.656512184085182,3785000.0
2007-08-02,12.866915819833292,12.907377974587767,12.666224952273684,12.777899696774574,2531500.0
2007-08-03,12.768185900603427,12.768185900603427,12.324722203439045,12.355473403322817,4284500.0
2007-08-07,12.311778066092105,12.64032964150411,12.311778066092105,12.53027325267947,3137000.0
2007-08-08,12.684026713253909,12.713159554989154,12.569114480646563,12.612814129125107,3778500.0
2007-08-09,12.462295953404611,12.71316069825138,12.25189413551054,12.25189413551054,3109000.0
2007-08-10,12.23570946451935,12.23570946451935,11.902302804675022,12.20333989338642,4931000.0
2007-08-13,12.219526660975683,12.340912375642032,12.05767801241848,12.073863185974822,4422000.0
2007-08-14,12.090044382066868,12.17258704746435,11.666003288797338,11.742071732138635,3716500.0
2007-08-15,11.653049800103512,11.9039144128496,11.254904223912446,11.254904223912446,4684500.0
2007-08-16,11.183695754976076,11.40866436013824,10.924739220415546,11.337451776184905,5878500.0
2007-08-17,11.539757829633082,11.620681333233293,11.186929439993472,11.27756388750588,3423500.0
2007-08-20,11.09629673347292,11.588314401602736,11.088204149755017,11.390860298093983,2759000.0
2007-08-21,11.505775805171876,11.633635731797169,11.43132571154511,11.483116409936356,5447500.0
2007-08-22,11.572129055783195,11.821374594170344,11.55432552741583,11.774439001612446,3252500.0
2007-08-23,11.831086319021637,11.855363298030394,11.591551710165726,11.690278760319089,4319000.0
2007-08-24,11.776057078881133,11.8925876480767,11.641722981749068,11.81004500078168,4343500.0
2007-08-27,11.724265912782448,11.81975623190989,11.69027799005936,11.774439001612446,1213500.0
2007-08-28,11.740449160893965,11.793858965519496,11.5494685538389,11.554323639827098,2377500.0
2007-08-29,11.580228756845734,11.662770685123142,11.492830195299351,11.581847120100946,3099500.0
2007-08-30,11.58831560665238,11.71455714747477,11.523576473679569,11.62068517313879,2799000.0
2007-08-31,11.83108801188632,12.090044549702824,11.733979310205129,12.009121017510845,3744000.0
2007-09-04,11.976749706387007,12.05443650206996,11.886114468297526,11.890970327137788,2516500.0
2007-09-05,11.758253177933044,11.758253177933044,11.26623557771632,11.479874819172291,8627500.0
2007-09-06,11.442653269913528,11.491207235153205,11.314793362880389,11.442653269913528,2703500.0
2007-09-07,11.410284650821886,11.424850687254112,11.18046016288234,11.199882059292923,3190000.0
2007-09-10,11.217682930673757,11.313172483819027,11.073637876274251,11.102770713976048,2320000.0
2007-09-11,11.161038237753743,11.554328937926144,11.14485383862085,11.546236352483984,4121000.0
2007-09-12,11.52519261655138,11.677330244312811,11.50900822230087,11.531666837302296,1934500.0
2007-09-13,11.649815336042249,11.790622879296874,11.507389430598083,11.685421619465496,2677000.0
2007-09-14,11.551087334991347,11.68542064655225,11.290511750392394,11.342303194901229,3452500.0
2007-09-17,11.363347659176991,11.426468433228608,11.29699015981547,11.309937832806508,1641500.0
2007-09-18,11.329355260042664,11.617444536294256,11.250050118966843,11.578600760889158,4950000.0
2007-09-19,11.711320578961807,11.711320578961807,11.330977588846864,11.377913962518186,2607500.0
2007-09-20,11.369818384517016,11.369818384517016,11.161034231215972,11.237102654862143,3422500.0
2007-09-21,11.167507440708135,11.235483275663988,11.020225693219375,11.093057385958408,7737000.0
2007-09-24,11.127052732291524,11.206357926020598,10.986245110587976,10.986245110587976,3913500.0
2007-09-25,10.97,11.16,10.905,11.065,1919490.0
2007-09-26,11.18,11.31,11.11,11.245,3433360.0
2007-09-27,11.365,11.44,11.265,11.415,4251085.0
2007-09-28,11.4,11.435,11.285,11.37,3384540.0
2007-10-01,11.365,11.565,11.255,11.56,4489850.0
2007-10-02,11.55,11.68,11.44,11.65,3754070.0
2007-10-03,11.655,11.66,11.29,11.29,3447975.0
2007-10-04,11.42,11.42,11.215,11.31,3885805.0
2007-10-05,11.4,11.855,11.27,11.805,5073490.0
2007-10-09,11.77,11.795,11.57,11.66,1740505.0
2007-10-10,11.675,11.675,11.41,11.52,3313645.0
2007-10-11,11.565,11.565,11.315,11.39,1963585.0
2007-10-12,11.44,11.44,11.29,11.32,4068435.0
2007-10-15,11.36,11.36,11.085,11.14,3005250.0
2007-10-16,11.13,11.13,10.945,11.02,2387965.0
2007-10-17,11.15,11.18,10.865,10.94,3663275.0
2007-10-18,10.96,11.31,10.91,11.185,5553790.0
2007-10-19,11.14,11.21,10.96,11.01,3323030.0
2007-10-22,10.885,11.125,10.885,11.125,2218825.0
2007-10-23,11.085,11.175,10.925,10.97,2110625.0
2007-10-24,10.93,11.05,10.61,10.955,3545275.0
2007-10-25,11.035,11.035,10.64,10.685,4100795.0
2007-10-26,10.75,10.88,10.7,10.815,2940180.0
2007-10-29,10.865,10.925,10.78,10.92,1906905.0
2007-10-30,10.93,10.93,10.49,10.53,3498890.0
2007-10-31,10.62,10.8,10.59,10.795,3629920.0
2007-11-01,10.72,10.78,10.515,10.52,3965115.0
2007-11-02,10.635,10.71,10.4,10.64,4243555.0
2007-11-05,10.525,10.66,10.28,10.365,2997400.0
2007-11-06,10.32,10.325,10.05,10.125,4191505.0
2007-11-07,10.005,10.005,9.655,9.75,7326330.0
2007-11-08,9.9,10.13,9.79,10.11,5785925.0
2007-11-09,10.065,10.305,10.03,10.155,4352175.0
2007-11-12,10.23,10.27,9.905,9.97,1275975.0
2007-11-13,10.11,10.135,9.985,10.11,2688035.0
2007-11-14,10.185,10.345,10.06,10.255,1699430.0
2007-11-15,10.275,10.385,10.11,10.165,1681150.0
2007-11-16,10.17,10.205,10.07,10.18,1832720.0
2007-11-19,10.185,10.195,9.985,10.03,1595210.0
2007-11-20,10.04,10.19,9.94,10.005,1661835.0
2007-11-21,9.93,10.04,9.825,9.875,1603760.0
2007-11-22,9.945,9.945,9.785,9.835,652980.0
2007-11-23,9.84,9.92,9.705,9.895,835560.0
2007-11-26,9.89,9.94,9.705,9.905,2529875.0
2007-11-27,9.715,10.305,9.71,10.27,4386885.0
2007-11-28,10.18,10.655,10.18,10.515,2947445.0
2007-11-29,10.54,10.55,10.275,10.55,2035595.0
2007-11-30,10.785,10.94,10.59,10.82,2803360.0
2007-12-03,10.555,10.72,10.395,10.395,4767580.0
2007-12-04,10.275,10.525,10.18,10.37,3278035.0
2007-12-05,10.435,11.01,10.435,10.88,4496470.0
2007-12-06,10.87,11.01,10.785,10.985,2114290.0
2007-12-07,10.975,11.215,10.945,11.015,2061705.0
2007-12-10,11.025,11.13,10.925,11.09,1345260.0
2007-12-11,10.98,11.205,10.915,10.915,3485505.0
2007-12-12,10.84,11.125,10.685,10.78,4582985.0
2007-12-13,10.71,10.78,10.435,10.67,3843860.0
2007-12-14,10.665,10.67,10.485,10.61,1864815.0
2007-12-17,10.525,10.65,10.425,10.49,1839115.0
2007-12-18,10.59,10.625,10.315,10.44,1872025.0
2007-12-19,10.355,10.64,10.27,10.405,2051175.0
2007-12-20,10.535,10.535,10.16,10.345,1869285.0
2007-12-21,10.23,10.475,10.23,10.395,2480305.0
2007-12-24,10.435,10.665,10.43,10.595,698745.0
2007-12-27,10.495,10.65,10.4,10.525,1093390.0
2007-12-28,10.51,10.635,10.44,10.595,571215.0
2007-12-31,10.57,10.61,10.43,10.465,702190.0
2008-01-02,10.47,10.57,10.375,10.435,1987985.0
2008-01-03,10.47,10.5,10.39,10.43,2043190.0
2008-01-04,10.675,10.675,10.105,10.35,6226040.0
2008-01-07,10.35,10.465,10.23,10.29,2209340.0
2008-01-08,10.415,10.415,10.06,10.09,1982445.0
2008-01-09,10.07,10.175,9.81,10.035,2741270.0
2008-01-10,10.025,10.215,9.915,10.14,2273120.0
2008-01-11,9.875,10.2,9.875,10.16,2484345.0
2008-01-14,10.205,10.405,10.205,10.36,1684845.0
2008-01-15,10.28,10.39,10.16,10.255,5192300.0
2008-01-16,10.155,10.34,10.14,10.245,3437810.0
2008-01-17,10.35,10.48,10.135,10.165,3951375.0
2008-01-18,10.145,10.25,9.78,9.9,3695270.0
2008-01-21,9.615,9.735,9.505,9.615,1814175.0
2008-01-22,9.385,9.99,9.34,9.955,2476590.0
2008-01-23,9.67,10.43,9.665,10.43,2409595.0
2008-01-24,10.585,10.71,10.375,10.415,2132390.0
2008-01-25,10.69,10.705,10.225,10.365,3190325.0
2008-01-28,10.19,10.575,10.105,10.575,2881000.0
2008-01-29,10.755,11.26,10.615,10.96,3327955.0
2008-01-30,10.935,10.935,10.615,10.62,2752260.0
2008-01-31,10.48,11.01,10.33,10.925,3769075.0
2008-02-01,10.97,11.315,10.94,11.31,2620280.0
2008-02-04,11.245,11.45,11.245,11.33,3025155.0
2008-02-05,11.31,11.41,11.15,11.17,3103105.0
2008-02-06,11.275,11.36,11.135,11.195,1940220.0
2008-02-07,11.17,11.45,10.975,11.315,2572715.0
2008-02-08,11.25,11.485,11.17,11.355,2515945.0
2008-02-11,11.325,11.485,11.265,11.42,2496240.0
2008-02-12,11.345,11.555,11.29,11.38,3341050.0
2008-02-13,11.42,11.465,11.265,11.355,3120615.0
2008-02-14,11.335,11.405,11.23,11.26,2656425.0
2008-02-15,11.26,11.385,11.165,11.385,1648345.0
2008-02-19,11.475,11.725,11.43,11.685,3235060.0
2008-02-20,11.57,11.985,11.53,11.94,2685170.0
2008-02-21,11.895,11.965,11.7,11.76,3224355.0
2008-02-22,11.735,11.775,11.435,11.56,2568235.0
2008-02-25,11.53,11.945,11.47,11.88,3439770.0
2008-02-26,11.775,12.115,11.775,12.075,2851885.0
2008-02-27,12.005,12.18,11.91,12.01,2751690.0
2008-02-28,11.815,11.985,11.815,11.975,1244470.0
2008-02-29,11.895,11.975,11.645,11.66,1866640.0
2008-03-03,11.66,11.75,11.475,11.73,1774340.0
2008-03-04,11.715,11.75,11.305,11.36,3819515.0
2008-03-05,11.415,11.57,11.37,11.48,3660415.0
2008-03-06,11.53,11.535,11.12,11.175,2291930.0
2008-03-07,11.08,11.34,10.875,11.04,3303020.0
2008-03-10,11.025,11.18,10.86,10.895,1962795.0
2008-03-11,11.08,11.175,10.975,11.175,2455860.0
2008-03-12,11.09,11.33,10.975,10.98,2635205.0
2008-03-13,10.895,10.9,10.66,10.86,4473440.0
2008-03-14,10.935,10.95,10.39,10.605,3210195.0
2008-03-17,10.3,10.635,10.27,10.55,1663645.0
2008-03-18,10.62,10.82,10.28,10.78,4203275.0
2008-03-19,10.8,10.855,10.48,10.48,2778260.0
2008-03-20,10.465,10.585,10.17,10.5,2919725.0
2008-03-24,10.685,11.035,10.53,10.91,3616390.0
2008-03-25,10.85,11.29,10.85,11.275,2363600.0
2008-03-26,11.285,11.33,11.005,11.245,2659175.0
2008-03-27,11.31,11.335,11.04,11.055,2723860.0
2008-03-28,11.105,11.105,10.92,10.925,4071230.0
2008-03-31,10.975,10.975,10.705,10.795,2507525.0
2008-04-01,10.87,11.135,10.795,10.935,2804390.0
2008-04-02,10.96,11.0,10.9,10.96,4639945.0
2008-04-03,10.875,10.96,10.81,10.935,2158345.0
2008-04-04,10.85,11.065,10.825,11.005,2010105.0
2008-04-07,11.03,11.3,10.995,11.155,3404125.0
2008-04-08,11.025,11.17,10.97,11.05,1718475.0
2008-04-09,10.99,11.235,10.71,10.815,2319455.0
2008-04-10,10.715,11.01,10.65,11.01,2062975.0
2008-04-11,10.885,10.975,10.685,10.735,1983665.0
2008-04-14,10.685,10.76,10.61,10.66,1227310.0
2008-04-15,10.65,10.71,10.465,10.67,1954620.0
2008-04-16,10.825,11.26,10.795,11.245,2649410.0
2008-04-17,11.205,11.25,11.03,11.155,2755580.0
2008-04-18,11.305,11.425,11.25,11.355,1987120.0
2008-04-21,11.29,11.8,11.285,11.655,3380250.0
2008-04-22,11.45,11.45,10.995,11.16,3876415.0
2008-04-23,11.16,11.185,10.92,11.12,4409015.0
2008-04-24,11.165,11.23,10.935,11.19,2824305.0
2008-04-25,11.235,11.3,11.02,11.3,7537595.0
2008-04-28,11.355,11.49,11.305,11.325,2431095.0
2008-04-29,11.325,11.325,11.07,11.205,3210730.0
2008-04-30,11.275,11.545,11.22,11.345,3976945.0
2008-05-01,11.315,11.675,11.295,11.645,2384235.0
2008-05-02,11.72,12.145,11.72,12.13,2948650.0
2008-05-05,12.08,12.145,11.935,11.95,1813270.0
2008-05-06,11.86,12.115,11.75,12.095,2265585.0
2008-05-07,12.075,12.085,11.83,11.83,2765115.0
2008-05-08,11.725,12.265,11.725,12.18,2648780.0
2008-05-09,12.095,12.15,11.94,12.005,2378195.0
2008-05-12,12.065,12.095,11.795,11.905,2458515.0
2008-05-13,11.9,11.905,11.725,11.81,2112225.0
2008-05-14,11.87,12.06,11.78,11.965,3248850.0
2008-05-15,11.96,12.02,11.875,11.975,1836220.0
2008-05-16,12.095,12.1,11.93,11.99,2449755.0
2008-05-20,12.105,12.135,11.965,11.995,2988425.0
2008-05-21,12.02,12.09,11.89,11.89,3486155.0
2008-05-22,11.835,12.035,11.81,11.87,3316995.0
2008-05-23,11.795,11.81,11.45,11.515,4136125.0
2008-05-26,11.665,11.86,11.54,11.77,4028340.0
2008-05-27,11.85,11.85,11.45,11.61,3958365.0
2008-05-28,11.67,12.055,11.66,11.995,4943060.0
2008-05-29,11.94,12.215,11.925,12.145,5127020.0
2008-05-30,12.215,12.215,11.825,11.87,5178845.0
2008-06-02,11.735,11.76,11.48,11.52,3122395.0
2008-06-03,11.545,11.68,11.395,11.455,2756875.0
2008-06-04,11.44,11.525,11.285,11.345,2854450.0
2008-06-05,11.375,11.555,11.375,11.555,3734710.0
2008-06-06,11.52,11.52,11.22,11.255,3551610.0
2008-06-09,11.31,11.31,10.975,11.08,2572165.0
2008-06-10,11.03,11.095,10.855,11.05,5056575.0
2008-06-11,11.055,11.06,10.565,10.685,3720735.0
2008-06-12,10.755,10.9,10.715,10.775,2327265.0
2008-06-13,10.87,11.045,10.795,10.865,1828145.0
2008-06-16,10.86,11.1,10.76,10.99,1634645.0
2008-06-17,11.01,11.15,10.79,10.835,2012550.0
2008-06-18,10.815,10.85,10.6,10.705,3007855.0
2008-06-19,10.635,10.915,10.57,10.835,3427685.0
2008-06-20,10.835,11.21,10.825,11.115,3469225.0
2008-06-23,11.12,11.195,10.93,11.105,1615295.0
2008-06-24,11.105,11.325,10.94,10.95,3557720.0
2008-06-25,10.995,11.28,10.99,11.225,3214115.0
2008-06-26,11.225,11.235,11.11,11.205,2299100.0
2008-06-27,11.11,11.285,11.04,11.125,2818735.0
2008-06-30,11.025,11.21,11.015,11.115,2127705.0
2008-07-02,10.67,10.8,10.21,10.22,4408730.0
2008-07-03,10.285,10.39,10.095,10.36,3437160.0
2008-07-04,10.41,10.485,10.205,10.35,375075.0
2008-07-07,10.35,10.47,9.95,10.14,2701500.0
2008-07-08,10.21,11.0,10.095,10.845,4269220.0
2008-07-09,11.055,11.06,10.45,10.455,1829720.0
2008-07-10,10.465,10.795,10.46,10.6,1555140.0
2008-07-11,10.56,10.695,10.315,10.5,1911105.0
2008-07-14,10.67,10.685,10.305,10.405,1139125.0
2008-07-15,10.27,10.44,10.015,10.225,2285095.0
2008-07-16,10.25,10.755,10.175,10.755,1782515.0
2008-07-17,10.83,10.965,10.57,10.895,2182085.0
2008-07-18,10.895,11.285,10.895,11.11,1655910.0
2008-07-21,11.025,11.155,10.84,10.94,1848425.0
2008-07-22,10.44,11.115,9.93,10.54,6294745.0
2008-07-23,10.545,10.96,10.31,10.82,5237445.0
2008-07-24,10.82,10.83,10.195,10.26,3677825.0
2008-07-25,10.375,10.43,10.265,10.37,3248210.0
2008-07-28,10.35,10.515,10.35,10.425,2432085.0
2008-07-29,10.425,10.615,10.385,10.615,3006145.0
2008-07-30,10.595,10.825,10.58,10.695,1719180.0
2008-07-31,10.71,10.775,10.52,10.555,1542300.0
2008-08-01,10.665,10.68,10.255,10.33,1533440.0
2008-08-05,10.325,10.795,10.29,10.755,2655050.0
2008-08-06,10.705,10.835,10.705,10.815,1860815.0
2008-08-07,10.67,10.83,10.545,10.605,1553295.0
2008-08-08,10.67,11.055,10.57,11.005,2217385.0
2008-08-11,10.92,11.205,10.885,11.025,1838695.0
2008-08-12,10.875,11.04,10.48,10.535,2288310.0
2008-08-13,10.44,9340.67,10.305,10.555,3443510.0
2008-08-14,10.55,10.725,10.4,10.62,1315235.0
2008-08-15,10.61,10.685,10.345,10.41,1397965.0
2008-08-18,10.425,10.48,10.3,10.385,1148610.0
2008-08-19,10.385,10.44,10.18,10.18,1893040.0
2008-08-20,10.22,10.34,10.095,10.18,1393310.0
2008-08-21,10.125,10.355,10.015,10.275,847760.0
2008-08-22,10.29,10.42,10.145,10.26,1148930.0
2008-08-25,10.275,10.285,10.02,10.095,946555.0
2008-08-26,10.125,10.125,9.93,10.07,1120020.0
2008-08-27,10.135,10.24,9.965,10.18,1091510.0
2008-08-28,10.195,10.585,10.185,10.58,1573605.0
2008-08-29,10.505,10.75,10.49,10.635,1576900.0
2008-09-02,10.67,11.13,10.565,10.645,2275835.0
2008-09-03,10.645,10.67,10.435,10.605,2270015.0
2008-09-04,10.535,10.55,9.99,10.135,3438970.0
2008-09-05,10.14,10.175,9.87,10.155,3048870.0
2008-09-08,10.305,10.425,10.05,10.055,1383310.0
2008-09-09,10.15,10.205,9.695,9.825,3880020.0
2008-09-10,9.775,10.095,9.775,9.985,3036260.0
2008-09-11,9.84,10.13,9.765,10.105,5282180.0
2008-09-12,9.915,10.115,9.81,9.935,2058540.0
2008-09-15,9.685,9.925,9.58,9.685,2879885.0
2008-09-16,9.58,9.765,9.425,9.695,2843715.0
2008-09-17,9.685,9.685,9.275,9.29,2924415.0
2008-09-18,9.455,9.745,9.28,9.385,4944510.0
2008-09-19,9.765,10.065,9.74,9.93,4092565.0
2008-09-22,10.015,10.095,9.45,9.5,2166800.0
2008-09-23,9.355,9.645,9.355,9.44,1627145.0
2008-09-24,9.5,9.53,9.235,9.29,3566480.0
2008-09-25,9.31,9.735,9.26,9.515,1675995.0
2008-09-26,9.48,11.66,9.425,9.605,1643415.0
2008-09-29,9.49,9.55,8.87,9.245,2297860.0
2008-09-30,9.405,9.55,9.165,9.41,2603765.0
2008-10-01,9.54,9.54,8.99,9.215,2473030.0
2008-10-02,9.215,9.265,8.53,8.61,2082830.0
2008-10-03,8.595,8.97,8.11,8.15,3060895.0
2008-10-06,8.06,8.06,7.31,8.0,5087850.0
2008-10-07,7.945,8.43,7.73,7.995,3641170.0
2008-10-08,7.42,7.955,7.355,7.77,4411105.0
2008-10-09,7.93,8.16,7.5,7.655,4177900.0
2008-10-10,7.255,8.055,7.145,7.765,2122865.0
2008-10-14,9.07,9.355,8.215,8.43,4190925.0
2008-10-15,8.0,8.105,7.515,7.565,3160055.0
2008-10-16,7.58,7.905,7.16,7.76,3351200.0
2008-10-17,7.695,8.06,7.445,7.865,3475340.0
2008-10-20,7.865,8.405,7.73,8.38,2361400.0
2008-10-21,8.125,8.37,7.85,7.875,1636980.0
2008-10-22,7.915,8.06,7.42,7.535,1908980.0
2008-10-23,7.745,7.765,7.32,7.75,8184390.0
2008-10-24,7.275,7.87,7.22,7.865,2269850.0
2008-10-27,7.595,7.915,7.17,7.17,1456860.0
2008-10-28,7.625,8.355,7.42,8.3,3315850.0
2008-10-29,8.19,8.855,7.93,8.415,3680110.0
2008-10-30,8.535,8.835,8.41,8.805,2496605.0
2008-10-31,8.8,9.035,8.475,8.995,2252255.0
2008-11-03,9.04,9.185,8.72,8.73,1686725.0
2008-11-04,8.83,9.465,8.82,9.295,2899490.0
2008-11-05,9.06,9.235,8.37,8.555,2173835.0
2008-11-06,8.545,8.565,8.18,8.425,2977820.0
2008-11-07,8.41,8.41,8.05,8.11,2567070.0
2008-11-10,8.325,8.71,8.235,8.345,2972625.0
2008-11-11,8.115,8.33,7.955,8.19,1484715.0
2008-11-12,8.08,8.16,7.47,7.535,2719775.0
2008-11-13,7.585,7.855,6.795,7.855,4229315.0
2008-11-14,7.67,7.7,6.89,6.96,3319395.0
2008-11-17,6.83,6.9,6.51,6.67,2800370.0
2008-11-18,6.745,6.93,6.66,6.87,2999535.0
2008-11-19,6.86,6.86,6.305,6.39,3216015.0
2008-11-20,6.265,6.42,5.925,6.015,2926065.0
2008-11-21,5.975,6.24,5.645,6.045,3951040.0
2008-11-24,6.14,6.5,6.07,6.375,2692710.0
2008-11-25,6.375,6.555,6.15,6.22,2631150.0
2008-11-26,5.99,6.39,5.985,6.39,1773920.0
2008-11-27,6.42,6.51,6.24,6.51,726530.0
2008-11-28,6.51,6.8,6.435,6.71,1456070.0
2008-12-01,6.43,6.635,6.115,6.14,2989940.0
2008-12-02,6.3,6.3,5.93,6.035,3182700.0
2008-12-03,5.795,6.365,5.795,6.35,4636190.0
2008-12-04,6.325,6.59,6.275,6.37,3199800.0
2008-12-05,6.36,6.555,6.305,6.415,2681150.0
2008-12-08,6.7,7.02,6.635,6.7,2592320.0
2008-12-09,6.675,6.76,6.445,6.625,1748645.0
2008-12-10,6.655,6.925,6.65,6.845,2191555.0
2008-12-11,6.71,6.97,6.675,6.825,3207225.0
2008-12-12,6.595,7.06,6.555,6.725,2316850.0
2008-12-15,6.72,6.84,6.52,6.715,2881595.0
2008-12-16,6.8,6.95,6.765,6.885,2138930.0
2008-12-17,6.855,7.345,6.605,6.97,18000.0
2008-12-18,6.975,7.005,6.595,6.8,2750525.0
2008-12-19,6.915,6.925,6.395,6.555,4204150.0
2008-12-22,6.545,6.57,6.335,6.39,2695900.0
2008-12-23,6.345,6.52,6.25,6.355,1283750.0
2008-12-24,6.37,6.495,6.37,6.45,910680.0
2008-12-29,6.505,6.555,6.305,6.505,1701540.0
2008-12-30,6.5,6.74,6.47,6.715,942210.0
2008-12-31,6.66,6.84,6.66,6.8,952595.0
2009-01-02,6.83,6.99,6.775,6.98,969980.0
2009-01-05,6.935,7.43,6.855,7.29,2752655.0
2009-01-06,7.34,7.645,7.32,7.645,3290055.0
2009-01-07,7.605,7.605,7.265,7.3,2373270.0
2009-01-08,7.225,7.33,7.135,7.205,1663005.0
2009-01-09,7.22,7.355,6.97,6.975,1451740.0
2009-01-12,6.86,7.05,6.74,6.98,1593070.0
2009-01-13,6.985,7.135,6.595,6.735,2335545.0
2009-01-14,6.675,6.675,6.365,6.415,2180985.0
2009-01-15,6.435,6.6,6.225,6.6,2340705.0
2009-01-16,6.7,6.725,6.35,6.43,1410080.0
2009-01-19,6.43,6.485,6.325,6.325,1080895.0
2009-01-20,6.4,6.425,5.915,5.945,2486990.0
2009-01-21,6.03,6.315,5.945,6.315,1849915.0
2009-01-22,6.21,6.335,6.045,6.18,1430455.0
2009-01-23,6.08,6.285,6.045,6.21,1814905.0
2009-01-26,6.31,6.44,6.11,6.255,2314450.0
2009-01-27,6.355,6.775,6.27,6.705,2526745.0
2009-01-28,6.26,6.52,6.215,6.43,18565330.0
2009-01-29,6.42,6.44,6.215,6.24,3805410.0
2009-01-30,6.335,6.335,6.085,6.175,3561380.0
2009-02-02,6.095,6.265,6.065,6.21,2080380.0
2009-02-03,6.22,6.335,6.145,6.305,2221820.0
2009-02-04,6.33,6.46,6.275,6.355,2125050.0
2009-02-05,6.305,6.535,6.235,6.53,3025400.0
2009-02-06,6.48,6.755,6.47,6.635,3869840.0
2009-02-09,6.645,6.695,6.46,6.655,3112925.0
2009-02-10,6.62,6.635,6.27,6.335,3449840.0
2009-02-11,6.305,6.355,6.22,6.26,4118215.0
2009-02-12,6.255,6.325,6.095,6.245,5586245.0
2009-02-13,6.26,6.38,6.21,6.27,2615940.0
2009-02-17,6.205,6.24,5.99,6.02,3760370.0
2009-02-18,6.095,6.095,5.895,5.98,2764380.0
2009-02-19,5.955,6.005,5.845,5.895,2989310.0
2009-02-20,5.85,6.0,5.785,5.89,3118465.0
2009-02-23,5.965,5.99,5.615,5.635,3065095.0
2009-02-24,5.735,6.005,5.675,5.975,2321690.0
2009-02-25,5.97,6.095,5.79,5.99,3535000.0
2009-02-26,6.04,6.065,5.925,6.01,1889430.0
2009-02-27,5.85,6.075,5.84,5.97,3296135.0
2009-03-02,5.89,5.97,5.615,5.69,2505110.0
2009-03-03,5.715,5.8,5.55,5.68,2112100.0
2009-03-04,5.85,5.925,5.7,5.86,3110955.0
2009-03-05,5.845,5.845,5.37,5.52,2628645.0
2009-03-06,5.51,5.64,5.39,5.475,2445370.0
2009-03-09,5.43,5.66,5.39,5.5,2587850.0
2009-03-10,5.615,5.99,5.51,5.97,4054645.0
2009-03-11,5.99,6.055,5.855,5.975,3126045.0
2009-03-12,5.965,6.265,5.875,6.175,3113680.0
2009-03-13,6.19,6.235,6.055,6.15,1691525.0
2009-03-16,6.245,6.55,6.17,6.335,2634660.0
2009-03-17,6.41,6.44,6.21,6.4,3189700.0
2009-03-18,6.345,6.445,6.14,6.34,2485810.0
2009-03-19,6.425,6.45,6.2,6.265,4389555.0
2009-03-20,6.355,6.355,6.035,6.12,1741215.0
2009-03-23,6.305,6.56,6.155,6.56,3224530.0
2009-03-24,6.47,6.605,6.345,6.57,2764665.0
2009-03-25,6.595,6.675,6.24,6.365,2591460.0
2009-03-26,6.495,6.805,6.455,6.72,2813705.0
2009-03-27,6.685,6.75,6.515,6.685,3495435.0
2009-03-30,6.49,6.49,6.145,6.24,3421275.0
2009-03-31,6.265,6.32,6.21,6.265,2754190.0
2009-04-01,6.16,6.325,6.145,6.275,2997825.0
2009-04-02,6.42,6.585,6.35,6.545,2552760.0
2009-04-03,6.485,6.66,6.44,6.575,2384700.0
2009-04-06,6.555,6.555,6.295,6.46,1725950.0
2009-04-07,6.38,6.385,6.175,6.225,1631255.0
2009-04-08,6.25,6.375,6.21,6.375,1834395.0
2009-04-09,6.46,6.595,6.46,6.55,5570635.0
2009-04-13,6.47,6.585,6.435,6.555,825190.0
2009-04-14,6.535,6.545,6.345,6.46,1401150.0
2009-04-15,6.46,6.585,6.365,6.525,2113760.0
2009-04-16,6.58,6.59,6.465,6.575,2159170.0
2009-04-17,6.59,7.11,6.515,7.03,5724795.0
2009-04-20,6.925,6.925,6.605,6.71,4493190.0
2009-04-21,6.605,7.02,6.605,6.92,3160935.0
2009-04-22,6.885,7.17,6.805,6.845,4140290.0
2009-04-23,6.68,7.09,6.665,7.08,2536245.0
2009-04-24,7.045,7.16,6.975,7.155,4877235.0
2009-04-27,6.96,7.13,6.93,6.975,2343460.0
2009-04-28,6.855,7.11,6.845,7.02,2106475.0
2009-04-29,7.085,7.18,7.005,7.115,2289605.0
2009-04-30,7.18,7.425,7.13,7.13,2025120.0
2009-05-01,7.17,7.505,7.055,7.4,1464345.0
2009-05-04,7.385,7.795,7.385,7.755,2821690.0
2009-05-05,7.745,7.79,7.505,7.57,2289905.0
2009-05-06,7.67,7.67,7.52,7.6,1710770.0
2009-05-07,7.635,7.66,7.265,7.315,2371765.0
2009-05-08,7.405,7.51,7.29,7.485,2313820.0
2009-05-11,7.41,7.41,7.175,7.18,1594270.0
2009-05-12,7.185,7.25,7.03,7.065,4593600.0
2009-05-13,7.01,7.01,6.76,6.76,2168915.0
2009-05-14,6.81,6.935,6.685,6.74,1408815.0
2009-05-15,6.775,7.01,6.74,6.885,982965.0
2009-05-19,7.12,7.255,7.08,7.11,1838580.0
2009-05-20,7.08,7.515,7.08,7.33,3614735.0
2009-05-21,7.19,7.245,7.015,7.115,1617065.0
2009-05-22,7.07,7.15,7.03,7.04,2576140.0
2009-05-25,7.08,7.095,7.02,7.055,372625.0
2009-05-26,7.035,7.34,6.98,7.3,1948635.0
2009-05-27,7.345,7.345,7.045,7.06,1279975.0
2009-05-28,7.08,7.235,7.035,7.18,2017195.0
2009-05-29,7.205,7.5,7.18,7.41,2601130.0
2009-06-01,7.51,7.835,7.435,7.735,2244210.0
2009-06-02,7.72,7.93,7.65,7.665,2314405.0
2009-06-03,7.66,7.66,7.435,7.51,1976530.0
2009-06-04,7.565,7.735,7.495,7.61,2465990.0
2009-06-05,7.73,7.91,7.63,7.91,2031195.0
2009-06-08,7.885,8.08,7.785,8.03,1845990.0
2009-06-09,7.875,8.04,7.875,7.965,1221010.0
2009-06-10,8.03,8.055,7.715,7.825,2538575.0
2009-06-11,7.805,7.83,7.545,7.575,2812540.0
2009-06-12,7.58,7.92,7.575,7.9,2439575.0
2009-06-15,7.75,7.845,7.49,7.5,1960745.0
2009-06-16,7.62,7.665,7.405,7.41,1812765.0
2009-06-17,7.375,7.405,7.2,7.26,1985845.0
2009-06-18,7.19,7.385,7.095,7.335,1828060.0
2009-06-19,7.43,7.595,7.36,7.595,1558465.0
2009-06-22,7.505,7.505,7.21,7.31,2076565.0
2009-06-23,7.33,7.37,7.19,7.27,2135810.0
2009-06-24,7.325,7.545,7.325,7.385,2267885.0
2009-06-25,7.345,7.91,7.33,7.875,2276595.0
2009-06-26,7.875,7.895,7.65,7.805,2262580.0
2009-06-29,7.805,7.89,7.715,7.795,1195805.0
2009-06-30,7.74,7.89,7.665,7.785,1077050.0
2009-07-02,7.755,7.755,7.555,7.56,1233715.0
2009-07-03,7.545,7.705,7.505,7.595,568540.0
2009-07-06,7.35,7.36,7.05,7.235,4814150.0
2009-07-07,7.135,7.14,6.82,6.86,4451145.0
2009-07-08,6.8,6.885,6.605,6.725,4098490.0
2009-07-09,6.77,6.785,6.55,6.58,4094425.0
2009-07-10,6.48,6.605,6.44,6.57,2836500.0
2009-07-13,6.52,6.715,6.455,6.715,2007415.0
2009-07-14,6.76,6.825,6.71,6.785,2515645.0
2009-07-15,6.875,6.985,6.84,6.9,1824410.0
2009-07-16,6.915,7.065,6.895,7.04,1151685.0
2009-07-17,6.985,7.01,6.88,6.92,1778835.0
2009-07-20,6.895,7.06,6.86,7.03,1909755.0
2009-07-21,7.135,7.38,7.125,7.31,7436530.0
2009-07-22,7.305,7.425,7.215,7.215,1841985.0
2009-07-23,7.255,7.525,7.255,7.455,3122710.0
2009-07-24,7.41,7.45,7.25,7.355,1560725.0
2009-07-27,7.39,7.395,7.195,7.26,3414660.0
2009-07-28,7.19,7.33,7.19,7.235,2083405.0
2009-07-29,7.185,7.305,7.125,7.27,1892165.0
2009-07-30,7.44,8.21,7.43,8.16,9895445.0
2009-07-31,8.06,8.18,7.995,8.04,3220065.0
2009-08-04,8.22,8.6,8.185,8.6,3159545.0
2009-08-05,8.51,8.585,8.385,8.5,2159720.0
2009-08-06,8.48,8.595,8.35,8.35,1468645.0
2009-08-07,8.545,8.67,8.485,8.545,2059330.0
2009-08-10,8.415,8.55,8.37,8.46,1211580.0
2009-08-11,8.245,8.545,8.24,8.48,1169320.0
2009-08-12,8.48,8.6,8.43,8.49,2449340.0
2009-08-13,8.595,8.805,8.48,8.805,1865215.0
2009-08-14,8.805,8.9,8.75,8.9,1684075.0
2009-08-17,8.69,8.69,8.355,8.41,1624135.0
2009-08-18,8.48,8.68,8.43,8.645,1321395.0
2009-08-19,8.46,8.625,8.415,8.57,1842505.0
2009-08-20,8.485,8.6,8.47,8.5,1418415.0
2009-08-21,8.635,8.705,8.525,8.695,1312555.0
2009-08-24,8.68,8.775,8.665,8.735,1609850.0
2009-08-25,8.75,8.905,8.75,8.845,2016860.0
2009-08-26,8.96,9.1,8.955,9.07,1879910.0
2009-08-27,9.02,9.1,8.95,9.095,1284080.0
2009-08-28,9.16,9.395,9.155,9.185,1912650.0
2009-08-31,9.025,9.105,8.75,8.8,2129915.0
2009-09-01,8.72,8.815,8.465,8.53,2242550.0
2009-09-02,8.37,8.42,8.29,8.36,3761225.0
2009-09-03,8.43,8.775,8.385,8.75,1916750.0
2009-09-04,8.775,8.885,8.715,8.865,1172270.0
2009-09-08,8.94,9.025,8.89,8.915,1711235.0
2009-09-09,8.95,8.95,8.735,8.845,2157005.0
2009-09-10,8.86,9.01,8.835,8.925,2440340.0
2009-09-11,8.93,9.025,8.81,8.9,2152560.0
2009-09-14,8.775,8.975,8.775,8.93,1689925.0
2009-09-15,8.99,9.05,8.83,9.035,1985690.0
2009-09-16,9.03,9.145,8.965,8.975,2035285.0
2009-09-17,9.04,9.105,8.91,8.985,1560820.0
2009-09-18,8.92,8.92,8.715,8.805,2426070.0
2009-09-21,8.74,8.795,8.665,8.695,1802340.0
2009-09-22,8.78,8.895,8.735,8.785,1504295.0
2009-09-23,8.835,8.86,8.705,8.73,1730930.0
2009-09-24,8.72,8.77,8.435,8.47,2481305.0
2009-09-25,8.5,8.605,8.37,8.46,1454250.0
2009-09-28,8.555,8.645,8.51,8.595,975475.0
2009-09-29,8.58,8.635,8.465,8.55,1459745.0
2009-09-30,8.665,8.665,8.39,8.45,2184670.0
2009-10-01,8.475,8.535,8.27,8.275,1436905.0
2009-10-02,8.155,8.325,8.145,8.21,1909180.0
2009-10-05,8.215,8.245,8.065,8.17,1760450.0
2009-10-06,8.205,8.325,8.16,8.195,1996525.0
2009-10-07,8.205,8.34,8.135,8.33,1671600.0
2009-10-08,8.42,8.49,8.35,8.49,1547715.0
2009-10-09,8.425,8.51,8.385,8.42,1299865.0
2009-10-13,8.21,8.255,8.155,8.165,1791795.0
2009-10-14,8.29,8.44,8.1,8.435,1640845.0
2009-10-15,8.345,8.43,8.295,8.415,1215215.0
2009-10-16,8.35,8.43,8.23,8.335,2271065.0
2009-10-19,8.41,8.42,8.32,8.375,997715.0
2009-10-20,8.43,8.47,8.355,8.425,1432330.0
2009-10-21,8.36,8.575,8.305,8.345,2973235.0
2009-10-22,8.345,8.5,8.32,8.49,1770830.0
2009-10-23,8.465,8.465,8.275,8.3,2431740.0
2009-10-26,8.35,8.43,8.135,8.22,1549795.0
2009-10-27,8.23,8.29,7.795,7.815,2013625.0
2009-10-28,7.97,8.12,7.66,7.685,3964235.0
2009-10-29,7.77,7.9,7.66,7.87,1868840.0
2009-10-30,7.88,8.015,7.845,7.91,1961510.0
2009-11-02,7.855,8.01,7.83,7.965,1576290.0
2009-11-03,8.15,8.345,8.115,8.225,3395475.0
