Date,Open,High,Low,Close,Volume
2000-07-17,0.4327243274569072,0.4435877220455183,0.4327243274569072,0.4435877220455183,5000.0
2000-07-18,0.4417773341763267,0.4435879006701769,0.4345350682009259,0.4381562011886263,41500.0
2000-07-19,0.4345349588263891,0.4345349588263891,0.4345349588263891,0.4345349588263891,33000.0
2000-07-20,0.4363455353092733,0.4508300369814819,0.4345349692278119,0.4363455353092733,134500.0
2000-07-21,0.4435877614552132,0.450829998178232,0.4435877614552132,0.450829998178232,45500.0
2000-07-24,0.4526405068372996,0.4616933083406131,0.4526405068372996,0.4562616382304157,206500.0
2000-07-25,0.4616934751188405,0.4707462798923122,0.456261803046552,0.4707462798923122,108500.0
2000-07-26,0.4635040087096566,0.4635040087096566,0.4544511511440003,0.4544511511440003,25000.0
2000-07-27,0.4544511511440003,0.4616934156129391,0.4544511511440003,0.4544511511440003,115000.0
2000-07-28,0.4562616968707735,0.4616933676790682,0.454451103962035,0.4616933676790682,35000.0
2000-07-31,0.4544511511440003,0.4544511511440003,0.4544511511440003,0.4544511511440003,210000.0
2000-08-01,0.4544510455543811,0.4616933083406131,0.4544510455543811,0.4562616382304157,20500.0
2000-08-02,0.4616934156129391,0.4616934156129391,0.4526406120062486,0.4544511511440003,57000.0
2000-08-03,0.4544511511440003,0.4544511511440003,0.4544511511440003,0.4544511511440003,10000.0
2000-08-04,0.454451103962035,0.4616933676790682,0.454451103962035,0.4616933676790682,15000.0
2000-08-08,0.4562617666712519,0.4562617666712519,0.4435878302070218,0.4526406342587621,192500.0
2000-08-09,0.4544511734855228,0.4635040314962315,0.4526406342587621,0.4526406342587621,69000.0
2000-08-10,0.4526406342587621,0.4526406342587621,0.4526406342587621,0.4526406342587621,62500.0
2000-08-11,0.4526406342587621,0.4526406342587621,0.4526406342587621,0.4526406342587621,46000.0
2000-08-14,0.452640523889883,0.452640523889883,0.4435877220455183,0.4435877220455183,24500.0
2000-08-15,0.4435877996351188,0.4435877996351188,0.4327244031463506,0.4363455353092733,79000.0
2000-08-16,0.4435877220455183,0.4435877220455183,0.4164292895329462,0.4435877220455183,257500.0
2000-08-17,0.4345350101180095,0.4345350101180095,0.4164294015586038,0.4272927720901441,24000.0
2000-08-18,0.4272927720901441,0.4272927720901441,0.4272927720901441,0.4272927720901441,0.0
2000-08-21,0.4272927720901441,0.4272927720901441,0.4272927720901441,0.4272927720901441,0.0
2000-08-22,0.4435877220455183,0.4435877220455183,0.4435877220455183,0.4435877220455183,5000.0
2000-08-23,0.4435877890169992,0.4435877890169992,0.4345349588263891,0.4345349588263891,20000.0
2000-08-24,0.4435878394038491,0.4435878394038491,0.4272927701892865,0.4327244419411508,125000.0
2000-08-25,0.4345349588263891,0.4345349588263891,0.4291032876915047,0.4345349588263891,76000.0
2000-08-28,0.4363455353092733,0.4363455353092733,0.4363455353092733,0.4363455353092733,5000.0
2000-08-29,0.4417771881642671,0.4653144908460137,0.4381560563733892,0.4653144908460138,55000.0
2000-08-30,0.479799056115278,0.4979047185438144,0.479799056115278,0.4979047185438144,18000.0
2000-08-31,0.5160102891712617,0.6155912363689523,0.5160102891712617,0.6155912363689523,304500.0
2000-09-01,0.6246440204467059,0.6336968237350841,0.6065384138699492,0.6282651525538498,181500.0
2000-09-05,0.6282652514605862,0.6518025868829838,0.6065385093562812,0.6246441187833733,125000.0
2000-09-06,0.6336967032095647,0.6336967032095647,0.6155911000763912,0.6336967032095647,38000.0
2000-09-07,0.6336967032095647,0.6427495047761514,0.6155911000763912,0.6336967032095647,64500.0
2000-09-08,0.6518024422882337,0.6608552449935213,0.6427495856239857,0.6427495856239857,73500.0
2000-09-11,0.6246440399398395,0.6246440399398395,0.6155912363689523,0.6155912363689523,37000.0
2000-09-12,0.6155912773229749,0.6155912773229749,0.6065384731498232,0.6065384731498232,18000.0
2000-09-13,0.5992963466030478,0.5992963466030478,0.588432946711565,0.588432946711565,52500.0
2000-09-14,0.5974856292271779,0.6155912363689523,0.5974856292271779,0.6155912363689523,18000.0
2000-09-15,0.5974856292271779,0.6155912363689523,0.5974856292271779,0.6155912363689523,34000.0
2000-09-18,0.6336968037498836,0.6336968037498836,0.6192123297370749,0.6192123297370749,70500.0
2000-09-19,0.6155911943837673,0.6155911943837673,0.6083489304374156,0.6083489304374156,52000.0
2000-09-20,0.6083490124008658,0.6155912773229749,0.6065384731498232,0.6065384731498232,20000.0
2000-09-21,0.6246439373918123,0.6246439373918123,0.5974855311377564,0.5974855311377564,40000.0
2000-09-22,0.5956750137979473,0.5956750137979473,0.5721377361881551,0.5739482752508455,113500.0
2000-09-25,0.5703270626874312,0.5703270626874312,0.5703270626874312,0.5703270626874312,15000.0
2000-09-26,0.5703271626058882,0.5703271626058882,0.5612743590659479,0.5612743590659479,17000.0
2000-09-27,0.5431686744046098,0.5540320155173274,0.5431686744046098,0.552221476651527,57000.0
2000-09-28,0.5431685366558541,0.5594635441924801,0.5431685366558541,0.5594635441924801,87500.0
2000-09-29,0.5612744181436223,0.5775694878142598,0.5612744181436223,0.5775694878142598,45000.0
2000-10-02,0.6137806820239806,0.6137806820239806,0.5775694654546175,0.579380004699498,102500.0
2000-10-03,0.5703273341847419,0.588432946711565,0.5612745279213305,0.588432946711565,103000.0
2000-10-04,0.5974854659475454,0.5974854659475454,0.5793798097946828,0.5811904023894445,141000.0
2000-10-05,0.5902434020456884,0.5902434020456884,0.579380004699498,0.579380004699498,95000.0
2000-10-06,0.5703271626058882,0.5703271626058882,0.5431687519860675,0.5612743590659479,94500.0
2000-10-10,0.5612743192271572,0.5612743192271572,0.5431687134323979,0.5431687134323979,121000.0
2000-10-11,0.5486003843790334,0.5486003843790334,0.5431687134323979,0.5431687134323979,20000.0
2000-10-12,0.5431687497313556,0.5431687497313556,0.4888518747582201,0.5069574817629436,577500.0
2000-10-13,0.5431687936767011,0.5431687936767011,0.4979047185438144,0.4979047185438144,58500.0
2000-10-16,0.5069574817629436,0.5703271602384409,0.5069574817629436,0.5069574817629436,74500.0
2000-10-17,0.5069573180934932,0.5069573180934932,0.4888517169341016,0.4888517169341016,72000.0
2000-10-18,0.4888517169341016,0.4888517169341016,0.4888517169341016,0.4888517169341016,0.0
2000-10-19,0.488851982338023,0.5341160098109147,0.4852308493483963,0.5341160098109147,33500.0
2000-10-20,0.5431687134323979,0.5431687134323979,0.5431687134323979,0.5431687134323979,17500.0
2000-10-23,0.5268735846840861,0.5268735846840861,0.5268735846840861,0.5268735846840861,3000.0
2000-10-24,0.5431687134323979,0.5431687134323979,0.5431687134323979,0.5431687134323979,10000.0
2000-10-25,0.5341160098109147,0.5341160098109147,0.5341160098109147,0.5341160098109147,4000.0
2000-10-26,0.525063088767667,0.525063088767667,0.5069574817629436,0.5069574817629436,141500.0
2000-10-27,0.4979045175137974,0.4979045175137974,0.4797988623954581,0.4888517169341016,92500.0
2000-10-30,0.4888518747582201,0.5069574817629436,0.4797990172968931,0.5069574817629436,37000.0
2000-10-31,0.5069575392856591,0.5123892112115962,0.5069575392856591,0.5123892112115962,10000.0
2000-11-01,0.4997152950266986,0.4997152950266986,0.4997152950266986,0.4997152950266986,5000.0
2000-11-02,0.4979047185438144,0.506957522778598,0.488851914309031,0.4979047185438144,90500.0
2000-11-03,0.4979046741259567,0.4979046741259567,0.4797990133126183,0.4797990133126183,97500.0
2000-11-06,0.4797988623954581,0.4979045175137974,0.4797988623954581,0.4888517169341016,31000.0
2000-11-07,0.4797990172968931,0.5069574817629436,0.4797990172968931,0.5069574817629436,16000.0
2000-11-08,0.5069574421864337,0.5160102449820727,0.5069574421864337,0.5160102449820727,57000.0
2000-11-09,0.5178206813347195,0.52506288900591,0.5105784197045842,0.52506288900591,127500.0
2000-11-10,0.528684185629421,0.5522215163297776,0.528684185629421,0.5431687134323979,103000.0
2000-11-13,0.5558425264972775,0.5612741962538522,0.552221395339911,0.5540319339391193,213500.0
2000-11-14,0.5612742607334967,0.5757587330680006,0.5612742607334967,0.5703270626874312,496500.0
2000-11-15,0.5612743590659479,0.5612743590659479,0.5612743590659479,0.5612743590659479,55000.0
2000-11-16,0.5612743204752738,0.5703271233927845,0.5522215175577633,0.5648954524340705,180500.0
2000-11-17,0.5612743964148166,0.579380004699498,0.5612743964148166,0.579380004699498,252500.0
2000-11-20,0.5793801404481534,0.588432946711565,0.5775696007790637,0.588432946711565,182000.0
2000-11-21,0.5884328088418388,0.5884328088418388,0.5721377937610068,0.579380004699498,150000.0
2000-11-22,0.579380004699498,0.579380004699498,0.5739483330058874,0.579380004699498,212000.0
2000-11-23,0.5757588143135358,0.5757588143135358,0.5739482752508455,0.5739482752508455,139500.0
2000-11-24,0.5739482974984785,0.5775694297231866,0.5721377583656072,0.5721377583656072,204500.0
2000-11-27,0.5721377937610068,0.579380004699498,0.5703272005571574,0.579380004699498,77500.0
2000-11-28,0.5793799688560578,0.583001101080766,0.5721377583656072,0.5721377583656072,227500.0
2000-11-29,0.5703272005571574,0.5811905979033476,0.5703272005571574,0.579380004699498,82000.0
2000-11-30,0.5721377361881551,0.5775694073351897,0.5703271431665013,0.5739482752508455,62000.0
2000-12-01,0.5739482752508455,0.5739482752508455,0.5739482752508455,0.5739482752508455,0.0
2000-12-04,0.5721376554535915,0.5721376554535915,0.5703270626874312,0.5703270626874312,40000.0
2000-12-05,0.5775694878142598,0.5775694878142598,0.5703272226364273,0.5775694878142598,200500.0
2000-12-06,0.5884328088418388,0.5974856669431485,0.579380004699498,0.579380004699498,150500.0
2000-12-07,0.5721376554535915,0.5721376554535915,0.5703270626874312,0.5703270626874312,86500.0
2000-12-08,0.5956750137979473,0.5956750137979473,0.5703271431665013,0.5739482752508455,172000.0
2000-12-11,0.570327079716513,0.570327079716513,0.5630848163535404,0.5630848163535404,65500.0
2000-12-12,0.5648953923068617,0.5703270626874312,0.5648953923068617,0.5703270626874312,37500.0
2000-12-13,0.579379964631539,0.579379964631539,0.5667060289169547,0.5667060289169547,65500.0
2000-12-14,0.5648954091737624,0.570327079716513,0.5630848163535404,0.5630848163535404,78500.0
2000-12-15,0.5648953923068617,0.5703270626874312,0.5648953923068617,0.5703270626874312,17500.0
2000-12-18,0.5648954524340705,0.5648954524340705,0.5648954524340705,0.5648954524340705,22500.0
2000-12-19,0.5648954524340705,0.5648954524340705,0.5648954524340705,0.5648954524340705,33500.0