2009-11-04,8.29,8.305,8.185,8.22,2291355.0
2009-11-05,8.26,8.37,8.24,8.37,1944835.0
2009-11-06,8.265,8.52,8.26,8.485,1501815.0
2009-11-09,8.52,8.69,8.485,8.67,1556765.0
2009-11-10,8.665,8.68,8.545,8.62,910650.0
2009-11-11,8.69,8.77,8.61,8.655,1016940.0
2009-11-12,8.59,8.745,8.56,8.585,1167720.0
2009-11-13,8.545,8.665,8.515,8.665,921795.0
2009-11-16,8.74,8.82,8.675,8.72,1195010.0
2009-11-17,8.7,8.85,8.695,8.85,994840.0
2009-11-18,8.855,8.905,8.785,8.9,787040.0
2009-11-19,8.785,8.89,8.73,8.83,956520.0
2009-11-20,8.665,8.925,8.665,8.9,774530.0
2009-11-23,8.94,8.98,8.825,8.845,1481950.0
2009-11-24,8.815,8.885,8.745,8.81,1137250.0
2009-11-25,8.845,8.855,8.765,8.815,1912905.0
2009-11-26,8.8,8.8,8.55,8.56,593530.0
2009-11-27,8.475,8.78,8.475,8.68,1094675.0
2009-11-30,8.68,8.755,8.6,8.6,1006115.0
2009-12-01,8.895,8.91,8.69,8.755,3537710.0
2009-12-02,8.76,8.835,8.705,8.825,1280305.0
2009-12-03,8.83,8.905,8.77,8.785,1437280.0
2009-12-04,8.885,9.085,8.86,9.035,1755230.0
2009-12-07,8.96,9.31,8.96,9.165,1619225.0
2009-12-08,9.085,9.41,9.075,9.41,1513035.0
2009-12-09,9.41,9.41,9.265,9.38,1583490.0
2009-12-10,9.34,9.585,9.335,9.575,1285240.0
2009-12-11,9.59,9.63,9.5,9.56,1175075.0
2009-12-14,9.6,9.815,9.59,9.74,2085095.0
2009-12-15,9.745,9.75,9.59,9.64,1683620.0
2009-12-16,9.69,9.715,9.595,9.69,1693675.0
2009-12-17,9.6,9.635,9.495,9.605,999370.0
2009-12-18,9.565,9.635,9.395,9.395,1455905.0
2009-12-21,9.47,9.555,9.415,9.52,908515.0
2009-12-22,9.555,9.645,9.475,9.645,733995.0
2009-12-23,9.565,9.64,9.495,9.54,1153830.0
2009-12-24,9.495,9.72,9.495,9.69,517185.0
2009-12-29,9.725,9.75,9.61,9.625,612600.0
2009-12-30,9.645,9.705,9.605,9.645,536320.0
2009-12-31,9.635,9.65,9.555,9.62,364335.0
2010-01-04,9.68,9.695,9.53,9.59,863780.0
2010-01-05,9.64,9.705,9.515,9.615,996600.0
2010-01-06,9.59,9.67,9.495,9.51,1056590.0
2010-01-07,9.505,9.565,9.395,9.51,1299440.0
2010-01-08,9.5,9.69,9.49,9.685,924855.0
2010-01-11,9.695,9.74,9.555,9.645,932905.0
2010-01-12,9.57,9.63,9.49,9.605,947585.0
2010-01-13,9.565,9.605,9.49,9.555,894160.0
2010-01-14,9.535,9.575,9.325,9.345,1772955.0
2010-01-15,9.36,9.375,9.16,9.19,1594195.0
2010-01-18,9.24,9.24,9.075,9.1,663580.0
2010-01-19,9.125,9.16,8.965,9.04,1778245.0
2010-01-20,9.03,9.04,8.82,8.89,1590625.0
2010-01-21,8.925,9.225,8.91,9.145,3085410.0
2010-01-22,9.165,9.33,9.015,9.105,2183000.0
2010-01-25,9.115,9.19,9.02,9.12,2388605.0
2010-01-26,9.165,9.24,9.035,9.195,2426965.0
2010-01-27,9.105,9.23,9.03,9.22,2277975.0
2010-01-28,9.325,9.405,8.9,8.94,2313485.0
2010-01-29,8.92,8.955,8.47,8.555,3317295.0
2010-02-01,8.56,8.67,8.53,8.645,1614145.0
2010-02-02,8.725,8.795,8.675,8.755,1771630.0
2010-02-03,8.77,8.8,8.635,8.705,1871500.0
2010-02-04,8.68,8.68,8.535,8.565,1779380.0
2010-02-05,8.57,8.585,8.44,8.52,1824675.0
2010-02-08,8.465,8.515,8.4,8.425,1478035.0
2010-02-09,8.44,8.67,8.44,8.635,2015005.0
2010-02-10,8.66,8.725,8.555,8.65,1818310.0
2010-02-11,8.68,8.74,8.615,8.74,1752430.0
2010-02-12,8.685,8.725,8.65,8.72,1279325.0
2010-02-16,8.735,8.785,8.605,8.645,1558325.0
2010-02-17,8.69,8.77,8.645,8.715,1673330.0
2010-02-18,8.68,8.72,8.61,8.65,1320395.0
2010-02-19,8.65,8.79,8.635,8.79,1279745.0
2010-02-22,8.83,8.87,8.77,8.81,1107720.0
2010-02-23,8.835,8.835,8.69,8.725,2085000.0
2010-02-24,8.77,8.775,8.63,8.67,2297655.0
2010-02-25,8.67,8.675,8.53,8.615,3026935.0
2010-02-26,8.615,8.615,8.53,8.605,2355730.0
2010-03-01,8.64,8.87,8.605,8.855,1371740.0
2010-03-02,8.845,8.98,8.845,8.955,1537790.0
2010-03-03,9.035,9.32,8.99,9.295,2786655.0
2010-03-04,9.24,9.345,9.215,9.345,1561410.0
2010-03-05,9.325,9.615,9.325,9.59,1727555.0
2010-03-08,9.59,9.61,9.405,9.44,1244280.0
2010-03-09,9.475,9.555,9.375,9.53,1223630.0
2010-03-10,9.475,9.53,9.43,9.475,1017945.0
2010-03-11,9.415,9.58,9.415,9.525,1024140.0
2010-03-12,9.59,9.59,9.46,9.545,1040160.0
2010-03-15,9.49,9.54,9.44,9.48,524580.0
2010-03-16,9.505,9.565,9.455,9.535,667580.0
2010-03-17,9.555,9.555,9.45,9.49,1500140.0
2010-03-18,9.455,9.51,9.405,9.435,1491475.0
2010-03-19,9.385,9.435,9.285,9.335,1315200.0
2010-03-22,9.285,9.435,9.28,9.4,2210645.0
2010-03-23,9.44,9.445,9.27,9.32,851475.0
2010-03-24,9.275,9.37,9.275,9.305,5283460.0
2010-03-25,9.385,9.57,9.36,9.515,2170360.0
2010-03-26,9.54,9.575,9.44,9.48,1447175.0
2010-03-29,9.48,9.69,9.395,9.635,1247150.0
2010-03-30,9.675,9.795,9.63,9.7,977185.0
2010-03-31,9.64,9.74,9.575,9.74,1660180.0
2010-04-01,9.705,9.835,9.7,9.83,1200145.0
2010-04-05,9.8,9.96,9.8,9.895,1013945.0
2010-04-06,9.84,9.875,9.62,9.68,2009070.0
2010-04-07,9.605,9.65,9.455,9.62,1081070.0
2010-04-08,9.625,9.83,9.575,9.79,1472415.0
2010-04-09,9.795,9.9,9.76,9.835,796865.0
2010-04-12,9.855,9.855,9.66,9.77,647230.0
2010-04-13,9.635,9.94,9.635,9.855,1208030.0
2010-04-14,9.955,10.06,9.905,9.98,968455.0
2010-04-15,9.925,10.16,9.925,10.045,986210.0
2010-04-16,10.04,10.04,9.8,9.945,1449950.0
2010-04-19,9.84,10.08,9.84,10.08,1993680.0
2010-04-20,10.065,10.21,10.02,10.05,1294400.0
2010-04-21,10.02,10.145,10.02,10.13,1006400.0
2010-04-22,10.105,10.125,9.955,10.11,1533515.0
2010-04-23,10.125,10.21,10.1,10.11,866985.0
2010-04-26,10.05,10.16,10.05,10.125,895550.0
2010-04-27,10.125,10.16,9.89,9.89,1652220.0
2010-04-28,10.15,10.465,10.065,10.16,3747275.0
2010-04-29,10.245,10.495,10.235,10.33,2753825.0
2010-04-30,10.295,10.445,10.17,10.19,2582150.0
2010-05-03,10.27,10.4,10.24,10.315,1556600.0
2010-05-04,10.23,10.275,9.97,10.0,3376085.0
2010-05-05,9.915,9.945,9.715,9.775,1917185.0
2010-05-06,9.73,9.895,9.38,9.755,2886970.0
2010-05-07,9.605,9.74,9.505,9.605,6171795.0
2010-05-10,9.87,10.12,9.855,10.085,2073115.0
2010-05-11,10.04,10.25,9.975,10.17,2391585.0
2010-05-12,10.255,10.55,10.205,10.52,2547285.0
2010-05-13,10.45,10.475,10.305,10.375,2466330.0
2010-05-14,10.265,10.325,9.99,10.07,2467230.0
2010-05-17,10.1,10.15,9.77,9.975,2454115.0
2010-05-18,10.075,10.13,9.715,9.805,1858625.0
2010-05-19,9.805,9.83,9.435,9.65,3736885.0
2010-05-20,9.445,9.585,9.32,9.325,4119770.0
2010-05-21,9.255,9.635,9.115,9.58,2245990.0
2010-05-25,9.36,9.655,9.26,9.625,2624390.0
2010-05-26,9.75,9.82,9.62,9.65,2510540.0
2010-05-27,9.685,9.855,9.685,9.82,1273875.0
2010-05-28,9.865,9.935,9.76,9.855,2284060.0
2010-05-31,9.95,10.02,9.825,10.02,588460.0
2010-06-01,9.83,9.995,9.73,9.795,2143065.0
2010-06-02,9.735,9.9,9.67,9.9,1398320.0
2010-06-03,9.91,10.26,9.91,10.145,3090750.0
2010-06-04,10.04,10.14,9.855,9.88,2358195.0
2010-06-07,9.91,9.98,9.675,9.685,2090210.0
2010-06-08,9.815,9.905,9.6,9.73,2501055.0
2010-06-09,9.785,9.95,9.74,9.765,2912500.0
2010-06-10,9.855,10.12,9.84,10.09,1832120.0
2010-06-11,9.985,10.19,9.96,10.125,1120475.0
2010-06-14,10.2,10.31,10.145,10.205,1704130.0
2010-06-15,10.21,10.38,10.195,10.33,1555295.0
2010-06-16,10.295,10.48,10.215,10.44,1626055.0
2010-06-17,10.4,10.45,10.29,10.435,1463075.0
2010-06-18,10.465,10.55,10.42,10.455,1159075.0
2010-06-21,10.545,10.705,10.52,10.58,1954765.0
2010-06-22,10.59,10.595,10.29,10.29,2268340.0
2010-06-23,10.275,10.475,10.17,10.26,2465800.0
2010-06-24,10.16,10.195,10.025,10.09,2341000.0
2010-06-25,10.145,10.145,9.905,9.97,4061115.0
2010-06-28,10.045,10.14,9.97,10.015,3186095.0
2010-06-29,9.885,9.885,9.58,9.63,5101560.0
2010-06-30,9.625,9.88,9.62,9.755,2361340.0
2010-07-02,9.785,9.915,9.66,9.7,1512340.0
2010-07-05,9.62,9.67,9.515,9.59,364860.0
2010-07-06,9.71,9.85,9.52,9.62,7114795.0
2010-07-07,9.65,9.91,9.62,9.885,1682610.0
2010-07-08,10.0,10.06,9.845,9.92,1914210.0
2010-07-09,9.9,9.945,9.845,9.935,1307170.0
2010-07-12,9.895,10.05,9.86,10.05,1780605.0
2010-07-13,10.15,10.255,9.98,10.09,3399220.0
2010-07-14,10.12,10.25,10.01,10.185,1750335.0
2010-07-15,10.185,10.38,10.165,10.38,2091040.0
2010-07-16,10.34,10.365,10.05,10.15,1770200.0
2010-07-19,10.11,10.235,10.025,10.14,1135735.0
2010-07-20,10.035,10.185,9.97,10.165,2283710.0
2010-07-21,10.21,10.21,9.94,10.015,1623560.0
2010-07-22,10.12,10.29,10.1,10.29,1818200.0
2010-07-23,10.265,10.51,10.265,10.43,1917210.0
2010-07-26,10.495,10.55,10.435,10.465,2058790.0
2010-07-27,10.48,10.545,10.205,10.225,2928730.0
2010-07-28,10.205,10.395,10.19,10.36,1714470.0
2010-07-29,10.37,10.53,10.37,10.515,1919275.0
2010-07-30,10.47,10.62,10.32,10.495,1871365.0
2010-08-03,10.56,10.745,10.555,10.645,1625470.0
2010-08-04,10.6,10.725,10.585,10.7,1555740.0
2010-08-05,10.685,10.77,10.6,10.76,1749625.0
2010-08-06,10.715,10.77,10.505,10.64,1364285.0
2010-08-09,10.59,10.66,10.54,10.645,1020495.0
2010-08-10,10.51,10.645,10.445,10.61,1269550.0
2010-08-11,10.44,10.505,10.2,10.275,1903110.0
2010-08-12,10.14,10.14,9.95,10.04,2561105.0
2010-08-13,10.025,10.225,10.01,10.225,1364970.0
2010-08-16,10.225,10.28,10.145,10.23,838495.0
2010-08-17,10.245,10.495,10.215,10.355,1365615.0
2010-08-18,10.37,10.38,10.235,10.3,1564855.0
2010-08-19,10.245,10.31,10.08,10.145,1538800.0
2010-08-20,10.1,10.21,9.985,10.17,974560.0
2010-08-23,10.23,10.255,10.055,10.085,824060.0
2010-08-24,10.015,10.4,9.955,10.26,2470245.0
2010-08-25,10.12,10.335,10.115,10.335,3332165.0
2010-08-26,10.41,10.6,10.335,10.53,3787185.0
2010-08-27,10.555,10.72,10.51,10.67,3876735.0
2010-08-30,10.685,10.795,10.62,10.64,1573170.0
2010-08-31,10.575,10.785,10.495,10.74,2668385.0
2010-09-01,10.815,11.0,10.805,10.98,2837145.0
2010-09-02,10.935,11.075,10.935,11.045,1702740.0
2010-09-03,10.985,11.145,10.985,11.045,2421420.0
2010-09-07,10.995,11.11,10.99,11.095,1454780.0
2010-09-08,11.09,11.25,10.965,11.005,2230375.0
2010-09-09,11.06,11.115,10.88,10.935,1554915.0
2010-09-10,10.895,10.97,10.835,10.845,1509815.0
2010-09-13,10.855,10.89,10.83,10.865,1778875.0
2010-09-14,10.865,11.035,10.83,10.975,2496840.0
2010-09-15,10.95,11.04,10.915,10.965,2715855.0
2010-09-16,10.95,10.965,10.835,10.89,1200775.0
2010-09-17,10.955,10.975,10.835,10.89,4937150.0
2010-09-20,10.94,11.025,10.855,10.94,2779995.0
2010-09-21,11.025,11.025,10.88,10.89,2603440.0
2010-09-22,10.9,10.985,10.82,10.89,2657165.0
2010-09-23,10.925,10.925,10.73,10.8,2210760.0
2010-09-24,10.91,11.03,10.805,11.0,2765500.0
2010-09-27,10.99,11.08,10.99,10.99,1629900.0
2010-09-28,10.99,11.06,10.85,10.935,1689460.0
2010-09-29,10.92,10.92,10.76,10.9,2203415.0
2010-09-30,10.91,11.005,10.72,10.79,3034105.0
2010-10-01,10.82,10.87,10.65,10.695,2006165.0
2010-10-04,10.695,10.74,10.575,10.645,1735975.0
2010-10-05,10.67,10.875,10.67,10.825,2401345.0
2010-10-06,10.875,11.045,10.77,11.045,2578855.0
2010-10-07,10.91,11.105,10.91,11.085,3472890.0
2010-10-08,11.07,11.2,11.06,11.19,1709665.0
2010-10-12,11.195,11.195,10.995,11.025,3436415.0
2010-10-13,11.21,11.475,11.175,11.355,6897415.0
2010-10-14,11.405,11.405,11.245,11.345,2128135.0
2010-10-15,11.33,11.395,11.245,11.335,1509310.0
2010-10-18,11.33,11.35,11.26,11.34,1127120.0
2010-10-19,11.28,11.385,11.26,11.355,2100910.0
2010-10-20,11.33,11.53,11.33,11.465,1243635.0
2010-10-21,11.42,11.51,11.31,11.48,1951505.0
2010-10-22,11.44,11.55,11.415,11.525,1066915.0
2010-10-25,11.59,11.59,11.435,11.465,1103930.0
2010-10-26,11.425,11.575,11.415,11.51,1553460.0
2010-10-27,11.545,11.545,11.19,11.27,1933660.0
2010-10-28,11.325,11.425,11.07,11.22,2444300.0
2010-10-29,11.14,11.415,11.14,11.415,4113860.0
2010-11-01,11.415,11.545,11.405,11.445,2542945.0
2010-11-02,11.48,11.495,11.355,11.485,1231575.0
2010-11-03,11.425,11.505,11.295,11.385,2515050.0
2010-11-04,11.505,11.525,11.395,11.425,2161075.0
2010-11-05,11.445,11.51,11.27,11.275,2135935.0
2010-11-08,11.33,11.33,11.155,11.25,1906920.0
2010-11-09,11.2,11.275,11.11,11.24,2018710.0
2010-11-10,11.19,11.27,11.135,11.25,1496160.0
2010-11-11,11.225,11.245,11.12,11.22,917815.0
2010-11-12,11.14,11.215,11.04,11.12,1544130.0
2010-11-15,11.09,11.34,11.09,11.17,1631355.0
2010-11-16,11.115,11.205,11.005,11.075,1404775.0
2010-11-17,11.01,11.19,10.975,11.19,1332615.0
2010-11-18,11.215,11.43,11.215,11.375,2217160.0
2010-11-19,11.325,11.465,11.325,11.415,1223010.0
2010-11-22,11.385,11.46,11.3,11.42,1566935.0
2010-11-23,11.36,11.38,11.14,11.155,2167865.0
2010-11-24,11.175,11.275,11.165,11.24,971295.0
2010-11-25,11.21,11.265,11.175,11.26,476150.0
2010-11-26,11.215,11.365,11.2,11.35,863730.0
2010-11-29,11.31,11.345,11.225,11.305,852755.0
2010-11-30,11.22,11.34,11.22,11.255,2886075.0
2010-12-01,11.33,11.41,11.28,11.365,2167960.0
2010-12-02,11.365,11.435,11.31,11.385,2007810.0
2010-12-03,11.385,11.45,11.255,11.36,1558900.0
2010-12-06,11.33,11.415,11.265,11.355,916255.0
2010-12-07,11.35,11.35,11.25,11.32,2200725.0
2010-12-08,11.32,11.325,11.05,11.075,2187880.0
2010-12-09,11.17,11.285,11.105,11.2,3980650.0
2010-12-10,11.2,11.225,11.11,11.125,1988755.0
2010-12-13,11.17,11.17,11.03,11.03,2010240.0
2010-12-14,11.125,11.17,11.065,11.125,1432615.0
2010-12-15,11.06,11.2,11.06,11.16,1891320.0
2010-12-16,11.115,11.24,11.11,11.22,1007905.0
2010-12-17,11.19,11.26,11.1,11.235,2786530.0
2010-12-20,11.185,11.27,11.155,11.19,1189005.0
2010-12-21,11.195,11.28,11.18,11.28,1077650.0
2010-12-22,11.28,11.285,11.2,11.245,764565.0
2010-12-23,11.195,11.22,11.1,11.175,1471635.0
2010-12-24,11.24,11.24,11.195,11.21,176555.0
2010-12-29,11.16,11.285,11.16,11.22,687910.0
2010-12-30,11.25,11.25,11.135,11.155,726825.0
2010-12-31,11.12,11.155,11.05,11.14,728715.0
2011-01-04,11.33,11.33,11.04,11.11,1186765.0
2011-01-05,11.09,11.225,11.07,11.105,1061185.0
2011-01-06,11.105,11.145,11.03,11.08,848800.0
2011-01-07,11.115,11.28,11.11,11.245,1871495.0
2011-01-10,11.26,11.325,11.215,11.31,1324445.0
2011-01-11,11.355,11.44,11.335,11.42,1762750.0
2011-01-12,11.38,11.445,11.36,11.42,2110005.0
2011-01-13,11.395,11.58,11.395,11.555,4016905.0
2011-01-14,11.54,11.565,11.48,11.54,2348920.0
2011-01-17,11.465,11.545,11.445,11.45,1142190.0
2011-01-18,11.44,11.55,11.44,11.535,985070.0
2011-01-19,11.515,11.545,11.4,11.475,2792290.0
2011-01-20,11.48,11.56,11.385,11.465,2604355.0
2011-01-21,11.45,11.58,11.45,11.5,1635535.0
2011-01-24,11.525,11.57,11.45,11.52,1328315.0
2011-01-25,11.475,11.55,11.365,11.435,2480040.0
2011-01-26,11.515,11.795,11.445,11.77,2388970.0
2011-01-27,11.765,11.92,11.73,11.865,1588690.0
2011-01-28,11.865,11.98,11.555,11.59,2087310.0
2011-01-31,11.61,11.685,11.54,11.58,1486915.0
2011-02-01,11.575,11.63,11.495,11.57,1370015.0
2011-02-02,11.565,11.57,11.425,11.44,1397370.0
2011-02-03,11.525,11.525,11.4,11.415,1226625.0
2011-02-04,11.425,11.445,11.36,11.395,1439255.0
2011-02-07,11.44,11.515,11.44,11.475,1173225.0
2011-02-08,11.505,11.625,11.465,11.56,1590655.0
2011-02-09,11.55,11.59,11.475,11.51,1263940.0
2011-02-10,11.495,11.57,11.465,11.54,1475550.0
2011-02-11,11.49,11.7,11.48,11.595,1217075.0
2011-02-14,11.64,11.685,11.58,11.64,1463815.0
2011-02-15,11.625,11.65,11.55,11.55,1754365.0
2011-02-16,11.55,11.72,11.55,11.63,1663595.0
2011-02-17,11.635,11.73,11.6,11.705,1768635.0
2011-02-18,11.705,11.71,11.575,11.645,2038080.0
2011-02-22,11.55,11.615,11.415,11.455,1157825.0
2011-02-23,11.43,11.465,11.205,11.215,2534850.0
2011-02-24,11.225,11.29,11.125,11.19,1787145.0
2011-02-25,11.285,11.31,11.23,11.295,1632930.0
2011-02-28,11.27,11.4,11.255,11.37,1590255.0
2011-03-01,11.395,11.415,11.185,11.23,1606705.0
2011-03-02,11.225,11.28,11.19,11.24,1249825.0
2011-03-03,11.245,11.245,10.43,11.03,5577480.0
2011-03-04,11.035,11.115,10.955,11.095,5539310.0
2011-03-07,10.955,11.065,10.75,10.82,5449455.0
2011-03-08,10.92,11.075,10.91,10.965,4047555.0
2011-03-09,10.905,10.905,10.905,10.905,0.0
2011-03-10,10.92,10.92,10.565,10.87,4256375.0
2011-03-11,10.77,10.925,10.765,10.865,1874765.0
2011-03-14,10.805,10.89,10.785,10.825,2251760.0
2011-03-15,10.69,10.895,10.565,10.835,2096535.0
2011-03-16,10.76,10.84,10.675,10.815,2468780.0
2011-03-17,10.965,10.965,10.82,10.87,1970650.0
2011-03-18,10.93,10.985,10.91,10.94,3227105.0
2011-03-21,10.99,11.12,10.93,11.12,1520905.0
2011-03-22,10.635,10.905,10.63,10.81,7490785.0
2011-03-23,10.77,10.835,10.635,10.655,4183530.0
2011-03-24,10.71,10.71,10.57,10.62,2992345.0
2011-03-25,10.65,10.76,10.59,10.69,2535975.0
2011-03-28,10.72,10.77,10.65,10.665,1151595.0
2011-03-29,10.665,10.805,10.665,10.805,2026350.0
2011-03-30,10.835,10.84,10.765,10.82,2203410.0
2011-03-31,10.825,10.87,10.78,10.79,2812255.0
2011-04-01,10.795,10.88,10.78,10.79,975370.0
2011-04-04,10.81,10.945,10.81,10.93,1374960.0
2011-04-05,10.925,10.97,10.855,10.86,1466490.0
2011-04-06,10.905,10.905,10.685,10.76,3230835.0
2011-04-07,10.715,10.735,10.63,10.635,1220290.0
2011-04-08,10.64,10.665,10.405,10.44,3541995.0
2011-04-11,10.41,10.505,10.385,10.4,2458895.0
2011-04-12,10.39,10.555,10.39,10.41,3577730.0
2011-04-13,10.46,10.5,10.405,10.445,1583595.0
2011-04-14,10.41,10.485,10.39,10.39,1131510.0
2011-04-15,10.425,10.5,10.425,10.465,1695095.0
2011-04-18,10.405,10.455,10.325,10.35,1993815.0
2011-04-19,10.375,10.44,10.35,10.4,912855.0
2011-04-20,10.58,10.595,10.37,10.435,3044950.0
2011-04-21,10.48,10.48,10.32,10.345,4683015.0
2011-04-25,10.35,10.46,10.35,10.445,2852555.0
2011-04-26,10.51,10.735,10.475,10.68,3827515.0
2011-04-27,10.735,10.735,10.585,10.705,2840495.0
2011-04-28,10.7,10.88,10.69,10.855,2840005.0
2011-04-29,10.87,10.975,10.795,10.865,1967820.0
2011-05-02,10.9,11.01,10.89,10.945,2931760.0
2011-05-03,10.995,10.995,10.795,10.95,3580415.0
2011-05-04,10.935,11.02,10.765,10.835,2098960.0
2011-05-05,10.785,10.99,10.735,10.865,2978535.0
2011-05-06,10.955,10.965,10.825,10.915,2002800.0
2011-05-09,10.91,10.95,10.845,10.885,1226750.0
2011-05-10,10.93,10.93,10.735,10.795,2264920.0
2011-05-11,10.755,10.78,10.575,10.575,3668180.0
2011-05-12,10.575,10.595,10.455,10.495,4391665.0
2011-05-13,10.5,10.5,10.315,10.345,3333275.0
2011-05-16,10.345,10.39,10.3,10.35,2198245.0
2011-05-17,10.355,10.37,10.205,10.255,8508490.0
2011-05-18,10.26,10.35,10.175,10.325,1658225.0
2011-05-19,10.305,10.43,10.305,10.4,3698655.0
2011-05-20,10.39,10.455,10.37,10.4,7091840.0
2011-05-24,10.355,10.365,10.26,10.27,1865885.0
2011-05-25,10.27,10.45,10.26,10.43,1606500.0
2011-05-26,10.43,10.525,10.41,10.45,1315200.0
2011-05-27,10.545,10.64,10.47,10.57,2208840.0
2011-05-30,10.615,10.68,10.605,10.655,385015.0
2011-05-31,10.69,10.7,10.595,10.63,1862740.0
2011-06-01,10.57,10.61,10.365,10.38,3256965.0
2011-06-02,10.39,10.56,10.37,10.51,2063765.0
2011-06-03,10.39,10.485,10.365,10.45,1470515.0
2011-06-06,10.455,10.49,10.28,10.31,1178210.0
2011-06-07,10.27,10.395,10.24,10.325,2385090.0
2011-06-08,10.3,10.32,10.215,10.23,1708585.0
2011-06-09,10.25,10.29,10.215,10.28,1411185.0
2011-06-10,10.22,10.31,10.215,10.29,1614720.0
2011-06-13,10.29,10.395,10.26,10.28,2232245.0
2011-06-14,10.34,10.495,10.325,10.45,2072045.0
2011-06-15,10.395,10.43,10.27,10.285,1753145.0
2011-06-16,10.295,10.34,10.175,10.19,1571875.0
2011-06-17,10.205,10.32,10.205,10.24,2534950.0
2011-06-20,10.265,10.38,10.22,10.305,1414380.0
2011-06-21,10.355,10.39,10.29,10.305,1694485.0
2011-06-22,10.335,10.335,10.145,10.145,2171075.0
2011-06-23,10.1,10.14,9.935,10.135,2411225.0
2011-06-24,10.18,10.18,9.99,10.005,1874975.0
2011-06-27,10.06,10.155,10.04,10.125,1682995.0
2011-06-28,10.15,10.38,10.1,10.33,2614075.0
2011-06-29,10.375,10.455,10.28,10.355,2373730.0
2011-06-30,10.41,10.525,10.35,10.47,2387550.0
2011-07-04,10.55,10.555,10.485,10.495,415220.0
2011-07-05,10.53,10.605,10.475,10.475,1919455.0
2011-07-06,10.525,10.63,10.5,10.56,2078095.0
2011-07-07,10.625,10.635,10.515,10.525,2836280.0
2011-07-08,10.485,10.5,10.425,10.455,1853950.0
2011-07-11,10.41,10.425,10.24,10.34,1514275.0
2011-07-12,10.26,10.355,10.26,10.3,2042490.0
2011-07-13,10.29,10.475,10.27,10.32,2070880.0
2011-07-14,10.31,10.37,10.2,10.225,2129955.0
2011-07-15,10.275,10.305,10.16,10.27,2314675.0
2011-07-18,10.27,10.325,10.145,10.185,1233580.0
2011-07-19,10.22,10.405,10.18,10.365,1815290.0
2011-07-20,10.365,10.395,10.165,10.195,10180830.0
2011-07-21,10.21,10.37,10.18,10.325,2117600.0
2011-07-22,10.355,10.38,10.235,10.285,2979980.0
2011-07-25,10.205,10.415,10.15,10.35,2070600.0
2011-07-26,10.345,10.345,10.155,10.16,3534285.0
2011-07-27,10.155,10.37,10.095,10.095,3343815.0
2011-07-28,10.26,10.715,10.23,10.58,5511235.0
2011-07-29,10.485,10.65,10.39,10.615,2927860.0
2011-08-02,10.53,10.56,10.24,10.27,3269995.0
2011-08-03,10.2,10.46,10.12,10.45,3070160.0
2011-08-04,10.36,10.435,10.17,10.275,5466460.0
2011-08-05,10.265,10.315,9.885,10.12,6081075.0
2011-08-08,9.83,9.86,9.615,9.745,8392015.0
2011-08-09,9.73,10.085,9.68,10.06,12022090.0
2011-08-10,10.01,10.2,9.815,10.045,3664725.0
2011-08-11,10.045,10.255,9.885,10.205,4245580.0
2011-08-12,10.24,10.37,10.11,10.285,1816250.0
2011-08-15,10.295,10.42,10.24,10.255,1852635.0
2011-08-16,10.2,10.26,10.07,10.145,2711400.0
2011-08-17,10.095,10.25,10.015,10.08,2134640.0
2011-08-18,9.915,9.92,9.555,9.59,2724955.0
2011-08-19,9.545,9.705,9.33,9.355,4692135.0
2011-08-22,9.55,9.56,9.37,9.405,1774450.0
2011-08-23,9.49,9.615,9.335,9.61,3179000.0
2011-08-24,9.615,9.715,9.53,9.69,3776560.0
2011-08-25,9.695,9.765,9.555,9.595,2434155.0
2011-08-26,9.57,9.67,9.38,9.605,1292035.0
2011-08-29,9.66,9.835,9.6,9.81,1247165.0
2011-08-30,9.825,9.94,9.79,9.87,2031825.0
2011-08-31,9.955,10.015,9.735,9.785,3113480.0
2011-09-01,9.805,9.84,9.67,9.735,2742370.0
2011-09-02,9.58,9.595,9.435,9.5,2474415.0
2011-09-06,9.355,9.38,9.155,9.335,2427450.0
2011-09-07,9.435,9.495,9.345,9.495,1513210.0
2011-09-08,9.395,9.43,9.265,9.31,2341200.0
2011-09-09,9.21,9.265,8.92,8.98,3601470.0
2011-09-12,8.875,8.94,8.705,8.8,2224090.0
2011-09-13,8.835,9.095,8.81,9.015,1736840.0
2011-09-14,9.13,9.35,9.015,9.28,3264680.0
2011-09-15,9.37,9.39,9.175,9.3,1963210.0
2011-09-16,9.3,9.395,9.17,9.175,3808285.0
2011-09-19,9.035,9.095,8.88,8.935,2830115.0
2011-09-20,8.94,9.08,8.79,8.845,3535930.0
2011-09-21,8.87,8.87,8.33,8.33,6029880.0
2011-09-22,8.18,8.22,8.015,8.045,9210670.0
2011-09-23,8.055,8.485,8.005,8.455,4767420.0
2011-09-26,8.49,8.795,8.49,8.72,4304005.0
2011-09-27,8.945,8.945,8.68,8.7,4526585.0
2011-09-28,8.715,8.815,8.665,8.73,4044890.0
2011-09-29,8.85,9.085,8.805,9.055,4323895.0
2011-09-30,8.935,8.97,8.785,8.845,2968800.0
2011-10-03,8.77,8.77,8.465,8.495,6449875.0
2011-10-04,8.33,8.99,8.33,8.95,4885690.0
2011-10-05,8.885,9.215,8.885,9.105,3357885.0
2011-10-06,9.19,9.22,9.085,9.135,3923600.0
2011-10-07,9.075,9.275,2.415,9.15,3357090.0
2011-10-11,9.38,9.435,9.28,9.365,7286550.0
2011-10-12,9.45,9.545,9.31,9.545,2151715.0
2011-10-13,9.52,9.665,9.465,9.54,2895435.0
2011-10-14,9.63,9.635,9.46,9.525,2027755.0
2011-10-17,9.555,9.56,9.305,9.355,2641825.0
2011-10-18,9.295,9.84,9.285,9.82,4257020.0
2011-10-19,9.77,9.975,9.77,9.94,3650790.0
2011-10-20,9.945,10.14,9.925,10.045,6393920.0
2011-10-21,10.11,10.305,10.075,10.29,4309120.0
2011-10-24,10.33,10.475,10.33,10.475,3770070.0
2011-10-25,10.33,10.425,10.075,10.42,11353440.0
2011-10-26,10.33,10.485,10.3,10.475,6184170.0
2011-10-27,10.555,10.765,10.545,10.755,12436305.0
2011-10-28,10.725,11.275,10.67,11.17,11131925.0
2011-10-31,11.51,11.53,10.785,10.785,12003270.0
2011-11-01,10.505,11.01,10.445,10.945,8344675.0
2011-11-02,11.025,11.03,10.88,10.92,3568565.0
2011-11-03,10.935,10.975,10.875,10.93,4166350.0
2011-11-04,10.88,10.995,10.725,10.945,4415245.0
2011-11-07,10.89,11.055,10.89,10.985,2126045.0
2011-11-08,10.985,11.09,10.875,10.985,3105065.0
2011-11-09,10.855,10.96,10.785,10.82,4989435.0
2011-11-10,10.83,10.925,10.81,10.885,3208030.0
2011-11-11,10.94,11.01,10.935,10.975,2133140.0
2011-11-14,10.885,11.025,10.885,10.96,1591460.0
2011-11-15,10.905,11.0,10.835,10.945,2637740.0
2011-11-16,10.855,10.915,10.76,10.77,7027010.0
2011-11-17,10.725,10.75,10.565,10.615,2837520.0
2011-11-18,10.595,10.7,10.515,10.665,2126500.0
2011-11-21,10.525,10.615,10.415,10.46,3911345.0
2011-11-22,10.45,10.45,10.355,10.43,2641960.0
2011-11-23,10.34,10.38,10.24,10.28,1499455.0
2011-11-24,10.28,10.31,9.95,10.14,632340.0
2011-11-25,10.155,10.245,10.07,10.17,964925.0
2011-11-28,10.31,10.485,10.3,10.465,3238445.0
2011-11-29,10.46,10.565,10.43,10.51,2729285.0
2011-11-30,10.61,10.79,10.59,10.76,1740230.0
2011-12-01,10.78,10.8,10.61,10.715,1740510.0
2011-12-02,10.785,10.94,10.775,10.91,1773355.0
2011-12-05,10.985,11.225,10.985,11.18,3106700.0
2011-12-06,11.22,11.275,11.155,11.16,1945900.0
2011-12-07,11.095,11.29,11.09,11.29,1603330.0
2011-12-08,11.245,11.36,11.21,11.325,1746585.0
2011-12-09,11.32,11.375,11.305,11.335,5240070.0
2011-12-12,11.255,11.35,11.245,11.35,2302505.0
2011-12-13,11.29,11.44,11.29,11.44,4740025.0
2011-12-14,11.465,11.53,11.345,11.465,7394505.0
2011-12-15,11.465,11.55,11.16,11.18,3922495.0
2011-12-16,11.24,11.375,11.2,11.21,4270580.0
2011-12-19,11.21,11.335,11.135,11.18,2535755.0
2011-12-20,11.27,11.395,11.195,11.34,2749370.0
2011-12-21,11.295,11.455,11.265,11.45,1306880.0
2011-12-22,11.415,11.525,11.415,11.52,1058555.0
2011-12-23,11.52,11.685,11.5,11.645,1377100.0
2011-12-28,11.61,11.655,11.5,11.645,1364985.0
2011-12-29,11.61,11.715,11.605,11.7,1295800.0
2011-12-30,11.74,12.215,11.73,12.135,3674825.0
2012-01-03,12.065,12.25,12.06,12.235,4804170.0
2012-01-04,12.185,12.42,12.185,12.415,6440770.0
2012-01-05,12.33,12.39,12.21,12.33,3482155.0
2012-01-06,12.25,12.275,12.08,12.15,2947665.0
2012-01-09,12.095,12.245,11.955,12.185,2309250.0
2012-01-10,12.195,12.34,12.075,12.075,2412550.0
2012-01-11,12.025,12.245,12.025,12.185,1765015.0
2012-01-12,12.135,12.33,12.125,12.33,2311280.0
2012-01-13,12.205,12.465,12.17,12.445,3297980.0
2012-01-16,12.4,12.46,12.27,12.315,964015.0
2012-01-17,12.24,12.44,12.24,12.405,3747680.0
2012-01-18,12.3,12.645,12.265,12.645,6489345.0
2012-01-19,12.625,12.96,12.625,12.77,5676255.0
2012-01-20,12.725,12.785,12.47,12.585,2974825.0
2012-01-23,12.565,12.64,12.4,12.565,3407185.0
2012-01-24,12.5,12.515,12.325,12.41,7343375.0
2012-01-25,12.415,12.64,12.3,12.6,9191860.0
2012-01-26,12.39,12.765,12.375,12.6,4059950.0
2012-01-27,12.59,12.77,12.555,12.575,3470780.0
2012-01-30,12.42,12.72,12.42,12.58,2334055.0
2012-01-31,12.58,12.715,12.55,12.575,1967830.0
2012-02-01,12.63,12.715,12.585,12.62,2920450.0
2012-02-02,12.59,12.69,12.56,12.635,1953960.0
2012-02-03,12.75,13.07,12.74,12.92,6839690.0
2012-02-06,12.87,13.19,12.82,13.075,4937035.0
2012-02-07,13.075,13.35,13.005,13.295,5533645.0
2012-02-08,13.245,13.56,13.245,13.46,8161585.0
2012-02-09,13.365,13.42,13.195,13.235,5670285.0
2012-02-10,13.125,13.22,12.995,13.175,4229385.0
2012-02-13,13.17,13.26,13.17,13.205,3762055.0
2012-02-14,13.155,13.19,12.995,13.135,3044715.0
2012-02-15,13.11,13.185,12.79,12.845,3739620.0
2012-02-16,12.8,12.88,12.74,12.815,4185500.0
2012-02-17,12.815,13.005,12.815,12.99,2553370.0
2012-02-21,12.99,13.085,12.975,13.035,1744045.0
2012-02-22,13.04,13.17,13.0,13.12,2788405.0
2012-02-23,13.075,13.12,12.995,13.07,1609320.0
2012-02-24,13.05,13.295,13.05,13.23,2270610.0
2012-02-27,13.165,13.215,13.1,13.185,1459205.0
2012-02-28,13.155,13.225,13.05,13.185,1425220.0
2012-02-29,13.155,13.215,12.955,13.04,1907380.0
2012-03-01,12.975,13.22,12.975,13.17,2170045.0
2012-03-02,13.14,13.205,13.03,13.08,1348435.0
2012-03-05,13.095,13.17,13.035,13.155,1042205.0
2012-03-06,13.085,13.09,12.63,12.705,3528810.0
2012-03-07,12.685,12.91,12.68,12.89,3096380.0
2012-03-08,12.995,13.095,12.89,13.055,2231065.0
2012-03-09,13.08,13.235,13.005,13.235,3677140.0
2012-03-12,13.21,13.25,13.185,13.245,2368375.0
2012-03-13,13.26,13.555,13.23,13.535,4046415.0
2012-03-14,13.54,13.57,13.185,13.25,2907920.0
2012-03-15,13.23,13.525,13.215,13.525,2098680.0
2012-03-16,13.525,13.63,13.485,13.59,5454050.0
2012-03-19,13.555,13.855,13.55,13.65,4718965.0
2012-03-20,13.55,13.65,13.395,13.525,1922680.0
2012-03-21,13.49,13.865,13.48,13.81,2138405.0
2012-03-22,13.725,13.78,13.58,13.745,2311550.0
2012-03-23,13.65,13.715,13.555,13.6,2029230.0
2012-03-26,13.63,13.905,13.62,13.875,1503755.0
2012-03-27,13.88,13.945,13.68,13.7,1994680.0
2012-03-28,13.68,13.71,13.37,13.51,2198315.0
2012-03-29,13.42,13.48,13.13,13.45,3808450.0
2012-03-30,13.455,13.58,13.345,13.365,2645730.0
2012-04-02,13.335,13.58,13.33,13.555,1248175.0
2012-04-03,13.495,13.58,13.395,13.465,3093060.0
2012-04-04,13.305,13.475,13.285,13.3,2103190.0
2012-04-05,13.235,13.255,13.065,13.24,1932865.0
2012-04-09,13.105,13.24,13.08,13.18,938565.0
2012-04-10,13.145,13.325,12.79,12.935,6599295.0
2012-04-11,13.07,13.16,12.985,13.135,4809800.0
2012-04-12,13.18,13.49,13.17,13.415,2058585.0
2012-04-13,13.41,13.435,13.255,13.36,1601925.0
2012-04-16,13.375,13.55,13.34,13.365,2811990.0
2012-04-17,13.36,13.365,13.185,13.26,3696230.0
2012-04-18,13.195,13.495,13.185,13.43,1342285.0
2012-04-19,13.46,13.69,13.375,13.425,1926870.0
2012-04-20,13.5,13.575,13.39,13.495,3057915.0
2012-04-23,13.285,13.345,13.075,13.1,3173950.0
2012-04-24,13.105,13.38,13.1,13.38,2049525.0
2012-04-25,13.415,13.5,13.31,13.44,1721740.0
2012-04-26,13.38,13.495,13.32,13.495,1162040.0
2012-04-27,13.43,13.555,13.335,13.535,2336005.0
2012-04-30,13.405,13.56,13.28,13.495,1056000.0
2012-05-01,13.525,13.74,13.525,13.65,1470880.0
2012-05-02,13.595,13.685,13.43,13.67,1904065.0
2012-05-03,13.595,13.655,13.435,13.455,1891510.0
2012-05-04,13.405,13.405,13.12,13.17,1379455.0
2012-05-07,13.07,13.285,12.99,13.15,2233020.0
2012-05-08,13.01,13.12,12.845,13.01,8546605.0
2012-05-09,12.88,12.97,12.815,12.93,2851720.0
2012-05-10,13.005,13.065,12.84,12.875,1751765.0
2012-05-11,12.86,13.02,12.8,12.955,2585065.0
2012-05-14,12.885,13.06,12.825,12.91,1696160.0
2012-05-15,12.91,13.11,12.875,13.095,1852075.0
2012-05-16,13.135,13.69,13.13,13.395,5017405.0
2012-05-17,13.62,13.75,13.41,13.505,13055140.0
2012-05-18,13.595,13.6,12.99,13.085,4453950.0
2012-05-22,13.28,13.465,13.17,13.225,4363640.0
2012-05-23,13.015,13.325,12.865,13.24,3553050.0
2012-05-24,13.2,13.73,13.2,13.64,12916160.0
2012-05-25,13.595,13.715,13.525,13.625,4378335.0
2012-05-28,13.51,13.595,13.245,13.335,2361350.0
2012-05-29,13.36,13.59,13.36,13.56,2036220.0
2012-05-30,13.47,13.495,13.23,13.255,1939185.0
2012-05-31,13.26,13.48,13.165,13.43,2132545.0
2012-06-01,13.415,13.415,12.97,13.01,4222440.0
2012-06-04,12.98,13.115,12.64,12.88,3384640.0
2012-06-05,12.905,12.92,12.73,12.78,1676440.0
2012-06-06,12.795,13.185,12.785,13.165,2681535.0
2012-06-07,13.265,13.31,13.07,13.13,1991525.0
2012-06-08,13.06,13.11,12.895,12.985,1666355.0
2012-06-11,13.035,13.125,12.99,13.04,1360395.0
2012-06-12,13.055,13.085,12.84,12.99,2013950.0
2012-06-13,12.985,13.095,12.87,12.945,1409085.0
2012-06-14,12.945,12.97,12.765,12.84,2947215.0
2012-06-15,12.885,13.035,12.845,12.955,3243605.0
2012-06-18,12.9,13.31,12.895,13.215,2045825.0
2012-06-19,13.2,13.405,13.185,13.225,1401270.0
2012-06-20,13.22,13.3,13.135,13.265,1438125.0
2012-06-21,13.265,13.39,13.16,13.17,2223195.0
2012-06-22,13.185,13.215,13.0,13.21,1417325.0
2012-06-25,13.005,13.12,12.95,13.015,1038735.0
2012-06-26,12.965,13.11,12.895,12.97,1191450.0
2012-06-27,12.955,13.05,12.77,12.915,2406580.0
2012-06-28,12.89,13.04,12.77,13.04,1490060.0
2012-06-29,13.175,13.29,13.115,13.255,2704245.0
2012-07-03,13.355,13.7,13.35,13.585,2926970.0
2012-07-04,13.5,13.585,13.435,13.445,501045.0
2012-07-05,13.46,13.615,13.435,13.44,2081305.0
2012-07-06,13.425,13.44,13.25,13.31,2705330.0
2012-07-09,13.335,13.365,13.145,13.205,1313700.0
2012-07-10,13.175,13.305,13.12,13.19,2176045.0
2012-07-11,13.145,13.195,12.99,13.07,3662855.0
2012-07-12,13.03,13.075,12.89,13.0,1672185.0
2012-07-13,13.04,13.42,13.01,13.365,7649725.0
2012-07-16,13.385,13.41,13.25,13.375,1821735.0
2012-07-17,13.4,13.5,13.36,13.455,2577865.0
2012-07-18,13.475,13.505,13.395,13.435,1281165.0
2012-07-19,13.41,13.565,13.375,13.565,10340065.0
2012-07-20,13.52,13.52,13.345,13.39,1257595.0
2012-07-23,13.22,13.39,13.21,13.305,1943325.0
2012-07-24,13.305,13.345,13.255,13.305,2181425.0
2012-07-25,13.33,14.1,13.33,14.005,6468010.0
2012-07-26,14.015,14.525,14.015,14.375,5100420.0
2012-07-27,14.385,14.825,14.36,14.755,5077435.0
2012-07-30,14.72,14.725,14.535,14.6,2247410.0
2012-07-31,14.61,14.665,14.425,14.46,2194480.0
2012-08-01,14.455,14.53,14.32,14.48,1958795.0
2012-08-02,14.435,14.54,14.285,14.465,1532420.0
2012-08-03,14.545,14.725,14.505,14.635,2912985.0
2012-08-07,14.72,15.0,14.7,14.935,3619160.0
2012-08-08,14.9,14.92,14.805,14.835,1570310.0
2012-08-09,14.82,14.9,14.795,14.845,1624450.0
2012-08-10,14.85,14.935,14.81,14.905,1800720.0
2012-08-13,14.95,14.95,14.805,14.945,884605.0
2012-08-14,14.96,14.985,14.82,14.835,1204455.0
2012-08-15,14.795,14.92,14.78,14.81,868090.0
2012-08-16,14.81,15.06,14.81,15.03,1483875.0
2012-08-17,15.035,15.075,15.01,15.075,1265775.0
2012-08-20,15.065,15.195,15.04,15.08,956080.0
2012-08-21,15.07,15.19,15.03,15.05,2450265.0
2012-08-22,14.99,15.06,14.875,14.93,944220.0
2012-08-23,14.88,14.915,14.685,14.795,1402560.0
2012-08-24,14.825,14.825,14.725,14.795,1200895.0
2012-08-27,14.755,14.835,14.605,14.7,1012645.0
2012-08-28,14.685,14.695,14.55,14.605,1789090.0
2012-08-29,14.645,14.645,14.47,14.585,1640050.0
2012-08-30,14.54,14.58,14.455,14.525,994840.0
2012-08-31,14.53,14.59,14.425,14.45,1011190.0
2012-09-04,14.435,14.44,14.33,14.425,3327735.0
2012-09-05,14.385,14.525,14.355,14.385,1173160.0
2012-09-06,14.37,14.64,14.37,14.64,1760090.0
2012-09-07,14.565,14.665,14.45,14.645,1859485.0
2012-09-10,14.645,14.715,14.56,14.66,935440.0
2012-09-11,14.635,14.71,14.59,14.67,1410415.0
2012-09-12,14.685,14.84,14.685,14.815,1099600.0
2012-09-13,14.805,14.82,14.685,14.75,1462430.0
2012-09-14,14.865,15.185,14.865,15.115,2450310.0
2012-09-17,15.12,15.14,14.75,14.76,1494675.0
2012-09-18,14.755,14.755,14.42,14.435,2122350.0
2012-09-19,14.45,14.76,14.34,14.71,1909805.0
2012-09-20,14.43,14.545,14.24,14.325,3131360.0
2012-09-21,14.365,14.425,14.195,14.195,3998830.0
2012-09-24,14.195,14.735,14.195,14.615,2473690.0
2012-09-25,14.715,14.715,14.555,14.6,1618090.0
2012-09-26,14.545,14.705,14.505,14.63,1547165.0
2012-09-27,14.765,14.8,14.63,14.665,1407275.0
2012-09-28,14.605,14.66,14.4,14.535,1728045.0
2012-10-01,14.535,14.76,14.48,14.72,1739275.0
2012-10-02,14.755,15.01,14.725,15.01,2901405.0
2012-10-03,15.015,15.175,14.97,15.145,3180880.0
2012-10-04,15.185,15.335,15.125,15.23,2036765.0
2012-10-05,15.23,15.515,15.23,15.495,2692810.0
2012-10-09,15.39,15.56,15.365,15.41,4766520.0
2012-10-10,15.365,15.475,15.345,15.38,4461835.0
2012-10-11,15.445,15.48,15.375,15.39,1656250.0
2012-10-12,15.385,15.495,15.355,15.495,1893880.0
2012-10-15,15.445,15.655,15.4,15.655,2401535.0
2012-10-16,15.675,16.025,15.675,16.025,4212505.0
2012-10-17,16.03,16.045,15.745,15.82,3567430.0
2012-10-18,15.73,16.02,15.73,15.905,3047565.0
2012-10-19,15.855,15.895,15.6,15.75,1777950.0
2012-10-22,15.54,15.775,15.54,15.695,1904635.0
2012-10-23,15.57,15.67,15.245,15.655,2278995.0
2012-10-24,15.945,16.73,15.88,16.6,11562775.0
2012-10-25,16.355,16.54,16.275,16.385,3912080.0
2012-10-26,16.335,16.42,16.285,16.35,3134110.0
2012-10-29,16.275,16.365,15.98,16.205,703080.0
2012-10-30,16.09,16.365,16.085,16.335,1544905.0
2012-10-31,16.33,16.425,16.31,16.365,1864720.0
2012-11-01,16.375,16.74,16.315,16.74,2501385.0
2012-11-02,16.695,16.825,16.635,16.695,2162905.0
2012-11-05,16.68,16.725,16.585,16.625,934710.0
2012-11-06,16.64,16.655,16.5,16.545,2453505.0
2012-11-07,16.475,16.565,16.255,16.37,1512130.0
2012-11-08,16.385,16.395,16.1,16.13,1350890.0
2012-11-09,16.03,16.18,15.94,16.05,1826460.0
2012-11-12,16.065,16.255,15.985,16.23,2335585.0
2012-11-13,16.22,16.595,16.18,16.4,1477190.0
2012-11-14,16.42,16.445,16.215,16.24,3887130.0
2012-11-15,16.125,16.46,16.06,16.11,2139520.0
2012-11-16,16.12,16.13,15.945,16.065,2062960.0
2012-11-19,16.11,16.48,16.11,16.47,2834695.0
2012-11-20,16.465,16.6,16.35,16.435,2295260.0
2012-11-21,16.38,16.5,16.34,16.46,1551005.0
2012-11-22,16.46,16.575,16.43,16.545,241205.0
2012-11-23,16.48,16.61,16.44,16.475,730045.0
2012-11-26,16.54,16.54,16.33,16.43,2642520.0
2012-11-27,16.45,16.455,16.345,16.395,1984480.0
2012-11-28,16.385,16.47,16.245,16.43,1937740.0
2012-11-29,16.45,16.545,16.4,16.545,3018970.0
2012-11-30,16.475,16.595,16.345,16.515,2980445.0
2012-12-03,16.47,16.525,16.21,16.27,3768855.0
2012-12-04,16.18,16.7,16.155,16.565,2881705.0
2012-12-05,16.725,17.465,16.72,17.245,9905390.0
2012-12-06,17.375,17.8,17.345,17.685,4617620.0
2012-12-07,17.635,17.745,17.355,17.405,5629335.0
2012-12-10,17.5,17.775,17.42,17.75,3137650.0
2012-12-11,17.805,17.965,17.54,17.665,2885760.0
2012-12-12,17.645,17.705,17.5,17.56,1995335.0
2012-12-13,17.495,17.65,17.455,17.555,1482195.0
2012-12-14,17.49,17.585,17.46,17.585,2766525.0
2012-12-17,17.53,17.63,17.305,17.45,2681435.0
2012-12-18,17.49,17.635,17.325,17.605,5884440.0
2012-12-19,17.55,17.815,17.425,17.77,2738565.0
2012-12-20,17.74,18.08,17.535,18.05,3031020.0
2012-12-21,17.99,18.135,17.87,17.99,3605785.0
2012-12-24,17.97,18.03,17.88,18.02,766670.0
2012-12-27,17.905,18.105,17.85,18.09,1437705.0
2012-12-28,18.0,18.055,17.94,17.965,1301180.0
2012-12-31,17.91,18.14,17.905,18.035,1308380.0
2013-01-02,18.305,18.805,18.255,18.61,2742275.0
2013-01-03,18.54,18.895,18.51,18.765,2674105.0
2013-01-04,18.68,19.0,18.68,18.96,2568225.0
2013-01-07,18.86,18.97,18.77,18.865,2494580.0
2013-01-08,18.815,19.255,18.815,19.19,4302030.0
2013-01-09,19.16,19.415,19.09,19.37,3660110.0
2013-01-10,19.35,19.515,19.18,19.48,3080590.0
2013-01-11,19.485,19.68,19.4,19.605,3178445.0
2013-01-14,19.56,19.66,19.42,19.535,2432230.0
2013-01-15,19.36,19.505,19.35,19.445,3739450.0
2013-01-16,19.38,19.645,19.365,19.59,1765545.0
2013-01-17,19.575,19.65,19.43,19.445,2396725.0
2013-01-18,19.405,19.57,19.405,19.515,3353545.0
2013-01-21,19.445,19.52,19.405,19.485,2610005.0
2013-01-22,19.425,19.71,19.425,19.69,2039020.0
2013-01-23,19.605,19.945,19.605,19.85,1863935.0
2013-01-24,19.84,20.295,19.745,20.275,2517375.0
2013-01-25,20.265,20.355,20.055,20.135,2259730.0
2013-01-28,20.17,20.415,20.11,20.16,2263300.0
2013-01-29,20.1,21.195,19.955,20.775,6580965.0
2013-01-30,20.555,20.67,20.3,20.51,2138455.0
2013-01-31,20.485,20.735,20.375,20.585,3108560.0
2013-02-01,20.785,20.805,20.61,20.695,1689885.0
2013-02-04,20.395,20.66,20.295,20.295,2380285.0
2013-02-05,20.345,20.505,20.24,20.26,2150530.0
2013-02-06,20.18,20.255,20.045,20.205,3158420.0
2013-02-07,20.205,20.325,20.075,20.255,2620435.0
2013-02-08,20.245,20.335,20.17,20.335,1883865.0
2013-02-11,20.335,20.81,20.335,20.73,1385895.0
2013-02-12,20.695,21.105,20.675,21.06,1691050.0
2013-02-13,21.015,21.26,21.015,21.15,1948410.0
2013-02-14,21.08,21.375,21.02,21.36,2237045.0
2013-02-15,21.325,21.495,21.325,21.385,2383810.0
2013-02-19,21.38,21.615,21.38,21.605,1878205.0
2013-02-20,21.585,21.79,21.405,21.46,1894710.0
2013-02-21,21.37,21.43,21.165,21.305,1550245.0
2013-02-22,21.39,21.68,21.38,21.575,1314645.0
2013-02-25,21.63,21.89,21.46,21.52,2636925.0
2013-02-26,21.53,21.665,21.405,21.58,1578735.0
2013-02-27,21.54,22.39,21.54,22.27,3743405.0
2013-02-28,22.245,22.455,22.215,22.425,4698760.0
2013-03-01,22.345,22.775,22.255,22.68,2306155.0
2013-03-04,22.7,23.19,22.61,22.985,2233740.0
2013-03-05,23.15,23.49,23.09,23.135,2286775.0
2013-03-06,23.22,23.475,23.17,23.2,1898175.0
2013-03-07,23.18,23.47,23.175,23.415,1508185.0
2013-03-08,23.505,23.59,23.06,23.195,2823715.0
2013-03-11,23.16,23.415,23.15,23.285,1193295.0
2013-03-12,23.275,23.45,23.11,23.225,1582630.0
2013-03-13,23.22,23.36,23.115,23.3,1988265.0
2013-03-14,23.255,23.32,23.04,23.235,1697440.0
2013-03-15,23.21,23.45,23.125,23.13,2936520.0
2013-03-18,23.01,23.19,22.89,23.02,1696745.0
2013-03-19,22.985,23.235,22.985,23.17,1834920.0
2013-03-20,23.205,23.595,23.185,23.595,2508230.0
2013-03-21,23.39,23.47,23.085,23.1,2435100.0
2013-03-22,23.14,23.305,23.025,23.12,1206350.0
2013-03-25,23.215,23.325,22.815,22.89,1583720.0
2013-03-26,22.905,23.25,22.905,23.21,1366735.0
2013-03-27,23.19,23.38,22.995,23.135,2077070.0
2013-03-28,23.135,23.825,23.135,23.755,3931685.0
2013-04-01,23.74,23.75,23.12,23.12,2350910.0
2013-04-02,23.145,23.27,22.525,22.645,3589330.0
2013-04-03,22.51,22.665,21.905,21.96,3380830.0
2013-04-04,21.88,21.975,21.62,21.81,3070525.0
2013-04-05,21.33,22.085,21.195,22.015,4347355.0
2013-04-08,21.975,22.435,21.975,22.4,2387870.0
2013-04-09,22.455,22.56,21.995,22.02,2747110.0
2013-04-10,22.025,22.34,22.0,22.265,4242725.0
2013-04-11,22.19,22.615,22.08,22.37,1810340.0
2013-04-12,22.21,22.59,22.14,22.515,1236025.0
2013-04-15,22.475,22.58,21.71,21.765,4328730.0
2013-04-16,21.78,22.21,21.78,22.195,1569835.0
2013-04-17,22.06,22.15,21.62,21.855,2135535.0
2013-04-18,21.795,22.175,21.665,21.975,2484640.0
2013-04-19,21.91,22.385,21.895,22.265,2000785.0
2013-04-22,22.265,22.645,22.18,22.485,1277060.0
2013-04-23,22.495,23.01,22.305,22.625,2382420.0
2013-04-24,22.74,22.875,22.26,22.355,1754540.0
2013-04-25,22.565,22.585,22.31,22.515,1460480.0
2013-04-26,22.495,22.63,22.385,22.52,1367280.0
2013-04-29,22.58,22.735,22.44,22.555,1503515.0
2013-04-30,22.46,22.565,22.245,22.505,1318900.0
2013-05-01,22.58,22.58,21.99,22.075,2569850.0
2013-05-02,22.04,22.78,22.04,22.7,1867215.0
2013-05-03,22.9,23.33,22.745,22.805,1784495.0
2013-05-06,22.97,23.075,22.74,22.9,935895.0
2013-05-07,23.0,23.335,22.96,23.25,4169375.0
2013-05-08,23.195,23.615,23.185,23.575,1386365.0
2013-05-09,23.495,23.85,23.07,23.125,3210820.0
2013-05-10,23.14,23.47,23.12,23.31,1316745.0
2013-05-13,23.305,23.715,23.02,23.515,1331695.0
2013-05-14,23.66,24.57,23.575,24.54,2631700.0
2013-05-15,24.445,24.705,24.385,24.495,1766255.0
2013-05-16,24.505,25.09,24.495,24.87,4294000.0
2013-05-17,24.785,25.59,24.785,25.525,2413510.0
2013-05-21,25.16,25.565,25.08,25.09,2479765.0
2013-05-22,25.195,25.89,24.98,25.05,2331300.0
2013-05-23,24.825,24.825,24.35,24.525,2116565.0
2013-05-24,24.375,24.765,24.375,24.765,1512675.0
2013-05-27,24.755,24.765,24.465,24.53,387850.0
2013-05-28,24.895,25.445,24.895,24.985,2319460.0
2013-05-29,24.825,24.99,24.43,24.825,1356445.0
2013-05-30,25.035,25.17,24.825,24.89,908295.0
2013-05-31,24.72,25.0,24.52,24.705,1392620.0
2013-06-03,24.795,24.8,24.245,24.285,1423800.0
2013-06-04,23.07,23.995,23.04,23.615,4745355.0
2013-06-05,23.12,23.445,22.48,22.585,4712535.0
2013-06-06,22.41,23.15,22.27,23.085,3036300.0
2013-06-07,23.08,23.645,23.02,23.15,2294750.0
2013-06-10,23.12,23.315,22.67,22.74,1438650.0
2013-06-11,22.41,22.815,22.385,22.53,2011465.0
2013-06-12,22.59,22.785,22.405,22.485,1433215.0
2013-06-13,22.36,22.74,22.105,22.685,1562330.0
2013-06-14,22.6,22.795,22.385,22.545,1411525.0
2013-06-17,22.715,22.745,22.335,22.375,1262185.0
2013-06-18,22.38,22.81,22.35,22.79,1491815.0
2013-06-19,22.705,23.07,22.66,22.845,1557200.0
2013-06-20,22.59,22.72,22.295,22.35,2353025.0
2013-06-21,22.495,22.58,22.12,22.245,3446035.0
2013-06-24,21.96,22.115,21.53,21.9,2256685.0
2013-06-25,21.99,22.68,21.935,22.675,1632635.0
2013-06-26,22.735,22.99,22.555,22.885,1211675.0
2013-06-27,22.905,23.04,22.73,22.73,1296130.0
2013-06-28,22.73,23.105,22.535,22.92,1432385.0
2013-07-02,23.135,23.525,23.065,23.285,1059650.0
2013-07-03,23.175,23.21,22.665,23.005,900595.0
2013-07-04,23.025,23.14,22.735,22.96,177310.0
2013-07-05,22.915,23.09,22.73,22.865,901215.0
2013-07-08,22.645,22.92,22.44,22.77,1388915.0
2013-07-09,22.775,23.175,22.745,23.095,1794280.0
2013-07-10,23.15,23.24,23.025,23.215,971220.0
2013-07-11,23.35,23.395,23.185,23.285,1085045.0
2013-07-12,23.32,23.815,23.32,23.675,1211230.0
2013-07-15,23.765,24.025,23.695,23.73,939495.0
2013-07-16,23.725,23.85,23.63,23.685,1381055.0
2013-07-17,23.795,24.245,23.78,23.96,2591085.0
2013-07-18,24.035,24.245,23.855,24.035,2745915.0
2013-07-19,24.055,24.1,23.885,24.035,3078435.0
2013-07-22,23.905,24.16,23.74,23.835,1105350.0
2013-07-23,23.905,23.925,23.375,23.4,1236030.0
2013-07-24,23.4,23.44,22.485,22.905,5467295.0
2013-07-25,22.9,23.675,22.81,23.59,2003700.0
2013-07-26,23.545,23.75,23.465,23.495,1456730.0
2013-07-29,23.525,23.555,23.28,23.36,1771610.0
2013-07-30,23.32,23.36,22.935,23.105,2993765.0
2013-07-31,23.22,23.35,22.59,22.67,2870595.0
2013-08-01,23.105,23.44,22.825,23.33,2192285.0
2013-08-02,23.275,23.505,23.22,23.415,1139380.0
2013-08-06,23.415,23.42,23.025,23.165,1964625.0
2013-08-07,23.07,23.26,22.925,22.965,1050100.0
2013-08-08,22.92,23.04,22.705,22.98,1219330.0
2013-08-09,22.875,22.975,22.535,22.705,821215.0
2013-08-12,22.69,22.695,22.5,22.615,1024095.0
2013-08-13,22.625,23.19,22.595,23.17,1579145.0
2013-08-14,23.01,23.035,22.695,22.725,1122645.0
2013-08-15,22.585,22.705,22.23,22.44,1592290.0
2013-08-16,22.47,22.725,22.39,22.665,949755.0
2013-08-19,22.605,22.66,22.415,22.445,723040.0
2013-08-20,22.38,22.61,22.31,22.49,1396900.0
2013-08-21,22.415,22.555,22.095,22.27,1148145.0
2013-08-22,22.545,23.08,22.465,23.065,1433835.0
2013-08-23,23.055,23.29,22.975,23.135,1421105.0
2013-08-26,23.19,23.23,22.605,22.605,1392565.0
2013-08-27,22.395,22.42,21.82,22.135,2091690.0
2013-08-28,22.195,22.34,22.02,22.325,1327405.0
2013-08-29,22.325,22.61,22.325,22.53,567150.0
2013-08-30,22.5,22.575,22.265,22.265,898115.0
2013-09-03,22.47,22.65,22.06,22.25,1824010.0
2013-09-04,22.195,22.64,22.115,22.64,838070.0
2013-09-05,22.59,22.94,22.545,22.935,1150160.0
2013-09-06,22.995,22.995,22.395,22.66,1626570.0
2013-09-09,22.645,22.725,22.385,22.605,699015.0
2013-09-10,22.725,22.82,22.63,22.785,1034875.0
2013-09-11,22.805,22.83,22.56,22.755,1957935.0
2013-09-12,22.65,22.735,22.4,22.58,1048560.0
2013-09-13,22.65,23.065,22.575,22.96,1959770.0
2013-09-16,23.08,23.33,23.08,23.325,2056620.0
2013-09-17,23.33,23.395,23.19,23.365,2447755.0
2013-09-18,23.44,23.835,23.285,23.515,3136185.0
2013-09-19,23.575,23.88,23.52,23.865,3007145.0
2013-09-20,23.925,23.96,23.36,23.4,3401840.0
2013-09-23,23.275,23.385,23.085,23.225,1636115.0
2013-09-24,23.16,23.475,23.085,23.405,1322200.0
2013-09-25,23.575,23.58,23.185,23.28,2083170.0
2013-09-26,23.25,23.43,23.16,23.335,1577820.0
2013-09-27,23.25,23.405,23.165,23.265,1097100.0
2013-09-30,23.12,23.16,22.87,22.905,1775090.0
2013-10-01,22.855,23.375,22.85,23.295,1402840.0
2013-10-02,23.205,23.415,23.07,23.385,1165370.0
2013-10-03,23.315,23.385,22.785,23.21,2262455.0
2013-10-04,23.02,23.32,22.975,23.245,1124180.0
2013-10-07,23.075,23.82,23.02,23.76,1822360.0
2013-10-08,23.72,24.285,23.72,23.94,2352765.0
2013-10-09,24.02,24.3,23.84,24.145,2241400.0
2013-10-10,24.26,24.615,24.26,24.46,1616230.0
2013-10-11,24.47,24.525,24.1,24.165,990165.0
2013-10-15,24.165,24.245,24.015,24.14,1060490.0
2013-10-16,24.13,24.315,23.995,24.26,1188085.0
2013-10-17,24.1,24.205,23.905,23.975,1472775.0
2013-10-18,23.98,24.49,23.98,24.395,1687200.0
2013-10-21,24.33,24.435,24.065,24.195,1107810.0
2013-10-22,24.1,24.285,24.075,24.285,1666465.0
2013-10-23,24.955,27.11,24.945,26.77,6535875.0
2013-10-24,26.675,26.88,26.22,26.665,6069800.0
2013-10-25,26.805,27.06,26.31,27.04,2755845.0
2013-10-28,26.835,27.105,26.56,26.705,1899890.0
2013-10-29,26.8,27.225,26.73,27.19,1628270.0
2013-10-30,27.175,27.395,27.005,27.315,1881550.0
2013-10-31,27.26,27.34,26.86,26.86,2139930.0
2013-11-01,27.065,27.34,26.975,27.335,1418835.0
2013-11-04,27.38,27.635,27.21,27.365,1030915.0
2013-11-05,27.215,27.55,27.215,27.51,1510850.0
2013-11-06,27.64,27.715,27.395,27.49,1013260.0
2013-11-07,27.65,27.65,27.225,27.405,1651600.0
2013-11-08,27.47,27.635,27.37,27.4,826765.0
2013-11-11,27.43,27.745,27.31,27.595,631460.0
2013-11-12,27.45,27.815,27.45,27.685,1013860.0
2013-11-13,27.62,28.095,27.575,28.095,3244125.0
2013-11-14,28.06,28.29,28.005,28.075,1393195.0
2013-11-15,28.14,28.275,28.02,28.09,879625.0
2013-11-18,28.215,28.3,27.965,28.17,828135.0
2013-11-19,28.095,28.255,27.815,27.83,1258500.0
2013-11-20,27.915,27.935,27.695,27.725,781505.0
2013-11-21,27.755,28.31,27.745,28.305,865555.0
2013-11-22,28.295,28.82,28.205,28.66,1177405.0
2013-11-25,28.81,29.305,28.805,29.035,2839375.0
2013-11-26,28.98,29.15,28.765,28.765,1008950.0
2013-11-27,28.77,29.32,28.745,29.05,583645.0
2013-11-28,29.015,29.185,28.94,28.965,177005.0
2013-11-29,28.925,29.685,28.925,29.175,628420.0
2013-12-02,29.2,30.095,29.2,30.02,1884910.0
2013-12-03,29.92,30.03,29.085,29.405,1093785.0
2013-12-04,29.15,29.775,29.09,29.465,862555.0
2013-12-05,29.465,29.495,29.055,29.075,897870.0
2013-12-06,29.34,29.73,29.26,29.605,534630.0
2013-12-09,29.605,29.775,29.2,29.32,561175.0
2013-12-10,29.22,29.315,29.025,29.03,1168560.0
2013-12-11,29.1,29.105,28.56,28.62,1641990.0
2013-12-12,28.475,28.99,28.405,28.885,845470.0
2013-12-13,28.955,29.055,28.64,28.735,834385.0
2013-12-16,28.865,29.12,28.545,28.55,1831825.0
2013-12-17,28.635,28.75,28.515,28.58,1640845.0
2013-12-18,28.65,29.055,28.485,28.995,1410225.0
2013-12-19,28.995,29.5,28.94,29.485,927870.0
2013-12-20,29.645,29.845,29.215,29.215,2246160.0
2013-12-23,29.43,29.44,28.945,29.13,719060.0
2013-12-24,28.925,29.28,28.925,29.175,362200.0
2013-12-27,29.27,29.485,29.105,29.16,561655.0
2013-12-30,29.16,29.35,28.87,28.9,592325.0
2013-12-31,28.885,29.15,28.88,29.015,558610.0
2014-01-02,28.81,29.025,28.705,28.785,1709720.0
2014-01-03,28.755,29.06,28.525,28.8,888800.0
2014-01-06,28.865,28.935,28.29,28.375,853755.0
2014-01-07,28.495,28.72,28.255,28.58,1031355.0
2014-01-08,28.555,28.78,28.24,28.49,1172010.0
2014-01-09,28.555,29.2,28.535,29.115,1046005.0
2014-01-10,29.215,30.225,29.2,30.175,1354255.0
2014-01-13,30.145,30.145,29.4,29.52,1871605.0
2014-01-14,29.615,29.76,29.38,29.57,1812400.0
2014-01-15,29.62,29.74,29.535,29.665,985895.0
2014-01-16,29.465,29.545,29.15,29.535,1426820.0
2014-01-17,29.44,29.69,29.44,29.61,1225525.0
2014-01-20,29.51,29.8,29.51,29.685,179945.0
2014-01-21,29.485,29.82,29.44,29.535,1458125.0
2014-01-22,29.62,29.98,29.595,29.85,1343320.0
2014-01-23,29.715,29.935,29.56,29.64,1144000.0
2014-01-24,29.42,29.445,28.26,28.335,2004855.0
2014-01-27,28.375,28.57,28.04,28.445,1675260.0
2014-01-28,28.39,28.76,28.32,28.565,1101585.0
2014-01-29,28.265,30.94,28.0,29.8,4558850.0
2014-01-30,30.235,31.05,29.925,30.885,2759765.0
2014-01-31,30.405,30.755,30.265,30.495,2026050.0
2014-02-03,30.495,30.52,29.395,29.51,1501430.0
2014-02-04,29.505,29.705,29.09,29.685,1914015.0
2014-02-05,29.47,29.715,29.08,29.645,1232485.0
2014-02-06,29.61,30.18,29.485,30.11,1271965.0
2014-02-07,30.185,30.33,29.705,30.29,937190.0
2014-02-10,30.185,30.45,30.11,30.29,711780.0
2014-02-11,30.23,30.5,30.2,30.4,1002400.0
2014-02-12,30.525,30.705,30.3,30.705,987710.0
2014-02-13,30.6,30.83,30.345,30.745,1330360.0
2014-02-14,30.715,31.095,30.435,30.68,1182175.0
2014-02-18,30.675,31.11,30.635,31.015,1935090.0
2014-02-19,31.015,31.39,30.95,31.205,1460200.0
2014-02-20,31.33,31.5,31.115,31.36,2409970.0
2014-02-21,31.37,31.59,31.3,31.385,1032385.0
2014-02-24,31.58,31.92,31.47,31.585,1067490.0
2014-02-25,31.665,31.72,31.165,31.2,1408120.0
2014-02-26,31.46,31.515,31.09,31.155,2493730.0
2014-02-27,31.325,31.325,31.025,31.11,1699820.0
2014-02-28,31.05,31.79,30.95,31.38,1199610.0
2014-03-03,31.14,31.41,30.985,31.26,1554720.0
2014-03-04,31.64,31.9,31.5,31.65,1169930.0
2014-03-05,31.65,31.81,31.575,31.605,821300.0
2014-03-06,31.545,31.605,31.365,31.375,633390.0
2014-03-07,31.605,31.605,31.2,31.28,762510.0
2014-03-10,31.375,31.375,30.825,30.94,1026425.0
2014-03-11,31.065,31.13,30.545,30.66,1696465.0
2014-03-12,30.655,31.54,30.65,31.44,1185400.0
2014-03-13,31.425,31.605,30.875,30.915,1691510.0
2014-03-14,30.83,30.91,30.675,30.7,1160005.0
2014-03-17,30.905,31.17,30.75,30.91,809280.0
2014-03-18,31.11,31.525,30.975,31.37,1385165.0
2014-03-19,31.435,31.5,31.07,31.24,577315.0
2014-03-20,31.065,31.195,30.655,30.725,1103870.0
2014-03-21,30.69,30.82,30.43,30.455,1969565.0
2014-03-24,30.58,30.775,30.21,30.32,826115.0
2014-03-25,30.435,30.52,30.19,30.335,861915.0
2014-03-26,30.46,30.66,29.93,29.94,1163145.0
2014-03-27,29.935,29.935,29.42,29.45,770485.0
2014-03-28,29.645,29.93,29.52,29.62,1102090.0
2014-03-31,29.785,30.44,29.76,29.98,825655.0
2014-04-01,30.04,30.21,29.815,30.075,2250245.0
2014-04-02,29.895,30.73,29.895,30.54,1199100.0
2014-04-03,30.48,30.715,30.185,30.715,998940.0
2014-04-04,30.77,30.77,30.11,30.18,678910.0
2014-04-07,30.015,30.14,29.365,29.425,1375975.0
2014-04-08,29.415,29.425,28.94,29.18,1145600.0
2014-04-09,29.265,29.545,29.195,29.335,1203060.0
2014-04-10,29.41,29.41,28.5,28.73,1758685.0
2014-04-11,28.41,28.85,28.34,28.595,1267205.0
2014-04-14,28.645,28.92,28.515,28.755,1075990.0
2014-04-15,28.875,29.38,28.575,28.86,1014940.0
2014-04-16,28.96,29.4,28.89,29.36,1080360.0
2014-04-17,29.39,29.78,29.305,29.54,920380.0
2014-04-21,29.595,29.79,29.275,29.68,633630.0
2014-04-22,30.225,31.575,30.225,31.24,2529150.0
2014-04-23,31.225,31.385,30.86,30.86,1482745.0
2014-04-24,30.985,31.04,30.365,30.54,921800.0
2014-04-25,30.495,31.035,30.415,30.985,1650120.0
2014-04-28,31.025,31.165,30.59,30.92,1191435.0
2014-04-29,29.8,30.095,29.68,29.95,2010560.0
2014-04-30,29.89,30.975,29.89,30.975,1372350.0
2014-05-01,30.955,31.29,30.875,31.01,787595.0
2014-05-02,31.17,31.745,31.115,31.355,1582090.0
2014-05-05,31.17,31.295,30.795,31.05,634765.0
2014-05-06,30.975,31.025,30.69,30.73,913090.0
2014-05-07,30.775,31.22,30.695,31.175,914410.0
2014-05-08,31.13,31.675,31.03,31.37,1207300.0
2014-05-09,31.45,31.66,31.28,31.38,1139615.0
2014-05-12,31.385,32.055,31.385,32.025,1327085.0
2014-05-13,31.945,31.99,31.635,31.66,1022425.0
2014-05-14,31.72,31.945,31.545,31.7,800830.0
2014-05-15,31.64,31.825,31.13,31.29,1078510.0
2014-05-16,31.335,31.58,31.225,31.5,768790.0
2014-05-20,31.82,32.475,31.77,31.975,1795685.0
2014-05-21,32.17,32.435,32.095,32.29,1809355.0
2014-05-22,32.255,32.715,32.16,32.47,878735.0
2014-05-23,32.54,32.64,32.325,32.605,329620.0
2014-05-26,32.58,32.86,32.485,32.665,228790.0
2014-05-27,32.725,32.85,32.62,32.74,908090.0
2014-05-28,32.695,32.92,32.58,32.85,1434360.0
2014-05-29,32.875,32.97,32.63,32.83,1114475.0
2014-05-30,32.825,32.97,32.67,32.845,1646635.0
2014-06-02,33.005,33.495,33.0,33.495,1126305.0
2014-06-03,33.57,33.94,33.35,33.845,943700.0
2014-06-04,34.09,34.685,34.065,34.52,1732175.0
2014-06-05,34.605,35.12,34.4,35.1,1508855.0
2014-06-06,35.175,35.6,35.125,35.55,1395415.0
2014-06-09,35.57,35.78,35.235,35.455,1196965.0
2014-06-10,35.29,35.5,35.03,35.435,3200085.0
2014-06-11,35.295,35.715,35.235,35.645,1514090.0
2014-06-12,35.385,35.73,35.185,35.73,2745865.0
2014-06-13,35.6,36.575,35.525,36.285,1704535.0
2014-06-16,36.315,36.465,35.98,36.165,1272680.0
2014-06-17,36.2,36.37,35.79,35.82,1377940.0
2014-06-18,35.905,35.935,35.775,35.88,1394345.0
2014-06-19,35.89,35.935,35.71,35.76,1019930.0
2014-06-20,35.8,35.9,35.325,35.76,3394425.0
2014-06-23,35.7,35.765,35.425,35.535,766950.0
2014-06-24,35.205,35.21,34.41,34.415,2313595.0
2014-06-25,34.395,34.905,34.39,34.74,2105575.0
2014-06-26,34.83,34.935,34.575,34.885,1279025.0
2014-06-27,34.885,34.97,34.64,34.87,1393180.0
2014-06-30,34.885,35.9,34.87,35.05,1423970.0
2014-07-02,35.5,35.605,35.025,35.07,2487510.0
2014-07-03,35.31,35.605,35.215,35.54,1447805.0
2014-07-04,35.7,36.32,35.54,36.075,1030945.0
2014-07-07,36.075,36.1,35.295,35.515,1871430.0
2014-07-08,35.47,35.475,34.975,35.29,1111635.0
2014-07-09,35.315,35.57,35.105,35.56,873110.0
2014-07-10,35.23,35.305,34.955,35.085,1110865.0
2014-07-11,35.26,35.72,35.05,35.61,1044485.0