2000-12-20,0.5648954524340705,0.568516584392867,0.5648954524340705,0.5648954524340705,31500.0
2000-12-21,0.5648953923068617,0.5703270626874312,0.5648953923068617,0.5703270626874312,98500.0
2000-12-22,0.5648954912737172,0.5685166234814863,0.5612743590659479,0.5612743590659479,142000.0
2000-12-27,0.5703271626058882,0.5703271626058882,0.5612743590659479,0.5612743590659479,41500.0
2000-12-28,0.5540320946504096,0.5612743590659479,0.5540320946504096,0.5612743590659479,26500.0
2000-12-29,0.5793799661458284,0.5793799661458284,0.5612743590659479,0.5612743590659479,29000.0
2001-01-02,0.5612743590659479,0.5612743590659479,0.5612743590659479,0.5612743590659479,0.0
2001-01-03,0.5667060303981191,0.5667060303981191,0.5612743590659479,0.5612743590659479,31000.0
2001-01-04,0.5612742788984443,0.5612742788984443,0.552221476651527,0.552221476651527,53000.0
2001-01-05,0.552221476651527,0.552221476651527,0.552221476651527,0.552221476651527,7000.0
2001-01-08,0.5612742788984443,0.5703270811453615,0.552221476651527,0.552221476651527,55500.0
2001-01-09,0.5431688776160448,0.5431688776160448,0.4924731228997444,0.5178210002578947,84000.0
2001-01-10,0.5431685424458359,0.5431685424458359,0.5196312191549034,0.5196312191549034,47500.0
2001-01-11,0.5178208065296585,0.552221476651527,0.5178208065296585,0.552221476651527,16000.0
2001-01-12,0.5522214587795622,0.5703270626874312,0.5449791956328323,0.5703270626874312,57000.0
2001-01-15,0.579380004699498,0.579380004699498,0.579380004699498,0.579380004699498,200000.0
2001-01-16,0.5884328088418388,0.5884328088418388,0.579380004699498,0.579380004699498,138000.0
2001-01-17,0.5811905998814108,0.6065384731498232,0.579380006671399,0.6065384731498232,142500.0
2001-01-18,0.5884328108445507,0.6065384731498232,0.5884328108445507,0.6065384731498232,649000.0
2001-01-19,0.6246439802134104,0.6608552449935213,0.6155911775081228,0.6427495856239857,164000.0
2001-01-22,0.6518024422882337,0.6608552449935213,0.6427495856239857,0.6427495856239857,49000.0
2001-01-23,0.6590447343487418,0.6590447343487418,0.6336968620260581,0.6463707981874,1291000.0
2001-01-24,0.6608551889799544,0.6608551889799544,0.6445601239080094,0.6481812554749923,26500.0
2001-01-25,0.6590445215820747,0.7332775754011525,0.6590445215820747,0.7332775754011525,162000.0
2001-01-26,0.7260353010028066,0.7260353010028066,0.697066306188732,0.7061191069508274,1223500.0
2001-01-29,0.7151722462087822,0.724225050572607,0.697066583522162,0.724225050572607,58500.0
2001-01-30,0.688013640110215,0.7061192451787072,0.6789608375759689,0.688013640110215,56000.0
2001-01-31,0.6807715354323322,0.6807715354323322,0.6789609960863777,0.6789609960863777,22500.0
2001-02-01,0.6880135424820323,0.6970663437316982,0.6789607412323664,0.6970663437316982,51500.0
2001-02-02,0.688013640110215,0.688013640110215,0.688013640110215,0.688013640110215,29500.0
2001-02-05,0.6789609776717912,0.6880137820739799,0.6608553688674141,0.6699081732696026,77500.0
2001-02-06,0.6608554114575022,0.67896102142873,0.6445603408998076,0.6445603408998076,99500.0
2001-02-07,0.6608551281757394,0.6608551281757394,0.6554234043455514,0.6590445355793597,142000.0
2001-02-08,0.6608553115821729,0.6644764438209501,0.6608553115821729,0.6644764438209501,116000.0
2001-02-09,0.6518025236558086,0.6518025236558086,0.6463707981874,0.6463707981874,20000.0
2001-02-12,0.6608554087111628,0.6771504792011394,0.6608554087111628,0.6771504792011394,15000.0
2001-02-13,0.6608552502729363,0.6753397239253175,0.6608552502729363,0.6753397239253175,30500.0
2001-02-14,0.6608551663552316,0.6608551663552316,0.6554234422112373,0.6554234422112373,83000.0
2001-02-15,0.659044775611594,0.6699081732696026,0.659044775611594,0.6699081732696026,58000.0
2001-02-16,0.6608552106759449,0.6699080129111292,0.6427495522466188,0.6518024084407608,872000.0
2001-02-19,0.6518024084407608,0.6518024084407608,0.6518024084407608,0.6518024084407608,12000.0
2001-02-20,0.6518024084407608,0.6518024084407608,0.6427495522466188,0.6518024084407608,18500.0
2001-02-21,0.6518024422882337,0.6518024422882337,0.6427495856239857,0.6427495856239857,10000.0
2001-02-22,0.6445601239080094,0.6518023870419751,0.6336967292070609,0.6481812554749923,128000.0
2001-02-23,0.6481812288832663,0.6481812288832663,0.6155911000763912,0.6336967032095647,89000.0
2001-02-26,0.6246439373918123,0.6246439373918123,0.5974855311377564,0.5974855311377564,38000.0
2001-02-27,0.6155911000763912,0.6336967032095647,0.6155911000763912,0.6336967032095647,27500.0
2001-02-28,0.6065384731498232,0.6065384731498232,0.6065384731498232,0.6065384731498232,12000.0
2001-03-01,0.6318863464182355,0.6318863464182355,0.6065384731498232,0.6065384731498232,20000.0
2001-03-02,0.6300757532082237,0.6300757532082237,0.6065384731498232,0.6065384731498232,16000.0
2001-03-05,0.5974856656570271,0.6499919511531683,0.5974856656570271,0.6499919511531683,40500.0
2001-03-06,0.6336967829186979,0.6518024422882337,0.5974855720975475,0.6427495856239857,168500.0
2001-03-07,0.6336969017018778,0.6699081732696026,0.6336969017018778,0.6699081732696026,32500.0
2001-03-08,0.6699079039024458,0.7151719616718716,0.6518023023782549,0.7061191069508274,97500.0
2001-03-09,0.6970664196166821,0.6970664196166821,0.6518024084407608,0.6518024084407608,152000.0
2001-03-12,0.6427495047761514,0.6427495047761514,0.6336967032095647,0.6336967032095647,25000.0
2001-03-13,0.6246441557998444,0.6518026255088685,0.6246441557998444,0.6264546952662575,32000.0
2001-03-14,0.6336967032095647,0.6355072958982542,0.617401638806127,0.6336967032095647,54000.0
2001-03-15,0.6336967500114346,0.6518024084407608,0.6336967500114346,0.6518024084407608,46000.0
2001-03-16,0.6409391668072169,0.6699081732696026,0.6409391668072169,0.6699081732696026,129000.0
2001-03-19,0.6699081732696026,0.6789609776717912,0.6608553688674141,0.6699081732696026,108000.0
2001-03-20,0.6680974200887179,0.6699080129111292,0.6518024084407608,0.6518024084407608,98000.0
2001-03-21,0.6608554100504735,0.6608554100504735,0.6608554100504735,0.6608554100504735,34500.0
2001-03-22,0.6608552106759449,0.6608552106759449,0.6518024084407608,0.6518024084407608,182000.0
2001-03-23,0.6608553521477024,0.6608553521477024,0.6065384731498232,0.6065384731498232,59000.0
2001-03-26,0.6155911000763912,0.6336967032095647,0.6155911000763912,0.6336967032095647,12500.0
2001-03-27,0.6246441187833733,0.6246441187833733,0.6246441187833733,0.6246441187833733,3000.0
2001-03-28,0.6246441187833733,0.6246441187833733,0.6246441187833733,0.6246441187833733,0.0
2001-03-29,0.6318863043801356,0.6336968435107269,0.6155912363689523,0.6155912363689523,34000.0
2001-03-30,0.6318862459219723,0.6318862459219723,0.6318862459219723,0.6318862459219723,5000.0
2001-04-02,0.6155912363689523,0.6155912363689523,0.6155912363689523,0.6155912363689523,13500.0
2001-04-03,0.6155911943837673,0.6155911943837673,0.6083489304374156,0.6083489304374156,35000.0
2001-04-04,0.6065384327980651,0.6155912363689523,0.6065384327980651,0.6155912363689523,47000.0
2001-04-05,0.6065384092019193,0.6065384092019193,0.5902433418246626,0.6011066841035247,857500.0
2001-04-06,0.5974855311377564,0.5974855311377564,0.5974855311377564,0.5974855311377564,12500.0
2001-04-09,0.5902434020456884,0.5902434020456884,0.579380004699498,0.579380004699498,229500.0
2001-04-10,0.5830009788723287,0.5830009788723287,0.5793798474066807,0.5830009788723287,78000.0
2001-04-11,0.588432946711565,0.588432946711565,0.588432946711565,0.588432946711565,39000.0
2001-04-12,0.5703272365431247,0.6246441187833733,0.5630849711886988,0.6246441187833733,2811500.0
2001-04-16,0.6155911353071271,0.6155911353071271,0.5884326750941142,0.5974855311377564,20500.0
2001-04-17,0.5974855311377564,0.5974855311377564,0.5974855311377564,0.5974855311377564,25000.0
2001-04-18,0.5793800412566708,0.6318863841377991,0.5793800412566708,0.6246441187833733,1542500.0
2001-04-19,0.6246440399398395,0.6246440399398395,0.6155912363689523,0.6155912363689523,5000.0
2001-04-20,0.6246439016429779,0.6336967032095647,0.6246439016429779,0.6336967032095647,381000.0
2001-04-23,0.6336967246344793,0.6518023823387482,0.6336967246344793,0.6373178561753331,47000.0
2001-04-24,0.6355073758351318,0.6427495856239857,0.6355073758351318,0.6427495856239857,285500.0
2001-04-25,0.6373178816972997,0.6518024084407608,0.6373178816972997,0.6518024084407608,78500.0
2001-04-26,0.6336967500114346,0.6518024084407608,0.6336967500114346,0.6518024084407608,38000.0
2001-04-27,0.6336969234969193,0.6518025868829838,0.6246441187833733,0.6246441187833733,282000.0
2001-04-30,0.6246439016429779,0.6336967032095647,0.6246439016429779,0.6336967032095647,38000.0
2001-05-01,0.6336969234969193,0.6336969234969193,0.6246441187833733,0.6246441187833733,52000.0
2001-05-02,0.6246439227618227,0.6373178561753331,0.6246439227618227,0.6373178561753331,57000.0
2001-05-03,0.6246439016429779,0.6427495047761514,0.6246439016429779,0.6336967032095647,36500.0
2001-05-04,0.6246439016429779,0.6336967032095647,0.6246439016429779,0.6336967032095647,1305000.0
2001-05-07,0.6427495856239857,0.6427495856239857,0.6427495856239857,0.6427495856239857,5000.0
2001-05-08,0.6427495047761514,0.6481812288832663,0.6336967032095647,0.6336967032095647,35500.0
2001-05-09,0.6336969017018778,0.6699081732696026,0.6336969017018778,0.6699081732696026,405000.0
2001-05-10,0.6518025821432292,0.6970666053818101,0.6518025821432292,0.6789609960863777,188500.0
2001-05-11,0.6699079399827004,0.6970663437316982,0.6699079399827004,0.6970663437316982,186500.0
2001-05-14,0.697066306188732,0.7242247624339669,0.6843923743300087,0.7061191069508274,286500.0
2001-05-15,0.7061191449813642,0.7061191449813642,0.6970663437316982,0.6970663437316982,196000.0
2001-05-16,0.7061195501783093,0.7133618169174973,0.6970667437338154,0.6988773373981038,278000.0
2001-05-17,0.7043087062554416,0.7061192451787072,0.6699080350417228,0.688013640110215,65500.0
2001-05-18,0.7043085678136828,0.7061191063810615,0.6880135048714799,0.6898240973978074,385000.0
2001-05-22,0.7061193878859868,0.7278461831099311,0.697066583522162,0.724225050572607,738500.0
2001-05-23,0.7332777736505686,0.7513833803711619,0.7332777736505686,0.7423305770108652,651000.0
2001-05-24,0.7604361034491236,0.7694889598126377,0.7568150256544682,0.7604361034491236,436500.0
2001-05-25,0.7604361034491236,0.7694889598126377,0.7513833010445681,0.7604361034491236,352500.0
2001-05-28,0.7513834428732024,0.7694891050588364,0.7513834428732024,0.7694891050588364,76000.0