2014-07-14,35.725,35.865,35.405,35.55,1083250.0
2014-07-15,35.395,35.655,35.375,35.56,1043185.0
2014-07-16,35.585,35.955,35.535,35.87,1467860.0
2014-07-17,36.065,37.55,35.98,36.685,4229120.0
2014-07-18,36.77,37.935,36.77,37.915,2656070.0
2014-07-21,37.895,38.38,37.775,38.025,1763175.0
2014-07-22,38.215,38.895,38.16,38.43,2164605.0
2014-07-23,38.71,38.83,38.37,38.64,1086385.0
2014-07-24,38.785,38.8,38.08,38.135,1662425.0
2014-07-25,38.01,38.35,37.935,38.155,1416555.0
2014-07-28,38.075,38.22,37.615,37.735,1834625.0
2014-07-29,37.88,37.91,37.405,37.45,1119445.0
2014-07-30,37.545,38.125,37.545,38.125,1437080.0
2014-07-31,38.075,38.15,37.455,37.595,1527865.0
2014-08-01,37.49,37.68,36.835,37.105,1702170.0
2014-08-05,37.515,37.865,37.455,37.84,1861700.0
2014-08-06,37.71,37.91,37.47,37.57,1114145.0
2014-08-07,37.67,37.825,36.93,37.145,1362445.0
2014-08-08,37.175,37.74,37.145,37.685,943970.0
2014-08-11,37.715,38.105,37.69,37.965,728605.0
2014-08-12,38.01,38.26,37.645,37.87,1050770.0
2014-08-13,38.03,38.07,37.665,37.73,907605.0
2014-08-14,37.77,38.38,37.77,38.38,986685.0
2014-08-15,38.44,38.62,37.87,38.6,1301475.0
2014-08-18,38.74,39.04,38.65,38.865,1080955.0
2014-08-19,38.985,39.31,38.91,39.215,815575.0
2014-08-20,39.155,39.885,39.07,39.86,755425.0
2014-08-21,39.89,39.89,39.455,39.695,873410.0
2014-08-22,39.74,39.795,39.485,39.61,585995.0
2014-08-25,39.66,39.89,39.65,39.775,738000.0
2014-08-26,39.895,40.005,39.7,39.71,845350.0
2014-08-27,39.675,39.71,39.245,39.45,982860.0
2014-08-28,39.41,39.465,39.185,39.405,1167520.0
2014-08-29,39.425,39.595,39.23,39.49,677745.0
2014-09-02,39.675,40.49,39.655,40.415,1979265.0
2014-09-03,40.54,41.02,40.415,40.46,1500995.0
2014-09-04,40.485,40.98,40.345,40.775,960195.0
2014-09-05,40.76,41.045,40.73,40.86,920125.0
2014-09-08,41.04,41.29,40.87,40.94,637370.0
2014-09-09,40.965,41.36,40.95,41.02,953590.0
2014-09-10,41.145,41.145,40.52,40.54,1010770.0
2014-09-11,40.48,41.335,40.355,41.33,988865.0
2014-09-12,41.35,41.39,40.4,40.415,1585765.0
2014-09-15,40.63,40.63,40.35,40.405,755960.0
2014-09-16,40.39,41.11,40.145,40.97,1999200.0
2014-09-17,41.085,41.765,40.98,41.67,1516090.0
2014-09-18,41.885,41.885,40.88,41.04,1520840.0
2014-09-19,41.01,41.205,40.67,41.03,3524405.0
2014-09-22,40.87,41.26,40.525,40.57,1328175.0
2014-09-23,40.515,40.66,40.28,40.37,750685.0
2014-09-24,40.43,40.815,40.23,40.585,1357490.0
2014-09-25,40.45,40.845,39.975,40.145,1359175.0
2014-09-26,40.065,41.11,40.065,41.03,1320785.0
2014-09-29,40.76,41.62,40.45,41.51,1563630.0
2014-09-30,41.855,42.865,41.6,42.21,2640665.0
2014-10-01,41.955,41.985,39.91,40.465,3233280.0
2014-10-02,41.045,42.68,40.77,42.625,5276205.0
2014-10-03,43.24,44.96,43.205,43.89,3538910.0
2014-10-06,44.52,44.78,43.205,43.38,1744965.0
2014-10-07,43.19,43.25,41.935,42.055,2676515.0
2014-10-08,42.075,42.15,40.955,41.935,3168330.0
2014-10-09,41.98,42.015,40.225,40.435,3111060.0
2014-10-10,40.22,40.385,36.685,38.535,5950080.0
2014-10-14,37.765,39.4,37.275,38.69,3002130.0
2014-10-15,37.715,38.535,36.84,38.225,2329170.0
2014-10-16,37.415,40.22,37.415,39.61,2817770.0
2014-10-17,40.55,41.265,40.34,40.86,3530175.0
2014-10-20,40.43,40.805,39.865,40.255,2089185.0
2014-10-21,39.505,41.73,39.085,40.785,3127530.0
2014-10-22,41.315,41.44,40.06,40.165,2321930.0
2014-10-23,40.835,41.805,40.5,41.59,2251470.0
2014-10-24,41.53,41.89,40.86,41.82,1417740.0
2014-10-27,41.87,41.875,40.93,41.365,1758700.0
2014-10-28,41.95,42.005,41.365,41.71,1425525.0
2014-10-29,41.77,41.91,41.025,41.59,1223870.0
2014-10-30,41.67,42.135,41.225,41.635,1452425.0
2014-10-31,42.44,42.67,42.17,42.575,1870265.0
2014-11-03,42.325,42.48,41.71,41.77,2133855.0
2014-11-04,41.77,42.09,41.45,41.96,1544275.0
2014-11-05,42.095,42.525,41.96,42.165,1627925.0
2014-11-06,42.315,42.825,42.205,42.68,1606470.0
2014-11-07,42.68,43.035,42.385,42.47,1250525.0
2014-11-10,42.585,43.2,42.345,43.13,1509530.0
2014-11-11,43.01,43.445,42.985,43.23,912815.0
2014-11-12,43.175,43.575,42.645,42.715,1870130.0
2014-11-13,42.93,43.125,42.64,42.745,1153550.0
2014-11-14,42.65,42.745,41.79,41.93,1158885.0
2014-11-17,41.99,42.56,41.685,41.885,1432235.0
2014-11-18,42.055,42.135,41.455,41.53,1979700.0
2014-11-19,41.94,41.94,41.325,41.695,1234380.0
2014-11-20,41.535,42.175,41.395,41.865,958685.0
2014-11-21,41.995,42.16,41.475,41.775,1245230.0
2014-11-24,42.135,42.59,41.99,42.58,1502940.0
2014-11-25,42.68,42.875,42.51,42.545,1660815.0
2014-11-26,42.65,42.9,42.43,42.82,1195095.0
2014-11-27,42.855,43.45,42.68,42.86,1052755.0
2014-11-28,42.81,42.81,39.81,40.055,2757095.0
2014-12-01,40.085,40.085,37.42,38.625,4675830.0
2014-12-02,38.515,40.24,38.515,40.045,2360430.0
2014-12-03,40.015,40.89,39.815,40.825,2154400.0
2014-12-04,40.68,41.16,39.905,40.095,2750820.0
2014-12-05,39.99,40.6,39.72,39.76,2304635.0
2014-12-08,38.84,38.98,37.4,37.745,2555310.0
2014-12-09,37.32,38.355,37.0,38.345,3328800.0
2014-12-10,37.685,38.23,36.325,36.665,3490815.0
2014-12-11,36.665,37.455,36.405,36.56,2892100.0
2014-12-12,36.175,37.775,35.8,37.075,2966350.0
2014-12-15,37.595,38.0,36.89,37.7,2765640.0
2014-12-16,37.645,39.155,37.29,38.61,3139335.0
2014-12-17,38.63,40.445,38.305,40.23,3369420.0
2014-12-18,41.08,41.15,39.15,40.34,3334595.0
2014-12-19,40.575,40.58,39.59,39.95,5598225.0
2014-12-22,40.435,40.775,40.24,40.5,1633470.0
2014-12-23,40.52,41.215,40.395,41.21,1362290.0
2014-12-24,41.41,41.73,40.99,41.16,916570.0
2014-12-29,41.285,41.525,40.785,41.39,1427340.0
2014-12-30,40.985,41.325,40.66,40.8,1092575.0
2014-12-31,40.975,41.02,40.49,40.695,1232260.0
2015-01-02,40.85,41.29,39.755,40.385,1586465.0
2015-01-05,39.93,40.145,38.58,38.685,2598445.0
2015-01-06,38.58,38.685,37.46,38.135,2844575.0
2015-01-07,38.57,38.745,37.775,37.955,2276830.0
2015-01-08,38.27,39.105,38.035,38.94,1619545.0
2015-01-09,39.285,39.285,38.435,38.67,1271155.0
2015-01-12,38.465,38.615,37.65,38.59,1832715.0
2015-01-13,38.835,39.155,38.08,38.485,1515315.0
2015-01-14,38.015,38.445,37.64,38.36,2184135.0
2015-01-15,38.37,39.015,38.055,38.545,1597575.0
2015-01-16,38.36,38.94,38.36,38.875,1346115.0
2015-01-19,38.565,39.44,38.565,39.255,423520.0
2015-01-20,39.36,40.285,39.14,40.135,2818030.0
2015-01-21,40.06,41.62,39.895,41.28,2755780.0
2015-01-22,40.66,42.685,40.38,41.17,2614065.0
2015-01-23,41.105,41.105,39.745,39.795,2759255.0
2015-01-26,39.985,40.635,39.775,40.405,2072525.0
2015-01-27,40.01,40.655,39.67,40.49,2422950.0
2015-01-28,40.925,40.925,40.155,40.155,1977700.0
2015-01-29,40.615,40.97,40.025,40.885,2062185.0
2015-01-30,40.615,41.015,40.285,40.285,2914325.0
2015-02-02,40.525,41.89,40.11,41.405,3063325.0
2015-02-03,41.62,42.0,41.22,41.905,2827145.0
2015-02-04,41.92,42.54,41.835,42.155,2325605.0
2015-02-05,42.445,43.09,42.06,42.425,2540155.0
2015-02-06,42.55,43.175,42.55,42.765,1970110.0
2015-02-09,42.565,42.99,42.09,42.275,1891650.0
2015-02-10,42.505,43.18,42.055,43.025,2304440.0
2015-02-11,42.745,42.825,42.105,42.585,2676630.0
2015-02-12,42.855,42.855,41.855,42.47,1329360.0
2015-02-13,42.38,42.805,42.155,42.17,1108855.0
2015-02-17,42.235,43.925,42.215,43.595,2149115.0
2015-02-18,43.56,43.835,43.2,43.5,1352520.0
2015-02-19,43.29,44.15,43.08,43.135,968955.0
2015-02-20,43.255,43.505,42.925,43.32,862105.0
2015-02-23,43.26,43.47,42.935,43.11,1328395.0
2015-02-24,43.19,43.455,42.66,42.69,1354060.0
2015-02-25,42.755,43.29,42.52,42.99,1078290.0
2015-02-26,43.11,43.365,42.82,42.93,989835.0
2015-02-27,42.87,43.2,42.54,42.58,1490640.0
2015-03-02,42.96,43.33,42.595,43.105,1126375.0
2015-03-03,42.89,42.9,42.265,42.635,1510900.0
2015-03-04,42.445,43.12,42.255,43.06,1226730.0
2015-03-05,43.11,44.2,43.035,44.09,1959140.0
2015-03-06,44.09,44.375,43.035,43.11,1747415.0
2015-03-09,43.09,43.12,42.56,42.59,1605565.0
2015-03-10,42.475,42.525,42.08,42.26,2203890.0
2015-03-11,42.5,43.095,42.345,43.075,1511250.0
2015-03-12,43.0,43.225,42.65,43.145,1406290.0
2015-03-13,42.78,43.325,42.78,42.96,1537675.0
2015-03-16,43.045,44.57,43.015,43.995,2196570.0
2015-03-17,43.655,44.175,43.4,43.9,1258780.0
2015-03-18,43.72,44.045,43.17,43.55,1935190.0
2015-03-19,43.705,44.105,43.25,43.57,1264775.0
2015-03-20,43.275,43.71,43.095,43.245,4090295.0
2015-03-23,43.15,43.15,41.97,42.19,1923650.0
2015-03-24,42.12,42.69,41.96,42.46,1524820.0
2015-03-25,42.615,42.81,41.895,41.895,2074600.0
2015-03-26,41.91,42.07,41.115,41.88,1749250.0
2015-03-27,41.9,42.045,41.35,41.76,1313615.0
2015-03-30,41.82,42.485,41.82,42.055,1213615.0
2015-03-31,41.93,42.485,41.745,42.245,1080995.0
2015-04-01,42.22,42.46,41.895,42.235,1735055.0
2015-04-02,42.275,42.475,42.085,42.235,1521525.0
2015-04-06,42.22,42.235,41.39,41.6,2367720.0
2015-04-07,41.89,42.25,41.705,41.8,2306850.0
2015-04-08,41.88,42.225,41.66,42.185,1201765.0
2015-04-09,42.205,43.11,42.165,43.1,1253045.0
2015-04-10,43.28,43.44,42.87,43.255,1063850.0
2015-04-13,43.24,43.39,42.945,43.035,1020040.0
2015-04-14,42.12,42.59,41.805,42.475,1980430.0
2015-04-15,42.805,43.17,42.13,42.29,1168790.0
2015-04-16,42.28,42.36,41.75,41.835,1098460.0
2015-04-17,41.66,42.365,41.435,42.285,944180.0
2015-04-20,42.365,43.235,42.265,43.22,1247000.0
2015-04-21,43.59,43.9,42.095,42.285,1882305.0
2015-04-22,42.375,44.035,42.31,43.645,2051650.0
2015-04-23,43.47,43.89,42.835,43.7,1212595.0
2015-04-24,43.865,43.87,43.355,43.75,859315.0
2015-04-27,43.81,43.855,42.78,43.065,1025455.0
2015-04-28,43.115,43.125,42.41,42.725,898355.0
2015-04-29,42.485,42.61,41.855,42.375,1211180.0
2015-04-30,42.395,42.465,41.835,41.905,1300020.0
2015-05-01,42.125,43.235,42.095,43.015,1452795.0
2015-05-04,43.36,43.61,42.9,43.055,1486790.0
2015-05-05,43.08,43.095,41.495,41.58,1596495.0
2015-05-06,41.625,41.67,40.73,41.075,1698470.0
2015-05-07,40.99,41.905,40.65,41.82,1504540.0
2015-05-08,42.035,42.135,41.475,41.575,1212020.0
2015-05-11,41.68,41.86,41.16,41.235,924950.0
2015-05-12,41.145,41.145,39.93,39.975,1854265.0
2015-05-13,39.99,40.05,38.575,39.03,2361965.0
2015-05-14,38.62,39.38,37.99,38.975,2850425.0
2015-05-15,38.905,39.59,38.905,39.3,1072675.0
2015-05-19,39.31,39.36,38.46,38.76,2201285.0
2015-05-20,38.78,38.955,38.355,38.61,1831255.0
2015-05-21,38.28,39.62,38.28,39.33,1665945.0
2015-05-22,39.33,39.695,39.005,39.67,1371885.0
2015-05-25,39.64,39.71,39.455,39.61,205515.0
2015-05-26,40.055,40.23,39.32,39.35,1831925.0
2015-05-27,39.42,39.835,39.41,39.67,1101955.0
2015-05-28,39.535,39.725,37.7,38.035,4148280.0
2015-05-29,37.82,38.06,37.195,37.33,4129735.0
2015-06-01,37.04,38.21,37.04,38.195,2392705.0
2015-06-02,38.115,38.325,37.71,37.815,1939215.0
2015-06-03,37.89,38.405,37.76,37.89,1232100.0
2015-06-04,37.89,38.29,37.685,38.215,1803435.0
2015-06-05,38.215,38.53,38.09,38.365,1737120.0
2015-06-08,38.255,38.27,37.17,37.365,1767860.0
2015-06-09,37.34,37.44,36.875,37.095,2112845.0
2015-06-10,37.025,37.47,36.825,37.12,2310415.0
2015-06-11,37.43,37.815,37.07,37.355,2973020.0
2015-06-12,37.075,37.83,37.075,37.495,2544460.0
2015-06-15,37.28,37.73,37.18,37.49,2370135.0
2015-06-16,37.515,37.86,37.415,37.46,1912130.0
2015-06-17,37.85,37.855,37.25,37.475,2346320.0
2015-06-18,37.345,37.97,37.29,37.795,1382175.0
2015-06-19,37.435,38.03,37.325,37.545,5306980.0
2015-06-22,37.705,37.98,37.62,37.76,2033505.0
2015-06-23,37.785,38.13,37.675,37.705,2352215.0
2015-06-24,37.755,38.03,36.75,36.83,2815990.0
2015-06-25,37.2,37.2,36.435,36.51,2646330.0
2015-06-26,36.795,36.865,36.27,36.3,1589350.0
2015-06-29,35.945,36.355,35.65,36.14,2349800.0
2015-06-30,36.185,36.635,36.14,36.5,2695365.0
2015-07-02,36.68,37.095,36.54,36.985,1946120.0
2015-07-03,36.73,37.735,36.73,37.42,863250.0
2015-07-06,37.115,37.625,36.865,36.99,1094240.0
2015-07-07,37.04,37.325,36.57,37.29,1572700.0
2015-07-08,37.06,37.125,36.21,36.21,1712350.0
2015-07-09,36.675,36.81,35.79,35.815,1573725.0
2015-07-10,36.13,36.565,35.87,36.415,1029025.0
2015-07-13,36.625,36.99,36.505,36.515,876110.0
2015-07-14,36.35,36.75,36.205,36.4,1127520.0
2015-07-15,36.425,37.395,36.425,36.91,1175825.0
2015-07-16,36.955,37.16,36.66,37.08,890080.0
2015-07-17,37.12,37.56,37.005,37.395,956765.0
2015-07-20,37.41,37.895,37.335,37.655,1286270.0
2015-07-21,37.365,38.04,34.63,35.575,3825750.0
2015-07-22,36.025,37.635,36.025,37.425,3370450.0
2015-07-23,37.22,37.39,36.535,36.745,2334630.0
2015-07-24,36.92,37.68,36.845,37.31,1713180.0
2015-07-27,36.97,37.075,36.6,36.81,1524130.0
2015-07-28,36.995,37.315,36.765,37.145,2310640.0
2015-07-29,37.105,38.225,37.005,38.185,1763740.0
2015-07-30,37.955,38.475,37.87,38.345,1167050.0
2015-07-31,38.325,38.7,38.22,38.415,956370.0
2015-08-04,38.32,38.5,38.12,38.18,1227930.0
2015-08-05,38.3,38.53,38.085,38.105,1293040.0
2015-08-06,37.955,38.165,37.19,37.555,2185195.0
2015-08-07,37.68,37.985,37.375,37.515,2353665.0
2015-08-10,37.62,38.29,37.62,38.185,2352960.0
2015-08-11,37.955,38.35,37.955,38.18,2116855.0
2015-08-12,37.845,37.875,37.04,37.695,1654625.0
2015-08-13,37.615,38.145,37.615,37.685,1591480.0
2015-08-14,37.665,38.245,37.66,38.015,1315255.0
2015-08-17,38.015,38.015,37.375,37.55,1306765.0
2015-08-18,37.335,37.575,36.925,36.985,1611890.0
2015-08-19,36.98,37.025,36.15,36.205,1571085.0
2015-08-20,35.71,35.88,34.375,34.94,3342160.0
2015-08-21,34.22,34.545,33.685,33.815,3034150.0
2015-08-24,31.785,33.75,31.385,32.93,2877465.0
2015-08-25,33.32,33.755,32.365,32.485,2858915.0
2015-08-26,33.16,33.305,32.38,33.095,3425175.0
2015-08-27,33.255,34.865,33.255,34.67,2765705.0
2015-08-28,34.625,35.5,34.45,35.25,2206795.0
2015-08-31,35.4,35.485,34.775,34.87,1637165.0
2015-09-01,34.39,34.47,33.465,33.87,1645320.0
2015-09-02,34.23,34.39,33.425,33.695,1426740.0
2015-09-03,33.83,34.16,33.515,33.95,1166045.0
2015-09-04,33.395,33.94,33.395,33.6,817420.0
2015-09-08,33.94,34.7,33.94,34.605,1003070.0
2015-09-09,34.705,35.23,34.38,34.695,1409185.0
2015-09-10,34.395,35.73,34.395,35.1,1266590.0
2015-09-11,34.845,35.575,34.665,34.715,1198065.0
2015-09-14,34.71,34.925,34.47,34.62,1432505.0
2015-09-15,34.605,35.475,34.605,35.43,1560530.0
2015-09-16,35.335,36.095,35.26,35.885,1420440.0
2015-09-17,35.88,36.42,35.86,35.89,1213005.0
2015-09-18,35.08,35.89,35.045,35.365,5858255.0
2015-09-21,35.43,36.66,35.425,35.81,2242040.0
2015-09-22,35.3,35.305,34.505,34.675,1972280.0
2015-09-23,34.805,34.915,34.02,34.335,1267790.0
2015-09-24,34.095,34.165,33.35,33.85,2505630.0
2015-09-25,34.24,34.675,34.215,34.395,3071945.0
2015-09-28,34.295,34.37,33.63,33.66,2301505.0
2015-09-29,33.675,34.035,33.47,33.91,2334265.0
2015-09-30,34.395,35.045,34.395,35.015,1878895.0
2015-10-01,35.225,35.55,35.005,35.495,1836060.0
2015-10-02,35.1,36.08,34.825,35.975,2317340.0
2015-10-05,36.24,36.46,35.93,36.11,1910800.0
2015-10-06,36.075,36.25,35.445,35.56,1552285.0
2015-10-07,35.71,36.615,35.71,36.515,1710555.0
2015-10-08,36.45,37.305,36.45,37.18,1586860.0
2015-10-09,37.295,37.365,36.865,37.235,1377290.0
2015-10-13,36.675,36.75,35.93,35.985,1841105.0
2015-10-14,36.02,36.02,35.44,35.64,2068085.0
2015-10-15,35.95,36.185,35.415,35.695,1439195.0
2015-10-16,35.92,35.93,34.995,34.995,1242140.0
2015-10-19,34.96,35.17,34.52,34.775,1928950.0
2015-10-20,35.34,36.175,34.0,35.96,1862805.0
2015-10-21,36.51,36.515,35.6,35.635,2126040.0
2015-10-22,35.75,37.01,35.75,36.745,1896415.0
2015-10-23,36.925,37.245,36.295,36.96,1471280.0
2015-10-26,37.055,37.055,36.595,36.775,999945.0
2015-10-27,36.61,36.69,34.89,35.055,2612370.0
2015-10-28,35.285,35.565,34.345,34.74,2852835.0
2015-10-29,34.735,34.92,34.415,34.63,1804930.0
2015-10-30,34.93,34.935,33.485,33.59,2765065.0
2015-11-02,33.665,33.7,33.11,33.52,1785870.0
2015-11-03,33.54,34.185,33.225,33.85,1803655.0
2015-11-04,33.96,34.095,32.9,33.18,1867085.0
2015-11-05,33.225,33.335,32.475,32.74,2187580.0
2015-11-06,32.74,32.865,32.39,32.655,1715690.0
2015-11-09,32.54,35.1,31.76,34.51,4218135.0
2015-11-10,34.32,34.84,33.715,33.96,1957700.0
2015-11-11,34.135,34.15,33.215,33.35,1451670.0
2015-11-12,33.25,33.64,32.905,33.385,1710690.0
2015-11-13,33.355,33.91,33.02,33.11,1391145.0
2015-11-16,33.155,33.505,32.79,33.5,1610275.0
2015-11-17,33.505,34.085,32.62,33.76,2211985.0
2015-11-18,34.8,36.28,34.735,35.635,4783995.0
2015-11-19,35.695,36.225,35.26,36.05,1799820.0
2015-11-20,36.305,36.645,35.94,36.355,2300600.0
2015-11-23,36.5,36.55,35.715,35.95,1107855.0
2015-11-24,35.68,35.9,35.51,35.59,1406660.0
2015-11-25,35.795,36.115,35.59,35.92,1239610.0
2015-11-26,35.655,36.06,35.655,35.9,173365.0
2015-11-27,35.945,36.475,35.615,35.615,733810.0
2015-11-30,35.775,36.185,35.77,35.995,1293520.0
2015-12-01,35.975,36.335,35.805,35.98,1747255.0
2015-12-02,35.92,35.93,34.665,34.91,3206190.0
2015-12-03,35.13,35.15,34.21,34.33,1399530.0
2015-12-04,33.925,33.98,32.815,32.935,3223545.0
2015-12-07,32.835,33.005,32.115,32.195,2663885.0
2015-12-08,31.885,31.885,30.8,31.375,2697690.0
2015-12-09,31.4,32.04,31.135,31.985,2285070.0
2015-12-10,31.985,32.055,31.255,31.405,2031725.0
2015-12-11,31.075,31.375,30.84,31.035,2583930.0
2015-12-14,30.95,31.285,30.735,30.91,2733790.0
2015-12-15,31.02,31.445,30.895,31.375,1874710.0
2015-12-16,31.47,32.45,31.465,32.37,2310215.0
2015-12-17,32.665,32.86,32.2,32.41,3221115.0
2015-12-18,32.175,32.53,31.675,31.99,4224705.0
2015-12-21,31.99,32.245,31.34,31.5,2387325.0
2015-12-22,31.455,32.33,31.4,32.195,2117560.0
2015-12-23,32.375,32.56,32.08,32.53,1659800.0
2015-12-24,32.57,32.785,32.32,32.335,474835.0
2015-12-29,32.64,32.88,32.4,32.52,1686270.0
2015-12-30,32.525,32.7,32.24,32.42,982140.0
2015-12-31,32.06,32.435,31.97,32.37,1607060.0
2016-01-04,32.03,32.32,31.18,32.265,1426130.0
2016-01-05,32.105,32.445,31.755,32.315,2238450.0
2016-01-06,31.93,32.055,29.935,30.21,3527570.0
2016-01-07,29.125,29.63,28.955,29.08,2617455.0
2016-01-08,29.23,29.57,29.12,29.225,1755625.0
2016-01-11,29.33,29.365,28.355,29.18,1975015.0
2016-01-12,29.26,29.675,28.735,29.085,1742535.0
2016-01-13,29.21,29.3,27.51,27.575,4114980.0
2016-01-14,27.55,28.235,27.37,28.045,4715085.0
2016-01-15,27.085,27.82,27.065,27.775,1753655.0
2016-01-18,27.985,27.99,27.48,27.95,353405.0
2016-01-19,28.19,28.58,27.84,28.39,2710645.0
2016-01-20,27.965,28.12,26.97,27.69,4726190.0
2016-01-21,27.385,27.54,25.645,27.445,4910555.0
2016-01-22,28.435,30.625,28.165,30.36,6164460.0
2016-01-25,30.31,30.33,29.685,29.745,1321460.0
2016-01-26,29.885,30.17,29.51,29.965,2602105.0
2016-01-27,30.085,30.295,29.45,29.78,3175770.0
2016-01-28,30.02,31.195,29.95,30.98,2951920.0
2016-01-29,31.1,31.4,30.69,30.845,1643290.0
2016-02-01,30.135,30.655,29.6,30.555,1208575.0
2016-02-02,29.975,29.975,28.765,29.13,2120155.0
2016-02-03,29.49,29.49,28.44,29.13,2282600.0
2016-02-04,29.19,31.635,29.05,31.1,2096650.0
2016-02-05,30.76,31.015,30.34,30.875,2210715.0
2016-02-08,30.33,31.165,30.04,31.035,2711095.0
2016-02-09,30.23,31.98,30.225,31.605,4206980.0
2016-02-10,31.375,32.02,31.375,31.815,4541775.0
2016-02-11,30.685,31.325,30.025,30.925,4660810.0
2016-02-12,31.14,31.71,30.79,31.45,1486315.0
2016-02-16,31.655,31.915,30.93,31.87,1418095.0
2016-02-17,32.055,32.755,31.84,32.545,1565645.0
2016-02-18,32.675,32.74,31.47,31.935,1412055.0
2016-02-19,31.545,32.155,31.405,31.76,1138820.0
2016-02-22,32.065,32.44,31.935,31.955,1834665.0
2016-02-23,31.765,32.02,30.715,30.835,3227175.0
2016-02-24,30.58,30.58,29.695,30.185,2851940.0
2016-02-25,30.415,30.415,29.595,29.855,1603570.0
2016-02-26,30.205,30.68,29.76,29.86,2322685.0
2016-02-29,29.86,30.425,29.75,30.205,2043655.0
2016-03-01,30.28,30.93,29.915,30.265,2415550.0
2016-03-02,30.38,30.46,29.505,29.56,2006490.0
2016-03-03,29.745,30.1,29.425,29.925,1657710.0
2016-03-04,29.935,30.94,29.915,30.585,1662365.0
2016-03-07,30.51,32.065,30.43,32.03,2103245.0
2016-03-08,31.87,32.21,30.84,30.875,3108510.0
2016-03-09,31.155,31.46,30.605,31.305,1298465.0
2016-03-10,31.51,31.915,30.435,30.74,1554445.0
2016-03-11,31.025,32.05,30.87,32.0,1484900.0
2016-03-14,31.87,32.385,31.71,32.075,1435750.0
2016-03-15,32.035,32.035,30.99,31.115,2518570.0
2016-03-16,31.465,31.465,30.5,30.59,2349220.0
2016-03-17,30.61,31.23,30.13,30.985,2330510.0
2016-03-18,31.41,32.005,31.235,31.95,3379300.0
2016-03-21,31.97,32.505,31.95,32.315,1688835.0
2016-03-22,32.11,32.125,31.245,31.25,1393940.0
2016-03-23,31.735,31.735,31.255,31.295,1053855.0
2016-03-24,31.41,31.525,30.925,31.41,769925.0
2016-03-28,31.485,31.545,30.625,31.055,1117750.0
2016-03-29,30.865,31.555,30.595,31.44,1109695.0
2016-03-30,31.715,32.3,31.63,31.89,1355655.0
2016-03-31,31.77,31.905,31.365,31.67,1560970.0
2016-04-01,31.745,31.745,30.925,31.515,1771935.0
2016-04-04,31.57,31.925,31.425,31.55,1430060.0
2016-04-05,31.34,31.845,31.205,31.565,829240.0
2016-04-06,31.59,31.675,31.12,31.245,1499690.0
2016-04-07,31.155,31.525,30.925,31.4,1346520.0
2016-04-08,31.57,32.185,31.475,32.175,1567295.0
2016-04-11,32.305,33.405,32.305,33.02,2617280.0
2016-04-12,33.02,34.085,33.02,33.76,2561000.0
2016-04-13,34.315,35.585,34.095,35.205,3269055.0
2016-04-14,35.17,35.255,34.69,34.87,1857890.0
2016-04-15,34.84,34.925,34.405,34.44,1721595.0
2016-04-18,34.4,34.66,34.1,34.225,1019795.0
2016-04-19,34.37,34.86,34.245,34.86,1836680.0
2016-04-20,34.25,34.845,33.585,34.61,3608850.0
2016-04-21,34.41,35.235,34.34,35.085,2042885.0
2016-04-22,34.985,35.065,34.445,34.745,1928560.0
2016-04-25,34.5,34.59,33.55,33.675,1886855.0
2016-04-26,33.405,33.765,32.965,33.18,2500005.0
2016-04-27,33.39,33.795,33.285,33.63,1433865.0
2016-04-28,33.59,33.9,33.18,33.295,1249255.0
2016-04-29,33.4,33.465,32.89,33.225,1796300.0
2016-05-02,33.32,33.595,32.885,33.475,1591510.0
2016-05-03,33.11,33.42,32.99,33.32,1530910.0
2016-05-04,33.17,33.47,33.085,33.31,1381335.0
2016-05-05,33.41,33.49,33.055,33.065,1867640.0
2016-05-06,33.035,33.34,32.835,32.91,1126275.0
2016-05-09,33.05,33.12,32.405,32.52,1879815.0
2016-05-10,32.755,33.085,32.625,32.715,2026845.0
2016-05-11,32.685,32.7,32.215,32.485,1995270.0
2016-05-12,32.55,32.85,32.3,32.36,2134270.0
2016-05-13,32.305,32.59,31.615,31.725,1739515.0
2016-05-16,31.725,32.285,31.655,31.66,1845780.0
2016-05-17,31.66,32.165,31.53,31.555,2219680.0
2016-05-18,31.57,32.075,31.325,31.515,2705790.0
2016-05-19,31.47,31.47,30.685,30.835,2778520.0
2016-05-20,31.03,31.355,30.94,31.11,2520070.0
2016-05-24,31.2,31.48,30.815,30.895,2109620.0
2016-05-25,30.91,31.225,30.785,30.905,1654035.0
2016-05-26,31.1,31.17,30.69,30.74,1509495.0
2016-05-27,30.955,31.25,30.795,31.17,1679270.0
2016-05-30,31.395,31.475,31.23,31.365,438760.0
2016-05-31,31.47,31.565,31.15,31.15,1594905.0
2016-06-01,31.015,31.475,30.695,31.355,1836080.0
2016-06-02,31.205,31.43,31.11,31.32,909410.0
2016-06-03,31.205,31.61,30.85,31.52,1230050.0
2016-06-06,31.605,31.67,31.215,31.465,1099335.0
2016-06-07,31.565,32.0,31.515,31.88,1271575.0
2016-06-08,31.94,32.23,31.755,31.83,1352790.0
2016-06-09,31.75,31.75,31.25,31.315,1119125.0
2016-06-10,31.2,31.285,30.41,30.43,2653760.0
2016-06-13,30.285,30.44,29.92,30.095,2520930.0
2016-06-14,30.1,30.155,29.92,30.01,1587630.0
2016-06-15,30.025,30.355,29.95,29.95,1488245.0
2016-06-16,29.92,29.925,29.365,29.61,2674370.0
2016-06-17,29.57,30.345,29.55,30.135,5734720.0
2016-06-20,30.47,30.63,29.835,29.935,1375855.0
2016-06-21,29.095,29.52,28.63,29.235,3386990.0
2016-06-22,29.31,30.255,29.275,30.075,2668335.0
2016-06-23,30.36,30.665,30.21,30.585,2201650.0
2016-06-24,29.555,30.145,29.52,29.64,2936035.0
2016-06-27,29.465,29.465,28.845,29.125,2973390.0
2016-06-28,29.3,29.815,29.24,29.64,2598370.0
2016-06-29,29.94,30.325,29.875,30.205,1977010.0
2016-06-30,30.66,30.9,30.08,30.625,2775660.0
2016-07-04,30.93,31.76,30.845,31.5,1192735.0
2016-07-05,31.39,31.39,30.98,31.115,2532650.0
2016-07-06,30.93,31.3,30.5,31.3,2060385.0
2016-07-07,31.3,31.455,31.03,31.19,1318850.0
2016-07-08,31.305,32.21,31.305,32.015,1433520.0
2016-07-11,32.055,32.465,32.035,32.12,1402100.0
2016-07-12,32.22,32.87,32.215,32.76,1566475.0
2016-07-13,32.765,33.375,32.665,33.25,1979450.0
2016-07-14,33.51,34.03,33.3,33.635,2551510.0
2016-07-15,33.775,33.875,33.575,33.665,1086145.0
2016-07-18,33.66,34.265,33.595,34.265,1234985.0
2016-07-19,34.25,34.745,34.075,34.245,2116320.0
2016-07-20,34.07,36.475,34.065,36.135,3637865.0
2016-07-21,36.03,36.765,35.625,35.87,1763555.0
2016-07-22,36.085,36.3,35.765,36.08,1718230.0
2016-07-25,36.08,36.265,35.725,35.765,1557245.0
2016-07-26,35.825,35.85,35.445,35.61,1685340.0
2016-07-27,35.765,35.765,35.11,35.54,1677400.0
2016-07-28,35.51,35.98,35.275,35.87,1395700.0
2016-07-29,35.855,36.13,35.705,36.015,1072250.0
2016-08-02,35.46,35.95,35.085,35.375,1159310.0
2016-08-03,35.46,35.59,35.23,35.44,873375.0
2016-08-04,34.135,34.46,34.02,34.355,3064185.0
2016-08-05,34.65,35.32,34.65,34.955,1332100.0
2016-08-08,35.12,35.36,34.895,35.0,1214560.0
2016-08-09,35.115,35.245,34.87,34.99,979390.0
2016-08-10,35.055,35.055,34.535,34.745,776945.0
2016-08-11,34.965,35.315,34.915,35.07,1194790.0
2016-08-12,35.1,35.255,34.815,35.22,868235.0
2016-08-15,35.255,35.68,35.215,35.39,1081760.0
2016-08-16,35.53,35.53,35.035,35.32,1224805.0
2016-08-17,35.335,35.59,35.245,35.35,1652870.0
2016-08-18,35.48,35.955,35.325,35.735,1599180.0
2016-08-19,35.71,36.18,35.675,36.105,1326500.0
2016-08-22,36.085,36.49,35.875,36.425,1151490.0
2016-08-23,36.545,36.555,36.27,36.375,859625.0
2016-08-24,36.36,36.585,36.17,36.2,766905.0
2016-08-25,36.22,36.46,36.03,36.255,752415.0
2016-08-26,36.265,36.74,36.265,36.645,1244515.0
2016-08-29,36.74,37.31,36.675,37.085,910115.0
2016-08-30,37.145,37.43,37.11,37.375,1470660.0
2016-08-31,37.285,37.395,36.78,36.98,1434225.0
2016-09-01,37.065,37.415,36.87,37.085,1966235.0
2016-09-02,37.11,37.385,36.805,37.0,1057950.0
2016-09-06,37.085,37.115,36.71,36.78,1449510.0
2016-09-07,36.815,37.28,36.68,37.025,1095665.0
2016-09-08,37.005,37.005,36.24,36.67,1388275.0
2016-09-09,36.34,36.485,35.41,35.46,1643630.0
2016-09-12,35.265,36.34,35.255,36.055,1883750.0
2016-09-13,35.68,36.075,35.545,35.785,1788230.0
2016-09-14,35.705,36.16,35.49,35.71,1523070.0
2016-09-15,35.765,35.97,35.46,35.915,1568220.0
2016-09-16,35.885,35.975,35.46,35.87,2294455.0
2016-09-19,36.055,36.055,35.565,35.72,1192330.0
2016-09-20,35.9,36.035,35.04,35.115,1818115.0
2016-09-21,35.275,35.8,35.275,35.685,1490125.0
2016-09-22,35.9,35.9,35.44,35.52,1272360.0
2016-09-23,35.51,35.76,35.44,35.525,1178795.0
2016-09-26,35.355,35.83,35.2,35.64,930645.0
2016-09-27,35.56,36.135,35.545,35.72,1037375.0
2016-09-28,35.795,36.425,35.795,36.305,1416535.0
2016-09-29,36.24,36.75,36.145,36.55,1372265.0
2016-09-30,36.735,37.12,36.55,36.95,1416255.0
2016-10-03,36.79,37.33,36.735,36.985,1198950.0
2016-10-04,37.07,37.355,36.86,36.945,1604985.0
2016-10-05,37.135,37.7,37.065,37.655,1447635.0
2016-10-06,37.655,37.805,37.185,37.335,1307865.0
2016-10-07,37.27,37.47,36.71,37.285,1075200.0
2016-10-11,37.385,37.63,37.12,37.265,1038745.0
2016-10-12,37.265,37.46,36.88,37.03,918795.0
2016-10-13,36.705,37.24,36.565,37.115,1167195.0
2016-10-14,37.255,37.395,36.535,36.575,1112745.0
2016-10-17,36.425,36.655,36.005,36.44,1243170.0
2016-10-18,36.68,37.265,36.57,37.16,2102040.0
2016-10-19,36.485,37.145,36.15,36.44,2623480.0
2016-10-20,36.46,36.715,35.485,35.695,1977070.0
2016-10-21,35.635,36.3,35.625,36.18,1988755.0
2016-10-24,36.345,36.495,35.905,35.98,994005.0
2016-10-25,35.975,36.29,35.815,36.245,949660.0
2016-10-26,36.18,36.185,35.19,35.47,1386695.0
2016-10-27,35.54,35.95,35.48,35.805,844955.0
2016-10-28,35.81,36.17,35.505,35.62,988000.0
2016-10-31,35.62,35.93,35.385,35.395,972035.0
2016-11-01,35.505,35.505,34.51,34.87,1209950.0
2016-11-02,34.87,35.31,34.775,35.16,903250.0