2001-05-29,0.76948904400521,0.76948904400521,0.7513833832561347,0.7531939763105245,127500.0
2001-05-30,0.7586256446429851,0.7604361837314586,0.7423305770108652,0.7423305770108652,150000.0
2001-05-31,0.7242248938309016,0.7604361034491236,0.7242248938309016,0.7604361034491236,95000.0
2001-06-01,0.7423305770108652,0.7423305770108652,0.7423305770108652,0.7423305770108652,50000.0
2001-06-04,0.7423306387598697,0.7767313159741213,0.7423306387598697,0.7694891050588364,1718000.0
2001-06-05,0.7712996426776342,0.8147531239139347,0.7712996426776342,0.7912158440605089,991500.0
2001-06-06,0.7966473929852469,0.7966473929852469,0.765867853015008,0.7749206557145512,523500.0
2001-06-07,0.7604362637380414,0.7604362637380414,0.7513834594252863,0.7513834594252863,172000.0
2001-06-08,0.7459517895742795,0.7568151871532909,0.7459517895742795,0.7459517895742795,155500.0
2001-06-11,0.7568151851801154,0.7875947306352769,0.7495729201463233,0.7513834594252863,579500.0
2001-06-12,0.7694890410507197,0.7694890410507197,0.7423305770108652,0.7423305770108652,2009500.0
2001-06-13,0.7513834636640818,0.7513834636640818,0.724225050572607,0.724225050572607,243500.0
2001-06-14,0.7242247744883771,0.7332775754011525,0.6898241094362507,0.7332775754011525,564500.0
2001-06-15,0.697066306188732,0.7151719616718716,0.6880135054266366,0.7061191069508274,248000.0
2001-06-18,0.6608554100504735,0.6880138249494921,0.6427497461588205,0.6608554100504735,801000.0
2001-06-19,0.6608554100504735,0.6662870822384824,0.651802605084134,0.6608554100504735,205000.0
2001-06-20,0.6590445736542487,0.6608551663552316,0.6445601018411566,0.6554234422112373,228000.0
2001-06-21,0.6445603408998076,0.6518026064718884,0.6427497475273004,0.6445603408998076,187000.0
2001-06-22,0.6518024084407608,0.6518024084407608,0.6336967500114346,0.6518024084407608,591500.0
2001-06-25,0.6427495856239857,0.6518024422882337,0.6427495856239857,0.6427495856239857,68500.0
2001-06-26,0.6427495265071361,0.6427495265071361,0.6246439227618227,0.6373178561753331,723000.0
2001-06-27,0.6427497061040663,0.6699081732696026,0.6427497061040663,0.6699081732696026,57500.0
2001-06-28,0.6518024084407608,0.6626657495393988,0.6518024084407608,0.6518024084407608,25500.0
2001-06-29,0.6699079399827004,0.6970663437316982,0.6662868086910436,0.6970663437316982,125000.0
2001-07-03,0.7061192641609779,0.7061192641609779,0.6753397239253175,0.6753397239253175,57500.0
2001-07-04,0.6753397239253175,0.6753397239253175,0.6753397239253175,0.6753397239253175,2000.0
2001-07-05,0.6880136173814978,0.6880136173814978,0.6518024084407608,0.6518024084407608,358500.0
2001-07-06,0.6699080129111292,0.6699080129111292,0.6518024084407608,0.6518024084407608,478000.0
2001-07-09,0.651802605084134,0.6608554100504735,0.651802605084134,0.6608554100504735,45500.0
2001-07-10,0.6518026064718884,0.6518026064718884,0.6445603408998076,0.6445603408998076,81000.0
2001-07-11,0.644560321528558,0.644560321528558,0.6155913140698273,0.6246441187833733,128500.0
2001-07-12,0.6246441187833733,0.6427497282104654,0.6155913140698273,0.6246441187833733,38000.0
2001-07-13,0.6481812767548953,0.6518024084407608,0.6300756183255692,0.6518024084407608,163500.0
2001-07-16,0.6499918156183493,0.6518024084407608,0.6499918156183493,0.6518024084407608,125500.0
2001-07-17,0.6246441187833733,0.6246441187833733,0.6246441187833733,0.6246441187833733,15000.0
2001-07-18,0.6336967500114346,0.6518024084407608,0.6336967500114346,0.6518024084407608,38500.0
2001-07-19,0.6336968237350841,0.6336968237350841,0.6246440204467059,0.6282651525538498,21000.0
2001-07-20,0.6246439016429779,0.6427495047761514,0.6246439016429779,0.6336967032095647,25000.0
2001-07-23,0.6264545397639981,0.6264545397639981,0.6192123297370749,0.6192123297370749,25000.0
2001-07-24,0.6427496470816141,0.6427496470816141,0.6155912363689523,0.6155912363689523,64000.0
2001-07-25,0.6336967032095647,0.6481812288832663,0.6065382985098042,0.6336967032095647,31500.0
2001-07-26,0.6409389660464155,0.6409389660464155,0.6336967032095647,0.6336967032095647,23000.0
2001-07-27,0.6155911943837673,0.6155911943837673,0.6065383914303086,0.6083489304374156,44500.0
2001-07-30,0.6065384327980651,0.6155912363689523,0.5884327716973251,0.6155912363689523,38000.0
2001-07-31,0.5884326665953001,0.5884326665953001,0.5703270626874312,0.5703270626874312,92500.0
2001-08-01,0.5703270811453615,0.5703270811453615,0.5431686744046098,0.552221476651527,551000.0
2001-08-02,0.6047277947181644,0.6047277947181644,0.5431687134323979,0.5431687134323979,263500.0
2001-08-03,0.5612742788984443,0.5703270811453615,0.552221476651527,0.552221476651527,36500.0
2001-08-07,0.5612743590659479,0.5612743590659479,0.5612743590659479,0.5612743590659479,25000.0
2001-08-08,0.5703271626058882,0.5703271626058882,0.5612743590659479,0.5612743590659479,18500.0
2001-08-09,0.5612741431976415,0.5612741431976415,0.52506288900591,0.52506288900591,225500.0
2001-08-10,0.5323053175801652,0.6481813241681332,0.5323053175801652,0.5431687134323979,83500.0
2001-08-13,0.552221476651527,0.568516542279561,0.5431686744046098,0.552221476651527,257500.0
2001-08-14,0.6336967508327397,0.6336967508327397,0.552221476651527,0.552221476651527,49000.0
2001-08-15,0.6065384710854893,0.6065384710854893,0.579380004699498,0.579380004699498,261000.0
2001-08-16,0.588432946711565,0.6336970319876042,0.588432946711565,0.588432946711565,166000.0
2001-08-17,0.5884326750941142,0.5974855311377564,0.5884326750941142,0.5974855311377564,10000.0
2001-08-20,0.5630850675904201,0.588432946711565,0.5630850675904201,0.588432946711565,23000.0
2001-08-21,0.588432946711565,0.588432946711565,0.5703273341847419,0.588432946711565,42000.0
2001-08-22,0.5884327724383454,0.5884327724383454,0.5721377583656072,0.5721377583656072,91000.0
2001-08-23,0.5703273341847419,0.588432946711565,0.5703273341847419,0.588432946711565,31000.0
2001-08-24,0.5703270626874312,0.5703270626874312,0.5648953923068617,0.5703270626874312,85500.0
2001-08-27,0.5703270626874312,0.5703270626874312,0.5703270626874312,0.5703270626874312,0.0
2001-08-28,0.5703272005571574,0.579380004699498,0.5703272005571574,0.579380004699498,434000.0
2001-08-29,0.5848117303520777,0.5848117303520777,0.579380004699498,0.579380004699498,10500.0
2001-08-30,0.5703271626058882,0.5703271626058882,0.5612743590659479,0.5612743590659479,1304000.0
2001-08-31,0.5793798646413657,0.5884326665953001,0.5703270626874312,0.5703270626874312,73000.0
2001-09-04,0.5974856669431485,0.5974856669431485,0.579380004699498,0.579380004699498,210000.0
2001-09-05,0.5974856669431485,0.5974856669431485,0.579380004699498,0.579380004699498,88000.0
2001-09-06,0.579380004699498,0.579380004699498,0.579380004699498,0.579380004699498,1119000.0
2001-09-07,0.5648954912737172,0.5648954912737172,0.5612743590659479,0.5612743590659479,57000.0
2001-09-10,0.5612743964148166,0.5884328088418388,0.5522215922724758,0.579380004699498,1904000.0
2001-09-11,0.579380004699498,0.579380004699498,0.579380004699498,0.579380004699498,0.0
2001-09-13,0.5793798833922787,0.5793798833922787,0.5431686744046098,0.552221476651527,37500.0
2001-09-14,0.552221476651527,0.552221476651527,0.5359264110234929,0.552221476651527,38000.0
2001-09-17,0.5341159129172605,0.5431687707285423,0.5323053737303846,0.5323053737303846,310500.0
2001-09-18,0.5431687134323979,0.5522215163297776,0.5431687134323979,0.5431687134323979,103500.0
2001-09-19,0.5250630477777117,0.5250630477777117,0.5160102449820727,0.5160102449820727,74000.0
2001-09-20,0.5160103270133813,0.5160103270133813,0.4979047185438144,0.4979047185438144,362500.0
2001-09-21,0.4707460618157623,0.4888517169341016,0.4707460618157623,0.4888517169341016,61500.0
2001-09-24,0.4616934383105024,0.4888519044246918,0.4526406342587621,0.4526406342587621,371500.0
2001-09-25,0.4797989730126913,0.4797989730126913,0.4616933676790682,0.4616933676790682,40500.0
2001-09-26,0.459882786948957,0.459882786948957,0.4435877220455183,0.4435877220455183,232000.0
2001-09-27,0.4435878533214781,0.4435878533214781,0.4164294127716022,0.418239979072192,173500.0
2001-09-28,0.4091870264738722,0.4435877220455183,0.4091870264738722,0.4435877220455183,83500.0
2001-10-01,0.4345349588263891,0.4345349588263891,0.4345349588263891,0.4345349588263891,27000.0
2001-10-02,0.4345349588263891,0.4345349588263891,0.4345349588263891,0.4345349588263891,35000.0
2001-10-03,0.4345349588263891,0.4345349588263891,0.4345349588263891,0.4345349588263891,0.0
2001-10-04,0.4526406030310579,0.4797990133126183,0.4508300369497241,0.4797990133126183,384000.0
2001-10-05,0.4707462798923122,0.4707462798923122,0.4526406703453688,0.4707462798923122,77000.0
2001-10-09,0.4616934383105024,0.4616934383105024,0.4526406342587621,0.4526406342587621,60000.0
2001-10-10,0.4363455029032713,0.4363455029032713,0.4200504363597844,0.4200504363597844,57500.0
2001-10-11,0.4345348557264921,0.4345348557264921,0.4218609234461997,0.4218609234461997,81000.0
2001-10-12,0.4182399987740101,0.4182399987740101,0.4164294323881308,0.4164294323881308,163500.0
2001-10-15,0.4254821177062978,0.4345349201108534,0.3802180517245617,0.3802180517245617,309500.0
2001-10-16,0.3947025869261497,0.4345349588263891,0.3947025869261497,0.4345349588263891,167000.0
2001-10-17,0.4164294323881308,0.4164294323881308,0.4164294323881308,0.4164294323881308,15000.0
2001-10-18,0.4164293915452388,0.4254821956072599,0.4164293915452388,0.4254821956072599,18000.0
2001-10-19,0.4254821556152607,0.4345349588263891,0.4254821556152607,0.4345349588263891,33000.0
2001-10-22,0.4073765201748868,0.4128082182620711,0.4073765201748868,0.4073765201748868,34500.0
2001-10-23,0.4345349588263891,0.4345349588263891,0.4164293524041323,0.4345349588263891,117500.0
2001-10-24,0.4435877890169992,0.4435877890169992,0.4345349588263891,0.4345349588263891,74500.0
2001-10-25,0.4345349588263891,0.4345349588263891,0.4345349588263891,0.4345349588263891,88000.0
2001-10-26,0.4345349588263891,0.4345349588263891,0.4345349588263891,0.4345349588263891,500.0
2001-10-29,0.4254821956072599,0.4254821956072599,0.4254821956072599,0.4254821956072599,17500.0
2001-10-30,0.4254822373380402,0.4254822373380402,0.4164294323881308,0.4164294323881308,62000.0
2001-10-31,0.4164293265298026,0.450829998178232,0.3765969571044991,0.450829998178232,262500.0
2001-11-01,0.4435878415243991,0.4435878415243991,0.4091871366870399,0.4109977029394782,35500.0
2001-11-02,0.4164293503201939,0.4164293503201939,0.3838392157560518,0.4073765201748868,308000.0
2001-11-05,0.4164293609293344,0.4164293609293344,0.3983237271569347,0.3983237271569347,490000.0
2001-11-06,0.4073765201748868,0.4073765201748868,0.4073765201748868,0.4073765201748868,43000.0
2001-11-07,0.4073765201748868,0.4254821534860193,0.4073765201748868,0.4073765201748868,37000.0
2001-11-08,0.4164293503201939,0.4164293503201939,0.4073765201748868,0.4073765201748868,18500.0
2001-11-09,0.4164293524041323,0.4345349588263891,0.4164293524041323,0.4345349588263891,90000.0
2001-11-12,0.4345349991757973,0.4526406342587621,0.4345349991757973,0.4526406342587621,116000.0
2001-11-13,0.4526406703453688,0.4707462798923122,0.4453984319224887,0.4707462798923122,235500.0
2001-11-14,0.4743674125934955,0.4743674125934955,0.4707462798923122,0.4707462798923122,60000.0
2001-11-15,0.4797990133126183,0.5069574775531436,0.4797990133126183,0.4797990133126183,33000.0
2001-11-16,0.4797990133126183,0.4797990133126183,0.4797990133126183,0.4797990133126183,52500.0
2001-11-19,0.4816096493931485,0.4816096493931485,0.4816096493931485,0.4816096493931485,5000.0
2001-11-20,0.483420145475286,0.483420145475286,0.4707462098854316,0.4797990133126183,138000.0
2001-11-21,0.4797988623954581,0.4888517169341016,0.4797988623954581,0.4888517169341016,97000.0
2001-11-22,0.4797990561706013,0.4816096493931485,0.4797990561706013,0.4816096493931485,50000.0
2001-11-23,0.5141995801408289,0.5141995801408289,0.4797988623954581,0.4888517169341016,95000.0
2001-11-26,0.4979046252697332,0.4979046252697332,0.4870412298476863,0.4870412298476863,215000.0
2001-11-27,0.4979047185438144,0.5160103270133813,0.488851914309031,0.4979047185438144,350000.0
2001-11-28,0.5141997060065292,0.5160102449820727,0.5069574421864337,0.5160102449820727,132000.0
2001-11-29,0.5431687073279508,0.5522215101235898,0.5160102449820727,0.5160102449820727,308500.0
2001-11-30,0.525063088767667,0.5304948140362562,0.5033363495702058,0.5069574817629436,356000.0
2001-12-03,0.5431687073279508,0.5431687073279508,0.5105785740964814,0.5160102449820727,598000.0
2001-12-04,0.5232526309574059,0.5232526309574059,0.4997152950266986,0.4997152950266986,215000.0
2001-12-05,0.5160103619119428,0.5232526273731627,0.4979047522178662,0.5214420340283712,120000.0
2001-12-06,0.4979046782605817,0.5069574817629436,0.4888518747582201,0.5069574817629436,315000.0
2001-12-07,0.5069573882762068,0.5431686495669913,0.5069573882762068,0.5268735846840861,1180500.0
2001-12-10,0.5395475427140514,0.552221476651527,0.5341158181987349,0.552221476651527,461500.0
2001-12-11,0.5594637659825807,0.5739482948136573,0.5431687519860675,0.5612743590659479,914500.0
2001-12-12,0.570327122124537,0.570327122124537,0.5341158565760566,0.5431687134323979,264000.0
2001-12-13,0.54316886926447,0.54316886926447,0.5341160098109147,0.5341160098109147,172500.0
2001-12-14,0.5341158565760566,0.5431687134323979,0.5341158565760566,0.5431687134323979,342500.0
2001-12-17,0.5431687134323979,0.5431687134323979,0.5341158565760566,0.5431687134323979,815000.0
2001-12-18,0.5431687073279508,0.5431687073279508,0.5160102449820727,0.5160102449820727,576000.0
2001-12-19,0.5160103988217579,0.5341160098109147,0.5087681328425046,0.5341160098109147,59500.0
2001-12-20,0.5341158505733508,0.5341158505733508,0.5160102449820727,0.5160102449820727,108500.0
2001-12-21,0.5160102449820727,0.5341158505733508,0.5160102449820727,0.5160102449820727,178500.0
2001-12-24,0.5178210002578947,0.5178210002578947,0.5178210002578947,0.5178210002578947,6500.0
2001-12-27,0.5232524913159636,0.5232524913159636,0.5232524913159636,0.5232524913159636,10000.0
2001-12-28,0.5413582561448055,0.5413582561448055,0.5413582561448055,0.5413582561448055,4000.0
2001-12-31,0.5431687134323979,0.5431687134323979,0.4979046449865377,0.5431687134323979,870500.0
2002-01-02,0.5413581143934463,0.5431687073279508,0.5160102449820727,0.5160102449820727,55500.0
2002-01-03,0.5160102449820727,0.5160102449820727,0.5160102449820727,0.5160102449820727,0.0
2002-01-04,0.5304947232983283,0.5703270626874312,0.5304947232983283,0.5703270626874312,667500.0
2002-01-07,0.5685166613122767,0.579380004699498,0.5612743964148166,0.579380004699498,445000.0
2002-01-08,0.5721377556892555,0.5848116914369649,0.5522215555260078,0.5612743590659479,1237000.0
2002-01-09,0.555842687733777,0.5703271626058882,0.5522215555260078,0.5612743590659479,391500.0
2002-01-10,0.555842687733777,0.5793799661458284,0.555842687733777,0.5612743590659479,1217000.0
2002-01-11,0.5612743590659479,0.5612743590659479,0.5612743590659479,0.5612743590659479,50000.0
2002-01-14,0.5558426482805218,0.5558426482805218,0.5431687134323979,0.5431687134323979,466500.0
2002-01-15,0.5431687134323979,0.5431687134323979,0.5431687134323979,0.5431687134323979,926000.0
2002-01-16,0.5431687134323979,0.5522215163297776,0.5431687134323979,0.5431687134323979,1974000.0
2002-01-17,0.5431687073279508,0.5431687073279508,0.5160102449820727,0.5160102449820727,1007500.0
2002-01-18,0.5069574817629436,0.5105786139556814,0.5069574817629436,0.5069574817629436,71000.0
2002-01-21,0.4979047185438144,0.506957522778598,0.4979047185438144,0.4979047185438144,328000.0
2002-01-22,0.4979047185438144,0.506957522778598,0.4979047185438144,0.4979047185438144,210500.0
2002-01-23,0.4979047185438144,0.506957522778598,0.4924730467947383,0.4979047185438144,164000.0
2002-01-24,0.4979047481717002,0.5160103577186438,0.4707462798923122,0.4707462798923122,1490500.0
2002-01-25,0.4653146078200237,0.4707462798923122,0.4653146078200237,0.4707462798923122,29500.0
2002-01-28,0.4743673420480993,0.4960940810651405,0.4743673420480993,0.4797990133126183,93500.0
2002-01-29,0.4797988623954581,0.4888517169341016,0.4797988623954581,0.4888517169341016,76000.0
2002-01-30,0.4816094548867659,0.4979045175137974,0.4816094548867659,0.4888517169341016,100500.0
2002-01-31,0.4888518747582201,0.5069574817629436,0.4834201494896309,0.5069574817629436,298500.0
2002-02-01,0.4997152950266986,0.5069575605375276,0.4997152950266986,0.4997152950266986,49000.0
2002-02-04,0.4888517169341016,0.4888517169341016,0.4888517169341016,0.4888517169341016,105500.0
2002-02-05,0.4888517169341016,0.4888517169341016,0.4797988623954581,0.4888517169341016,750500.0
2002-02-06,0.4888518227308405,0.4888518227308405,0.4870412298476863,0.4870412298476863,265000.0
2002-02-07,0.4870412298476863,0.4870412298476863,0.4870412298476863,0.4870412298476863,0.0
2002-02-08,0.4852307385361022,0.4852307385361022,0.4797990133126183,0.4797990133126183,155000.0
2002-02-11,0.4797988996294833,0.4852306235659792,0.4707460983472594,0.4852306235659792,22500.0
2002-02-12,0.4852306235659792,0.4852306235659792,0.4852306235659792,0.4852306235659792,34000.0
2002-02-13,0.4870412298476863,0.4870412298476863,0.4870412298476863,0.4870412298476863,39500.0
2002-02-14,0.4979047697641233,0.5431688495534027,0.4979047697641233,0.5413582561448055,442500.0
2002-02-15,0.5323051506360452,0.5395474122661804,0.52506288900591,0.52506288900591,187000.0
2002-02-18,0.5069575749301842,0.5413582561448055,0.5069575749301842,0.5413582561448055,99000.0
2002-02-19,0.506957522778598,0.506957522778598,0.4942835860581072,0.4979047185438144,71500.0
2002-02-20,0.4979047185438144,0.4979047185438144,0.4979047185438144,0.4979047185438144,41000.0
2002-02-21,0.4979047185438144,0.4979047185438144,0.4979047185438144,0.4979047185438144,0.0
2002-02-22,0.4979046782605817,0.5069574817629436,0.4906624138751064,0.5069574817629436,116000.0
2002-02-25,0.506957522778598,0.506957522778598,0.488851914309031,0.4979047185438144,49000.0
2002-02-26,0.4797990133126183,0.4797990133126183,0.4797990133126183,0.4797990133126183,43000.0
2002-02-27,0.5051467795611332,0.5051467795611332,0.4888517169341016,0.4888517169341016,1886500.0
2002-02-28,0.488851914309031,0.4979047185438144,0.488851914309031,0.4979047185438144,100000.0
2002-03-01,0.4870412816823687,0.5069574817629436,0.4870412816823687,0.5069574817629436,325500.0
2002-03-04,0.4979044888313199,0.5341156890641068,0.4979044888313199,0.52506288900591,269500.0
2002-03-05,0.5232523505778486,0.52506288900591,0.5232523505778486,0.52506288900591,15000.0
2002-03-06,0.52506288900591,0.5341156890641068,0.52506288900591,0.52506288900591,229500.0
2002-03-07,0.5250630477777117,0.5250630477777117,0.5160102449820727,0.5160102449820727,28000.0
2002-03-08,0.5160100889477133,0.52506288900591,0.5069572888895166,0.52506288900591,56000.0
2002-03-11,0.5160102852653053,0.5160102852653053,0.5069574817629436,0.5069574817629436,407500.0
2002-03-12,0.4997152578071833,0.4997152578071833,0.4979047185438144,0.4979047185438144,84500.0
2002-03-13,0.5069574817629436,0.5087680208798299,0.4997152173774681,0.5069574817629436,122500.0
2002-03-14,0.5069574817629436,0.5069574817629436,0.5069574817629436,0.5069574817629436,0.0
2002-03-15,0.4997152578071833,0.4997152578071833,0.4960941253214759,0.4979047185438144,33000.0
2002-03-18,0.4997152950266986,0.4997152950266986,0.4997152950266986,0.4997152950266986,5500.0
2002-03-19,0.52506288900591,0.5341156890641068,0.5069572888895166,0.52506288900591,862000.0
2002-03-20,0.5214420340283712,0.5214420340283712,0.5214420340283712,0.5214420340283712,58500.0
2002-03-21,0.5214420340283712,0.5214420340283712,0.5214420340283712,0.5214420340283712,200000.0
2002-03-22,0.5178206813347195,0.5341156890641068,0.5178206813347195,0.52506288900591,705500.0
2002-03-25,0.5341160098109147,0.5522216747590484,0.5341160098109147,0.5341160098109147,1042000.0
2002-03-26,0.5341157553577743,0.5341157553577743,0.5304946780522085,0.5304946780522085,53000.0
2002-03-27,0.552221476651527,0.552221476651527,0.5341158181987349,0.552221476651527,335500.0
2002-03-28,0.543168788130135,0.579380004699498,0.543168788130135,0.579380004699498,1252500.0
2002-04-01,0.5703273341847419,0.588432946711565,0.5703273341847419,0.588432946711565,450000.0
2002-04-02,0.5884328108445507,0.6065384731498232,0.586622271593508,0.6065384731498232,86500.0
2002-04-03,0.6065384327980651,0.6155912363689523,0.5974856292271779,0.6155912363689523,188000.0
2002-04-04,0.6155914194607811,0.6246442257241926,0.588432946711565,0.588432946711565,522500.0
2002-04-05,0.5974858069339581,0.5974858069339581,0.588432946711565,0.588432946711565,35000.0
2002-04-08,0.5703273341847419,0.5902435403396362,0.5703273341847419,0.588432946711565,383000.0
2002-04-09,0.5703272005571574,0.579380004699498,0.5703272005571574,0.579380004699498,262000.0
2002-04-10,0.5703270626874312,0.5721376554535915,0.5703270626874312,0.5703270626874312,34000.0
2002-04-11,0.5793801404481534,0.588432946711565,0.5793801404481534,0.588432946711565,27000.0