2016-11-03,35.28,35.3,34.755,34.83,722130.0
2016-11-04,34.83,35.06,34.66,34.75,740835.0
2016-11-07,35.09,35.985,35.055,35.42,1150085.0
2016-11-08,35.435,35.7,34.37,35.29,1477060.0
2016-11-09,35.245,35.595,34.85,35.475,1079920.0
2016-11-10,35.59,36.935,35.575,36.365,2162075.0
2016-11-11,36.36,36.555,35.775,35.89,1516290.0
2016-11-14,36.18,36.235,35.62,35.72,1222845.0
2016-11-15,35.64,36.105,35.57,35.955,957755.0
2016-11-16,35.765,36.005,35.48,35.97,1191640.0
2016-11-17,35.97,36.565,35.87,36.41,1267205.0
2016-11-18,36.305,36.515,36.155,36.325,848815.0
2016-11-21,36.325,36.87,36.31,36.825,999300.0
2016-11-22,36.915,37.34,36.825,37.32,1873930.0
2016-11-23,37.205,37.46,37.105,37.165,982000.0
2016-11-24,37.155,37.325,37.01,37.18,227480.0
2016-11-25,37.23,37.435,37.19,37.26,690740.0
2016-11-28,37.12,37.145,36.625,36.755,1243645.0
2016-11-29,36.7,37.15,36.53,36.95,1125305.0
2016-11-30,36.93,38.165,36.91,37.955,2089995.0
2016-12-01,37.96,38.6,37.89,38.185,1494280.0
2016-12-02,38.1,38.225,36.96,37.06,1239990.0
2016-12-05,37.16,37.685,37.11,37.125,990420.0
2016-12-06,36.93,37.255,36.685,37.125,1317975.0
2016-12-07,37.035,37.885,37.035,37.795,1371615.0
2016-12-08,37.83,38.06,37.465,38.01,1811865.0
2016-12-09,38.1,38.115,37.695,37.965,833640.0
2016-12-12,37.71,37.735,36.75,36.935,1990080.0
2016-12-13,36.965,37.285,36.575,36.585,1608700.0
2016-12-14,36.585,36.61,35.675,35.74,2189035.0
2016-12-15,35.755,36.565,35.75,35.825,2079005.0
2016-12-16,36.17,36.36,35.65,35.76,6207815.0
2016-12-19,35.775,35.9,35.465,35.67,1441065.0
2016-12-20,35.67,36.115,35.67,35.755,1325700.0
2016-12-21,35.79,36.22,35.725,35.88,1081095.0
2016-12-22,35.925,35.995,35.68,35.725,1243185.0
2016-12-23,35.745,36.055,35.655,35.785,1137160.0
2016-12-28,35.78,36.06,35.66,35.69,882485.0
2016-12-29,35.755,35.85,35.545,35.755,781505.0
2016-12-30,35.755,35.91,35.405,35.45,1083520.0
2017-01-03,35.715,36.205,35.135,35.175,1417600.0
2017-01-04,35.38,36.005,35.08,35.97,1904420.0
2017-01-05,35.76,36.595,35.715,36.065,1978725.0
2017-01-06,36.125,36.695,35.8,36.41,1660730.0
2017-01-09,36.35,36.35,35.44,35.62,1365360.0
2017-01-10,35.975,35.975,35.58,35.785,1177030.0
2017-01-11,35.875,36.055,35.625,35.865,997000.0
2017-01-12,35.785,35.95,35.53,35.875,1020290.0
2017-01-13,35.93,36.225,35.735,36.1,1174995.0
2017-01-16,36.09,36.195,35.775,36.025,431980.0
2017-01-17,36.0,36.0,35.195,35.235,1965150.0
2017-01-18,35.12,35.71,34.855,35.62,1918725.0
2017-01-19,35.715,37.79,35.685,37.035,4593520.0
2017-01-20,37.09,37.36,36.515,37.29,2588815.0
2017-01-23,37.26,37.475,36.765,37.375,2299630.0
2017-01-24,37.365,37.365,36.995,37.22,1731485.0
2017-01-25,37.31,37.47,37.015,37.29,1990405.0
2017-01-26,37.4,37.585,37.21,37.5,1333405.0
2017-01-27,37.475,37.94,37.385,37.585,1162395.0
2017-01-30,37.535,37.57,36.665,36.855,1305585.0
2017-01-31,36.7,36.76,36.365,36.42,1769115.0
2017-02-01,36.61,36.825,36.295,36.47,1669545.0
2017-02-02,36.43,36.45,35.825,35.94,2208765.0
2017-02-03,36.07,36.435,36.01,36.195,1585435.0
2017-02-06,36.1,36.235,35.775,35.81,1899185.0
2017-02-07,35.89,36.05,35.66,35.79,2013905.0
2017-02-08,35.745,35.805,35.21,35.5,1374775.0
2017-02-09,35.505,35.86,35.475,35.735,1421265.0
2017-02-10,35.765,35.9,35.675,35.84,1499805.0
2017-02-13,35.85,36.32,35.84,36.285,1221785.0
2017-02-14,36.32,36.475,36.23,36.305,2231175.0
2017-02-15,36.5,36.72,36.345,36.695,1917770.0
2017-02-16,36.695,36.705,36.3,36.55,1246580.0
2017-02-17,36.38,36.595,36.2,36.25,1178475.0
2017-02-21,36.245,37.04,36.235,37.02,4043520.0
2017-02-22,36.92,37.62,36.845,37.08,2192560.0
2017-02-23,37.095,37.265,36.32,36.39,2265790.0
2017-02-24,36.33,36.345,35.7,35.915,2599635.0
2017-02-27,35.855,36.185,35.405,35.995,2362580.0
2017-02-28,35.87,36.35,35.87,36.165,1852205.0
2017-03-01,36.535,36.825,36.485,36.615,2668855.0
2017-03-02,36.68,36.735,36.485,36.53,1992560.0
2017-03-03,36.465,36.955,36.46,36.93,1934215.0
2017-03-06,36.7,37.095,36.695,37.045,1675625.0
2017-03-07,37.08,37.19,36.85,37.015,1851220.0
2017-03-08,37.07,37.27,36.93,36.97,984960.0
2017-03-09,37.015,37.08,36.72,36.805,1411875.0
2017-03-10,36.97,37.265,36.59,36.98,934260.0
2017-03-13,37.055,37.225,36.855,36.895,1528675.0
2017-03-14,36.955,37.015,36.635,36.635,1161975.0
2017-03-15,36.8,36.85,36.33,36.345,1333300.0
2017-03-16,36.46,36.595,36.24,36.27,1209545.0
2017-03-17,36.085,36.41,36.05,36.325,4291315.0
2017-03-20,36.275,36.37,36.13,36.18,1069915.0
2017-03-21,36.2,36.265,35.375,35.61,1899960.0
2017-03-22,35.71,35.875,35.55,35.67,1766875.0
2017-03-23,35.63,36.145,35.46,35.97,950875.0
2017-03-24,36.115,36.28,35.85,36.025,990965.0
2017-03-27,35.72,36.345,35.54,36.065,1607025.0
2017-03-28,35.875,36.755,35.865,36.615,1329575.0
2017-03-29,36.67,36.695,36.355,36.6,1359445.0
2017-03-30,36.77,36.84,36.4,36.615,861665.0
2017-03-31,36.505,36.505,36.24,36.245,985140.0
2017-04-03,36.375,36.64,35.965,36.555,1167695.0
2017-04-04,36.595,36.98,36.505,36.975,1246535.0
2017-04-05,37.06,37.455,37.01,37.075,1688910.0
2017-04-06,37.255,37.52,37.255,37.41,1401450.0
2017-04-07,37.48,37.48,37.155,37.33,992160.0
2017-04-10,37.225,37.995,37.22,37.835,1204805.0
2017-04-11,37.845,37.85,37.435,37.85,1311865.0
2017-04-12,37.735,37.81,37.095,37.16,1134185.0
2017-04-13,37.11,37.345,36.98,37.095,1026210.0
2017-04-17,37.155,37.545,36.995,37.5,1663115.0
2017-04-18,37.41,37.7,37.265,37.61,1285305.0
2017-04-19,37.62,37.875,37.47,37.48,1244630.0
2017-04-20,37.94,39.045,37.925,38.455,3093060.0
2017-04-21,38.35,38.555,37.975,38.385,1921355.0
2017-04-24,38.85,38.925,38.415,38.63,1654330.0
2017-04-25,38.87,39.16,38.72,38.96,2089155.0
2017-04-26,38.89,39.405,38.54,38.54,1576405.0
2017-04-27,38.58,39.235,38.545,38.835,1628720.0
2017-04-28,38.85,38.93,38.58,38.805,1312190.0
2017-05-01,38.925,39.27,38.86,39.08,875815.0
2017-05-02,39.4,39.725,39.095,39.565,1647225.0
2017-05-03,39.385,39.565,39.025,39.305,1412525.0
2017-05-04,39.265,39.44,38.87,38.96,1123055.0
2017-05-05,38.965,39.37,38.815,39.2,899960.0
2017-05-08,39.43,39.7,39.135,39.485,1187390.0
2017-05-09,39.47,39.73,39.305,39.57,1065295.0
2017-05-10,39.675,39.87,39.355,39.8,995020.0
2017-05-11,39.695,40.04,39.53,39.695,871195.0
2017-05-12,39.58,39.89,39.42,39.535,1019290.0
2017-05-15,39.685,40.405,39.67,40.35,1491945.0
2017-05-16,40.35,40.59,39.64,39.745,1441230.0
2017-05-17,39.47,39.515,38.375,38.42,2564890.0
2017-05-18,38.465,38.775,38.2,38.51,2010250.0
2017-05-19,38.745,39.08,38.59,39.035,1589780.0
2017-05-23,39.27,39.7,39.09,39.465,1169530.0
2017-05-24,39.555,39.61,39.07,39.415,1067920.0
2017-05-25,39.545,39.875,39.34,39.84,1094815.0
2017-05-26,39.74,39.995,39.635,39.655,1506735.0
2017-05-29,39.835,40.075,39.65,39.795,279830.0
2017-05-30,39.645,39.85,39.585,39.63,887350.0
2017-05-31,39.74,39.795,39.375,39.65,1674560.0
2017-06-01,39.785,40.045,39.69,39.88,1329585.0
2017-06-02,39.765,39.96,39.495,39.58,1101420.0
2017-06-05,39.605,39.635,39.275,39.305,948460.0
2017-06-06,39.345,39.42,39.005,39.035,1469320.0
2017-06-07,38.99,39.21,38.64,38.64,1437435.0
2017-06-08,38.735,38.845,38.585,38.735,1157335.0
2017-06-09,38.7,39.145,37.94,38.29,1928135.0
2017-06-12,38.155,38.63,38.075,38.24,2056425.0
2017-06-13,38.275,38.585,38.18,38.455,1346595.0
2017-06-14,38.525,38.525,37.77,37.8,1444420.0
2017-06-15,37.655,38.195,37.55,38.06,1146480.0
2017-06-16,37.97,38.14,37.705,38.005,3716705.0
2017-06-19,38.135,38.505,38.07,38.235,1004090.0
2017-06-20,38.225,38.225,37.885,38.015,1024670.0
2017-06-21,38.13,38.38,37.895,38.325,2818485.0
2017-06-22,38.325,38.82,38.295,38.635,1291795.0
2017-06-23,38.585,39.46,38.495,39.195,2306265.0
2017-06-26,39.22,39.52,38.835,39.125,1160910.0
2017-06-27,39.31,39.31,38.895,38.995,964420.0
2017-06-28,39.295,39.325,38.91,39.085,622765.0
2017-06-29,39.15,39.175,38.48,38.79,1011720.0
2017-06-30,38.895,38.97,38.505,38.815,1107215.0
2017-07-04,38.93,39.145,38.81,39.015,456015.0
2017-07-05,38.985,39.3,38.615,39.24,1279275.0
2017-07-06,39.025,39.355,38.975,39.165,1273590.0
2017-07-07,39.135,39.18,38.6,38.965,693040.0
2017-07-10,38.84,39.34,38.83,39.005,638920.0
2017-07-11,38.9,39.12,38.595,38.795,1157985.0
2017-07-12,39.065,39.56,38.775,38.89,1233870.0
2017-07-13,38.935,39.22,38.795,39.015,837920.0
2017-07-14,38.975,39.415,38.975,39.215,1088175.0
2017-07-17,39.25,39.25,38.655,38.75,1034950.0
2017-07-18,38.695,38.785,38.025,38.375,1022695.0
2017-07-19,38.25,38.41,37.835,37.875,1422495.0
2017-07-20,38.135,39.035,37.32,38.08,2038130.0
2017-07-21,37.79,38.33,37.72,37.815,1503570.0
2017-07-24,37.82,37.835,37.13,37.15,1833820.0
2017-07-25,37.13,37.64,37.02,37.025,2411705.0
2017-07-26,37.02,37.135,36.365,36.56,3053215.0
2017-07-27,36.76,36.88,36.465,36.7,2356060.0
2017-07-28,36.685,36.815,36.46,36.535,2450195.0
2017-07-31,36.535,36.835,36.25,36.31,1806380.0
2017-08-01,36.47,36.74,36.235,36.45,2395815.0
2017-08-02,36.375,36.875,36.37,36.83,2689240.0
2017-08-03,36.72,37.165,36.35,36.475,2500345.0
2017-08-04,36.71,36.71,36.44,36.61,1279515.0
2017-08-08,36.52,36.555,35.965,36.075,2751695.0
2017-08-09,36.0,36.395,35.935,36.37,1401570.0
2017-08-10,36.29,36.415,36.055,36.28,1558020.0
2017-08-11,36.345,36.57,35.995,36.335,1553135.0
2017-08-14,36.485,36.85,36.415,36.7,871980.0
2017-08-15,36.765,36.955,36.685,36.86,1030015.0
2017-08-16,36.925,37.02,36.17,36.17,1418485.0
2017-08-17,36.325,36.335,35.845,35.86,1937220.0
2017-08-18,35.825,35.83,35.435,35.6,1696515.0
2017-08-21,35.645,35.75,35.44,35.475,1488170.0
2017-08-22,35.585,35.655,35.365,35.535,1357755.0
2017-08-23,35.39,35.52,35.295,35.295,1792340.0
2017-08-24,35.605,35.645,35.345,35.5,1740250.0
2017-08-25,35.675,35.845,35.53,35.53,1359520.0
2017-08-28,35.565,35.655,35.395,35.515,1132455.0
2017-08-29,35.395,35.85,35.265,35.805,1265550.0
2017-08-30,35.885,36.395,35.865,36.19,1152590.0
2017-08-31,36.185,36.31,35.95,36.15,1427940.0
2017-09-01,36.17,36.22,35.905,36.01,789510.0
2017-09-05,35.915,36.11,35.545,36.015,1433500.0
2017-09-06,36.17,36.555,35.9,35.92,1446795.0
2017-09-07,35.91,36.405,35.76,36.18,1331490.0
2017-09-08,36.205,36.415,35.935,36.18,1000605.0
2017-09-11,36.28,36.505,35.97,36.21,1125670.0
2017-09-12,36.305,36.585,36.295,36.46,928110.0
2017-09-13,36.12,36.285,35.625,35.655,3439200.0
2017-09-14,35.66,36.22,35.65,36.04,1358895.0
2017-09-15,35.995,36.145,35.82,35.98,4995510.0
2017-09-18,36.09,36.92,36.035,36.83,1700120.0
2017-09-19,36.835,37.075,36.825,36.925,1514905.0
2017-09-20,36.905,37.48,36.835,37.435,1548365.0
2017-09-21,37.44,38.43,37.44,38.345,2270685.0
2017-09-22,38.305,38.71,38.26,38.615,1357375.0
2017-09-25,38.56,38.975,38.415,38.77,1365040.0
2017-09-26,38.75,38.77,38.45,38.655,992715.0
2017-09-27,38.775,39.065,38.725,39.04,1470550.0
2017-09-28,38.98,39.225,38.84,39.04,737410.0
2017-09-29,39.075,39.24,39.0,39.095,923955.0
2017-10-02,39.11,39.255,38.905,39.06,934835.0
2017-10-03,38.995,39.16,38.715,38.845,1448920.0
2017-10-04,38.705,38.97,38.61,38.865,1131240.0
2017-10-05,38.91,38.965,38.555,38.755,1207930.0
2017-10-06,38.755,38.8,38.38,38.56,865675.0
2017-10-10,38.785,38.81,38.225,38.5,1468720.0
2017-10-11,38.54,38.96,38.445,38.88,804035.0
2017-10-12,39.175,39.69,39.115,39.28,1702365.0
2017-10-13,39.405,39.605,39.125,39.27,961910.0
2017-10-16,39.5,39.5,39.285,39.345,587200.0
2017-10-17,39.335,39.385,38.995,39.11,979970.0
2017-10-18,40.365,41.445,40.315,41.105,5338555.0
2017-10-19,41.035,41.27,40.89,41.205,1225385.0
2017-10-20,41.445,42.08,41.335,41.815,1891120.0
2017-10-23,41.785,41.995,41.645,41.78,1176510.0
2017-10-24,42.12,42.12,41.785,41.925,1058485.0
2017-10-25,41.99,42.02,41.245,41.575,2057825.0
2017-10-26,41.545,41.94,41.385,41.795,1290845.0
2017-10-27,41.845,42.13,41.69,41.69,788050.0
2017-10-30,41.535,42.035,41.535,41.79,660970.0
2017-10-31,41.915,42.105,41.61,41.725,880440.0
2017-11-01,41.85,42.125,41.53,41.58,1713885.0
2017-11-02,41.595,41.905,41.07,41.85,1058685.0
2017-11-03,41.725,41.75,41.125,41.16,1466775.0
2017-11-06,41.365,41.365,40.985,41.035,984815.0
2017-11-07,40.98,41.31,40.965,41.09,722725.0
2017-11-08,41.1,41.475,40.985,41.395,1299180.0
2017-11-09,41.155,41.8,41.1,41.68,1208265.0
2017-11-10,41.755,41.83,41.385,41.455,952610.0
2017-11-13,41.155,41.545,41.11,41.17,621705.0
2017-11-14,41.13,41.245,40.675,40.815,919450.0
2017-11-15,40.93,40.94,40.11,40.17,1593965.0
2017-11-16,40.3,40.375,40.12,40.255,1136260.0
2017-11-17,40.45,40.645,39.905,40.16,1106055.0
2017-11-20,40.2,40.25,39.94,40.015,1613595.0
2017-11-21,40.125,40.665,39.94,40.66,1282955.0
2017-11-22,40.735,41.215,40.67,41.11,1394505.0
2017-11-23,41.1,41.22,40.93,41.195,308735.0
2017-11-24,41.335,41.385,41.115,41.235,457750.0
2017-11-27,41.41,41.615,41.0,41.555,2057610.0
2017-11-28,41.665,41.83,41.345,41.49,2306025.0
2017-11-29,41.595,41.86,41.215,41.555,2802515.0
2017-11-30,41.55,42.285,41.54,42.12,1988860.0
2017-12-01,42.065,42.455,41.335,42.13,2114815.0
2017-12-04,42.395,42.66,41.565,41.645,2392160.0
2017-12-05,41.645,41.745,41.25,41.34,1354775.0
2017-12-06,41.36,41.93,41.25,41.755,1271915.0
2017-12-07,41.895,42.575,41.855,42.385,2099670.0
2017-12-08,42.465,43.33,42.45,43.225,3278120.0
2017-12-11,43.18,43.18,42.52,42.695,1349450.0
2017-12-12,42.74,42.875,42.56,42.74,1229690.0
2017-12-13,42.81,43.285,42.81,43.02,2134715.0
2017-12-14,43.115,43.29,42.745,42.87,1054145.0
2017-12-15,43.05,43.335,42.815,42.91,3914770.0
2017-12-18,43.275,43.425,42.815,42.94,1663945.0
2017-12-19,43.075,43.285,42.785,43.005,1744445.0
2017-12-20,43.005,43.475,42.81,43.145,1436430.0
2017-12-21,43.18,43.385,42.925,43.325,1010085.0
2017-12-22,43.37,43.625,43.155,43.23,701390.0
2017-12-27,43.235,43.335,42.925,43.3,637110.0
2017-12-28,43.23,43.325,42.86,42.975,666405.0
2017-12-29,42.985,43.08,42.795,42.945,473220.0
2018-01-02,42.775,43.185,42.6,42.87,872050.0
2018-01-03,42.9,43.18,42.815,43.08,818190.0
2018-01-04,43.15,43.37,42.945,43.015,1126765.0
2018-01-05,42.99,43.13,42.645,42.885,1419360.0
2018-01-08,42.865,43.39,42.81,43.3,1392860.0
2018-01-09,43.935,43.935,43.305,43.535,1068035.0
2018-01-10,43.43,43.64,41.925,42.17,2626720.0
2018-01-11,42.255,43.135,42.06,42.98,2087570.0
2018-01-12,43.025,43.12,42.475,42.675,2128395.0
2018-01-15,43.005,43.005,42.58,42.59,378190.0
2018-01-16,42.79,42.81,42.07,42.21,1536340.0
2018-01-17,42.4,42.505,41.845,42.125,1681410.0
2018-01-18,42.12,42.475,41.94,42.475,1497430.0
2018-01-19,42.61,43.775,42.485,43.64,3885065.0
2018-01-22,43.4,43.66,42.44,43.315,2997410.0
2018-01-23,43.32,43.335,42.69,42.835,1650160.0
2018-01-24,42.845,43.305,42.63,43.235,2269230.0
2018-01-25,43.075,43.255,42.79,43.09,2455515.0
2018-01-26,43.32,43.32,42.825,43.09,1288260.0
2018-01-29,42.945,43.53,42.94,43.185,1911010.0
2018-01-30,43.13,43.3,42.73,42.98,1658370.0
2018-01-31,42.935,43.135,42.445,42.585,1862990.0
2018-02-01,42.54,42.565,42.075,42.335,1151215.0
2018-02-02,42.265,42.325,41.44,41.645,2340700.0
2018-02-05,41.47,41.73,40.56,40.645,3214445.0
2018-02-06,40.19,41.355,39.735,41.045,3636130.0
2018-02-07,41.04,41.595,40.78,41.325,1745230.0
2018-02-08,41.575,41.575,40.615,40.645,1926765.0
2018-02-09,40.79,41.06,39.835,40.385,2336875.0
2018-02-12,40.575,41.665,40.57,41.63,1852890.0
2018-02-13,42.0,42.38,41.51,42.1,2375820.0
2018-02-14,41.815,42.73,41.58,42.595,2173505.0
2018-02-15,42.82,43.07,42.34,43.03,2351580.0
2018-02-16,42.895,44.065,42.86,43.55,2881380.0
2018-02-20,43.2,43.565,42.88,43.04,1409480.0
2018-02-21,43.06,43.855,43.06,43.67,1687195.0
2018-02-22,43.735,44.22,43.475,43.96,1983405.0
2018-02-23,44.055,44.315,43.63,44.205,1263355.0
2018-02-26,44.22,44.71,44.005,44.59,1361480.0
2018-02-27,44.39,44.95,43.945,44.11,1737625.0
2018-02-28,44.205,44.405,42.85,42.915,2188790.0
2018-03-01,42.63,43.15,42.305,42.43,1950790.0
2018-03-02,42.26,42.425,41.75,42.025,1715415.0
2018-03-05,41.795,42.76,41.745,42.665,2475600.0
2018-03-06,42.63,42.765,42.225,42.395,1308540.0
2018-03-07,42.255,42.705,42.07,42.37,1501165.0
2018-03-08,42.355,43.185,42.335,43.005,1551315.0
2018-03-09,43.23,43.465,43.0,43.305,935920.0
2018-03-12,43.45,43.55,43.155,43.225,814170.0
2018-03-13,43.25,43.68,43.125,43.21,992955.0
2018-03-14,43.375,43.45,42.82,42.91,1424055.0
2018-03-15,42.99,43.385,42.815,43.15,1682115.0
2018-03-16,43.195,43.74,43.15,43.525,3414495.0
2018-03-19,43.475,43.52,42.77,42.96,908580.0
2018-03-20,43.1,43.27,42.955,43.15,871220.0
2018-03-21,42.995,43.475,42.885,42.935,1177710.0
2018-03-22,42.685,42.71,41.95,41.955,1354935.0
2018-03-23,42.05,42.375,41.395,41.485,1505015.0
2018-03-26,42.0,42.1,41.54,41.78,1393345.0
2018-03-27,41.835,43.03,41.73,42.04,2215465.0
2018-03-28,42.105,42.43,41.735,42.19,1525265.0
2018-03-29,42.39,42.77,42.28,42.585,1307260.0
2018-04-02,42.51,42.58,41.91,42.1,1270115.0
2018-04-03,42.225,42.31,41.805,42.22,865955.0
2018-04-04,41.94,42.105,41.46,42.025,1157570.0
2018-04-05,42.135,42.45,42.06,42.25,1212620.0
2018-04-06,42.13,42.36,41.215,41.475,1676560.0
2018-04-09,41.715,42.235,41.705,41.86,1154290.0
2018-04-10,42.24,42.295,41.695,41.76,1108110.0
2018-04-11,41.675,42.25,41.595,42.015,1282725.0
2018-04-12,42.15,42.36,41.875,41.9,1183155.0
2018-04-13,42.15,42.175,41.86,41.99,1058405.0
2018-04-16,42.105,42.575,42.04,42.435,1271365.0
2018-04-17,42.59,42.61,42.175,42.275,1654065.0
2018-04-18,42.51,42.83,42.385,42.415,1799060.0
2018-04-19,42.55,42.72,41.31,41.89,3027275.0
2018-04-20,42.045,42.1,41.58,41.89,1521855.0
2018-04-23,41.995,43.13,41.985,42.625,1951580.0
2018-04-24,42.71,42.86,42.115,42.335,1633745.0
2018-04-25,42.435,43.775,42.385,43.47,2207945.0
2018-04-26,43.47,44.485,43.155,44.06,2013965.0
2018-04-27,44.03,44.555,44.03,44.51,629295.0
2018-04-30,44.535,44.97,43.845,43.915,1290380.0
2018-05-01,44.05,44.05,43.045,43.12,1608140.0
2018-05-02,43.53,43.53,42.67,42.735,1214725.0
2018-05-03,42.735,43.245,42.65,43.045,1117890.0
2018-05-04,43.045,43.93,42.8,43.755,1072595.0
2018-05-07,43.91,44.365,43.82,44.315,937860.0
2018-05-08,44.345,44.765,44.34,44.51,1180875.0
2018-05-09,44.6,44.975,44.49,44.755,810960.0
2018-05-10,44.895,45.2,44.745,44.825,905170.0
2018-05-11,44.82,45.02,44.615,44.7,701995.0
2018-05-14,44.845,44.94,44.52,44.815,759255.0
2018-05-15,44.815,45.015,44.405,44.59,790785.0
2018-05-16,44.73,44.82,43.77,44.04,1375220.0
2018-05-17,44.16,44.655,44.075,44.15,1311050.0
2018-05-18,44.095,44.175,43.34,44.025,1512480.0
2018-05-22,43.97,44.35,43.695,43.77,971380.0
2018-05-23,43.62,44.375,43.615,44.085,1213980.0
2018-05-24,43.995,44.755,43.995,44.685,1027865.0
2018-05-25,44.62,45.66,44.62,45.255,1342885.0
2018-05-28,45.08,45.16,44.435,44.435,648960.0
2018-05-29,44.375,45.41,44.335,45.175,1699500.0
2018-05-30,44.985,46.42,44.955,45.995,1889095.0
2018-05-31,46.025,46.935,45.735,46.865,2107095.0
2018-06-01,46.86,46.99,46.23,46.51,1099480.0
2018-06-04,46.48,46.67,46.43,46.57,13500.0
2018-06-05,46.65,47.14,46.355,46.81,1649875.0
2018-06-06,46.69,46.94,46.2,46.885,940060.0
2018-06-07,46.85,47.005,46.375,46.45,817610.0
2018-06-08,46.45,46.69,46.165,46.64,691400.0
2018-06-11,46.73,47.34,46.595,47.16,873365.0
2018-06-12,47.145,47.485,46.965,47.39,834925.0
2018-06-13,47.425,47.585,47.125,47.205,924765.0
2018-06-14,47.24,47.905,47.24,47.69,771980.0
2018-06-15,47.665,48.36,47.52,47.985,2644835.0
2018-06-18,47.91,48.3,47.63,47.905,807600.0
2018-06-19,47.705,47.715,47.005,47.365,996240.0
2018-06-20,47.525,47.935,47.25,47.77,1553910.0
2018-06-21,47.69,47.76,46.39,46.44,2329040.0
2018-06-22,46.675,47.035,46.565,46.695,730715.0
2018-06-25,46.485,46.52,44.955,45.075,1555390.0
2018-06-26,45.105,45.62,44.355,45.37,2135210.0
2018-06-27,45.63,46.07,45.18,45.245,1243250.0
2018-06-28,45.115,45.29,44.55,45.17,988430.0
2018-06-29,45.18,45.52,44.875,45.28,1015750.0
2018-07-03,45.395,45.405,44.11,44.535,1109840.0
2018-07-04,44.62,44.72,44.33,44.675,262630.0
2018-07-05,44.655,44.7,44.17,44.51,1242155.0
2018-07-06,44.435,44.77,44.135,44.585,851445.0
2018-07-09,44.94,46.105,44.94,46.085,1693055.0
2018-07-10,46.26,46.425,45.565,46.265,914265.0
2018-07-11,45.975,46.14,45.285,45.34,634930.0
2018-07-12,45.63,46.165,45.39,46.0,947550.0
2018-07-13,46.11,46.71,46.015,46.405,753170.0
2018-07-16,46.515,46.92,45.69,45.815,874215.0
2018-07-17,45.69,46.235,45.67,46.135,1081430.0
2018-07-18,46.635,47.04,46.525,46.765,1349305.0
2018-07-19,47.46,48.135,47.025,47.85,2128995.0
2018-07-20,47.78,48.275,47.425,48.06,1532160.0
2018-07-23,47.925,48.11,47.71,47.97,929740.0
2018-07-24,48.07,48.42,46.845,46.92,1226155.0
2018-07-25,47.01,47.63,46.86,47.515,1014910.0
2018-07-26,47.5,48.405,47.35,48.035,1115995.0
2018-07-27,48.165,48.435,47.925,48.105,1025450.0
2018-07-30,48.23,48.395,48.025,48.12,1322415.0
2018-07-31,48.205,48.615,48.115,48.485,934650.0
2018-08-01,48.57,49.065,48.305,48.725,1056095.0
2018-08-02,48.63,49.585,48.21,49.45,1174435.0
2018-08-03,49.38,49.4,48.965,49.19,854750.0
2018-08-07,49.57,49.705,48.85,49.11,1347935.0
2018-08-08,49.09,49.925,48.94,49.725,794595.0
2018-08-09,49.84,50.2,49.65,49.885,872480.0
2018-08-10,49.715,50.205,49.46,49.925,651185.0
2018-08-13,49.86,50.665,49.665,49.89,1146420.0
2018-08-14,50.03,50.245,49.79,49.89,943025.0
2018-08-15,49.51,49.71,49.335,49.505,845810.0
2018-08-16,49.655,49.98,49.415,49.505,747620.0
2018-08-17,49.4,49.585,49.1,49.485,710450.0
2018-08-20,49.31,49.73,49.305,49.395,517275.0
2018-08-21,49.515,50.105,49.395,50.0,906835.0
2018-08-22,50.055,50.66,49.995,50.085,950575.0
2018-08-23,50.03,50.415,49.945,50.41,720080.0
2018-08-24,50.665,50.745,49.87,49.985,818415.0
2018-08-27,50.07,50.765,50.07,50.575,973940.0
2018-08-28,50.75,50.77,50.205,50.215,568405.0
2018-08-29,50.17,50.675,50.165,50.34,872675.0
2018-08-30,50.2,51.12,50.19,51.105,1118665.0
2018-08-31,51.22,51.795,51.12,51.59,1217805.0
2018-09-04,51.505,51.91,51.225,51.48,1389115.0
2018-09-05,51.505,51.795,51.145,51.51,934895.0
2018-09-06,51.405,52.11,51.35,51.55,954790.0
2018-09-07,51.475,51.885,51.365,51.45,940875.0
2018-09-10,51.635,51.665,50.635,50.665,1626695.0
2018-09-11,50.69,51.89,50.465,51.445,1741660.0
2018-09-12,51.445,51.445,50.565,50.59,1380635.0
2018-09-13,50.71,50.855,50.41,50.575,883935.0
2018-09-14,50.55,50.8,50.25,50.36,1487330.0
2018-09-17,50.38,50.59,50.09,50.35,1591870.0
2018-09-18,50.555,50.86,50.23,50.505,1804285.0
2018-09-19,50.485,50.495,49.775,49.86,2025690.0
2018-09-20,50.005,50.605,49.92,50.265,1437020.0
2018-09-21,50.52,51.1,50.515,50.935,2616960.0
2018-09-24,50.935,51.14,50.58,50.955,1134205.0
2018-09-25,50.91,51.445,50.765,51.25,1452845.0
2018-09-26,51.2,51.695,51.185,51.665,2006530.0
2018-09-27,51.8,52.525,51.545,52.07,1647615.0
2018-09-28,51.925,52.295,51.25,51.475,1179480.0
2018-10-01,51.73,52.675,51.345,52.185,1695545.0
2018-10-02,52.195,52.245,51.26,51.575,1759505.0
2018-10-03,51.64,51.805,51.025,51.255,1278925.0
2018-10-04,52.43,52.925,51.985,52.765,3103850.0
2018-10-05,53.28,54.585,53.2,53.8,3435545.0
2018-10-09,53.69,54.615,53.445,54.39,2094045.0
2018-10-10,54.93,54.93,50.74,50.8,3035630.0
2018-10-11,50.47,51.07,49.815,49.92,2391985.0
2018-10-12,51.22,51.395,50.435,50.87,2575610.0
2018-10-15,50.955,50.99,50.39,50.8,1166290.0
2018-10-16,50.995,51.165,50.485,51.085,1246445.0
2018-10-17,51.25,51.35,50.14,50.57,1259785.0
2018-10-18,50.715,50.755,49.015,49.095,2147120.0
2018-10-19,50.155,50.345,49.08,49.19,1833235.0
2018-10-22,49.19,50.105,48.75,49.955,1769905.0
2018-10-23,49.11,49.21,48.445,48.91,2018325.0
2018-10-24,48.91,49.64,47.79,48.33,2318335.0
2018-10-25,48.805,48.815,47.845,48.325,2216715.0
2018-10-26,48.08,48.65,47.685,48.415,2069675.0
2018-10-29,48.835,49.325,47.775,48.315,2423005.0
2018-10-30,48.265,50.34,48.24,50.21,1934570.0
2018-10-31,50.655,51.31,50.37,50.86,2654535.0
2018-11-01,50.86,51.125,50.085,50.56,1442395.0
2018-11-02,50.835,51.5,50.345,50.765,1440060.0
2018-11-05,50.705,51.32,50.535,51.175,1761420.0
2018-11-06,51.14,51.87,50.495,51.185,1675915.0
2018-11-07,51.42,51.865,50.865,51.7,1396290.0
2018-11-08,51.68,52.195,51.42,51.685,1554445.0
2018-11-09,51.385,52.245,51.275,51.93,2006720.0
2018-11-12,51.965,52.02,51.03,51.205,1267070.0
2018-11-13,51.33,52.225,51.235,51.715,1511310.0
2018-11-14,51.955,52.6,51.26,51.53,1647460.0
2018-11-15,51.43,52.41,51.015,52.005,1747350.0
2018-11-16,51.96,52.47,51.635,51.98,1134905.0
2018-11-19,51.995,52.38,51.43,51.88,1432100.0
2018-11-20,51.305,51.545,49.43,49.51,2040575.0
2018-11-21,50.04,51.55,49.925,51.16,1608985.0
2018-11-22,51.06,51.26,50.855,50.885,465830.0
2018-11-23,50.695,50.87,50.29,50.86,830800.0
2018-11-26,50.94,51.325,50.1,50.29,1496780.0
2018-11-27,50.175,50.8,50.13,50.44,1719205.0
2018-11-28,50.695,52.63,50.625,52.53,2000015.0
2018-11-29,52.37,53.385,52.37,52.645,1046700.0
2018-11-30,52.535,53.275,52.47,52.94,1416130.0
2018-12-03,53.56,54.095,51.915,52.01,1810380.0
2018-12-04,51.805,51.81,49.05,49.95,2891855.0
2018-12-05,50.175,51.065,50.155,50.625,1097915.0
2018-12-06,49.96,50.205,49.17,49.36,2280475.0
2018-12-07,49.77,49.885,47.375,47.475,2278540.0
2018-12-10,47.555,48.145,46.955,48.065,1486880.0
2018-12-11,48.76,49.43,48.01,48.295,1503860.0
2018-12-12,48.94,49.03,48.205,48.295,1127585.0
2018-12-13,48.735,48.82,47.725,47.88,1132645.0
2018-12-14,47.515,47.85,46.07,46.195,1840645.0
2018-12-17,46.18,46.295,45.305,45.62,1811595.0
2018-12-18,45.41,46.865,45.41,46.415,1460610.0
2018-12-19,46.58,47.085,45.515,45.64,1574515.0
2018-12-20,45.48,45.695,43.33,44.38,2716265.0
2018-12-21,44.425,45.08,44.035,44.1,4500165.0
2018-12-24,43.75,43.985,43.02,43.02,1178865.0
2018-12-27,44.05,45.18,43.945,45.045,1913595.0
2018-12-28,45.45,46.11,45.195,45.615,2004515.0
2018-12-31,45.935,46.355,45.55,45.765,1693830.0
2019-01-02,44.815,46.03,44.635,45.91,1564575.0
2019-01-03,45.525,45.8,44.4,44.49,1740265.0
2019-01-04,44.995,46.0,44.985,45.77,1711660.0
2019-01-07,45.895,46.655,45.28,46.305,1849355.0
2019-01-08,46.695,47.61,46.695,47.105,2039025.0
2019-01-09,47.285,47.87,46.8,47.61,1716290.0
2019-01-10,47.53,47.78,47.045,47.49,1662355.0
2019-01-11,47.8,47.88,47.365,47.415,1290725.0
2019-01-14,47.39,48.66,47.235,48.595,1351105.0
2019-01-15,48.79,49.065,48.26,48.545,1293430.0
2019-01-16,48.815,49.305,48.065,48.495,1255535.0
2019-01-17,48.595,49.11,48.195,48.95,1646400.0
2019-01-18,49.21,49.765,49.21,49.445,1931550.0
2019-01-21,49.645,49.84,49.15,49.74,345505.0
2019-01-22,49.12,49.71,49.12,49.43,1553920.0
2019-01-23,49.875,49.88,49.075,49.485,1419235.0
2019-01-24,51.03,51.25,50.075,50.945,3003510.0
2019-01-25,51.01,51.705,50.925,51.295,1542570.0
2019-01-28,50.99,50.99,50.25,50.825,1616880.0
2019-01-29,51.295,51.57,50.405,51.485,1506790.0
2019-01-30,51.765,51.82,51.25,51.26,1718805.0
2019-01-31,51.295,51.405,50.655,50.88,1131760.0
2019-02-01,50.99,50.995,50.215,50.465,1465505.0
2019-02-04,50.62,50.775,50.375,50.6,1353455.0
2019-02-05,50.74,51.025,50.47,50.635,1400375.0
2019-02-06,50.63,50.945,50.19,50.28,1110555.0
2019-02-07,50.28,50.595,49.81,50.465,1027265.0
2019-02-08,50.385,50.57,50.035,50.215,1044875.0
2019-02-11,50.465,50.87,49.46,49.765,1158015.0
2019-02-12,50.295,50.295,49.46,49.945,1049735.0
2019-02-13,50.065,50.075,49.395,49.445,2071130.0
2019-02-14,49.12,50.86,49.005,50.665,1382945.0
2019-02-15,50.9,51.35,50.715,51.15,1097145.0
2019-02-19,51.04,51.64,50.66,51.58,1139895.0
2019-02-20,51.605,52.26,51.45,51.75,1159185.0
2019-02-21,51.69,52.0,51.42,51.565,1125510.0
2019-02-22,51.7,51.905,51.365,51.69,793095.0
2019-02-25,51.635,52.38,51.62,51.975,1127940.0
2019-02-26,52.025,52.345,51.6,51.635,890790.0
2019-02-27,51.705,51.975,51.295,51.85,752330.0