2002-04-12,0.5703270626874312,0.5793798646413657,0.5703270626874312,0.5703270626874312,52500.0
2002-04-15,0.5703273341847419,0.588432946711565,0.5703273341847419,0.588432946711565,104500.0
2002-04-16,0.5721379278128131,0.588432946711565,0.5703273341847419,0.588432946711565,50500.0
2002-04-17,0.5884327691292264,0.6047278370692931,0.5793799655978484,0.6047278370692931,146000.0
2002-04-18,0.6047279160381887,0.6336969234969193,0.6047279160381887,0.6246441187833733,390000.0
2002-04-19,0.6246439016429779,0.6336967032095647,0.6155911000763912,0.6336967032095647,1233500.0
2002-04-22,0.6518025479745507,0.6518025479745507,0.6065384731498232,0.6065384731498232,180500.0
2002-04-23,0.606538235030554,0.6119699046102463,0.606538235030554,0.6119699046102463,337500.0
2002-04-24,0.6246440814961266,0.6336968856692783,0.6065384731498232,0.6065384731498232,121500.0
2002-04-25,0.6336969411924809,0.6608554100504735,0.6336969411924809,0.6608554100504735,2196000.0
2002-04-26,0.6518025644652254,0.6753398451191217,0.6518025644652254,0.6699081732696026,282000.0
2002-04-29,0.6662870822384824,0.6699082150168131,0.6608554100504735,0.6608554100504735,100500.0
2002-04-30,0.6699081914386615,0.6789609960863777,0.6572342541400644,0.6789609960863777,312500.0
2002-05-01,0.6608551889799544,0.6608551889799544,0.6481812554749923,0.6481812554749923,297500.0
2002-05-02,0.6518024645409685,0.6680974775914266,0.6518024645409685,0.6680974775914266,275000.0
2002-05-03,0.6771504805734743,0.6771504805734743,0.6608554100504735,0.6608554100504735,64000.0
2002-05-06,0.6699080476988089,0.6699080476988089,0.6427495856239857,0.6427495856239857,973500.0
2002-05-07,0.6336967500114346,0.6518024084407608,0.6336967500114346,0.6518024084407608,25000.0
2002-05-08,0.6427497461588205,0.6608554100504735,0.6427497461588205,0.6608554100504735,667500.0
2002-05-09,0.6771502025660139,0.6970663437316982,0.662665677399387,0.6970663437316982,362500.0
2002-05-10,0.6880138007340939,0.6880138007340939,0.6699081914386615,0.6789609960863777,85000.0
2002-05-13,0.6699081732696026,0.6699081732696026,0.6699081732696026,0.6699081732696026,91500.0
2002-05-14,0.6699081732696026,0.6789609776717912,0.6699081732696026,0.6699081732696026,196000.0
2002-05-15,0.6789609776717912,0.6789609776717912,0.6699081732696026,0.6699081732696026,101500.0
2002-05-16,0.6662869011085424,0.6662869011085424,0.6662869011085424,0.6662869011085424,35000.0
2002-05-17,0.666286881225264,0.666286881225264,0.6518024084407608,0.6518024084407608,223500.0
2002-05-21,0.6518024084407608,0.6518024084407608,0.6518024084407608,0.6518024084407608,125000.0
2002-05-22,0.6518024422882337,0.6518024422882337,0.6427495856239857,0.6427495856239857,103000.0
2002-05-23,0.6463706839324841,0.6518024084407608,0.6463706839324841,0.6518024084407608,83000.0
2002-05-24,0.6554236839034907,0.6608554100504735,0.651802605084134,0.6608554100504735,125000.0
2002-05-27,0.6536131214891836,0.6789609960863777,0.6536131214891836,0.6789609960863777,100000.0
2002-05-28,0.6789607041166892,0.6898240973978074,0.6699079033618984,0.6898240973978074,86500.0
2002-05-29,0.6898242231100072,0.7604361034491236,0.6898242231100072,0.7604361034491236,749000.0
2002-05-30,0.7242250464870209,0.7604362637380414,0.7242250464870209,0.7513834594252863,68500.0
2002-05-31,0.7423306401465625,0.7604362484070495,0.715172227755832,0.715172227755832,92500.0
2002-06-03,0.724225050572607,0.724225050572607,0.724225050572607,0.724225050572607,206500.0
2002-06-04,0.7242248938309016,0.7604361034491236,0.7242248938309016,0.7604361034491236,656000.0
2002-06-05,0.7640572982416742,0.7966474327541065,0.7640572982416742,0.7712995623464287,122000.0
2002-06-06,0.7948369152181638,0.832858721858669,0.787594650917411,0.7966474543138696,223500.0
2002-06-07,0.7785419874732573,0.7966475975208762,0.7785419874732573,0.7785419874732573,83000.0
2002-06-10,0.8328587878111335,0.8328587878111335,0.7694891050588364,0.7694891050588364,210000.0
2002-06-11,0.7694890251506209,0.7966474346703315,0.7694890251506209,0.7875946314970946,153500.0
2002-06-12,0.7966474543138696,0.7966474543138696,0.7966474543138696,0.7966474543138696,100000.0
2002-06-13,0.7966475975208762,0.7966475975208762,0.7694891824494478,0.7785419874732573,168500.0
2002-06-14,0.7694891050588364,0.7875947132855016,0.7694891050588364,0.7694891050588364,75000.0
2002-06-17,0.7875947132855016,0.7875947132855016,0.7694891050588364,0.7694891050588364,152000.0
2002-06-18,0.7875947132855016,0.7875947132855016,0.7694891050588364,0.7694891050588364,19500.0
2002-06-19,0.7694891050588364,0.778541909172169,0.7694891050588364,0.7694891050588364,64500.0
2002-06-20,0.7694891050588364,0.7694891050588364,0.7694891050588364,0.7694891050588364,200000.0
2002-06-21,0.7676785287718335,0.7694891220097666,0.7423306551125312,0.7513834594252863,363500.0
2002-06-24,0.7513833803711619,0.7513833803711619,0.7332777736505686,0.7423305770108652,260500.0
2002-06-25,0.7513831772267032,0.7513831772267032,0.7332775754011525,0.7332775754011525,330000.0
2002-06-26,0.7242248503501104,0.7423304540722027,0.7206037188139008,0.7206037188139008,191500.0
2002-06-27,0.7206038994421843,0.7242250318860755,0.715172227755832,0.715172227755832,286500.0
2002-06-28,0.724225103371426,0.7785419874732573,0.724225103371426,0.7785419874732573,60000.0
2002-07-02,0.7423304039389796,0.7423304039389796,0.6880135424820323,0.6970663437316982,2639000.0
2002-07-03,0.706119054174896,0.7169824466528407,0.688013454003933,0.7169824466528407,67500.0
2002-07-04,0.7061191069508274,0.7061191069508274,0.7061191069508274,0.7061191069508274,38500.0
2002-07-05,0.7061193696666196,0.715172227755832,0.6970665655363761,0.715172227755832,63000.0
2002-07-08,0.697066306188732,0.7061191069508274,0.697066306188732,0.7061191069508274,4000.0
2002-07-09,0.7242247624339669,0.7242247624339669,0.7061191069508274,0.7061191069508274,110000.0
2002-07-10,0.7061193696666196,0.715172227755832,0.7061193696666196,0.715172227755832,322500.0
2002-07-11,0.7061191069508274,0.7242247624339669,0.7061191069508274,0.7061191069508274,127000.0
2002-07-12,0.715172227755832,0.7206038994421843,0.715172227755832,0.715172227755832,32500.0
2002-07-15,0.7079299811341341,0.724225050572607,0.7061193878859868,0.724225050572607,89000.0
2002-07-16,0.7224141699061787,0.7224141699061787,0.7061191069508274,0.7061191069508274,148000.0
2002-07-17,0.715172227755832,0.715172227755832,0.7061193696666196,0.715172227755832,137500.0
2002-07-18,0.7151719616718716,0.7151719616718716,0.7061191069508274,0.7061191069508274,109000.0
2002-07-19,0.7061191069508274,0.7151719616718716,0.7061191069508274,0.7061191069508274,76500.0
2002-07-22,0.7061192451787072,0.7061192451787072,0.688013640110215,0.688013640110215,327500.0
2002-07-23,0.6789608151463136,0.6789608151463136,0.6518024084407608,0.6518024084407608,77000.0
2002-07-24,0.6518024422882337,0.6789608504040965,0.6336967829186979,0.6427495856239857,312500.0
2002-07-25,0.6608552449935213,0.6608552449935213,0.6427495856239857,0.6427495856239857,11000.0
2002-07-26,0.6427495047761514,0.6427495047761514,0.6336967032095647,0.6336967032095647,20000.0
2002-07-29,0.6336968435107269,0.6336968435107269,0.5811905612159947,0.6155912363689523,50000.0
2002-07-30,0.6155912363689523,0.6155912363689523,0.6155912363689523,0.6155912363689523,6000.0
2002-07-31,0.606538324462125,0.606538324462125,0.5612742607334967,0.5703270626874312,585000.0
2002-08-01,0.5612742607334967,0.5703270626874312,0.5612742607334967,0.5703270626874312,173000.0
2002-08-02,0.5703271626058882,0.5703271626058882,0.5612743590659479,0.5612743590659479,45000.0
2002-08-06,0.5558426482805218,0.5612743192271572,0.5431687134323979,0.5431687134323979,473500.0
2002-08-07,0.5594639075625829,0.5594639075625829,0.537737162776683,0.537737162776683,134500.0
2002-08-08,0.5431687134323979,0.5431687134323979,0.5395475814816537,0.5431687134323979,79500.0
2002-08-09,0.5431686744046098,0.552221476651527,0.5431686744046098,0.552221476651527,48500.0
2002-08-12,0.5522215163297776,0.5522215163297776,0.5431687134323979,0.5431687134323979,57500.0
2002-08-13,0.5377369885268009,0.5522215163297776,0.5377369885268009,0.5431687134323979,41500.0
2002-08-14,0.5431688894423923,0.5431688894423923,0.537737162776683,0.537737162776683,88000.0
2002-08-15,0.5431687134323979,0.5431687134323979,0.5431687134323979,0.5431687134323979,125000.0
2002-08-16,0.5431687134323979,0.5522215163297776,0.5431687134323979,0.5431687134323979,70000.0
2002-08-19,0.5522215163297776,0.5522215163297776,0.5431687134323979,0.5431687134323979,136500.0
2002-08-20,0.5431687134323979,0.5431687134323979,0.5431687134323979,0.5431687134323979,95000.0
2002-08-21,0.5341158565760566,0.5431687134323979,0.5341158565760566,0.5431687134323979,60000.0
2002-08-22,0.5341158565760566,0.5431687134323979,0.5341158565760566,0.5431687134323979,71000.0
2002-08-23,0.5431687134323979,0.5431687134323979,0.5431687134323979,0.5431687134323979,82500.0
2002-08-26,0.5359262814511129,0.5359262814511129,0.52506288900591,0.52506288900591,67500.0
2002-08-27,0.5250630536786769,0.5431687134323979,0.5160102507812971,0.5431687134323979,199000.0
2002-08-28,0.5431687134323979,0.5522215163297776,0.5431687134323979,0.5431687134323979,180500.0
2002-08-29,0.5612741962538522,0.5703269971677933,0.5540319339391193,0.5540319339391193,74000.0
2002-08-30,0.5522214351513299,0.6336967032095647,0.5522214351513299,0.6336967032095647,322500.0
2002-09-03,0.5540321916797099,0.5793800676143773,0.5449793865543251,0.5467899259958122,82500.0
2002-09-04,0.5449790515246984,0.5449790515246984,0.5449790515246984,0.5449790515246984,12500.0
2002-09-05,0.5431687134323979,0.5431687134323979,0.5431687134323979,0.5431687134323979,30000.0
2002-09-06,0.5431687134323979,0.5431687134323979,0.5431687134323979,0.5431687134323979,12500.0
2002-09-09,0.5540319339391193,0.5540319339391193,0.5540319339391193,0.5540319339391193,15000.0
2002-09-10,0.5558427247212059,0.579380004699498,0.5558427247212059,0.579380004699498,58500.0
2002-09-11,0.5884327513744875,0.5974856085916797,0.5884327513744875,0.5902433444015114,50500.0
2002-09-12,0.5902433444015114,0.5902433444015114,0.5902433444015114,0.5902433444015114,0.0
2002-09-13,0.5974856689766715,0.6065384731498232,0.5938645365156171,0.6065384731498232,21000.0
2002-09-16,0.6065382985098042,0.6336967032095647,0.6065382985098042,0.6336967032095647,79000.0
2002-09-17,0.6246440399398395,0.6246440399398395,0.6155912363689523,0.6155912363689523,311500.0
2002-09-18,0.6155912363689523,0.6155912363689523,0.6155912363689523,0.6155912363689523,421500.0
2002-09-19,0.6192122314948165,0.6336967032095647,0.6155911000763912,0.6336967032095647,129500.0
2002-09-20,0.6155912363689523,0.6155912363689523,0.6155912363689523,0.6155912363689523,40000.0
2002-09-23,0.6155912363689523,0.6155912363689523,0.6155912363689523,0.6155912363689523,263000.0
2002-09-24,0.6155912363689523,0.6155912363689523,0.6155912363689523,0.6155912363689523,64000.0
2002-09-25,0.6155912363689523,0.6155912363689523,0.6155912363689523,0.6155912363689523,218500.0
2002-09-26,0.6083489304374156,0.6083489304374156,0.6083489304374156,0.6083489304374156,20000.0
2002-09-27,0.5902434902116636,0.5902434902116636,0.5341160098109147,0.5341160098109147,130500.0
2002-09-30,0.5522213431394447,0.5522213431394447,0.5160100889477133,0.52506288900591,514000.0
2002-10-01,0.5250630477777117,0.5250630477777117,0.5160102449820727,0.5160102449820727,108000.0
2002-10-02,0.5431687134323979,0.5431687134323979,0.5431687134323979,0.5431687134323979,20000.0
2002-10-03,0.5431687519860675,0.5612743590659479,0.5431687519860675,0.5612743590659479,127500.0
2002-10-04,0.5449790815093096,0.5522213431394447,0.52506288900591,0.52506288900591,74000.0
2002-10-07,0.52506288900591,0.52506288900591,0.52506288900591,0.52506288900591,0.0
2002-10-08,0.5286839823740325,0.5286839823740325,0.5286839823740325,0.5286839823740325,20500.0
2002-10-09,0.5250630477777117,0.5250630477777117,0.5160102449820727,0.5160102449820727,42000.0
2002-10-10,0.5341158505733508,0.5341158505733508,0.5160102449820727,0.5160102449820727,14500.0
2002-10-11,0.52506288900591,0.52506288900591,0.5160100889477133,0.52506288900591,65500.0
2002-10-15,0.5341158918900443,0.5504109597662887,0.5341158918900443,0.5504109597662887,52000.0
2002-10-16,0.5431688776160448,0.5431688776160448,0.5178210002578947,0.5178210002578947,35000.0
2002-10-17,0.5160102507812971,0.5431687134323979,0.5160102507812971,0.5431687134323979,70000.0
2002-10-18,0.5341156890641068,0.5431685430812481,0.52506288900591,0.52506288900591,34500.0
2002-10-21,0.5431687134323979,0.5431687134323979,0.5431687134323979,0.5431687134323979,8500.0
2002-10-22,0.52506288900591,0.52506288900591,0.5069572888895166,0.52506288900591,200500.0
2002-10-23,0.5160102137049005,0.552221476651527,0.5160102137049005,0.552221476651527,292500.0
2002-10-24,0.5431685131962523,0.5522213127563662,0.5431685131962523,0.5449790515246984,314000.0
2002-10-25,0.5612742607334967,0.5703270626874312,0.5612742607334967,0.5703270626874312,68500.0
2002-10-28,0.5431686744046098,0.5612742788984443,0.5431686744046098,0.552221476651527,20500.0
2002-10-29,0.5739482948136573,0.5739482948136573,0.5612743590659479,0.5612743590659479,32500.0
2002-10-30,0.5866221318380971,0.5866221318380971,0.583001000239732,0.5866221318380971,19000.0
2002-10-31,0.5793800412566708,0.6246441187833733,0.5612744318295786,0.6246441187833733,358000.0
2002-11-01,0.633696840745082,0.633696840745082,0.5992961657422593,0.6047278370692931,53000.0
2002-11-04,0.5992962061880291,0.6083490103303698,0.579380004699498,0.579380004699498,133500.0
2002-11-05,0.5884326750941142,0.5974855311377564,0.5884326750941142,0.5974855311377564,38000.0
2002-11-06,0.5974856875087325,0.6065384919626728,0.5974856875087325,0.5992962268159323,21500.0
2002-11-07,0.5974854344114179,0.6119699046102463,0.5974854344114179,0.6119699046102463,66500.0
2002-11-08,0.6011066088044651,0.6047277404301306,0.5974855311377564,0.5974855311377564,33000.0
2002-11-11,0.5902435403396362,0.5902435403396362,0.588432946711565,0.588432946711565,100000.0
2002-11-12,0.588432946711565,0.588432946711565,0.588432946711565,0.588432946711565,82500.0
2002-11-13,0.5884328088418388,0.5884328088418388,0.579380004699498,0.579380004699498,178000.0
2002-11-14,0.5830009788723287,0.6029171749539154,0.5830009788723287,0.5830009788723287,41500.0
2002-11-15,0.5830011371482282,0.5830011371482282,0.579380004699498,0.579380004699498,2049500.0
2002-11-18,0.5793798646413657,0.5793798646413657,0.5703270626874312,0.5703270626874312,3531000.0
2002-11-19,0.579380004699498,0.579380004699498,0.579380004699498,0.579380004699498,18000.0
2002-11-20,0.5866222305613668,0.590243362769136,0.5522215555260078,0.5612743590659479,1310500.0
2002-11-21,0.5866221318380971,0.5866221318380971,0.5866221318380971,0.5866221318380971,400000.0
2002-11-22,0.5721377937610068,0.5884328088418388,0.5721377937610068,0.579380004699498,358500.0
2002-11-25,0.5721377583656072,0.5721377583656072,0.5721377583656072,0.5721377583656072,84500.0
2002-11-26,0.5811904574075261,0.5811904574075261,0.5703270626874312,0.5703270626874312,84500.0
2002-11-27,0.579380004699498,0.579380004699498,0.579380004699498,0.579380004699498,2500.0
2002-11-28,0.6318863795428703,0.6789609960863777,0.6318863795428703,0.6789609960863777,1008000.0
2002-11-29,0.651802605084134,0.6608554100504735,0.6246441362261413,0.6608554100504735,156000.0
2002-12-02,0.6608552106759449,0.6608552106759449,0.6427495522466188,0.6518024084407608,391500.0
2002-12-03,0.6518023133111638,0.6518023133111638,0.5540319339391193,0.5540319339391193,528500.0
2002-12-04,0.588432946711565,0.5974858069339581,0.588432946711565,0.588432946711565,39500.0
2002-12-05,0.5974856292271779,0.6155912363689523,0.5974856292271779,0.6155912363689523,353000.0
2002-12-06,0.6246440972996891,0.6699081732696026,0.6246440972996891,0.6699081732696026,1086000.0
2002-12-09,0.6463708386567358,0.6699081732696026,0.6463708386567358,0.6699081732696026,57500.0
2002-12-10,0.653612925325999,0.653612925325999,0.653612925325999,0.653612925325999,24000.0
2002-12-11,0.6536129473042145,0.6536129473042145,0.6427495522466188,0.6518024084407608,338000.0
2002-12-12,0.6518025644652254,0.6699081732696026,0.6518025644652254,0.6699081732696026,123000.0
2002-12-13,0.6789607923157575,0.6789607923157575,0.653612925325999,0.653612925325999,44000.0
2002-12-16,0.6518024848875047,0.671718630557195,0.6518024848875047,0.671718630557195,21000.0
2002-12-17,0.6789610199831526,0.6789610199831526,0.6608554100504735,0.6608554100504735,60000.0
2002-12-18,0.6699082524951913,0.6699082524951913,0.6626659865333577,0.6626659865333577,78500.0
2002-12-19,0.6699081914386615,0.6789609960863777,0.6699081914386615,0.6789609960863777,32500.0
2002-12-20,0.6789609960863777,0.6789609960863777,0.6789609960863777,0.6789609960863777,18000.0
2002-12-23,0.688013640110215,0.688013640110215,0.688013640110215,0.688013640110215,17500.0
2002-12-24,0.6789609776717912,0.6789609776717912,0.6699081732696026,0.6699081732696026,170500.0
2002-12-27,0.6699081732696026,0.6699081732696026,0.6699081732696026,0.6699081732696026,0.0
2002-12-30,0.6699081732696026,0.6699081732696026,0.6699081732696026,0.6699081732696026,0.0
2002-12-31,0.6644765800033045,0.6644765800033045,0.6626659865333577,0.6626659865333577,95000.0
2003-01-02,0.6626659282481183,0.673529326235371,0.6626659282481183,0.673529326235371,58000.0
2003-01-03,0.6662869011085424,0.6662869011085424,0.6662869011085424,0.6662869011085424,467500.0
2003-01-06,0.6735293464301475,0.6771504792011394,0.6735293464301475,0.6771504792011394,42000.0
2003-01-07,0.6608554100504735,0.6608554100504735,0.6608554100504735,0.6608554100504735,4000.0
2003-01-08,0.6699081732696026,0.6699081732696026,0.6699081732696026,0.6699081732696026,59500.0
2003-01-09,0.6699080129111292,0.6699080129111292,0.6518024084407608,0.6518024084407608,19000.0
2003-01-10,0.6608554087111628,0.6771504792011394,0.6608554087111628,0.6771504792011394,227000.0
2003-01-13,0.6699081914386615,0.6880138007340939,0.6699081914386615,0.6789609960863777,309500.0
2003-01-14,0.6789607046645412,0.7061191069508274,0.6789607046645412,0.7061191069508274,378000.0
2003-01-15,0.6970663177911012,0.7423303763139278,0.6880135168783259,0.7332775754011525,183000.0
2003-01-16,0.7332779083952355,0.7785419874732573,0.7332779083952355,0.7785419874732573,2170500.0
2003-01-17,0.7875947924970668,0.7875947924970668,0.7694891824494478,0.7785419874732573,226000.0
2003-01-20,0.7785417875861605,0.7966473929852469,0.7640572600997231,0.7749206557145512,504000.0
2003-01-21,0.7676785118607885,0.7875947132855016,0.7640573794236618,0.7694891050588364,378500.0
2003-01-22,0.778541909172169,0.778541909172169,0.7694891050588364,0.7694891050588364,119500.0
2003-01-23,0.7694889598126377,0.7767311693609068,0.7513833010445681,0.7604361034491236,364500.0
2003-01-24,0.7513834594252863,0.7513834594252863,0.733277850799776,0.7513834594252863,716000.0
2003-01-27,0.7332776978005472,0.7495727637471102,0.7296565660392043,0.7495727637471102,566500.0
2003-01-28,0.735088390078739,0.7513834594252863,0.733277850799776,0.7513834594252863,350000.0
2003-01-29,0.7694890410507197,0.7694890410507197,0.7423305770108652,0.7423305770108652,110000.0
2003-01-30,0.7423306387598697,0.7694891050588364,0.7423306387598697,0.7694891050588364,93500.0
2003-01-31,0.7694888330112036,0.7694888330112036,0.7332775754011525,0.7332775754011525,1493500.0
2003-02-03,0.7604361034491236,0.7604361034491236,0.7513833010445681,0.7604361034491236,390000.0
2003-02-04,0.7513833010445681,0.7604361034491236,0.7423304986400125,0.7604361034491236,132500.0
2003-02-05,0.7513834594252863,0.7604362637380414,0.7459517876294273,0.7513834594252863,1078000.0
2003-02-06,0.7513834428732024,0.778541909172169,0.7513834428732024,0.7694891050588364,309500.0
2003-02-07,0.7531938939008543,0.7604361034491236,0.7531938939008543,0.7604361034491236,288000.0
2003-02-10,0.7531938939008543,0.7604361034491236,0.7531938939008543,0.7604361034491236,49000.0
2003-02-11,0.7604361034491236,0.7604361034491236,0.7604361034491236,0.7604361034491236,65500.0
2003-02-12,0.7604361453313325,0.7622467382873401,0.7405200005279811,0.7405200005279811,172500.0
2003-02-13,0.7513833832561347,0.7604361866511902,0.7513833832561347,0.7531939763105245,97500.0
2003-02-14,0.7694891824494478,0.7785419874732573,0.7694891824494478,0.7785419874732573,88500.0
2003-02-17,0.7694891708021423,0.8600172736289409,0.7694891708021423,0.8600172736289409,283000.0
2003-02-18,0.8600171364831041,0.8600171364831041,0.8328587261536736,0.8455326617658674,263000.0
2003-02-19,0.841911508800099,0.8509643120196221,0.832858705580576,0.841911508800099,77000.0
2003-02-20,0.8690697864433516,0.8871754440910365,0.8509641827546219,0.8871754440910365,352000.0
2003-02-21,0.8781226808719074,0.8871754831144701,0.8690698246703871,0.8781226808719074,1233500.0
2003-02-24,0.8871755828429045,0.9052811893633022,0.8871755828429045,0.8962283861031034,219000.0