2019-02-28,51.575,51.86,51.0,51.375,1507190.0
2019-03-01,52.03,52.335,51.34,51.375,1746870.0
2019-03-04,51.83,52.71,51.76,52.1,1237735.0
2019-03-05,52.23,52.71,51.885,51.93,1381910.0
2019-03-06,52.01,52.03,51.405,51.675,1377655.0
2019-03-07,51.69,52.145,51.445,52.05,2176865.0
2019-03-08,51.785,51.97,51.12,51.965,1062545.0
2019-03-11,52.025,52.555,51.815,52.185,1347980.0
2019-03-12,52.055,52.155,51.135,51.435,1933515.0
2019-03-13,51.615,51.725,51.125,51.435,1327940.0
2019-03-14,51.485,51.515,50.93,51.29,1171985.0
2019-03-15,51.55,52.07,51.32,51.69,3882275.0
2019-03-18,51.63,52.145,51.49,52.145,783455.0
2019-03-19,52.265,52.27,50.675,50.92,1736185.0
2019-03-20,50.985,51.18,50.305,50.34,1844310.0
2019-03-21,50.325,51.505,50.22,51.43,1451660.0
2019-03-22,51.2,51.28,50.655,50.845,1277300.0
2019-03-25,50.625,51.58,50.57,50.775,1205310.0
2019-03-26,51.53,51.675,50.835,50.985,1646225.0
2019-03-27,50.99,51.47,50.89,51.29,1171480.0
2019-03-28,51.145,52.355,51.135,52.115,1372615.0
2019-03-29,52.27,52.705,51.935,52.145,1349770.0
2019-04-01,52.68,53.0,52.235,52.735,1978085.0
2019-04-02,52.89,52.905,52.065,52.27,1096100.0
2019-04-03,52.415,52.575,51.795,52.28,1419155.0
2019-04-04,52.27,52.745,52.075,52.475,784995.0
2019-04-05,52.575,52.985,52.165,52.785,1183805.0
2019-04-08,52.555,53.105,52.19,53.03,1371940.0
2019-04-09,52.555,53.21,52.49,52.98,1074790.0
2019-04-10,53.03,53.16,52.715,53.14,1063355.0
2019-04-11,53.185,53.505,53.06,53.5,1137880.0
2019-04-12,53.31,54.19,53.215,53.92,907690.0
2019-04-15,53.715,53.965,53.34,53.835,898105.0
2019-04-16,54.015,54.07,53.385,53.445,1152655.0
2019-04-17,53.61,54.445,53.61,54.335,1604265.0
2019-04-18,54.365,54.995,54.35,54.92,1139175.0
2019-04-22,54.45,55.425,54.4,55.385,1266650.0
2019-04-23,55.305,55.87,55.02,55.87,1711810.0
2019-04-24,55.91,57.975,55.775,57.375,2552125.0
2019-04-25,57.375,57.375,56.42,56.89,1172800.0
2019-04-26,56.815,56.815,56.355,56.655,1012365.0
2019-04-29,56.635,56.93,56.215,56.775,902510.0
2019-04-30,56.98,57.12,56.54,56.85,1420365.0
2019-05-01,56.85,57.185,56.585,56.86,1613870.0
2019-05-02,56.845,56.86,56.05,56.175,1631220.0
2019-05-03,56.475,56.72,56.18,56.63,1345740.0
2019-05-06,56.055,56.65,55.755,56.6,2114445.0
2019-05-07,56.095,56.73,55.535,55.815,1848730.0
2019-05-08,55.84,56.64,55.595,56.365,1123560.0
2019-05-09,56.365,56.365,55.725,55.975,1023415.0
2019-05-10,56.0,56.005,54.985,55.755,1662355.0
2019-05-13,55.31,55.52,54.52,55.38,1403855.0
2019-05-14,55.49,56.185,55.38,55.935,1348505.0
2019-05-15,55.705,56.8,55.66,56.66,1563520.0
2019-05-16,56.735,58.325,56.48,58.31,2405570.0
2019-05-17,57.77,58.615,57.53,58.33,1595160.0
2019-05-21,58.19,58.3,57.535,57.67,1637075.0
2019-05-22,57.365,57.885,57.175,57.685,902220.0
2019-05-23,57.385,57.54,55.965,56.625,1827760.0
2019-05-24,56.865,57.18,56.27,56.855,1047675.0
2019-05-27,56.98,57.64,56.855,57.64,332585.0
2019-05-28,57.535,58.215,57.29,57.42,1288040.0
2019-05-29,56.855,57.105,56.495,56.625,1221445.0
2019-05-30,56.625,56.77,56.375,56.545,826945.0
2019-05-31,55.54,56.365,55.49,56.105,2080450.0
2019-06-03,56.08,57.28,56.06,56.675,2446380.0
2019-06-04,57.13,57.575,56.945,57.295,1812430.0
2019-06-05,57.505,58.36,57.32,58.135,1996495.0
2019-06-06,58.3,58.59,57.92,58.505,1072405.0
2019-06-07,58.63,59.45,58.265,59.035,1965300.0
2019-06-10,59.22,59.63,58.325,58.4,1309430.0
2019-06-11,58.89,59.07,58.19,58.595,1196305.0
2019-06-12,58.44,59.145,58.19,58.85,745025.0
2019-06-13,59.09,59.17,58.365,58.73,716315.0
2019-06-14,58.64,59.085,58.34,58.92,1007970.0
2019-06-17,58.915,59.67,58.59,59.52,1152030.0
2019-06-18,59.83,60.21,59.14,59.19,1030230.0
2019-06-19,59.22,59.64,59.1,59.405,760490.0
2019-06-20,59.68,60.085,59.43,60.06,709100.0
2019-06-21,59.88,60.365,59.74,60.095,2707085.0
2019-06-24,60.055,60.205,59.465,59.49,744435.0
2019-06-25,59.42,59.575,58.325,58.54,1180010.0
2019-06-26,58.415,58.705,57.955,58.03,1175615.0
2019-06-27,58.205,58.59,57.975,58.25,790290.0
2019-06-28,57.955,58.57,57.855,58.57,1008350.0
2019-07-02,59.27,59.355,58.505,58.78,1231130.0
2019-07-03,58.89,59.41,58.885,59.41,706760.0
2019-07-04,59.37,59.98,59.16,59.85,599175.0
2019-07-05,59.715,59.725,59.05,59.22,619380.0
2019-07-08,59.16,59.47,58.955,59.25,980270.0
2019-07-09,59.12,59.65,58.965,59.5,1165075.0
2019-07-10,59.085,59.445,58.315,58.47,1136310.0
2019-07-11,58.585,59.15,58.415,58.905,1071045.0
2019-07-12,58.82,59.27,58.49,59.2,958315.0
2019-07-15,58.65,59.295,58.53,58.805,892740.0
2019-07-16,59.55,61.475,59.35,61.195,3019740.0
2019-07-17,61.045,61.245,59.97,60.61,2530340.0
2019-07-18,60.61,60.815,59.465,59.75,2059890.0
2019-07-19,59.995,60.035,58.92,59.015,1436155.0
2019-07-22,59.12,59.45,58.97,59.235,796520.0
2019-07-23,59.595,59.74,59.05,59.185,1011460.0
2019-07-24,59.1,59.8,58.925,59.625,953960.0
2019-07-25,59.73,59.73,59.21,59.385,830515.0
2019-07-26,59.56,59.96,59.37,59.59,670035.0
2019-07-29,59.595,60.035,59.535,59.765,709375.0
2019-07-30,59.64,59.89,59.425,59.65,634625.0
2019-07-31,59.455,59.985,59.11,59.84,1092350.0
2019-08-01,59.465,60.22,58.99,59.025,1253680.0
2019-08-02,58.87,59.25,57.92,58.345,1132465.0
2019-08-06,57.73,58.305,57.045,57.995,1660730.0
2019-08-07,57.33,57.84,57.12,57.625,2205495.0
2019-08-08,57.92,58.44,57.715,58.32,964380.0
2019-08-09,58.285,58.665,57.94,58.475,677825.0
2019-08-12,58.095,59.04,57.89,58.695,1053545.0
2019-08-13,58.55,60.255,58.455,60.205,1625015.0
2019-08-14,59.48,59.87,58.88,59.335,1408680.0
2019-08-15,59.32,59.63,58.42,58.915,1303855.0
2019-08-16,59.59,59.99,59.03,59.98,904230.0
2019-08-19,60.29,60.99,60.16,60.905,1272735.0
2019-08-20,60.86,60.86,60.265,60.51,870200.0
2019-08-21,60.96,61.175,60.71,61.075,864770.0
2019-08-22,61.07,61.22,60.32,60.74,614300.0
2019-08-23,60.51,60.705,58.88,59.01,1243260.0
2019-08-26,59.345,59.5,58.455,59.395,1506220.0
2019-08-27,59.45,60.06,59.435,59.7,1579275.0
2019-08-28,59.505,59.895,59.44,59.49,853155.0
2019-08-29,59.665,60.375,59.56,60.31,1414155.0
2019-08-30,60.435,61.1,60.38,60.875,827120.0
2019-09-03,60.685,60.785,59.015,59.47,1261765.0
2019-09-04,59.48,60.365,59.18,59.625,880515.0
2019-09-05,60.11,61.165,59.7,60.905,1034040.0
2019-09-06,60.745,61.075,59.915,60.455,913775.0
2019-09-09,60.385,60.385,58.9,58.96,1886355.0
2019-09-10,58.945,59.085,57.995,58.935,1760695.0
2019-09-11,58.98,59.175,57.775,58.645,1677725.0
2019-09-12,58.675,58.81,57.695,57.775,2423725.0
2019-09-13,58.085,58.505,57.635,57.7,1971270.0
2019-09-16,57.675,58.43,57.35,58.23,1563540.0
2019-09-17,58.265,58.845,57.56,58.495,968925.0
2019-09-18,58.44,58.63,57.57,58.455,913910.0
2019-09-19,58.62,59.15,58.425,58.9,865925.0
2019-09-20,59.03,59.31,58.11,58.245,1587605.0
2019-09-23,58.24,58.3,56.86,56.92,1215360.0
2019-09-24,57.225,57.81,56.79,57.05,1553905.0
2019-09-25,56.88,56.995,55.13,55.475,3538575.0
2019-09-26,55.59,56.125,55.135,56.11,1329090.0
2019-09-27,56.725,56.725,55.425,55.58,1057720.0
2019-09-30,55.72,56.53,55.61,56.07,1014435.0
2019-10-01,56.245,56.705,54.655,54.72,1733920.0
2019-10-02,54.25,54.445,53.47,53.925,1769975.0
2019-10-03,53.455,54.455,53.455,54.235,984625.0
2019-10-04,54.335,54.465,53.52,53.585,924210.0
2019-10-07,53.515,53.79,53.19,53.42,968680.0
2019-10-08,52.895,53.415,52.12,52.8,1287775.0
2019-10-09,53.185,53.725,52.805,53.555,1307870.0
2019-10-10,53.385,54.27,53.135,54.225,1909695.0
2019-10-11,54.6,55.045,54.18,54.34,1539505.0
2019-10-15,53.79,55.045,53.75,54.91,1018370.0
2019-10-16,54.675,54.905,54.275,54.675,905850.0
2019-10-17,54.795,54.88,54.365,54.455,1131110.0
2019-10-18,55.18,55.185,54.055,54.055,1020890.0
2019-10-21,54.34,54.8,54.075,54.51,886250.0
2019-10-22,54.655,55.0,54.475,54.78,729405.0
2019-10-23,54.78,55.16,54.005,54.68,870455.0
2019-10-24,55.61,57.71,55.57,56.6,3015015.0
2019-10-25,56.565,56.94,55.885,56.46,1474640.0
2019-10-28,56.65,56.795,56.045,56.335,762880.0
2019-10-29,56.18,56.5,56.06,56.44,986415.0
2019-10-30,56.495,57.57,56.03,57.38,1051905.0
2019-10-31,57.3,57.52,56.465,57.04,1112525.0
2019-11-01,57.515,58.465,57.2,58.425,1736205.0
2019-11-04,58.855,59.015,58.28,59.01,1751445.0
2019-11-05,59.21,59.625,58.845,59.045,1402030.0
2019-11-06,58.93,59.17,58.66,59.04,956130.0
2019-11-07,59.1,59.635,59.1,59.41,750040.0
2019-11-08,59.4,59.705,59.025,59.26,878620.0
2019-11-11,59.04,59.2,58.635,59.005,841865.0
2019-11-12,58.97,59.525,58.93,59.27,902960.0
2019-11-13,59.01,60.315,58.865,60.115,1135050.0
2019-11-14,59.945,60.435,59.61,60.305,812470.0
2019-11-15,60.45,60.94,59.99,60.925,848190.0
2019-11-18,60.625,61.4,60.435,61.325,1258700.0
2019-11-19,61.66,61.66,59.92,60.17,1342330.0
2019-11-20,60.11,60.3,59.69,59.94,1406165.0
2019-11-21,59.9,59.94,59.2,59.775,1244945.0
2019-11-22,59.79,59.94,59.2,59.69,877980.0
2019-11-25,59.825,60.645,59.735,60.595,884925.0
2019-11-26,60.535,60.655,60.03,60.425,1077155.0
2019-11-27,60.44,61.0,60.245,60.355,1252320.0
2019-11-28,60.355,60.795,60.355,60.55,228480.0
2019-11-29,60.475,60.68,59.905,59.905,526760.0
2019-12-02,59.955,60.32,59.53,59.68,1039000.0
2019-12-03,59.33,59.42,58.705,58.895,1622770.0
2019-12-04,58.94,60.625,58.655,60.18,2117365.0
2019-12-05,60.18,60.205,59.485,60.145,1071915.0
2019-12-06,60.735,62.025,60.735,61.985,1598105.0
2019-12-09,61.77,61.85,61.04,61.825,1116820.0
2019-12-10,61.675,62.35,61.425,61.79,1185790.0
2019-12-11,61.98,62.52,61.77,62.26,1132560.0
2019-12-12,62.09,62.79,61.745,62.7,1296475.0
2019-12-13,62.7,63.26,62.275,63.11,1422145.0
2019-12-16,63.275,63.555,62.985,63.415,937520.0
2019-12-17,63.465,64.115,62.95,64.025,1657685.0
2019-12-18,63.895,64.02,63.12,63.405,1395255.0
2019-12-19,63.485,63.505,62.87,62.935,1429965.0
2019-12-20,62.82,63.88,62.82,63.535,2516330.0
2019-12-23,63.605,64.115,63.345,63.875,1253995.0
2019-12-24,63.975,64.315,63.67,64.24,737705.0
2019-12-27,64.255,64.51,64.08,64.21,581875.0
2019-12-30,64.21,64.335,63.28,63.4,1090160.0
2019-12-31,63.065,63.59,63.065,63.2,1316100.0
2020-01-02,63.525,64.015,63.255,63.99,797250.0
2020-01-03,63.36,63.92,63.155,63.86,1161170.0
2020-01-06,63.575,64.115,63.39,64.115,1289660.0
2020-01-07,64.24,65.545,63.955,64.73,1475335.0
2020-01-08,64.955,65.19,64.575,64.67,1596105.0
2020-01-09,65.375,65.375,64.075,64.355,1339370.0
2020-01-10,64.5,64.635,64.085,64.395,1115910.0
2020-01-13,64.49,65.49,64.275,65.435,969345.0
2020-01-14,65.565,66.735,65.3,65.315,1449010.0
2020-01-15,65.41,65.685,65.17,65.275,1240235.0
2020-01-16,65.485,65.71,64.86,64.96,1464005.0
2020-01-17,65.0,65.765,64.765,65.5,1706610.0
2020-01-20,65.52,65.755,65.295,65.345,529805.0
2020-01-21,65.26,65.28,64.165,64.56,1885690.0
2020-01-22,64.735,65.18,64.53,64.785,1618535.0
2020-01-23,64.72,65.35,64.37,65.305,1391575.0
2020-01-24,65.47,66.085,65.115,65.575,1161670.0
2020-01-27,65.12,65.37,64.66,64.74,1133535.0
2020-01-28,65.1,66.265,64.625,65.63,1754840.0
2020-01-29,65.695,67.09,64.975,66.545,2304690.0
2020-01-30,66.27,67.94,66.14,67.84,1964950.0
2020-01-31,67.395,67.74,66.79,67.115,1862740.0
2020-02-03,67.395,68.06,67.24,67.345,908325.0
2020-02-04,68.11,68.63,67.585,68.135,1264725.0
2020-02-05,68.68,69.34,68.395,69.05,1238885.0
2020-02-06,69.495,69.815,68.625,68.875,1580050.0
2020-02-07,68.53,68.785,67.63,67.82,1837825.0
2020-02-10,67.81,68.16,67.5,68.07,966480.0
2020-02-11,68.26,68.67,67.965,68.485,1299825.0
2020-02-12,68.8,69.28,68.11,69.19,1274770.0
2020-02-13,68.805,69.555,68.805,69.275,1010840.0
2020-02-14,69.145,69.3,68.355,68.515,883030.0
2020-02-18,68.36,68.89,67.795,68.07,1639575.0
2020-02-19,68.285,68.635,68.095,68.235,1037655.0
2020-02-20,68.2,68.41,67.575,68.405,1072635.0
2020-02-21,68.085,68.155,66.875,67.02,1575805.0
2020-02-24,65.04,67.125,63.88,66.89,2284980.0
2020-02-25,67.3,67.705,65.12,65.43,2344685.0
2020-02-26,65.535,66.9,65.095,65.195,2305125.0
2020-02-27,64.13,65.545,63.255,64.875,1337485.0
2020-02-28,63.38,63.955,61.33,63.51,3670115.0
2020-03-02,63.33,64.815,62.18,64.445,3171740.0
2020-03-03,64.625,65.425,63.0,63.315,3478895.0
2020-03-04,64.26,65.815,63.9,65.745,2089045.0
2020-03-05,64.295,64.97,63.445,63.975,1461135.0
2020-03-06,62.46,63.215,61.92,62.935,2363005.0
2020-03-09,59.895,60.02,51.955,53.04,8194295.0
2020-03-10,55.145,58.89,54.82,58.815,6974520.0
2020-03-11,56.91,58.42,56.4,57.015,3435445.0
2020-03-12,53.735,54.11,48.49,52.925,4648385.0
2020-03-13,54.41,57.725,53.075,57.725,3200240.0
2020-03-16,51.985,53.42,49.64,50.305,2630475.0
2020-03-17,51.14,54.315,49.82,53.51,3214805.0
2020-03-18,50.36,52.705,48.11,50.945,2517415.0
2020-03-19,50.31,53.75,48.79,53.35,2176715.0
2020-03-20,53.735,56.09,50.76,51.195,4491315.0
2020-03-23,50.59,53.775,49.915,50.46,2341015.0
2020-03-24,52.675,57.585,52.11,57.19,2142795.0
2020-03-25,56.555,60.705,55.615,57.16,2528580.0
2020-03-26,57.49,59.155,55.8,59.145,1851960.0
2020-03-27,56.945,58.125,55.93,56.29,2338680.0
2020-03-30,56.95,59.035,56.475,58.95,1388920.0
2020-03-31,59.225,60.035,58.36,59.455,1777820.0
2020-04-01,57.235,58.645,56.345,57.11,1799240.0
2020-04-02,57.01,58.6,55.94,58.235,1632800.0
2020-04-03,57.85,58.4,56.91,57.63,826540.0
2020-04-06,59.585,60.385,58.83,60.145,1256970.0
2020-04-07,61.07,62.43,59.265,59.265,1566290.0
2020-04-08,60.115,61.23,59.03,60.94,1682450.0
2020-04-09,60.985,61.9,60.19,60.45,2131490.0
2020-04-13,59.96,60.305,58.835,59.05,1117360.0
2020-04-14,60.055,60.975,59.77,60.645,1464705.0
2020-04-15,59.78,60.0,58.615,58.71,1387035.0
2020-04-16,58.67,59.69,58.065,59.06,1522135.0
2020-04-17,59.73,60.425,58.935,60.105,1519200.0
2020-04-20,59.86,60.52,59.0,59.09,1512560.0
2020-04-21,57.95,59.475,57.95,58.485,1185400.0
2020-04-22,59.29,61.29,58.9,61.265,2209380.0
2020-04-23,61.645,62.14,60.635,61.12,1813350.0
2020-04-24,61.28,62.025,60.615,61.875,982600.0
2020-04-27,62.215,63.07,61.765,62.06,1446770.0
2020-04-28,62.335,63.1,61.915,62.0,1026935.0
2020-04-29,62.545,63.6,62.445,62.62,1069410.0
2020-04-30,62.295,62.74,60.445,60.565,2432350.0
2020-05-01,59.59,60.46,59.415,59.71,1658445.0
2020-05-04,59.43,59.785,57.88,58.835,2030125.0
2020-05-05,59.215,59.57,58.39,58.39,2344000.0
2020-05-06,58.75,60.0,58.41,59.885,1209090.0
2020-05-07,60.495,60.595,59.66,60.125,1416545.0
2020-05-08,60.685,61.165,60.305,61.1,1198260.0
2020-05-11,60.36,61.885,60.36,61.695,1127680.0
2020-05-12,61.58,62.74,61.45,61.58,1553040.0
2020-05-13,61.655,61.97,60.225,61.385,1638080.0
2020-05-14,60.835,61.165,59.185,59.67,1336645.0
2020-05-15,59.415,59.7,59.02,59.415,729365.0
2020-05-19,61.3,62.405,60.69,61.825,1129990.0
2020-05-20,62.415,65.24,62.415,64.99,2083465.0
2020-05-21,64.915,64.915,63.73,64.24,881275.0
2020-05-22,64.315,64.71,64.065,64.545,530945.0
2020-05-25,65.09,65.475,64.85,65.13,243490.0
2020-05-26,65.945,66.045,65.005,65.895,775335.0
2020-05-27,66.605,66.795,65.305,66.735,1292690.0
2020-05-28,67.005,67.04,66.19,66.215,752160.0
2020-05-29,66.02,66.25,65.405,66.065,1017505.0
2020-06-01,65.97,66.05,64.635,64.775,685015.0
2020-06-02,64.855,65.64,64.68,65.415,783005.0
2020-06-03,65.685,67.58,65.685,67.32,941780.0
2020-06-04,66.67,67.53,66.645,66.87,935740.0
2020-06-05,68.075,69.78,67.78,68.435,1311430.0
2020-06-08,68.535,68.705,66.825,67.165,1075815.0
2020-06-09,66.58,68.56,66.05,67.725,991880.0
2020-06-10,67.67,67.96,66.625,66.645,970790.0
2020-06-11,65.69,65.715,64.4,64.475,1361605.0
2020-06-12,66.02,66.225,64.755,65.55,1182430.0
2020-06-15,64.305,65.945,63.56,65.49,722610.0
2020-06-16,66.95,67.685,66.465,66.655,1117780.0
2020-06-17,66.95,67.56,66.69,66.87,471105.0
2020-06-18,66.59,67.005,66.405,66.805,768660.0
2020-06-19,67.43,67.675,65.925,66.35,3056420.0
2020-06-22,65.95,66.335,65.33,65.52,511915.0
2020-06-23,66.21,66.445,65.01,65.105,877805.0
2020-06-24,65.04,65.725,64.015,64.06,903345.0
2020-06-25,63.905,65.645,63.775,65.57,678270.0
2020-06-26,65.28,66.275,64.91,65.195,530220.0
2020-06-29,65.52,66.145,65.075,65.67,712290.0
2020-06-30,65.305,66.725,65.155,66.275,986350.0
2020-07-02,66.495,67.14,66.07,66.145,805395.0
2020-07-03,66.145,66.405,65.685,65.685,228730.0
2020-07-06,66.355,66.88,66.095,66.145,1078930.0
2020-07-07,65.94,67.635,65.94,66.665,598630.0
2020-07-08,66.56,67.285,66.56,67.225,732505.0
2020-07-09,67.32,67.32,66.21,66.72,943260.0
2020-07-10,66.83,67.435,66.295,67.38,606570.0
2020-07-13,67.445,67.815,66.145,66.26,768485.0
2020-07-14,65.96,68.18,65.635,68.08,1161840.0
2020-07-15,68.57,69.435,68.38,68.71,1289570.0
2020-07-16,68.46,70.015,68.345,69.975,783050.0
2020-07-17,70.05,71.75,70.05,71.185,991700.0
2020-07-20,71.07,71.49,70.36,70.83,773690.0
2020-07-21,70.715,71.01,70.03,70.055,748615.0
2020-07-22,70.26,72.16,70.12,70.14,1401365.0
2020-07-23,70.93,71.205,70.1,70.75,838455.0
2020-07-24,70.435,70.93,70.27,70.57,909915.0
2020-07-27,70.615,71.51,70.245,71.01,780525.0
2020-07-28,71.14,71.185,70.395,70.425,791485.0
2020-07-29,70.575,71.965,70.53,71.73,921290.0
2020-07-30,70.84,71.37,70.54,71.07,860895.0
2020-07-31,70.795,70.82,68.98,70.7,1432970.0
2020-08-04,69.475,70.245,68.885,69.4,1433775.0
2020-08-05,69.655,70.02,69.055,69.765,879080.0
2020-08-06,69.815,71.295,69.745,71.29,848550.0
2020-08-07,71.07,72.435,71.07,72.425,658200.0
2020-08-10,72.345,73.615,71.63,73.505,924765.0
2020-08-11,73.54,74.98,73.5,74.275,1268905.0
2020-08-12,75.1,76.175,74.85,75.14,1427240.0
2020-08-13,75.235,75.4,74.35,74.535,493900.0
2020-08-14,74.265,75.175,74.265,74.71,519325.0
2020-08-17,74.92,76.19,74.465,75.59,945105.0
2020-08-18,75.75,76.25,75.33,76.045,684075.0
2020-08-19,76.24,76.385,75.675,75.74,510630.0
2020-08-20,75.305,75.81,75.265,75.485,661835.0
2020-08-21,75.28,75.725,74.795,75.545,801590.0
2020-08-24,76.0,76.185,75.16,75.695,552675.0
2020-08-25,75.415,76.18,75.375,75.555,524025.0
2020-08-26,75.4,76.0,74.465,75.595,852030.0
2020-08-27,75.245,76.0,75.19,75.88,951885.0
2020-08-28,75.805,75.915,75.04,75.215,1452875.0
2020-08-31,75.235,75.385,73.945,74.06,1086295.0
2020-09-01,73.815,74.55,73.435,74.225,1066340.0
2020-09-02,74.705,74.995,74.02,74.25,1111375.0
2020-09-03,74.25,74.655,73.265,73.705,972215.0
2020-09-04,74.05,74.465,72.48,72.765,860955.0
2020-09-08,72.43,73.91,71.615,72.86,1013350.0
2020-09-09,73.59,74.935,73.21,74.4,876775.0
2020-09-10,74.655,75.05,74.525,74.93,1987110.0
2020-09-11,75.06,76.325,74.785,76.075,1007035.0
2020-09-14,76.085,77.45,76.055,77.235,1433640.0
2020-09-15,77.73,78.81,77.585,77.89,1618020.0
2020-09-16,77.765,78.495,76.36,76.36,1262000.0
2020-09-17,74.88,77.68,74.88,76.565,805215.0
2020-09-18,77.11,77.73,76.13,76.185,2482435.0
2020-09-21,75.335,75.85,74.285,75.85,1010540.0
2020-09-22,76.135,77.14,75.69,76.905,664340.0
2020-09-23,77.54,77.925,76.44,76.62,884135.0
2020-09-24,76.665,77.505,76.275,77.095,1022360.0
2020-09-25,77.27,77.7,76.715,77.415,990285.0
2020-09-28,78.165,78.685,77.35,77.655,865295.0
2020-09-29,77.685,78.475,77.315,78.335,784385.0
2020-09-30,78.34,78.91,77.6,77.925,1670100.0
2020-10-01,78.265,78.545,76.93,77.165,1550415.0
2020-10-02,76.25,77.885,76.25,77.77,930905.0
2020-10-05,77.965,78.35,77.575,77.95,926370.0
2020-10-06,78.12,78.44,76.855,77.17,1094210.0
2020-10-07,77.38,79.37,77.38,79.06,1000650.0
2020-10-08,79.445,79.625,78.44,78.695,1060335.0
2020-10-09,79.065,80.065,78.86,79.28,694650.0
2020-10-13,79.32,80.705,79.32,80.185,1088865.0
2020-10-14,80.33,81.645,80.205,81.415,1047290.0
2020-10-15,81.085,82.7,80.935,82.675,953890.0
2020-10-16,83.06,83.17,82.28,82.48,1240775.0
2020-10-19,82.49,82.755,81.64,81.895,1079440.0
2020-10-20,81.855,82.29,79.835,80.83,2089010.0
2020-10-21,80.23,81.355,79.675,79.675,2212680.0
2020-10-22,79.55,80.345,79.115,79.86,1062635.0
2020-10-23,79.975,80.31,78.925,79.55,824555.0
2020-10-26,78.645,78.875,77.165,78.215,1398555.0
2020-10-27,78.45,78.515,77.62,78.045,953450.0
2020-10-28,77.525,78.045,76.645,76.915,1168355.0
2020-10-29,77.08,77.72,76.31,76.415,1440905.0
2020-10-30,76.125,76.68,75.375,76.595,1056650.0
2020-11-02,77.195,79.845,76.76,79.835,1735270.0
2020-11-03,80.225,81.32,79.7,81.06,1109885.0
2020-11-04,81.115,81.865,78.535,78.865,1639850.0
2020-11-05,80.23,80.575,79.31,80.195,759630.0
2020-11-06,80.485,80.485,79.035,80.245,902370.0
2020-11-09,81.82,82.94,81.285,81.47,1432030.0
2020-11-10,81.58,83.115,81.375,82.13,1349105.0
2020-11-11,82.505,83.71,82.275,82.455,1110230.0
2020-11-12,83.11,83.8,82.625,82.93,1109460.0
2020-11-13,82.98,84.285,82.98,84.05,1126015.0
2020-11-16,84.645,85.13,83.19,84.79,1043755.0
2020-11-17,84.79,85.54,83.89,85.0,876025.0
2020-11-18,85.425,85.51,84.455,84.885,780500.0
2020-11-19,84.7,85.225,84.255,84.905,849000.0
2020-11-20,84.7,84.715,83.58,83.75,1412750.0
2020-11-23,83.74,84.11,82.76,82.79,1023770.0
2020-11-24,83.365,83.37,81.26,81.58,2035995.0
2020-11-25,81.345,82.135,80.585,81.59,1119225.0
2020-11-26,81.53,81.75,80.605,81.215,847545.0
2020-11-27,81.54,81.68,80.595,81.145,902715.0
2020-11-30,80.805,81.46,80.125,80.715,1786215.0
2020-12-01,81.165,81.28,80.175,80.33,1473845.0
2020-12-02,80.415,80.9,79.75,79.85,1198175.0
2020-12-03,80.0,80.44,79.535,80.305,1068715.0
2020-12-04,80.28,82.055,79.695,81.995,1217435.0
2020-12-07,81.885,82.71,81.255,82.415,1006805.0
2020-12-08,81.995,83.155,81.91,83.005,1237110.0
2020-12-09,82.97,83.94,82.675,83.815,754110.0
2020-12-10,83.425,83.81,82.605,83.17,782025.0
2020-12-11,83.005,83.485,82.79,83.19,768265.0
2020-12-14,83.835,83.835,82.145,82.26,898340.0
2020-12-15,82.58,83.065,81.975,82.52,756425.0
2020-12-16,82.69,83.555,82.685,83.165,878365.0
2020-12-17,83.515,84.45,83.425,84.0,1020765.0
2020-12-18,84.14,84.685,83.735,84.595,2689690.0
2020-12-21,83.865,84.18,83.03,83.95,621300.0
2020-12-22,84.085,84.705,83.49,84.415,785615.0
2020-12-23,84.545,84.885,84.09,84.47,791695.0
2020-12-24,84.34,85.125,84.275,84.77,457985.0
2020-12-29,85.225,85.77,85.105,85.58,713340.0
2020-12-30,85.53,86.115,85.32,85.895,646555.0
2020-12-31,85.755,86.225,84.925,85.125,708965.0
2021-01-04,85.585,85.61,83.965,84.975,893650.0
2021-01-05,84.805,86.355,84.44,86.275,890375.0
2021-01-06,86.265,89.635,86.005,88.025,1530990.0
2021-01-07,88.225,90.92,87.95,90.565,1407720.0
2021-01-08,90.825,92.9,90.225,92.32,1192250.0
2021-01-11,91.835,93.065,89.675,89.75,1018230.0
2021-01-12,89.52,90.125,88.685,89.31,683565.0
2021-01-13,89.68,89.785,88.045,88.965,635165.0
2021-01-14,88.915,89.35,86.85,87.035,873075.0
2021-01-15,86.57,87.975,86.54,87.57,949240.0
2021-01-18,87.82,88.105,87.545,87.925,162865.0
2021-01-19,89.3,89.31,86.13,86.23,1036660.0
2021-01-20,86.65,86.65,85.125,86.415,655470.0
2021-01-21,86.755,86.755,84.925,84.985,639910.0
2021-01-22,84.985,85.79,83.205,83.23,1305185.0
2021-01-25,83.18,84.8,82.85,84.555,1115715.0
2021-01-26,84.995,85.295,83.625,83.685,733515.0
2021-01-27,83.305,83.87,81.365,81.585,1394660.0
2021-01-28,84.69,86.39,82.675,85.73,1547410.0
2021-01-29,85.355,85.355,81.83,82.83,1241260.0
2021-02-01,83.82,84.165,83.27,83.79,1020200.0
2021-02-02,84.23,87.76,84.18,87.495,1855135.0
2021-02-03,87.455,87.76,85.91,86.53,1243865.0
2021-02-04,86.885,87.195,86.265,86.725,855340.0
2021-02-05,86.815,88.08,86.615,87.615,793120.0
2021-02-08,88.16,88.305,87.095,87.305,617615.0
2021-02-09,87.21,87.6,85.95,86.995,767990.0
2021-02-10,87.595,87.72,86.175,86.585,666160.0
2021-02-11,86.615,87.84,86.555,86.95,563140.0
2021-02-12,86.71,89.525,86.71,89.395,725260.0
2021-02-16,89.865,90.31,88.995,89.39,893910.0
2021-02-17,87.95,89.265,87.945,88.96,574325.0
2021-02-18,88.665,88.955,86.945,87.89,688695.0
2021-02-19,87.975,89.645,87.91,89.405,784635.0
2021-02-22,89.47,89.545,88.195,88.35,637520.0
2021-02-23,88.21,88.895,87.65,88.28,588240.0
2021-02-24,87.975,89.025,87.53,88.21,839465.0
2021-02-25,88.065,88.54,87.72,88.26,840110.0
2021-02-26,88.615,88.62,86.27,87.435,863135.0
2021-03-01,88.145,90.84,88.145,90.05,1131305.0
2021-03-02,89.645,90.415,89.1,89.185,872280.0
2021-03-03,89.14,89.745,87.73,88.07,915415.0
2021-03-04,87.8,87.97,85.435,85.78,1035430.0
2021-03-05,86.78,88.61,85.395,88.51,1025520.0
2021-03-08,88.305,89.775,88.2,88.74,879520.0
2021-03-09,88.885,90.9,88.885,90.175,759780.0
2021-03-10,90.225,91.08,89.75,90.65,1009140.0
2021-03-11,91.185,91.49,90.195,90.39,525455.0
2021-03-12,89.935,90.61,89.03,89.705,707540.0
2021-03-15,89.43,90.035,88.155,89.58,881415.0
2021-03-16,89.535,90.415,89.095,89.81,1053645.0
2021-03-17,89.73,91.735,89.45,91.3,1185405.0
2021-03-18,90.875,92.84,90.365,92.695,817205.0
2021-03-19,92.6,92.695,90.405,91.28,3957625.0
2021-03-22,90.765,92.29,85.815,86.485,5396090.0
2021-03-23,87.14,87.93,85.405,85.95,2464615.0
2021-03-24,85.865,86.795,85.28,86.515,1549100.0
2021-03-25,86.335,87.07,84.78,86.13,2713965.0
2021-03-26,86.545,87.095,85.08,86.955,2050485.0
2021-03-29,87.16,89.41,86.955,88.72,1748280.0
2021-03-30,88.775,90.6,88.325,90.275,1606660.0
2021-03-31,91.395,92.735,90.27,92.735,2552035.0
2021-04-01,92.735,93.65,91.275,93.35,1573145.0
2021-04-05,93.585,94.545,93.14,93.26,816350.0
2021-04-06,93.445,93.52,91.19,91.345,1380520.0
2021-04-07,91.675,92.23,91.035,91.96,994580.0
2021-04-08,92.155,92.155,90.32,91.1,988885.0
2021-04-09,91.14,91.4,90.23,91.01,1024025.0
2021-04-12,90.91,92.035,90.225,91.68,1045770.0
2021-04-13,91.835,92.155,89.975,90.355,1110635.0
2021-04-14,90.38,91.19,90.04,90.44,838995.0
2021-04-15,91.06,91.345,89.52,89.65,1298410.0
2021-04-16,90.14,90.14,88.68,89.205,1065335.0
2021-04-19,89.21,89.62,88.125,88.465,686815.0
2021-04-20,86.98,88.87,86.135,86.495,2914365.0
2021-04-21,86.555,87.745,85.685,85.78,2052735.0
2021-04-22,85.935,89.395,85.875,88.67,2039240.0
2021-04-23,88.74,89.905,87.925,89.245,2247785.0
2021-04-26,89.26,90.105,88.615,88.875,1290385.0
2021-04-27,89.465,89.975,88.7,89.615,912020.0
2021-04-28,89.865,89.915,88.715,89.105,1086655.0
2021-04-29,89.57,89.735,88.73,88.765,743765.0
2021-04-30,88.345,88.965,88.28,88.62,670680.0
2021-05-03,88.87,89.57,88.625,88.69,632730.0
2021-05-04,88.86,89.795,88.1,89.21,1172030.0
2021-05-05,89.555,91.355,89.45,90.585,1203800.0
2021-05-06,90.425,91.425,90.225,91.14,924950.0
2021-05-07,91.145,93.39,91.145,93.32,1279220.0
2021-05-10,93.2,94.41,92.93,93.195,1036880.0
2021-05-11,92.345,92.83,91.77,92.465,882775.0
2021-05-12,92.28,92.35,91.645,91.915,776300.0
2021-05-13,92.035,94.45,92.035,94.14,1169365.0
2021-05-14,95.035,95.575,93.39,93.71,1810118.0
2021-05-17,93.875,94.05,90.475,90.59,1344167.0
2021-05-18,90.455,90.975,88.91,89.845,708699.0
2021-05-19,89.095,92.165,88.63,91.82,1559477.0
2021-05-20,92.445,95.21,92.255,93.905,1456264.0
2021-05-21,93.925,95.575,93.635,94.445,1529616.0
2021-05-25,95.635,96.405,94.955,95.47,1634439.0
2021-05-26,95.635,96.215,94.94,95.365,1241471.0
2021-05-27,94.955,96.26,93.49,93.49,1829915.0
2021-05-28,93.78,95.38,93.77,94.765,1073896.0
2021-05-31,95.41,95.44,93.665,93.76,583970.0
2021-06-01,94.57,96.02,94.475,95.945,939751.0
2021-06-02,96.02,96.6,94.58,94.685,965711.0
2021-06-03,94.525,95.76,94.525,94.9,489969.0
2021-06-04,95.15,95.45,94.25,94.56,729415.0
2021-06-07,94.965,95.015,93.52,93.635,574070.0
2021-06-08,93.845,94.67,93.19,94.58,507635.0
2021-06-09,94.745,94.745,93.48,94.115,374811.0
2021-06-10,94.465,94.54,93.45,93.5,430473.0
2021-06-11,93.545,95.085,93.5,94.435,441102.0
2021-06-14,94.435,94.61,93.8,94.57,380594.0
2021-06-15,94.84,95.2,94.185,94.54,475938.0
2021-06-16,94.25,94.955,93.12,93.42,529474.0
2021-06-17,93.545,93.98,92.405,92.62,614509.0
2021-06-18,92.02,92.415,91.21,91.21,1977815.0
2021-06-21,91.78,92.34,91.265,91.565,689611.0
2021-06-22,91.655,92.09,90.92,90.94,694128.0
2021-06-23,90.92,91.075,90.06,90.67,487659.0