2003-02-25,0.8962282459354014,0.9016599162502292,0.8781226422466717,0.8871754440910365,162500.0
2003-02-26,0.8817437198172534,0.8998493774649383,0.8781226422466717,0.8871754440910365,392500.0
2003-02-27,0.887175520105178,0.8907966519449773,0.8799332564255791,0.8853649272057982,587500.0
2003-02-28,0.8871755246908907,0.9233867353581368,0.8871755246908907,0.9233867353581368,379500.0
2003-03-03,0.9233865192363556,0.9324393197843284,0.9179549036583092,0.932439319784328,1297000.0
2003-03-04,0.9324396163436766,0.9595980266252369,0.9324396163436766,0.9595980266252369,386000.0
2003-03-05,0.9505452887762258,0.9505452887762258,0.9052812685175242,0.9052812685175242,276500.0
2003-03-06,0.9089023469710455,0.9089023469710455,0.8962284644657841,0.9052812685175242,201500.0
2003-03-07,0.8962283246240165,0.9233867325416122,0.8962283246240165,0.9070916662074708,613000.0
2003-03-10,0.905281150401784,0.905281150401784,0.8998494794712258,0.8998494794712258,132500.0
2003-03-11,0.8962284644657841,0.9052812685175242,0.8871756604140437,0.9052812685175242,425500.0
2003-03-12,0.9034707292907636,0.9052812685175242,0.8799333955890641,0.9052812685175242,256500.0
2003-03-13,0.8871756207942812,0.9143340317366536,0.8781228171468238,0.9143340317366536,187000.0
2003-03-14,0.8962284644657841,0.9143340725692648,0.8962284644657841,0.9052812685175242,421000.0
2003-03-17,0.8871756604140437,0.9052812685175242,0.8871756604140437,0.9052812685175242,187000.0
2003-03-18,0.8962283861031034,0.8962283861031034,0.8871755828429045,0.8962283861031034,71000.0
2003-03-19,0.8962284644657841,0.9052812685175242,0.8926073320532942,0.9052812685175242,140000.0
2003-03-20,0.9052812685175242,0.9052812685175242,0.8871756604140437,0.9052812685175242,176500.0
2003-03-21,0.9089022237498834,0.9233867514361548,0.8944177500225733,0.8944177500225733,185000.0
2003-03-24,0.8944176925331457,0.8944176925331457,0.8781226808719074,0.8781226808719074,1301000.0
2003-03-25,0.8781226422466717,0.8871754440910365,0.8509641827546219,0.8871754440910365,362000.0
2003-03-26,0.8600171144416499,0.87812277482287,0.8600171144416499,0.8690699176527782,65500.0
2003-03-27,0.8419115080193931,0.8690699176527782,0.8419115080193931,0.8690699176527782,55500.0
2003-03-28,0.8690699176527782,0.8690699176527782,0.8690699176527782,0.8690699176527782,875500.0
2003-03-31,0.8726910497290223,0.874501642746626,0.8600171144416499,0.8690699176527782,21000.0
2003-04-01,0.8690699176527782,0.87812277482287,0.8618277074592535,0.8690699176527782,764000.0
2003-04-02,0.878122654933902,0.8871754569090629,0.8636381286064797,0.8636381286064797,1583000.0
2003-04-03,0.8781226422466717,0.8871754440910365,0.8781226422466717,0.8871754440910365,187500.0
2003-04-04,0.8781228182439088,0.8781228182439088,0.8690699606261751,0.8708805537333083,367500.0
2003-04-07,0.8781226808719074,0.8799332197368369,0.8708804174942741,0.8781226808719074,186000.0
2003-04-08,0.8817435346305353,0.9107125807826554,0.8817435346305353,0.9107125807826554,59500.0
2003-04-09,0.8962285434427545,0.9360609495312636,0.8962285434427545,0.9360609495312636,911500.0
2003-04-10,0.9251972232574256,0.9451134743598092,0.9233866844075492,0.9451134743598092,580000.0
2003-04-11,0.9396818025844862,0.950545144210816,0.9324395388609596,0.950545144210816,483500.0
2003-04-14,0.9505451363244526,0.970461388378392,0.9505451363244526,0.968650849442012,1034000.0
2003-04-15,0.9777036490775746,0.9777036490775746,0.950545133442536,0.952355780291346,3372500.0
2003-04-16,0.9414925597846246,0.9414925597846246,0.9233869502376812,0.9414925597846246,433500.0
2003-04-17,0.9324393197843284,0.9414921203323006,0.9324393197843284,0.932439319784328,383000.0
2003-04-21,0.9324395380249484,0.9324395380249484,0.9233867353581368,0.9233867353581368,93000.0
2003-04-22,0.9233870955068728,0.9414927079022292,0.9233870955068728,0.9288188223926648,266000.0
2003-04-23,0.9324392387033416,0.9342497770719206,0.9251969773111416,0.9342497770719204,82500.0
2003-04-24,0.9324397628407014,0.93968202830388,0.9324397628407014,0.9360609495312636,138500.0
2003-04-25,0.932439755011153,0.9414925597846246,0.9270081368978372,0.9414925597846246,277500.0
2003-04-28,0.9396820204135192,0.9414925597846246,0.9396820204135192,0.9414925597846246,117000.0
2003-04-29,0.941492038464121,0.9505448382249,0.9324392387033416,0.9342497770719204,276000.0
2003-04-30,0.9378710432802696,0.9414921203323006,0.9324393197843284,0.932439319784328,1686500.0
2003-05-01,0.9414924847244855,0.9414924847244855,0.9052812685175242,0.9052812685175242,275000.0
2003-05-02,0.8871756604140437,0.9052812685175242,0.8871756604140437,0.9052812685175242,355500.0
2003-05-05,0.8962283861031034,0.9052811893633022,0.8962283861031034,0.8962283861031034,552500.0
2003-05-06,0.8980388865217322,0.905281150401784,0.8962283475312,0.8998494794712258,147500.0
2003-05-07,0.9052812685175242,0.9052812685175242,0.9016601361050344,0.9052812685175242,100500.0
2003-05-08,0.9016601361050344,0.9052812685175242,0.8944178712800549,0.9052812685175242,809500.0
2003-05-09,0.9052811301312652,0.9052811301312652,0.8907966566544508,0.8907966566544508,59500.0
2003-05-12,0.8907967149387769,0.9052811893633022,0.8907967149387769,0.8962283861031034,68500.0
2003-05-13,0.8980388664133779,0.8980388664133779,0.8907966566544508,0.8907966566544508,396500.0
2003-05-14,0.8871754831144701,0.8871754831144701,0.8781226808719074,0.8781226808719074,28500.0
2003-05-15,0.8962284275083074,0.90347069203464,0.8962284275083074,0.90347069203464,24000.0
2003-05-16,0.8871755828429045,0.8962283861031034,0.8781227795827057,0.8962283861031034,23500.0
2003-05-20,0.8871758013403539,0.8871758013403539,0.8763124023772527,0.8763124023772527,27500.0
2003-05-21,0.8763122631765743,0.9215763373942444,0.8763122631765743,0.9052812685175242,3164000.0
2003-05-22,0.928818602219224,0.928818602219224,0.9052812685175242,0.9052812685175242,231000.0
2003-05-23,0.9179551157088452,0.9179551157088452,0.9070916662074708,0.9070916662074708,7000.0
2003-05-26,0.9233867353581368,0.9233867353581368,0.9233867353581368,0.9233867353581368,10000.0
2003-05-27,0.9215761964083584,0.9288184601253916,0.9161444716411032,0.9233867353581368,299000.0
2003-05-28,0.9215763972658362,0.9233869366102212,0.9143341319703516,0.9215763972658362,458500.0
2003-05-29,0.9161445708825584,0.9179552179463956,0.9125234925907484,0.9143340317366536,224000.0
2003-05-30,0.9143337186883832,0.9342498583103436,0.9125231801623676,0.932439319784328,1818500.0
2003-06-02,0.9342500778123612,0.950545144210816,0.9342500778123612,0.950545144210816,61000.0
2003-06-03,0.9577876299604628,0.9650298953628292,0.9414925597846246,0.9414925597846246,144500.0
2003-06-04,0.9414921203323006,0.9414921203323006,0.9324393197843284,0.932439319784328,340500.0
2003-06-05,0.9505449242112204,0.9777034338682036,0.9505449242112204,0.9777034338682036,223000.0
2003-06-06,0.959598186222222,0.9740827172819088,0.959598186222222,0.9668404517520656,32500.0
2003-06-09,0.968650849442012,0.977703652041832,0.9668402025877124,0.968650849442012,875000.0
2003-06-10,0.9595979782453192,0.986756495075562,0.9595979782453192,0.986756495075562,132000.0
2003-06-11,0.9867567063479072,1.0139151210750552,0.983135519633519,0.9994305900533972,1328000.0
2003-06-12,1.0139148843728671,1.039262753784241,1.0139148843728671,1.0320204899641454,178500.0
2003-06-13,1.0229676871685065,1.0320204899641454,1.0139148843728671,1.0320204899641454,136000.0
2003-06-16,1.0247783061451352,1.0247783061451352,1.008483238257298,1.0139149635258873,227000.0
2003-06-17,1.0048615350250565,1.0410727265120578,0.9958087371533064,1.0229671307685573,1709000.0
2003-06-18,1.0139147297429352,1.0410731339879828,1.004861928327919,1.0410731339879828,1347000.0
2003-06-19,1.0410728935003954,1.0410728935003954,0.9958088968812884,1.030209555895386,1123000.0
2003-06-20,1.0139150455571957,1.0139150455571957,0.995809437087629,0.995809437087629,887000.0
2003-06-23,0.9958092980463348,0.9958092980463348,0.9595979782453192,0.986756495075562,398500.0
2003-06-24,0.9777035097413184,0.9777035097413184,0.9686507084590944,0.9704612471319584,87500.0
2003-06-25,0.9686507084590944,0.9777035097413184,0.9668400618683264,0.9704612471319584,1386500.0
2003-06-26,0.9777034338682036,0.9777034338682036,0.9777034338682036,0.9777034338682036,30500.0
2003-06-27,0.9777034338682036,0.9777034338682036,0.9777034338682036,0.9777034338682036,58500.0
2003-06-30,0.993998681811807,0.993998681811807,0.9777036161467978,0.993998681811807,144000.0
2003-07-02,0.9777038434326764,0.9958094521765878,0.9777038434326764,0.9831354613050852,185000.0
2003-07-03,0.977703652041832,0.977703652041832,0.968650849442012,0.968650849442012,56000.0
2003-07-04,0.972271930165024,0.9849459185926778,0.972271930165024,0.9849459185926778,75500.0
2003-07-07,0.9595977937778354,0.968650702926254,0.9595977937778354,0.9650295176833056,381000.0
2003-07-08,0.9414922874469094,0.9559768140618226,0.9414922874469094,0.9559768140618226,76000.0
2003-07-09,0.950544992932302,0.957787255503228,0.9433028382792792,0.9433028382792792,1138000.0
2003-07-10,0.9414924197708632,0.9595980266252369,0.9414924197708632,0.9595980266252369,278000.0
2003-07-11,0.968650702926254,0.968650702926254,0.9505449925473204,0.9650295176833056,537500.0
2003-07-14,0.9686508429227884,0.9867564480005738,0.9595979324659768,0.9740824596953728,837000.0
2003-07-15,0.9777038434326764,0.9867566478046322,0.9777038434326764,0.9831354613050852,212000.0
2003-07-16,0.9777036314631048,0.9976197751799294,0.9777036314631048,0.9976197751799294,196000.0
2003-07-17,1.0012403511256385,1.0283988526587526,1.0012403511256385,1.0229671307685573,383500.0
2003-07-18,1.0410736031380945,1.0772849330343617,1.0247785316642624,1.0682320196218291,2191500.0
2003-07-21,1.0139145777790333,1.0772842861042995,1.0139145777790333,1.0501257780118198,266500.0
2003-07-22,1.0483151653310825,1.057367964748065,1.0320201047969375,1.057367964748065,19500.0
2003-07-23,1.044694443716889,1.0465049826319273,1.022967652982674,1.0465049826319273,98500.0
2003-07-24,1.0465050679101564,1.0772846636456666,1.0465050679101564,1.0772846636456666,147500.0
2003-07-25,1.0827163178054005,1.1225487181318958,1.0827163178054005,1.1225487181318958,786500.0
2003-07-28,1.113495716522183,1.13160132038142,1.113495716522183,1.113495716522183,363000.0
2003-07-29,1.1134959145919556,1.1316015216718365,1.1134959145919556,1.1225487181318958,91000.0