2021-06-24,91.025,91.46,90.58,90.95,374718.0
2021-06-25,91.21,91.86,90.795,91.83,414000.0
2021-06-28,91.88,92.11,91.24,91.735,548863.0
2021-06-29,92.19,93.07,91.315,92.67,633102.0
2021-06-30,92.605,92.98,91.84,92.265,544996.0
2021-07-02,91.675,92.7,91.625,92.49,483759.0
2021-07-05,92.42,92.865,91.92,92.265,144599.0
2021-07-06,92.255,92.625,91.28,92.045,642856.0
2021-07-07,91.87,94.21,91.87,93.69,673954.0
2021-07-08,91.51,91.715,87.88,88.345,2400068.0
2021-07-09,89.335,90.405,88.615,90.06,933364.0
2021-07-12,89.905,90.02,88.16,88.76,619395.0
2021-07-13,88.395,89.225,87.775,88.325,662429.0
2021-07-14,88.355,88.375,87.04,87.135,989842.0
2021-07-15,86.855,89.06,86.72,88.425,689593.0
2021-07-16,88.375,88.905,87.705,88.345,475819.0
2021-07-19,87.6,87.985,86.305,87.445,1400307.0
2021-07-20,87.94,89.185,87.385,88.19,883104.0
2021-07-21,88.345,88.655,87.85,88.015,554985.0
2021-07-22,88.115,89.18,88.085,88.54,628641.0
2021-07-23,88.81,90.56,88.73,89.835,841380.0
2021-07-26,89.535,89.595,87.815,88.52,930692.0
2021-07-27,88.655,88.655,86.95,87.91,948747.0
2021-07-28,87.675,88.355,87.105,87.395,1271225.0
2021-07-29,87.87,89.535,87.87,88.595,1058821.0
2021-07-30,88.335,89.795,88.105,89.67,1227289.0
2021-08-03,89.7,90.94,89.68,90.115,821335.0
2021-08-04,89.885,90.215,88.885,89.605,621683.0
2021-08-05,89.77,89.835,88.935,89.16,658866.0
2021-08-06,89.625,90.64,89.09,89.34,636546.0
2021-08-09,89.1,89.495,88.47,88.57,571177.0
2021-08-10,86.245,88.275,86.245,87.515,1393820.0
2021-08-11,87.59,88.995,87.01,88.88,672344.0
2021-08-12,88.585,88.79,87.61,88.045,636969.0
2021-08-13,88.21,88.625,87.515,87.91,448332.0
2021-08-16,87.61,88.085,86.67,86.885,896646.0
2021-08-17,86.895,87.105,85.565,86.92,719563.0
2021-08-18,86.98,87.59,86.63,86.895,647297.0
2021-08-19,86.65,88.005,86.63,87.9,849475.0
2021-08-20,87.94,88.075,87.28,87.57,562209.0
2021-08-23,87.64,87.64,86.875,87.27,534073.0
2021-08-24,87.07,87.58,86.43,86.475,773490.0
2021-08-25,87.22,87.22,86.06,86.845,634522.0
2021-08-26,86.915,87.63,86.74,87.35,646761.0
2021-08-27,87.52,88.325,87.33,87.705,645530.0
2021-08-30,87.59,88.395,87.0,87.91,453625.0
2021-08-31,88.095,88.81,82.385,83.91,7472856.0
2021-09-01,85.52,88.995,84.745,88.23,6191864.0
2021-09-02,88.275,90.35,88.275,90.165,3086706.0
2021-09-03,90.495,90.785,87.61,87.685,3733533.0
2021-09-07,87.91,88.935,86.465,86.845,2773932.0
2021-09-08,87.105,88.625,86.44,88.49,1474738.0
2021-09-09,88.46,88.47,84.715,85.005,2433680.0
2021-09-10,85.18,85.615,83.875,84.125,1273924.0
2021-09-13,84.445,85.565,83.36,84.03,2130084.0
2021-09-14,84.35,84.55,83.245,83.71,2123965.0
2021-09-15,83.93,85.395,83.485,83.99,3115507.0
2021-09-16,84.65,85.395,83.61,83.745,2004192.0
2021-09-17,82.7,84.355,82.7,82.985,4128387.0
2021-09-20,82.285,82.49,80.145,81.26,2873022.0
2021-09-21,81.55,82.09,80.12,80.165,2196703.0
2021-09-22,80.77,81.36,79.485,80.03,2123866.0
2021-09-23,80.13,80.94,79.77,80.465,1630055.0
2021-09-24,80.235,81.1,80.215,80.805,1237374.0
2021-09-27,80.63,82.745,80.535,81.98,1934724.0
2021-09-28,81.98,81.98,80.37,81.505,2068505.0
2021-09-29,81.93,82.825,81.435,81.69,1304201.0
2021-09-30,81.915,82.235,79.99,80.245,1519794.0
2021-10-01,80.495,81.64,79.945,81.31,1196150.0
2021-10-04,81.04,81.6,80.13,81.04,1062404.0
2021-10-05,81.36,82.755,81.06,81.885,1399733.0
2021-10-06,81.43,83.445,80.97,83.385,1430421.0
2021-10-07,84.095,84.52,82.72,83.02,1668545.0
2021-10-08,82.95,84.115,82.855,83.67,1508746.0
2021-10-12,83.31,83.58,82.745,82.94,1011144.0
2021-10-13,83.395,84.27,82.775,84.105,854059.0
2021-10-14,84.61,86.125,84.365,85.94,1621499.0
2021-10-15,86.54,87.57,86.15,87.51,1289041.0
2021-10-18,87.315,88.21,86.645,88.16,1020795.0
2021-10-19,88.345,88.55,86.995,88.11,874892.0
2021-10-20,87.56,89.395,87.5,89.305,1341989.0
2021-10-21,89.255,90.245,89.09,89.975,1012944.0
2021-10-22,90.14,91.935,89.46,91.355,1041964.0
2021-10-25,91.36,91.74,90.14,90.16,1130966.0
2021-10-26,90.41,91.325,90.14,90.72,1035577.0
2021-10-27,90.83,92.14,90.42,90.695,942003.0
2021-10-28,91.06,92.66,90.76,92.595,1318654.0
2021-10-29,92.515,93.625,91.78,92.935,1166148.0
2021-11-01,93.915,93.915,92.35,92.76,1341164.0
2021-11-02,92.825,93.595,92.48,93.505,641099.0
2021-11-03,93.585,94.03,92.4,93.08,742357.0
2021-11-04,93.225,93.515,91.955,92.205,796381.0
2021-11-05,92.36,93.305,92.225,92.625,697687.0
2021-11-08,93.03,93.285,92.12,93.0,691707.0
2021-11-09,93.01,94.155,92.605,94.02,780051.0
2021-11-10,93.925,94.155,93.39,93.915,594394.0
2021-11-11,94.155,94.505,93.615,93.915,600640.0
2021-11-12,94.235,94.63,93.76,94.36,635215.0
2021-11-15,94.66,94.885,93.39,93.47,661982.0
2021-11-16,93.815,94.875,93.79,94.155,764891.0
2021-11-17,94.525,94.535,91.295,91.42,1756264.0
2021-11-18,91.16,92.765,90.49,92.41,1145454.0
2021-11-19,92.225,92.71,91.525,91.885,1072384.0
2021-11-22,92.195,92.295,90.8,90.925,1232119.0
2021-11-23,91.08,92.625,91.07,92.42,832114.0
2021-11-24,92.605,92.655,91.41,91.75,749420.0
2021-11-25,91.37,92.165,91.37,91.895,317289.0
2021-11-26,90.42,90.705,88.265,89.08,2065132.0
2021-11-29,88.615,90.09,88.59,88.715,1076455.0
2021-11-30,87.86,88.715,86.645,86.735,1467271.0
2021-12-01,87.9,88.315,85.445,85.56,1412076.0
2021-12-02,85.65,87.115,85.54,86.685,1704990.0
2021-12-03,87.055,87.065,84.88,85.775,1538344.0
2021-12-06,85.9,88.995,85.9,88.87,1652716.0
2021-12-07,89.85,90.78,89.305,89.45,1715144.0
2021-12-08,89.5,89.685,87.395,88.47,3300447.0
2021-12-09,88.315,89.4,87.47,88.88,2591031.0
2021-12-10,89.89,89.945,87.78,89.575,3456706.0
2021-12-13,89.255,89.255,85.84,87.58,8688598.0
2021-12-14,86.655,91.245,86.655,90.75,3174220.0
2021-12-15,90.665,92.605,90.52,91.77,2381870.0
2021-12-16,92.16,92.81,91.305,91.545,1497658.0
2021-12-17,91.48,92.73,90.14,90.615,2680202.0
2021-12-20,89.56,91.4,89.16,89.315,1630881.0
2021-12-21,90.2,90.225,88.065,88.82,1690203.0
2021-12-22,88.48,89.52,87.645,89.345,1365298.0
2021-12-23,89.675,90.415,88.49,88.58,2023531.0
2021-12-24,88.59,89.665,88.58,89.5,215608.0
2021-12-29,89.84,90.415,89.18,89.47,1125594.0
2021-12-30,89.355,89.965,88.665,88.72,632171.0
2021-12-31,88.52,88.86,88.02,88.45,552462.0
2022-01-04,89.245,91.405,88.81,91.2,2400511.0
2022-01-05,91.405,91.95,90.49,90.6,1559041.0
2022-01-06,91.115,91.405,90.095,91.125,2022779.0
2022-01-07,91.385,93.415,90.92,93.105,1926366.0
2022-01-10,93.25,93.69,92.535,93.415,1495210.0
2022-01-11,93.4,93.465,91.19,91.465,1707489.0
2022-01-12,91.21,92.145,91.015,92.105,1402611.0
2022-01-13,92.36,94.155,91.93,93.775,1367105.0
2022-01-14,93.545,94.835,92.94,94.625,1626332.0
2022-01-17,95.12,96.005,94.625,95.625,587412.0
2022-01-18,94.08,94.155,91.735,92.01,1894042.0
2022-01-19,92.02,93.095,91.9,92.27,1258515.0
2022-01-20,93.06,93.6,92.385,93.01,1536516.0
2022-01-21,92.68,93.05,91.26,91.365,1886512.0
2022-01-24,90.305,90.88,88.17,90.61,3003488.0
2022-01-25,89.585,91.21,88.8,90.335,1374120.0
2022-01-26,90.62,92.165,90.055,90.94,2235008.0
2022-01-27,91.63,92.845,90.82,91.21,1712036.0
2022-01-28,91.145,91.145,86.505,89.705,3055159.0
2022-01-31,89.005,89.705,87.865,88.41,1950268.0
2022-02-01,88.37,88.74,87.595,88.16,1309985.0
2022-02-02,88.08,90.46,88.05,89.945,1651258.0
2022-02-03,89.47,89.675,87.585,87.635,1463709.0
2022-02-04,87.495,88.04,87.01,87.595,1181945.0
2022-02-07,87.895,87.945,86.525,86.63,1423885.0
2022-02-08,86.98,88.39,86.925,88.05,1130113.0
2022-02-09,88.76,90.365,88.545,90.315,1262582.0
2022-02-10,89.665,90.86,88.665,90.025,1188683.0
2022-02-11,90.19,90.19,88.5,89.1,1086024.0
2022-02-14,88.935,89.395,88.325,89.06,1063906.0
2022-02-15,89.735,91.26,89.57,91.145,1623465.0
2022-02-16,91.065,92.36,90.425,91.805,1287298.0
2022-02-17,91.31,92.055,90.625,90.645,1107985.0
2022-02-18,90.735,91.02,89.715,89.76,1049596.0
2022-02-22,89.44,89.86,87.605,87.72,1334368.0
2022-02-23,87.77,88.39,85.34,85.415,1387950.0
2022-02-24,83.725,85.805,83.725,85.66,1689649.0
2022-02-25,86.235,87.995,85.63,87.505,1221337.0
2022-02-28,86.28,87.845,85.97,86.77,1332985.0
2022-03-01,86.235,86.805,85.175,85.465,1173532.0
2022-03-02,85.64,89.43,85.405,89.225,1666920.0
2022-03-03,89.43,91.95,89.265,91.425,1356591.0
2022-03-04,91.435,96.44,90.97,96.215,2789555.0
2022-03-07,98.18,101.175,96.91,97.055,2997302.0
2022-03-08,97.17,97.95,94.945,95.265,2696199.0
2022-03-09,95.905,96.965,94.81,96.08,1296733.0
2022-03-10,95.7,97.505,95.47,96.695,1908539.0
2022-03-11,96.735,97.95,95.73,96.16,1868210.0
2022-03-14,96.45,97.435,95.13,95.48,1466396.0
2022-03-15,96.565,96.635,94.29,95.545,1414670.0
2022-03-16,95.975,98.27,95.76,97.975,1744964.0
2022-03-17,97.665,98.335,96.615,98.085,1601358.0
2022-03-18,98.085,98.735,97.56,97.655,5415693.0
2022-03-21,97.11,98.485,96.685,98.355,1177834.0
2022-03-22,98.92,100.525,98.64,99.94,1352725.0
2022-03-23,99.53,100.32,99.055,99.7,992812.0
2022-03-24,99.9,100.45,98.96,100.175,1080618.0
2022-03-25,100.76,101.2,99.515,100.635,1109820.0
2022-03-28,101.05,101.2,100.165,100.965,888923.0
2022-03-29,101.255,101.47,98.745,100.42,1085602.0
2022-03-30,99.64,101.695,99.64,101.5,999818.0
2022-03-31,101.77,102.715,100.495,100.495,1440266.0
2022-04-01,100.515,101.305,94.72,95.295,2105935.0
2022-04-04,95.57,95.96,94.4,95.81,1061018.0
2022-04-05,95.81,97.915,94.8,94.83,960456.0
2022-04-06,94.475,94.66,93.045,94.41,1085423.0
2022-04-07,94.38,94.535,91.935,93.55,1239799.0
2022-04-08,92.53,93.395,90.68,91.895,1432357.0
2022-04-11,91.36,92.84,91.285,92.09,900130.0
2022-04-12,92.395,93.015,91.66,92.07,825431.0
2022-04-13,92.645,93.25,92.245,92.46,694527.0
2022-04-14,92.97,94.195,92.655,93.855,780272.0
2022-04-18,93.61,94.935,93.29,93.59,800118.0
2022-04-19,93.785,95.54,93.745,95.45,849138.0
2022-04-20,95.45,95.645,94.49,95.295,998792.0
2022-04-21,95.695,97.145,94.77,95.025,1538197.0
2022-04-22,94.885,95.05,92.335,92.47,1169074.0
2022-04-25,92.025,92.87,91.185,92.41,1207857.0
2022-04-26,92.57,92.615,90.54,90.64,1141560.0
2022-04-27,90.61,91.605,88.875,90.885,1463297.0
2022-04-28,89.295,95.015,87.33,94.145,2541864.0
2022-04-29,92.96,93.31,91.4,91.525,1538810.0
2022-05-02,91.8,92.56,89.025,90.135,1234657.0
2022-05-03,89.88,91.205,89.225,90.495,1391973.0
2022-05-04,90.68,93.465,90.65,93.21,1223075.0
2022-05-05,92.95,93.14,89.995,91.05,909240.0
2022-05-06,90.785,91.235,89.015,90.855,1090425.0
2022-05-09,89.625,90.23,87.505,87.65,1164492.0
2022-05-10,89.015,89.365,85.32,86.335,1312649.0
2022-05-11,85.895,88.925,85.81,86.95,1066144.0
2022-05-12,86.625,87.23,85.37,86.49,1223659.0
2022-05-13,87.435,87.98,86.295,87.17,911218.0
2022-05-16,87.21,87.93,86.295,87.33,689922.0
2022-05-17,88.46,89.275,88.06,89.235,858559.0
2022-05-18,88.72,89.84,87.61,87.7,792067.0
2022-05-19,86.005,87.26,84.33,85.69,1543264.0
2022-05-20,85.67,86.57,84.99,86.04,1184234.0
2022-05-24,86.655,86.685,85.115,85.555,1215379.0
2022-05-25,85.515,85.875,84.35,85.36,1238893.0
2022-05-26,85.585,87.375,85.515,87.095,1237539.0
2022-05-27,87.365,88.855,87.31,88.275,1294424.0
2022-05-30,89.14,89.14,87.18,87.855,497951.0
2022-05-31,86.86,89.275,86.345,87.905,1602962.0
2022-06-01,88.475,90.66,87.755,90.065,1423358.0
2022-06-02,90.22,93.775,90.22,93.56,2160740.0
2022-06-03,92.685,93.29,91.545,92.225,1317187.0
2022-06-06,92.56,93.425,92.225,92.735,1005517.0
2022-06-07,91.865,93.32,90.99,93.21,1056365.0
2022-06-08,92.775,92.775,90.505,90.835,992578.0
2022-06-09,90.485,91.75,90.19,90.355,508332.0
2022-06-10,89.43,89.605,86.695,86.785,1347434.0
2022-06-13,85.175,86.415,84.17,85.71,1304576.0
2022-06-14,87.66,87.755,85.265,86.43,1271562.0
2022-06-15,87.2,87.855,85.945,86.59,1096116.0
2022-06-16,84.55,86.06,84.55,85.225,1114363.0
2022-06-17,84.835,86.615,84.835,85.585,3502785.0
2022-06-20,86.2,87.005,85.615,86.975,283124.0
2022-06-21,86.57,88.32,86.57,87.445,1194603.0
2022-06-22,86.35,89.375,86.27,88.71,1858673.0
2022-06-23,88.85,89.67,86.72,86.77,1149562.0
2022-06-24,85.655,89.24,85.51,88.77,1319613.0
2022-06-27,89.855,89.89,88.0,88.79,923483.0
2022-06-28,88.905,90.78,87.58,88.095,823427.0
2022-06-29,88.25,89.66,87.345,89.335,952388.0
2022-06-30,87.835,87.99,86.565,87.755,1168403.0
2022-07-04,87.95,90.285,87.84,89.715,435351.0
2022-07-05,89.19,90.225,87.98,89.91,1362975.0
2022-07-06,90.01,91.845,89.855,91.2,1389028.0
2022-07-07,90.955,91.485,89.415,91.29,1057106.0
2022-07-08,91.005,91.465,90.115,91.305,885151.0
2022-07-11,91.005,92.165,90.255,91.22,1097544.0
2022-07-12,91.455,91.485,89.13,89.685,1011256.0
2022-07-13,88.75,90.205,87.89,89.08,1015070.0
2022-07-14,88.78,90.0,88.235,89.455,1269117.0
2022-07-15,90.625,91.025,89.765,90.225,952562.0
2022-07-18,90.82,91.355,90.175,90.44,647801.0
2022-07-19,91.085,93.075,90.8,92.93,1044480.0
2022-07-20,92.93,92.935,91.52,91.56,791967.0
2022-07-21,91.61,93.19,91.57,93.055,895627.0
2022-07-22,92.985,93.95,92.81,93.31,921581.0
2022-07-25,93.415,94.12,93.05,94.03,706157.0
2022-07-26,93.795,94.285,92.93,93.825,725473.0
2022-07-27,94.645,96.595,94.46,96.17,1278344.0
2022-07-28,95.845,97.205,94.78,97.155,1203507.0
2022-07-29,97.26,99.165,97.135,98.55,1595001.0
2022-08-02,97.105,98.88,96.53,97.475,1279843.0
2022-08-03,97.75,97.975,96.73,97.435,746437.0
2022-08-04,97.905,99.645,97.32,99.615,726795.0
2022-08-05,99.29,101.085,98.99,101.02,929284.0
2022-08-08,101.165,101.45,99.875,99.895,880842.0
2022-08-09,99.85,100.715,99.495,99.73,797010.0
2022-08-10,100.795,101.7,100.405,101.635,983739.0
2022-08-11,101.85,102.5,100.14,100.57,812495.0
2022-08-12,100.9,101.495,100.415,101.245,467473.0
2022-08-15,101.105,102.415,100.51,101.645,753959.0
2022-08-16,101.505,103.265,101.37,103.06,1290994.0
2022-08-17,102.335,104.27,101.87,104.035,879795.0
2022-08-18,104.025,104.25,102.97,103.43,949080.0
2022-08-19,103.145,104.365,102.66,103.595,618802.0
2022-08-22,102.825,103.07,102.335,102.795,626465.0
2022-08-23,102.465,102.745,101.34,101.46,859099.0
2022-08-24,101.37,102.14,101.05,101.935,736366.0
2022-08-25,102.305,102.92,101.39,102.65,735353.0
2022-08-26,103.01,103.41,101.0,101.085,1083253.0
2022-08-29,100.52,100.825,99.25,99.615,959311.0
2022-08-30,99.8,100.035,95.76,96.15,1686580.0
2022-08-31,96.06,96.93,95.445,95.965,1076608.0
2022-09-01,95.36,95.915,93.875,94.91,1054358.0
2022-09-02,95.545,96.13,94.36,94.985,1052426.0
2022-09-06,95.045,95.65,93.775,94.335,1089783.0
2022-09-07,94.41,96.395,94.205,96.295,941417.0
2022-09-08,95.985,98.295,95.455,97.455,1209927.0
2022-09-09,97.935,99.74,97.7,99.555,1037442.0
2022-09-12,100.815,102.1,100.725,101.185,1160262.0
2022-09-13,99.83,101.42,99.445,99.71,1464789.0
2022-09-14,99.78,99.935,98.54,99.175,1116307.0
2022-09-15,99.29,100.16,97.65,97.875,1090669.0
2022-09-16,96.0,96.225,93.915,95.015,3421035.0
2022-09-19,94.265,96.11,94.14,95.985,1007927.0
2022-09-20,96.02,96.09,94.45,95.26,1065450.0
2022-09-21,95.575,96.05,94.02,94.265,795017.0
2022-09-22,94.275,94.675,92.965,93.67,1035270.0
2022-09-23,92.555,93.375,91.23,92.91,1081180.0
2022-09-26,92.39,93.515,91.745,91.99,1092356.0
2022-09-27,92.95,93.245,91.315,91.415,1089038.0
2022-09-28,91.14,92.245,89.975,91.915,924041.0
2022-09-29,90.955,92.04,89.88,91.895,1210398.0
2022-09-30,91.855,92.335,90.135,90.18,1067511.0
2022-10-03,90.555,94.415,90.055,93.545,1311097.0
2022-10-04,95.1,95.825,94.24,95.67,1197269.0
2022-10-05,95.27,95.795,94.24,94.465,817724.0
2022-10-06,94.25,94.85,93.155,93.75,1117907.0
2022-10-07,92.785,93.075,91.435,92.345,967594.0
2022-10-11,91.74,92.86,90.8,91.61,1025049.0
2022-10-12,91.68,92.315,90.66,90.7,903663.0
2022-10-13,89.8,93.49,88.845,93.02,1052440.0
2022-10-14,93.615,93.94,90.855,91.035,1023897.0
2022-10-17,91.915,93.685,91.59,93.205,967572.0
2022-10-18,94.865,95.415,93.83,95.325,1087085.0
2022-10-19,94.965,95.68,94.455,95.415,1007270.0
2022-10-20,94.26,95.015,92.47,92.87,1309463.0
2022-10-21,92.9,94.83,92.215,94.535,1175359.0
2022-10-24,95.305,95.65,93.975,95.11,664877.0
2022-10-25,94.85,95.885,94.85,95.59,895405.0
2022-10-26,95.54,98.77,95.395,97.105,1277260.0
2022-10-27,98.69,100.04,97.185,97.555,1474457.0
2022-10-28,97.545,98.875,97.46,98.32,1008428.0
2022-10-31,98.125,100.395,96.55,99.325,1715900.0
2022-11-01,100.53,100.55,98.015,99.1,635756.0
2022-11-02,98.63,101.265,98.31,98.575,1562726.0
2022-11-03,98.115,100.02,97.635,99.28,1083661.0
2022-11-04,99.765,101.46,99.29,100.03,1021763.0
2022-11-07,100.06,101.725,100.06,101.655,1052935.0
2022-11-08,101.84,103.08,100.695,101.575,992155.0
2022-11-09,101.255,101.575,99.475,99.59,755510.0
2022-11-10,101.81,102.895,101.245,101.725,1416215.0
2022-11-11,102.495,103.24,98.325,99.58,1582261.0
2022-11-14,99.505,100.265,98.975,99.13,868731.0
2022-11-15,100.47,100.47,97.34,97.985,1340478.0
2022-11-16,97.9,101.615,97.715,101.155,1736482.0
2022-11-17,100.95,103.1,100.19,101.295,1085198.0
2022-11-18,102.29,102.995,102.095,102.78,781631.0
2022-11-21,102.37,104.16,101.665,104.12,1052860.0
2022-11-22,104.44,106.24,104.385,105.165,1030529.0
2022-11-23,105.195,106.165,105.195,105.33,692564.0
2022-11-24,105.565,106.35,105.07,105.07,223779.0
2022-11-25,105.88,107.435,105.655,106.115,780890.0
2022-11-28,105.9,107.075,105.725,106.23,1095852.0
2022-11-29,107.75,107.785,105.84,106.525,992157.0
2022-11-30,106.475,107.805,105.615,107.71,1431686.0
2022-12-01,107.945,109.0,107.015,108.395,938110.0
2022-12-02,107.99,108.725,107.055,108.43,937617.0
2022-12-05,108.195,108.215,106.39,106.66,841588.0
2022-12-06,106.905,107.09,104.685,105.37,904877.0
2022-12-07,105.235,106.71,104.645,105.44,849047.0
2022-12-08,105.305,107.785,105.145,106.64,1103521.0
2022-12-09,106.78,107.485,105.32,105.4,760875.0
2022-12-12,105.47,105.93,103.925,105.75,1476803.0
2022-12-13,107.425,107.74,105.44,105.88,991747.0
2022-12-14,105.96,106.33,103.74,103.885,1052063.0
2022-12-15,103.17,103.17,101.31,102.065,1462235.0
2022-12-16,101.555,101.715,100.15,100.93,3007284.0
2022-12-19,100.93,101.76,99.26,99.385,913411.0
2022-12-20,99.28,100.375,98.995,99.61,1152507.0
2022-12-21,100.675,101.655,100.205,100.9,823851.0
2022-12-22,100.375,100.93,99.305,99.98,1173458.0
2022-12-23,99.755,100.45,99.355,100.335,680167.0
2022-12-28,99.67,100.53,99.1,99.15,626941.0
2022-12-29,99.395,100.67,99.15,100.08,770791.0
2022-12-30,99.535,99.72,98.345,98.915,1041416.0
2023-01-03,100.07,100.63,99.475,100.295,849378.0
2023-01-04,100.435,101.58,99.855,101.275,1045538.0
2023-01-05,101.51,101.51,99.025,99.17,1231585.0
2023-01-06,99.76,102.17,99.505,102.12,1209174.0
2023-01-09,102.295,103.06,101.67,101.935,794285.0
2023-01-10,101.355,101.375,99.75,100.57,896672.0
2023-01-11,100.955,101.905,99.925,101.71,1068413.0
2023-01-12,101.755,102.14,100.61,102.08,1146005.0
2023-01-13,101.62,104.01,101.46,103.825,1321034.0
2023-01-16,103.905,104.46,103.325,103.405,260966.0
2023-01-17,103.745,105.96,103.745,105.225,1061745.0
2023-01-18,105.45,105.96,103.57,103.6,907230.0
2023-01-19,103.05,103.825,102.325,102.7,872971.0
2023-01-20,102.815,104.325,102.345,103.905,842867.0
2023-01-23,104.0,105.43,103.285,104.49,833344.0
2023-01-24,103.785,105.56,103.325,104.785,1090705.0
2023-01-25,103.245,103.335,100.365,100.885,1906701.0
2023-01-26,100.64,101.485,98.24,100.395,1812134.0
2023-01-27,100.16,101.19,99.07,101.04,995531.0
2023-01-30,100.395,103.67,100.375,101.475,1178077.0
2023-01-31,101.835,103.07,101.07,102.905,1087053.0
2023-02-01,102.98,103.805,100.435,101.53,1837831.0
2023-02-02,101.925,103.58,100.77,103.45,1652230.0
2023-02-03,103.66,105.235,102.795,103.905,1223795.0
2023-02-06,103.67,104.05,102.57,102.755,1059977.0
2023-02-07,102.435,103.14,101.62,102.02,977203.0
2023-02-08,102.08,104.295,101.805,102.345,1088235.0
2023-02-09,102.825,103.13,101.59,102.435,1186181.0
2023-02-10,101.805,104.305,101.415,104.17,1103051.0
2023-02-13,104.17,105.665,104.16,104.325,829940.0
2023-02-14,104.49,104.5,102.895,104.205,1102121.0
2023-02-15,103.375,104.245,102.865,104.04,714221.0
2023-02-16,103.67,104.665,103.01,103.355,802206.0
2023-02-17,102.97,103.845,102.315,102.475,817531.0
2023-02-21,102.1,102.65,101.68,101.815,933889.0
2023-02-22,101.74,102.435,101.2,101.275,1055156.0
2023-02-23,103.305,103.365,100.865,102.01,1216398.0
2023-02-24,101.825,101.925,100.365,101.51,1001551.0
2023-02-27,102.265,103.94,102.16,102.795,1011612.0
2023-02-28,102.415,103.345,101.365,101.54,997962.0
2023-03-01,101.64,103.365,101.285,102.57,987455.0
2023-03-02,102.285,104.385,101.965,104.205,1176270.0
2023-03-03,104.675,104.835,103.305,104.695,844981.0
2023-03-06,104.45,104.815,103.365,103.57,575072.0
2023-03-07,103.56,103.56,101.21,101.65,1019625.0
2023-03-08,101.375,102.59,101.04,101.935,702300.0
2023-03-09,102.0,102.395,99.955,100.27,1196414.0
2023-03-10,99.945,101.745,98.915,99.14,1214041.0
2023-03-13,97.985,99.77,97.18,98.69,1502191.0
2023-03-14,99.57,99.855,96.67,97.79,1578143.0
2023-03-15,104.53,105.94,102.52,103.96,2954663.0
2023-03-16,104.42,107.46,102.49,107.095,2210469.0
2023-03-17,107.095,107.095,103.67,104.0,2746112.0
2023-03-20,104.02,104.775,103.285,103.67,975377.0
2023-03-21,104.57,105.13,103.55,103.835,844780.0
2023-03-22,104.15,104.205,102.04,102.12,951779.0
2023-03-23,102.315,102.68,100.13,100.525,1479901.0
2023-03-24,99.945,101.295,99.545,101.11,1489601.0
2023-03-27,101.6,102.03,100.855,101.425,626591.0
2023-03-28,101.425,103.235,101.16,101.265,1359855.0
2023-03-29,102.24,102.32,100.54,100.875,1536116.0
2023-03-30,101.28,101.8,100.03,100.835,1756237.0
2023-03-31,101.26,102.64,100.935,102.16,1132675.0
2023-04-03,101.545,102.505,101.19,101.76,726871.0
2023-04-04,102.045,102.69,101.64,101.915,1090014.0
2023-04-05,101.995,102.365,100.09,100.15,648560.0
2023-04-06,100.04,100.58,99.64,100.54,1181299.0
2023-04-10,100.13,100.56,99.885,100.5,862786.0
2023-04-11,100.5,101.64,100.14,101.03,855595.0
2023-04-12,101.495,102.585,101.08,101.74,682889.0
2023-04-13,101.855,102.26,100.865,101.925,715005.0
2023-04-14,102.23,102.925,102.045,102.525,496681.0
2023-04-17,102.915,103.74,102.585,103.36,626510.0
2023-04-18,104.055,105.42,103.71,104.725,1126026.0
2023-04-19,104.135,106.07,104.055,105.93,794544.0
2023-04-20,105.94,107.365,105.86,106.825,911491.0
2023-04-21,107.305,108.965,107.295,108.04,1270550.0
2023-04-24,108.07,108.915,107.735,108.04,601619.0
2023-04-25,107.895,108.19,104.28,106.135,877868.0
2023-04-26,106.51,107.0,103.095,103.77,1150192.0
2023-04-27,105.785,107.245,101.925,104.045,1405963.0
2023-04-28,103.615,105.41,103.22,104.84,1093113.0
2023-05-01,105.085,106.135,105.085,105.43,752856.0
2023-05-02,105.105,105.605,103.455,104.48,712422.0
2023-05-03,104.47,106.45,104.165,105.47,797066.0
2023-05-04,105.225,106.54,103.91,104.155,1071501.0
2023-05-05,104.49,106.775,104.165,106.4,948338.0
2023-05-08,106.53,107.65,105.93,106.375,692567.0
2023-05-09,106.08,106.685,105.705,106.41,606000.0
2023-05-10,106.745,107.52,106.175,107.205,877273.0
2023-05-11,107.395,108.72,107.12,107.235,785911.0
2023-05-12,107.915,109.375,107.875,109.005,960089.0
2023-05-15,109.035,110.005,108.05,109.62,854739.0
2023-05-16,109.61,110.21,108.965,109.61,902649.0
2023-05-17,109.65,110.035,108.09,108.76,793314.0
2023-05-18,108.79,109.78,108.08,109.585,577512.0
2023-05-19,109.975,110.18,109.09,109.535,498640.0
2023-05-23,107.815,107.875,104.44,104.78,1309001.0
2023-05-24,104.205,104.25,101.565,102.475,1554038.0
2023-05-25,102.075,103.535,101.25,102.995,1094499.0
2023-05-26,103.37,104.43,102.915,102.995,933033.0
2023-05-29,103.36,104.42,102.995,102.995,152865.0
2023-05-30,103.165,104.34,102.415,102.995,741098.0
2023-05-31,102.77,102.85,100.69,101.545,1178751.0
2023-06-01,101.345,102.25,100.375,100.75,802690.0
2023-06-02,101.495,103.91,101.445,103.72,1224031.0
2023-06-05,103.695,104.31,102.72,102.83,1150856.0
2023-06-06,102.34,102.615,100.815,100.925,1154975.0
2023-06-07,100.775,104.175,100.495,103.97,1293882.0
2023-06-08,103.655,104.115,101.005,102.14,1053772.0
2023-06-09,102.16,102.395,100.06,100.17,791574.0
2023-06-12,99.735,100.335,98.89,100.16,1064566.0
2023-06-13,100.58,100.895,99.59,100.62,1004539.0
2023-06-14,100.68,102.29,100.66,101.71,906885.0
2023-06-15,101.59,102.21,101.18,101.6,910649.0
2023-06-16,101.28,102.23,101.05,101.63,3520200.0
2023-06-19,101.78,102.25,100.265,100.765,202818.0
2023-06-20,100.845,102.24,100.66,100.71,892097.0
2023-06-21,100.405,102.86,100.22,102.465,1245384.0
2023-06-22,102.31,104.31,101.6,104.185,1191882.0
2023-06-23,104.065,104.185,103.115,103.635,935006.0
2023-06-26,103.485,103.97,102.79,103.18,539775.0
2023-06-27,103.94,104.155,102.405,103.94,647958.0
2023-06-28,101.67,103.795,100.44,102.85,1666167.0
2023-06-29,102.29,103.36,101.315,103.36,1478564.0
2023-06-30,103.755,105.82,103.605,105.23,1051044.0
2023-07-04,105.26,106.29,105.16,106.055,294527.0
2023-07-05,105.565,106.605,104.395,104.855,1276195.0
2023-07-06,104.245,104.66,102.525,103.505,1259608.0
2023-07-07,103.24,103.26,102.22,102.31,610968.0
2023-07-10,102.69,102.84,101.63,101.845,726842.0
2023-07-11,102.3,102.67,101.26,101.975,804178.0
2023-07-12,102.415,103.795,101.61,102.965,847446.0
2023-07-13,103.49,104.58,102.9,103.715,910292.0
2023-07-14,104.54,105.325,104.07,104.825,814989.0
2023-07-17,104.59,104.885,103.23,103.545,613918.0
2023-07-18,103.37,104.175,103.185,104.135,972450.0
2023-07-19,104.355,104.985,103.4,104.57,980481.0
2023-07-20,104.705,105.895,104.06,104.345,1017039.0
2023-07-21,104.46,106.37,103.755,105.85,1334882.0
2023-07-24,105.73,106.675,105.62,106.525,741059.0
2023-07-25,106.41,108.15,106.21,107.285,1309411.0
2023-07-26,107.56,109.98,107.46,109.055,1492310.0
2023-07-27,109.645,110.145,107.835,108.12,1157966.0
2023-07-28,109.015,111.09,107.98,108.11,1124583.0
2023-07-31,108.07,108.07,106.055,106.705,1236934.0
2023-08-01,106.42,107.265,105.65,106.18,824066.0
2023-08-02,105.565,106.175,104.345,105.06,1242501.0
2023-08-03,104.62,106.755,104.215,106.27,750609.0
2023-08-04,106.21,107.895,106.065,106.41,1235055.0
2023-08-08,106.95,107.44,105.71,106.505,1006495.0
2023-08-09,106.645,107.4,106.075,107.175,538029.0
2023-08-10,107.755,108.62,106.685,107.065,636591.0
2023-08-11,106.83,107.795,106.26,107.37,564939.0
2023-08-14,107.275,107.37,106.115,106.44,842253.0
2023-08-15,105.79,106.2,104.42,104.775,815007.0
2023-08-16,104.695,104.965,104.115,104.45,753010.0
2023-08-17,104.735,105.21,104.095,104.51,539634.0
2023-08-18,104.245,104.955,103.655,104.67,504560.0
2023-08-21,104.735,105.03,103.9,104.245,503495.0
2023-08-22,104.5,104.835,103.91,104.275,430556.0
2023-08-23,104.44,105.425,104.335,105.385,508055.0
2023-08-24,105.345,105.405,104.185,104.315,740254.0
2023-08-25,104.745,105.435,104.165,105.1,470587.0
2023-08-28,105.68,106.3,105.22,105.365,360530.0
2023-08-29,105.455,106.21,104.785,105.69,757569.0
2023-08-30,105.86,106.95,105.475,106.665,888364.0
2023-08-31,106.79,107.095,105.19,105.485,683022.0
2023-09-01,105.73,107.66,105.415,107.51,970664.0
2023-09-05,107.195,107.51,105.58,106.47,842604.0
2023-09-06,106.26,106.96,104.56,104.865,843496.0
2023-09-07,104.915,105.75,103.765,103.93,623963.0
2023-09-08,103.42,104.01,102.08,102.495,851074.0
2023-09-11,102.575,104.43,102.17,103.515,670259.0
2023-09-12,103.505,103.84,102.425,103.525,632137.0
2023-09-13,103.32,104.395,102.925,103.95,713784.0
2023-09-14,104.785,106.38,104.245,106.2,1175211.0
2023-09-15,106.055,106.91,105.05,106.725,3448794.0
2023-09-18,106.34,106.595,104.555,105.04,702684.0
2023-09-19,104.5,104.975,102.73,103.575,709279.0
2023-09-20,104.095,104.44,103.36,103.88,849498.0
2023-09-21,103.41,103.92,101.215,101.275,1091543.0
2023-09-22,101.295,101.935,100.705,101.405,665290.0
2023-09-25,101.295,102.555,100.805,101.735,706517.0
2023-09-26,101.305,101.385,98.845,99.035,1187905.0
2023-09-27,99.39,99.99,97.115,98.195,1063900.0
2023-09-28,98.04,100.05,97.595,99.26,851808.0
2023-09-29,100.275,100.5,99.3,99.48,1143896.0
2023-10-02,99.35,99.9,97.545,98.205,1095559.0
2023-10-03,97.765,99.35,97.17,99.24,947446.0
2023-10-04,99.32,100.315,98.31,98.935,685616.0
2023-10-05,98.53,99.38,97.89,98.265,757356.0
2023-10-06,97.94,98.62,96.815,98.08,765381.0
2023-10-10,98.76,98.875,97.4,97.495,1690895.0
2023-10-11,97.725,98.49,97.085,98.275,1028751.0
2023-10-12,98.445,98.69,97.17,97.615,814071.0
2023-10-13,97.94,98.475,96.135,96.74,751703.0
2023-10-16,97.35,98.435,96.74,97.645,731195.0
2023-10-17,97.22,97.715,96.74,97.23,947145.0
2023-10-18,96.455,97.065,95.83,95.83,1332349.0
2023-10-19,96.54,97.3,95.9,96.345,1512305.0
2023-10-20,96.01,96.445,95.105,96.165,1534185.0
2023-10-23,95.585,96.08,94.925,95.16,757744.0
2023-10-24,95.645,95.89,93.545,93.94,864968.0
2023-10-25,93.615,96.34,93.605,94.79,1365253.0
2023-10-26,95.575,97.96,94.195,95.065,1466604.0
2023-10-27,95.045,95.94,94.47,95.085,842713.0
2023-10-30,95.565,97.015,95.005,96.76,699873.0
2023-10-31,97.3,97.655,95.99,97.015,558806.0
2023-11-01,97.095,98.02,96.59,97.86,551027.0
2023-11-02,98.275,99.9,97.99,99.32,655364.0
2023-11-03,99.625,100.225,98.945,100.06,644652.0
2023-11-06,100.255,100.77,99.025,100.295,395514.0
2023-11-07,100.165,100.295,99.18,99.655,406000.0
2023-11-08,99.93,100.7,99.685,100.285,388701.0
2023-11-09,100.455,100.975,98.995,99.075,766419.0
2023-11-10,99.035,99.32,95.18,96.11,1675919.0
2023-11-13,96.215,96.305,94.08,94.48,1792354.0
2023-11-14,95.43,96.405,95.085,95.645,2343470.0
2023-11-15,96.05,96.82,95.505,96.435,1899386.0
2023-11-16,96.365,97.38,96.285,97.17,803750.0
2023-11-17,97.605,98.265,96.265,96.945,791096.0
2023-11-20,96.925,97.37,96.355,96.69,1088071.0
2023-11-21,96.72,97.025,95.605,95.785,1062429.0
2023-11-22,95.99,96.68,95.66,95.795,700722.0
2023-11-23,95.575,96.65,95.575,96.56,197789.0
2023-11-24,96.06,96.985,96.02,96.375,844627.0
2023-11-27,95.475,96.68,93.065,93.455,1620604.0
2023-11-28,93.29,94.925,93.29,93.93,1083028.0
2023-11-29,94.385,95.705,93.97,95.525,1112634.0
2023-11-30,95.94,96.445,95.16,96.255,1513921.0
2023-12-01,96.265,99.685,96.07,99.505,1043342.0
2023-12-04,99.22,100.225,98.915,99.535,895215.0
2023-12-05,99.31,99.515,98.385,98.405,583370.0
2023-12-06,99.42,99.645,98.53,99.075,795188.0
2023-12-07,99.19,99.42,98.02,98.175,689642.0
2023-12-08,98.185,99.31,97.515,97.605,642736.0
2023-12-11,97.41,98.14,96.49,97.685,615521.0
2023-12-12,97.95,99.18,97.84,98.975,793684.0
2023-12-13,98.63,99.765,97.42,99.685,1413683.0
2023-12-14,100.5,101.745,100.14,101.49,1958920.0
2023-12-15,101.31,101.795,99.95,100.11,5229673.0
2023-12-18,100.395,101.095,99.765,100.53,830161.0
2023-12-19,100.845,102.265,100.73,102.14,1058586.0
2023-12-20,101.89,103.21,101.38,101.725,1120234.0
2023-12-21,102.235,103.705,101.85,103.525,1253169.0
2023-12-22,103.855,104.885,103.525,103.86,886781.0
2023-12-27,103.17,104.08,103.15,103.805,861747.0
2023-12-28,103.98,104.265,103.37,103.555,894636.0
2023-12-29,103.755,103.765,102.935,103.485,887358.0
2024-01-02,103.045,104.84,102.915,104.05,813105.0
2024-01-03,103.595,104.63,103.045,104.02,976748.0
2024-01-04,104.14,105.345,103.845,104.625,1016482.0
2024-01-05,104.445,105.295,103.595,103.785,925597.0
2024-01-08,103.14,104.325,102.725,104.01,813965.0
2024-01-09,103.755,104.83,103.16,103.795,628757.0
2024-01-10,103.47,105.205,103.3,104.22,1014789.0
2024-01-11,103.645,104.03,101.405,101.94,1251276.0
2024-01-12,101.995,102.815,101.18,102.47,1547987.0
2024-01-15,101.975,103.055,101.83,102.67,200243.0
2024-01-16,102.49,103.45,101.475,103.095,942009.0
2024-01-17,102.815,102.975,100.645,101.345,1078284.0
2024-01-18,101.355,102.955,101.345,102.875,863379.0
2024-01-19,103.645,104.385,102.38,104.09,689195.0
2024-01-22,104.535,104.82,103.815,104.04,705190.0
2024-01-23,104.315,104.72,103.45,103.735,747565.0
2024-01-24,104.345,104.83,103.585,104.08,878387.0
2024-01-25,104.64,104.88,103.645,104.77,657579.0
2024-01-26,105.125,105.5,103.95,104.285,932964.0
2024-01-29,104.285,104.88,103.755,104.85,789571.0
2024-01-30,104.7,105.185,103.825,105.0,748170.0
2024-01-31,105.61,108.195,105.47,106.795,1797574.0
2024-02-01,107.325,110.13,107.01,109.935,1503752.0
2024-02-02,109.685,110.83,108.875,110.645,877552.0
2024-02-05,109.945,111.425,109.905,110.88,678361.0
2024-02-06,111.245,112.52,111.08,112.205,676175.0
2024-02-07,112.275,113.635,111.955,113.435,934752.0
2024-02-08,114.215,114.255,112.51,113.525,558553.0
2024-02-09,113.84,114.13,113.12,113.33,599051.0
2024-02-12,113.475,113.605,111.345,112.035,839511.0
2024-02-13,111.04,112.035,110.415,111.09,794209.0
2024-02-14,111.82,113.485,111.445,113.28,785662.0
2024-02-15,113.555,114.13,112.61,113.93,1026232.0
2024-02-16,114.03,114.8,113.37,113.705,792379.0
2024-02-20,113.535,114.475,112.765,113.31,551486.0
2024-02-21,114.02,114.6,112.855,113.84,648958.0
2024-02-22,114.515,115.295,113.81,114.85,609175.0
2024-02-23,114.85,115.69,114.77,115.325,623923.0
2024-02-26,115.39,115.965,114.95,115.4,494750.0
2024-02-27,115.71,115.72,114.505,114.975,547726.0
2024-02-28,114.58,114.955,113.665,113.805,674112.0
2024-02-29,113.84,114.575,113.515,113.745,835650.0
2024-03-01,113.85,115.65,113.765,115.47,884795.0
2024-03-04,115.205,115.995,114.7,115.56,772113.0
2024-03-05,115.805,116.685,115.49,115.855,881665.0
2024-03-06,116.625,118.195,115.945,116.92,1347235.0
2024-03-07,117.455,119.835,117.375,119.51,1384718.0
2024-03-08,120.0,120.9,119.37,119.52,858840.0
2024-03-11,119.32,119.785,118.62,119.27,718882.0
2024-03-12,119.4,120.71,118.835,120.625,831134.0
2024-03-13,120.605,121.78,120.605,121.54,922693.0
2024-03-14,121.54,121.61,119.035,119.855,638743.0
2024-03-15,119.21,120.605,119.035,119.895,4650679.0
2024-03-18,120.15,120.515,119.44,120.03,639223.0
2024-03-19,120.21,120.385,116.97,117.68,987630.0
2024-03-20,117.87,119.46,117.01,119.36,642812.0
2024-03-21,119.925,121.06,119.41,120.19,618231.0
2024-03-22,120.78,121.245,119.585,119.95,454152.0
2024-03-25,118.45,119.21,117.095,117.19,1333874.0
2024-03-26,117.27,118.01,116.555,117.04,949373.0
2024-03-27,117.715,118.85,117.11,118.72,507535.0
2024-03-28,118.73,119.205,117.415,118.08,596344.0
2024-04-01,118.08,118.265,116.96,117.95,510600.0
2024-04-02,117.25,117.625,116.27,116.745,646260.0
2024-04-03,116.96,117.73,116.615,117.21,522082.0
2024-04-04,117.555,118.265,115.735,116.485,595873.0
2024-04-05,116.745,118.1,116.515,117.525,526366.0
2024-04-08,118.255,118.93,117.665,118.67,426039.0
2024-04-09,118.84,119.76,118.195,119.72,1116311.0
2024-04-10,118.65,119.995,117.665,119.105,872924.0
2024-04-11,119.315,119.435,116.4,117.23,887945.0
2024-04-12,117.575,117.68,116.17,117.21,682240.0
2024-04-15,118.245,118.79,115.845,116.535,660594.0
2024-04-16,116.14,116.435,114.945,115.12,945193.0
2024-04-17,115.765,116.19,113.135,114.26,992595.0
2024-04-18,114.915,115.27,113.47,114.28,906688.0
2024-04-19,114.075,115.37,113.795,115.095,908952.0
2024-04-22,115.22,117.445,115.21,117.07,1080072.0
2024-04-23,117.17,119.255,116.775,118.415,1083706.0
2024-04-24,118.245,118.345,110.685,110.96,2954535.0
2024-04-25,109.745,111.88,108.045,110.87,1613684.0
2024-04-26,110.575,111.16,110.24,110.365,901841.0
2024-04-29,110.73,111.225,108.885,109.25,1054442.0
2024-04-30,109.06,109.25,106.73,106.78,1347979.0
2024-05-01,106.135,106.895,104.81,105.55,1309700.0
2024-05-02,106.42,107.825,105.925,107.62,791882.0
2024-05-03,108.21,108.905,107.39,107.855,543657.0
2024-05-06,108.37,110.405,108.085,110.17,603938.0
2024-05-07,110.73,111.345,109.735,110.295,666666.0
2024-05-08,110.365,111.495,109.96,110.87,652700.0
2024-05-09,110.96,112.69,110.535,111.63,893866.0
2024-05-10,112.255,112.88,111.415,112.055,645618.0
2024-05-13,112.075,113.035,110.8,110.9,522069.0
2024-05-14,110.92,111.475,108.955,109.685,546181.0
2024-05-15,109.99,110.395,108.335,108.685,1065537.0
2024-05-16,108.685,110.09,108.44,110.03,666010.0
2024-05-17,110.12,110.77,109.535,110.405,601191.0
2024-05-21,110.75,111.515,109.4,109.605,517173.0
2024-05-22,109.16,110.425,108.12,108.705,852987.0
2024-05-23,108.935,109.35,107.28,107.735,916556.0
2024-05-24,107.935,108.43,107.25,107.915,849020.0
2024-05-27,107.815,108.745,107.42,108.29,191825.0
2024-05-28,107.56,108.25,104.83,104.93,835622.0
2024-05-29,104.285,104.88,103.705,103.81,1139602.0
2024-05-30,104.03,105.01,103.73,104.92,781023.0
2024-05-31,104.71,107.26,104.555,107.26,1094698.0
2024-06-03,107.035,107.47,104.615,104.98,839451.0
2024-06-04,105.145,105.53,103.415,104.435,1506500.0
2024-06-05,104.8,105.51,104.255,105.485,1018748.0
2024-06-06,105.375,106.46,105.145,106.055,626919.0
2024-06-07,105.79,106.945,105.045,105.085,817316.0
2024-06-10,104.81,105.195,103.79,104.435,674581.0
2024-06-11,103.735,104.495,103.565,104.255,735858.0
2024-06-12,105.265,106.045,103.705,103.78,979695.0
2024-06-13,103.81,104.255,102.92,103.485,807291.0
2024-06-14,103.11,104.525,102.545,104.425,893966.0
2024-06-17,104.375,106.825,103.655,106.035,1310669.0
2024-06-18,106.52,107.27,104.505,105.275,1284915.0
2024-06-19,105.105,105.73,103.94,104.12,744061.0
2024-06-20,105.68,106.975,105.065,106.51,1544785.0
2024-06-21,106.37,107.215,105.42,106.52,7377431.0
2024-06-24,107.135,108.44,106.34,107.67,936940.0
2024-06-25,107.745,107.765,105.64,106.965,1081194.0
2024-06-26,106.835,108.3,106.065,107.945,638512.0
2024-06-27,108.065,108.51,106.47,106.965,901189.0
2024-06-28,107.47,108.37,106.62,106.71,695545.0
2024-07-02,106.29,106.835,105.39,106.77,796953.0
2024-07-03,107.225,110.135,106.825,109.71,1033787.0
2024-07-04,109.52,109.74,108.915,109.4,159185.0
2024-07-05,109.39,109.64,108.005,108.315,708672.0
2024-07-08,108.105,108.315,107.035,108.075,602715.0
2024-07-09,108.205,108.275,105.745,105.935,745711.0
2024-07-10,106.935,109.61,106.64,109.54,882483.0
2024-07-11,109.74,112.75,109.4,112.405,861146.0
2024-07-12,113.055,113.245,111.85,112.54,728391.0
2024-07-15,112.62,113.52,111.8,113.125,505119.0
2024-07-16,113.57,114.62,112.17,114.135,919737.0
2024-07-17,113.52,114.74,113.145,113.8,798204.0
2024-07-18,113.55,114.295,112.325,113.175,1180512.0
2024-07-19,112.68,114.035,112.395,113.68,640954.0
2024-07-22,114.235,114.9,113.66,113.89,590794.0
2024-07-23,113.76,114.065,111.76,111.9,747907.0
2024-07-24,111.69,112.125,110.66,110.915,557841.0
2024-07-25,110.77,112.165,110.53,110.89,564383.0
2024-07-26,111.71,113.095,111.115,112.7,642795.0
2024-07-29,112.71,113.93,112.375,112.97,645964.0
2024-07-30,112.88,113.94,112.275,112.67,546485.0
2024-07-31,115.89,117.355,111.78,114.67,1475542.0
2024-08-01,115.045,115.045,110.235,110.44,1485637.0
2024-08-02,108.905,108.965,105.995,108.215,1573535.0
2024-08-06,105.735,107.34,104.825,105.915,1601941.0
2024-08-07,106.995,107.7,105.34,105.41,714854.0
2024-08-08,106.67,107.015,105.995,106.54,483220.0
2024-08-09,106.5,106.815,105.145,105.825,768980.0
2024-08-12,105.975,106.075,104.65,105.125,597276.0
2024-08-13,105.59,105.59,104.785,105.31,766474.0
2024-08-14,105.35,106.145,104.755,106.025,685408.0
2024-08-15,106.965,108.69,106.77,108.005,868543.0
2024-08-16,107.54,108.145,106.77,107.125,451579.0
2024-08-19,107.145,107.73,106.75,107.56,507127.0
2024-08-20,107.6,107.945,106.48,106.995,768037.0
2024-08-21,107.065,108.215,106.775,107.48,765164.0
2024-08-22,107.265,108.43,106.61,108.38,613477.0
2024-08-23,108.945,110.905,108.82,109.78,1135453.0
2024-08-26,110.065,111.065,109.39,110.345,565471.0
2024-08-27,109.985,111.63,109.985,110.79,604964.0
2024-08-28,110.49,111.7,109.54,110.235,509197.0
2024-08-29,110.76,111.325,109.77,109.915,482615.0
2024-08-30,109.965,111.085,109.57,110.8,658338.0
2024-09-03,110.165,112.51,110.035,111.9,1133894.0
2024-09-04,111.57,113.395,110.925,113.015,640569.0
2024-09-05,113.165,113.57,111.225,111.73,613534.0
2024-09-06,111.975,112.67,110.71,111.315,472618.0
2024-09-09,112.085,113.82,111.47,113.68,502175.0
2024-09-10,113.71,114.145,112.145,113.235,774399.0
2024-09-11,113.035,115.82,111.46,115.67,1024632.0
2024-09-12,116.05,116.76,114.89,116.7,763737.0
2024-09-13,116.87,117.305,115.98,116.225,549118.0
2024-09-16,116.77,117.585,115.83,117.475,585210.0
2024-09-17,117.67,118.06,116.205,116.66,620793.0
2024-09-18,116.64,116.78,114.97,115.99,505657.0
2024-09-19,117.295,117.91,116.435,116.72,959431.0
2024-09-20,115.88,116.03,114.515,115.345,2576551.0
2024-09-23,114.525,115.135,113.94,114.495,1195401.0
2024-09-24,114.74,115.535,114.34,114.98,705293.0
2024-09-25,114.99,115.485,113.61,113.68,650404.0
2024-09-26,113.78,114.89,113.78,114.355,662499.0
2024-09-27,114.515,115.91,113.87,114.62,527336.0
2024-09-30,114.085,114.95,113.66,114.75,843788.0
2024-10-01,114.64,115.225,112.64,112.67,854368.0
2024-10-02,112.64,113.37,111.575,111.755,739089.0
2024-10-03,111.615,111.725,109.87,110.12,678411.0
2024-10-04,110.295,111.0,110.04,110.88,851767.0
2024-10-07,110.425,111.21,109.485,109.68,872373.0
2024-10-08,109.66,109.98,108.68,109.135,999385.0
2024-10-09,109.075,109.87,108.45,109.425,1046150.0
2024-10-10,109.71,111.07,109.235,110.705,1026430.0
2024-10-11,110.465,112.08,110.465,112.045,920682.0
2024-10-15,111.895,112.38,110.85,111.35,823170.0
2024-10-16,111.725,112.39,111.37,111.825,1068212.0
2024-10-17,111.475,112.23,110.645,111.16,876256.0
2024-10-18,111.43,111.605,109.045,109.69,1119199.0
2024-10-21,109.58,109.88,107.905,108.115,726644.0
2024-10-22,107.985,109.255,107.785,109.165,1227837.0
2024-10-23,109.055,110.0,107.785,108.205,838430.0
2024-10-24,106.805,109.165,105.735,107.895,1384923.0
2024-10-25,108.115,108.5,106.23,106.33,793095.0
2024-10-28,106.535,107.69,106.21,107.35,732268.0
2024-10-29,107.31,108.38,107.2,107.795,697013.0
2024-10-30,107.45,108.265,107.27,107.825,802142.0
2024-10-31,107.53,107.775,106.26,106.555,871891.0
2024-11-01,107.09,107.51,106.02,106.705,610511.0
2024-11-04,106.35,107.875,106.15,107.745,572741.0
2024-11-05,107.57,108.92,107.35,108.89,661366.0
2024-11-06,107.955,109.62,104.015,108.58,2181380.0
2024-11-07,109.7,110.06,108.145,108.41,1142231.0
2024-11-08,108.54,108.65,106.565,107.18,830254.0
2024-11-11,107.915,108.56,106.765,106.955,979595.0
2024-11-12,106.865,107.64,106.31,106.4,1035437.0
2024-11-13,106.33,106.885,105.14,105.635,1264619.0
2024-11-14,105.93,106.675,105.535,105.85,1033734.0
2024-11-15,105.715,105.805,103.305,103.46,1398071.0
2024-11-18,103.285,103.965,102.59,102.905,1038197.0
2024-11-19,101.945,102.705,100.95,102.25,1225643.0
2024-11-20,102.51,102.835,101.37,102.065,1028575.0
2024-11-21,102.13,104.445,101.625,104.245,1097732.0
2024-11-22,104.185,106.985,104.165,106.36,1407302.0
2024-11-25,107.62,108.73,106.815,106.925,1457826.0
2024-11-26,106.05,106.11,102.68,103.79,1522401.0
2024-11-27,103.91,105.275,103.66,104.83,1062665.0
2024-11-28,104.9,105.715,104.58,105.455,332870.0
2024-11-29,105.02,106.985,104.9,106.26,664796.0
2024-12-02,106.685,107.27,105.9,106.37,842598.0
2024-12-03,106.28,107.09,104.145,105.525,968338.0
2024-12-04,105.715,107.23,105.525,106.505,1022351.0
2024-12-05,106.645,106.895,105.95,106.28,807937.0
2024-12-06,106.445,107.15,105.605,105.765,815700.0
2024-12-09,105.435,107.33,105.435,106.25,902586.0
2024-12-10,106.26,106.655,105.745,106.28,742311.0
2024-12-11,106.615,107.62,105.88,106.975,1023293.0
2024-12-12,106.875,106.925,104.385,105.355,1144441.0
2024-12-13,105.205,106.18,104.95,105.05,749609.0
2024-12-16,104.565,105.485,104.415,104.85,732678.0
2024-12-17,104.565,105.365,104.045,104.355,939055.0
2024-12-18,104.205,105.695,104.165,104.59,1092983.0
2024-12-19,104.355,105.16,101.3,101.44,1588546.0
2024-12-20,101.19,103.68,101.01,102.975,3350161.0
2024-12-23,102.795,104.385,102.755,104.295,709317.0
2024-12-24,104.105,104.79,103.55,104.79,916551.0
2024-12-27,104.205,105.08,103.705,103.935,551757.0
2024-12-30,103.01,103.915,102.05,102.655,512500.0
2024-12-31,102.855,103.755,102.745,103.44,384913.0
2025-01-02,104.185,106.27,103.955,105.455,861806.0
2025-01-03,105.755,106.44,105.28,106.13,744351.0
2025-01-06,107.335,109.275,106.77,108.735,1172203.0
2025-01-07,109.325,110.395,108.755,110.12,1095148.0
2025-01-08,111.31,111.63,108.42,108.955,1329721.0
2025-01-09,108.705,109.325,107.675,107.82,375793.0
2025-01-10,107.495,108.43,106.89,107.195,1552423.0
2025-01-13,106.095,107.255,105.345,105.535,1232011.0
2025-01-14,106.005,106.905,105.415,105.895,787570.0
2025-01-15,107.725,107.8,105.675,105.735,797411.0
2025-01-16,105.985,106.79,105.26,106.64,1069935.0
2025-01-17,106.975,108.25,106.68,107.605,2192878.0
2025-01-20,107.92,110.845,107.405,109.305,852429.0
2025-01-21,108.43,111.14,108.13,110.715,1229086.0
2025-01-22,110.98,112.59,110.475,112.145,1293348.0
2025-01-23,112.99,114.53,112.275,114.34,930717.0
2025-01-24,113.965,114.085,113.24,113.785,1136825.0
2025-01-27,113.435,116.055,113.3,115.235,1122228.0
2025-01-28,114.99,115.545,112.88,113.32,1092370.0
2025-01-29,113.385,114.185,112.165,112.94,1053135.0
2025-01-30,115.505,118.09,113.615,114.91,1856516.0
2025-01-31,114.98,116.645,113.17,114.79,1772394.0
2025-02-03,103.31,112.205,103.3,108.23,3187877.0
2025-02-04,108.875,111.47,108.825,109.6,1506108.0
2025-02-05,109.82,111.34,109.42,111.18,1174191.0
2025-02-06,111.52,111.965,110.435,111.32,952039.0
2025-02-07,111.63,111.835,109.045,109.52,1115353.0
2025-02-10,109.53,111.13,109.52,111.06,798031.0
2025-02-11,110.595,112.035,110.485,111.3,967981.0
2025-02-12,109.325,111.09,109.005,110.495,1090808.0
2025-02-13,111.3,111.3,109.79,110.285,1035271.0
2025-02-14,110.785,111.03,109.095,109.205,692740.0
2025-02-18,109.35,112.075,109.325,111.825,1150963.0
2025-02-19,111.53,111.73,110.505,110.695,1306829.0
2025-02-20,110.625,110.765,109.59,109.88,716672.0
2025-02-21,109.49,110.08,109.155,109.44,1146721.0
2025-02-24,109.325,110.12,108.03,108.17,780868.0
2025-02-25,108.745,110.745,108.28,110.185,879946.0
2025-02-26,110.505,110.845,109.57,110.755,551165.0
2025-02-27,110.805,111.945,109.63,109.76,817961.0
2025-02-28,109.76,112.025,109.335,111.995,1319212.0
2025-03-03,112.365,113.915,108.595,109.305,1067397.0
2025-03-04,107.335,108.46,105.495,106.83,1289261.0
2025-03-05,107.395,109.66,107.335,109.49,1114481.0
2025-03-06,108.33,111.905,107.79,111.42,1059171.0
2025-03-07,111.05,111.865,109.095,110.905,1306120.0
2025-03-10,109.045,109.52,106.33,106.66,1314524.0
2025-03-11,105.915,107.335,102.94,104.72,2288275.0
2025-03-12,104.52,106.29,104.105,105.865,907170.0
2025-03-13,105.395,106.48,104.315,104.435,1247310.0
2025-03-14,104.335,107.595,104.235,107.425,979215.0
2025-03-17,107.155,107.335,106.015,106.88,900985.0
2025-03-18,106.4,106.58,104.405,105.655,1484405.0
2025-03-19,105.785,106.3,105.02,105.735,1378567.0
2025-03-20,104.64,106.24,104.475,104.72,1024716.0
2025-03-21,104.355,105.01,102.385,102.575,3657093.0
2025-03-24,103.67,104.72,103.23,104.325,1672228.0
2025-03-25,104.245,104.71,102.51,102.765,1378758.0
2025-03-26,102.845,104.43,102.635,104.075,834760.0
2025-03-27,103.45,104.17,101.13,101.97,1542616.0
2025-03-28,100.865,101.78,98.77,98.97,1683767.0
2025-03-31,97.835,101.26,97.1,100.555,1371509.0
2025-04-01,100.235,101.71,99.43,101.27,950558.0
2025-04-02,100.055,103.625,99.62,103.39,1434264.0
2025-04-03,100.385,103.32,98.285,98.79,2011004.0
2025-04-04,97.01,101.04,96.38,99.43,2007396.0
2025-04-07,96.58,100.145,94.47,97.26,2632710.0
2025-04-08,99.69,99.885,94.33,95.285,2291733.0
2025-04-09,94.19,103.185,94.09,102.805,2294143.0
2025-04-10,101.9,101.98,97.745,99.05,1823846.0
2025-04-11,99.11,102.02,98.79,101.73,1082914.0
2025-04-14,101.74,102.515,100.825,102.165,754410.0
2025-04-15,102.08,103.41,102.0,102.485,663836.0
2025-04-16,101.62,101.925,99.67,100.725,866287.0
2025-04-17,100.815,103.29,100.725,102.715,787522.0
2025-04-21,102.08,102.545,100.165,100.745,977969.0
2025-04-22,101.68,101.87,100.075,100.285,1073196.0
2025-04-23,102.03,102.895,100.765,100.845,1084219.0
2025-04-24,100.655,101.01,99.78,100.805,1193281.0
2025-04-25,100.485,100.895,99.255,100.015,1056209.0
2025-04-28,100.135,100.545,98.555,98.82,884354.0
2025-04-29,98.89,99.36,98.305,99.21,1114525.0
2025-04-30,98.665,99.7,98.015,99.7,1223427.0
2025-05-01,100.565,101.11,98.95,100.225,1443356.0
2025-05-02,101.72,103.32,101.2,103.085,1527188.0
2025-05-05,102.645,103.285,101.625,101.72,759348.0
2025-05-06,100.565,102.05,100.515,100.755,753192.0
2025-05-07,101.07,101.86,100.785,101.74,1105173.0
2025-05-08,102.07,103.155,101.52,102.195,1490082.0
2025-05-09,102.195,103.055,101.68,101.75,818848.0
2025-05-12,104.545,107.325,104.495,106.67,2280534.0
2025-05-13,107.075,109.485,106.67,108.99,1534456.0
2025-05-14,109.805,113.56,109.525,113.15,2354404.0
2025-05-15,113.29,114.705,113.06,113.29,1609287.0
2025-05-16,113.39,114.205,112.445,113.51,920092.0
2025-05-20,113.26,114.245,112.71,113.55,661908.0
2025-05-21,112.465,113.24,111.35,111.835,1166396.0
2025-05-22,111.555,111.835,110.79,110.99,861260.0
2025-05-23,109.595,110.55,109.455,109.505,890421.0
2025-05-26,110.065,111.675,109.625,111.08,464510.0
2025-05-27,110.47,111.795,110.47,110.97,1188739.0
2025-05-28,110.77,112.265,110.72,111.28,766606.0
2025-05-29,111.965,112.225,110.84,111.605,709628.0
2025-05-30,111.25,112.375,111.02,111.605,1098411.0
2025-06-02,109.385,111.475,109.275,111.06,871972.0
2025-06-03,110.78,112.91,110.63,112.275,882895.0
2025-06-04,112.225,112.63,111.695,111.735,636820.0
2025-06-05,112.495,112.82,111.14,111.415,664469.0
2025-06-06,112.75,113.09,111.405,111.705,690616.0
2025-06-09,111.685,111.935,110.84,111.3,673251.0
2025-06-10,111.405,112.245,109.695,110.66,844592.0
2025-06-11,111.01,111.32,109.085,109.935,760399.0
2025-06-12,109.805,110.085,109.215,109.965,732490.0
2025-06-13,109.05,109.975,108.51,108.77,672229.0
2025-06-16,109.785,112.91,109.06,110.4,1198162.0
2025-06-17,109.855,110.52,108.48,108.86,935036.0
2025-06-18,109.435,109.815,108.95,109.355,1439821.0
2025-06-19,108.97,110.78,108.53,109.835,605156.0
2025-06-20,111.16,111.16,109.465,109.725,2231670.0
2025-06-23,109.585,110.055,108.46,109.195,960633.0
2025-06-24,110.54,110.54,106.995,108.3,1100428.0
2025-06-25,109.02,109.03,106.29,106.47,970269.0
2025-06-26,106.805,107.625,106.215,107.305,937250.0
2025-06-27,107.165,108.21,104.83,107.135,1153141.0
2025-06-30,107.375,108.0,106.965,107.94,830468.0
2025-07-02,108.96,111.715,108.96,110.855,1191990.0
2025-07-03,111.285,111.355,109.04,110.035,499090.0
2025-07-04,109.65,109.995,109.31,109.71,116618.0
2025-07-07,109.83,110.405,108.48,108.59,576712.0
2025-07-08,109.15,111.055,109.11,110.295,630220.0
2025-07-09,110.685,111.565,109.935,111.205,735559.0
2025-07-10,111.565,114.35,111.465,112.41,1605742.0
2025-07-11,110.985,111.735,110.255,111.445,988853.0
2025-07-14,111.045,111.515,109.945,110.975,637857.0
2025-07-15,110.265,111.935,110.255,111.085,887375.0
2025-07-16,111.215,111.765,109.76,110.375,769765.0
2025-07-17,111.105,111.89,109.55,110.045,1078925.0
2025-07-18,109.885,110.055,105.365,106.115,2287663.0
2025-07-21,106.495,106.875,105.755,105.795,1092902.0
2025-07-22,106.155,106.865,105.765,106.285,1276179.0
2025-07-23,105.855,106.145,104.31,104.89,1057074.0
2025-07-24,104.88,105.555,103.335,103.63,1393728.0
2025-07-25,104.3,105.2,103.67,105.19,1307409.0
2025-07-28,104.69,105.05,103.71,104.06,1004958.0
2025-07-29,103.77,106.105,103.77,104.77,1032666.0
2025-07-30,105.19,105.63,104.21,104.6,1102552.0
2025-07-31,101.975,105.495,100.965,101.675,2821867.0
2025-08-01,101.335,101.655,99.61,100.34,1503354.0
2025-08-05,102.735,103.43,101.545,103.19,1226853.0
2025-08-06,103.43,105.24,102.875,104.95,1718244.0
2025-08-07,105.16,105.545,103.37,103.41,1166772.0
2025-08-08,103.3,104.27,102.825,103.045,884092.0
2025-08-11,102.445,104.315,102.005,102.475,857026.0
2025-08-12,102.475,103.44,102.285,103.05,778650.0
2025-08-13,103.64,104.2,103.09,103.94,1009264.0
2025-08-14,103.23,103.39,101.065,101.805,1376279.0
2025-08-15,101.745,102.685,101.525,102.335,849080.0
2025-08-18,102.165,102.435,100.875,101.375,910485.0
2025-08-19,102.045,104.44,101.925,103.6,1037591.0
2025-08-20,103.44,104.27,102.825,102.875,723776.0
2025-08-21,102.845,102.935,101.275,101.645,1161424.0
2025-08-22,101.785,104.46,101.075,103.25,1631560.0
2025-08-25,103.21,103.27,101.175,101.495,879434.0
2025-08-26,102.085,105.815,101.515,105.26,1597338.0
2025-08-27,104.69,105.945,104.68,105.765,1408238.0
2025-08-28,105.655,106.125,104.1,104.72,1099398.0
2025-08-29,104.37,105.21,104.17,104.38,795915.0
2025-09-02,103.74,105.14,103.74,105.08,1065638.0
2025-09-03,104.88,105.795,104.61,105.545,872758.0
2025-09-04,105.555,106.235,104.78,105.905,932979.0
2025-09-05,106.565,107.445,105.515,105.935,1007647.0
2025-09-08,105.925,106.225,104.65,104.88,1036867.0
2025-09-09,104.7,104.91,103.08,103.38,1153113.0
2025-09-10,103.61,103.77,101.955,103.035,1838808.0
2025-09-11,103.77,104.64,102.665,104.48,1358712.0
2025-09-12,104.41,104.91,103.67,103.75,866880.0
2025-09-15,103.79,104.82,102.935,104.34,829650.0
2025-09-16,104.76,105.575,103.11,104.43,1336331.0
2025-09-17,104.73,104.9,102.855,103.46,1267811.0
2025-09-18,104.35,105.16,103.72,104.1,1250018.0
2025-09-19,107.76,107.76,103.98,104.19,3406226.0
2025-09-22,103.52,104.03,102.305,102.905,1135888.0
2025-09-23,102.925,103.53,102.135,102.405,1384199.0
2025-09-24,102.215,103.035,101.725,102.705,1223949.0
2025-09-25,101.53,104.52,101.53,103.27,1179673.0
2025-09-26,103.25,103.86,101.46,102.47,961925.0
2025-09-29,102.57,104.45,102.27,102.28,1080993.0
2025-09-30,102.2,103.65,101.68,103.65,927006.0
2025-10-01,103.86,104.35,103.02,104.32,1192516.0
2025-10-02,103.75,105.975,103.67,105.9,1011249.0
2025-10-03,105.71,108.48,105.26,108.27,1553624.0
2025-10-06,108.55,109.07,107.91,107.94,1041622.0
2025-10-07,108.34,109.25,107.54,108.48,1031138.0
2025-10-08,108.49,109.5,107.8,108.46,839692.0
2025-10-09,108.44,108.72,105.62,106.21,1093917.0
2025-10-10,106.93,107.43,104.525,104.86,982020.0
2025-10-14,105.21,107.58,105.01,107.04,964508.0
2025-10-15,108.17,108.29,106.95,107.85,674767.0
2025-10-16,108.39,108.45,105.04,106.03,914954.0
2025-10-17,105.0,108.62,105.0,107.23,1275006.0
2025-10-20,107.71,108.1,106.71,107.38,732416.0
2025-10-21,106.72,107.57,105.83,106.09,828794.0
2025-10-22,106.14,108.37,106.08,107.02,684022.0
2025-10-23,107.03,107.67,106.0,106.24,856873.0
2025-10-24,106.33,106.9,105.19,105.64,692070.0
2025-10-27,105.88,106.31,103.7,104.18,1077437.0
2025-10-28,104.86,105.43,103.5,103.71,769157.0
2025-10-29,103.36,103.99,101.3,101.99,1181595.0
2025-10-30,102.55,103.0,100.795,101.63,1371149.0
2025-10-31,101.89,102.12,100.52,100.93,881021.0
2025-11-03,101.29,101.29,98.85,100.93,1675191.0
2025-11-04,99.93,99.97,98.69,99.5,1164041.0
2025-11-05,99.36,100.03,98.91,99.3,789243.0
2025-11-06,98.88,99.145,96.56,97.27,1230940.0
2025-11-07,97.15,99.5,96.5,99.47,1116048.0
2025-11-10,99.76,100.83,99.5,99.51,816569.0
2025-11-11,99.36,100.15,99.02,100.04,608813.0
2025-11-12,100.18,101.67,100.11,101.46,764561.0
2025-11-13,100.87,101.16,99.48,99.8,1032347.0
2025-11-14,99.4,99.78,97.8,99.13,1328287.0
2025-11-17,98.87,99.35,98.05,98.85,673891.0
2025-11-18,98.0,98.25,97.03,97.15,1205358.0
2025-11-19,97.3,97.7,96.84,97.4,839882.0
2025-11-20,97.5,98.8,97.07,97.12,686507.0
2025-11-21,97.94,99.25,97.25,98.64,711152.0
2025-11-24,98.67,99.04,97.79,98.71,1127593.0
2025-11-25,99.36,101.22,99.29,100.92,832593.0
2025-11-26,101.12,101.84,100.72,101.28,459110.0