2003-07-30,1.1225487181318958,1.1316015216718365,1.1225487181318958,1.1225487181318958,1847500.0
2003-07-31,1.122548719309982,1.138843787282562,1.122548719309982,1.138843787282562,206500.0
2003-08-01,1.1406543234585491,1.1497071269845751,1.122548716406498,1.1497071269845751,235500.0
2003-08-05,1.1750550014803254,1.1768655406066275,1.138843787282562,1.138843787282562,322000.0
2003-08-06,1.1406540442706927,1.1406540442706927,1.1316012429604414,1.1316012429604414,170000.0
2003-08-07,1.1134957555499712,1.1225485577968886,1.104442953303054,1.104442953303054,336500.0
2003-08-08,1.1044428724730095,1.113495674057386,1.095390070888633,1.095390070888633,625000.0
2003-08-11,0.9505450992696304,1.104442953303054,0.9505450992696304,1.104442953303054,906500.0
2003-08-12,1.104442953303054,1.104442953303054,1.104442953303054,1.104442953303054,221000.0
2003-08-13,1.1134956734376986,1.1134956734376986,1.097200609011308,1.1062534105906463,509000.0
2003-08-14,1.1062539829849274,1.2420461848540632,1.1062539829849274,1.17686589342313,2724000.0
2003-08-15,1.1931604155242448,1.1949710622755128,1.1931604155242448,1.1949710622755128,155500.0
2003-08-18,1.1859184966539795,1.249288237566747,1.1859184966539795,1.249288237566747,2097000.0
2003-08-19,1.2529093162849871,1.263772768275598,1.2402354328532006,1.249288237566747,687000.0
2003-08-20,1.2583406048525425,1.2673934064191297,1.2402350017193688,1.2673934064191297,574000.0
2003-08-21,1.2655831478908626,1.2673936870214535,1.2311824727379046,1.2311824727379046,1134500.0
2003-08-22,1.2673935635106075,1.2673935635106075,1.1587598233286744,1.2040239446899337,76500.0
2003-08-25,1.176865349001416,1.205834401977526,1.176865349001416,1.205834401977526,73000.0
2003-08-26,1.1949716138679165,1.1949716138679165,1.17686589342313,1.17686589342313,79000.0
2003-08-27,1.2203190869583025,1.2311824292762967,1.207645097655702,1.207645097655702,57000.0
2003-08-28,1.1804867295737638,1.2311824727379046,1.1804867295737638,1.2311824727379046,461500.0
2003-08-29,1.2311826281396543,1.249288237566747,1.2239403627852288,1.249288237566747,52000.0
2003-09-02,1.26739368514809,1.26739368514809,1.2492880780330775,1.258340881590584,99500.0
2003-09-03,1.2583406048525425,1.283688470822567,1.2583406048525425,1.2673934064191297,1447000.0
2003-09-04,1.2836890375359893,1.2945523826281802,1.2728256924437982,1.2873102245120231,679500.0
2003-09-05,1.2927413678649682,1.3108469723353366,1.2927413678649682,1.3036048168815215,283000.0
2003-09-08,1.2854995770650286,1.3036052961092863,1.2854995770650286,1.2873102245120231,34500.0
2003-09-09,1.287309778858106,1.303604844814179,1.287309778858106,1.2945519344671004,41500.0
2003-09-10,1.2891203177603543,1.2945519344671004,1.2854991320379396,1.2945519344671004,657000.0
2003-09-11,1.276446329608779,1.303604844814179,1.276446329608779,1.2945519344671004,729500.0
2003-09-12,1.2854991044932378,1.3036048168815215,1.2854991044932378,1.3036048168815215,341000.0
2003-09-15,1.3017942131052769,1.37602728022043,1.2945519494942963,1.37602728022043,176000.0
2003-09-16,1.3579217171004276,1.4158597198601564,1.3579217171004276,1.410427995004646,2895500.0
2003-09-17,1.4031855866014866,1.468365846480481,1.4031855866014866,1.468365846480481,622500.0
2003-09-18,1.448449524867934,1.4502600634367735,1.4122382139016547,1.4122382139016547,65000.0
2003-09-19,1.448450134330585,1.5480310925320937,1.4393973297593512,1.5480310925320937,1009500.0
2003-09-22,1.5389780808511644,1.5751892942629333,1.5118195628744098,1.5118195628744098,130000.0
2003-09-23,1.4937136455198607,1.5190615112200712,1.46836577981965,1.5190615112200712,1091000.0
2003-09-24,1.52992511722072,1.52992511722072,1.502766602089136,1.5208722068982472,88500.0
2003-09-25,1.5027669188505726,1.528114792509875,1.5027669188505726,1.5027669188505726,1067500.0
2003-09-26,1.4937138430258063,1.5190617120776324,1.4937138430258063,1.5172511731277705,273000.0
2003-09-29,1.5027662334066247,1.5118190335902035,1.4665550326723105,1.4774183713090263,525000.0
2003-09-30,1.4756079517150802,1.4756079517150802,1.466555150802305,1.466555150802305,86000.0
2003-10-01,1.448450101145214,1.448450101145214,1.4122387757719737,1.448450101145214,879500.0
2003-10-02,1.4484497039254152,1.4846609114502296,1.4484497039254152,1.468365846480481,262500.0
2003-10-03,1.493713880106382,1.5480308053760643,1.493713880106382,1.546220158463334,2837500.0
2003-10-06,1.5389777607888904,1.548030562259115,1.4937136455198607,1.5190615112200712,2585500.0
2003-10-07,1.5045771854719403,1.5480307678000889,1.5045771854719403,1.5444095819804498,3019000.0
2003-10-08,1.5570833730594784,1.6295057852552357,1.5389777700105391,1.5625149892234165,5262000.0
2003-10-09,1.5842420648704203,1.6295060806995474,1.5842420648704203,1.6295060806995474,4240000.0
2003-10-10,1.6385589663439522,1.7471927177199773,1.6385589663439522,1.7471927177199773,2346000.0
2003-10-14,1.7471928007549298,1.810562537035048,1.7471928007549298,1.810562537035048,2577500.0
2003-10-15,1.7743510869333847,1.801509495508588,1.7652982840749836,1.783403889791786,1172500.0
2003-10-16,1.7417608336032298,1.7834037670530634,1.7417608336032298,1.767108701445828,1380000.0
2003-10-17,1.765298005767652,1.7906458713585525,1.7562452043364667,1.765298005767652,250500.0
2003-10-20,1.7634877466692551,1.774351197108219,1.7562455902671854,1.7725405500897724,201000.0
2003-10-21,1.765298086337708,1.7924564918708028,1.765298086337708,1.774350888182073,937500.0
2003-10-22,1.8105621751991912,1.8105621751991912,1.7453819127184074,1.756245361743815,4673500.0
2003-10-23,1.7381397958474143,1.7381397958474143,1.6729596357905536,1.692875780819327,495000.0
2003-10-24,1.6747705345024329,1.6747705345024329,1.6295064018349388,1.6657177295525234,1571000.0
2003-10-27,1.6295058949520995,1.647611607137806,1.6295058949520995,1.647611607137806,1768500.0
2003-10-28,1.6385588920652172,1.741761021340764,1.6385588920652172,1.7381398353055564,3041500.0
2003-10-29,1.7381398084097444,1.7906461957233226,1.710981399196606,1.7906461957233226,3213500.0
2003-10-30,1.8015090357328487,1.864878639568656,1.7996984972068333,1.864878639568656,1352000.0
2003-10-31,1.9101430893839544,1.9101430893839544,1.759866521947715,1.8467734707162728,340500.0
2003-11-03,1.8467734723720632,1.91014309109656,1.84315239446926,1.901090288421632,1966500.0
2003-11-04,1.910143420446578,1.9264385975725944,1.9010906162107508,1.9264385975725944,770000.0
2003-11-05,1.9282488926734664,1.973512905587808,1.91919587425476,1.95902837828805,693000.0
2003-11-06,1.9228167424823437,1.9644596683161024,1.9228167424823437,1.955406867736407,450500.0
2003-11-07,1.9717018224455427,1.9717018224455427,1.948164497771176,1.955406867736407,242000.0
2003-11-10,1.946354067156711,1.9717018224455427,1.946354067156711,1.955406867736407,942000.0
2003-11-11,1.9554073203070412,1.9554073203070412,1.882984683071776,1.901090288421632,2325000.0
2003-11-12,1.901090574136029,1.901090574136029,1.837720945887728,1.837720945887728,986500.0
2003-11-13,1.837720564328996,1.8829845751083645,1.837720564328996,1.8630685398669395,374000.0
2003-11-14,1.8467733877091648,1.8829845967488228,1.8467733877091648,1.859447267705879,191000.0
2003-11-17,1.8558260434424656,1.928248671639488,1.8558260434424656,1.8793633706270207,273500.0
2003-11-18,1.87393203611454,1.9191960532504733,1.87393203611454,1.9191960532504733,815000.0
2003-11-19,1.901090179203504,1.9246275079732589,1.8938480238139612,1.911953628123645,709500.0
2003-11-20,1.911953822595855,1.911953822595855,1.873931963343836,1.8884164914320265,1330500.0
2003-11-21,1.890227053018473,1.8920374840503305,1.8377206680494615,1.8467734707162728,99500.0
2003-11-24,1.8467740542011708,1.9065226138467437,1.8467740542011708,1.9065226138467437,822500.0
2003-11-25,1.892037728283816,1.9391123945622,1.892037728283816,1.9391123945622,988000.0
2003-11-26,1.942733271631624,2.172674853729592,1.942733271631624,2.172674853729592,2245500.0
2003-11-27,2.136462756256427,2.138273402602378,2.0459347556744603,2.10025155602364,285000.0
2003-11-28,2.118357898532239,2.1708642867724497,2.118357898532239,2.154569327291333,214500.0
2003-12-01,2.172674621466656,2.2360442349739844,2.172674621466656,2.226991433044366,1837000.0
2003-12-02,2.245097446765931,2.308467071841944,2.243286799715129,2.288551033462429,4759500.0
2003-12-03,2.2994142539691502,2.308467057495176,2.243286785773446,2.2994142539691502,1066000.0
2003-12-04,2.299414561243751,2.33562578018682,2.2650139895821924,2.3301940541781816,1112000.0
2003-12-05,2.299414095241214,2.341057031753505,2.2976036641624997,2.335625306845667,1745000.0
2003-12-08,2.3175197272422023,2.453311988129831,2.3175197272422023,2.44969091009562,1773500.0
2003-12-09,2.45331206208502,2.516681685019464,2.45331206208502,2.480470471914068,1604500.0
2003-12-10,2.4605544499975114,2.5547037856030306,2.170864502048349,2.344678427650672,3559000.0
2003-12-11,2.3084672225124443,2.4406384224435103,2.1907807682614724,2.426153892599293,950500.0
2003-12-12,2.435206686089816,2.5076291191573303,2.389942665422619,2.5076291191573303,1229500.0
2003-12-15,2.505818707878423,2.607210425887553,2.480470940253063,2.5782413635992305,1124000.0
2003-12-16,2.5891036222377792,2.5891036222377792,2.516681209705085,2.534786812838259,692000.0
2003-12-17,2.534787535595532,2.561945948039113,2.4895235148562302,2.5456509869073147,2613500.0
2003-12-18,2.552892659217558,2.607209689628358,2.552892659217558,2.5891038689342007,1443000.0
2003-12-19,2.5981567743916085,2.625315398591885,2.5709983660271774,2.625315398591885,8882500.0
2003-12-22,2.625315940816836,2.625315940816836,2.576430622995555,2.5800517016915308,1584000.0
2003-12-23,2.570998208986476,2.616262435998227,2.554703251297476,2.607209633763043,1088500.0
2003-12-24,2.5601356609457206,2.607210331501069,2.5601356609457206,2.5800517016915308,249500.0
2003-12-29,2.6162624920575186,2.6162624920575186,2.534787054359236,2.5891038689342007,299500.0
2003-12-30,2.561945460081522,2.561945460081522,2.534787052810631,2.561945460081522,1616000.0
2003-12-31,2.543840246640176,2.5619458542732407,2.534787442823644,2.5474613249996154,239000.0
2004-01-02,2.534787218581848,2.62350481763692,2.534787218581848,2.618073092660348,267500.0
2004-01-05,2.6253158666652787,2.686874850265809,2.6253158666652787,2.6796326930784105,3420500.0
2004-01-06,2.69773701900275,2.717653265550959,2.62531461822494,2.670578618711072,1176500.0
2004-01-07,2.62531537456351,2.62531537456351,2.511249801473876,2.5709983424959426,1082000.0
2004-01-08,2.607209688035508,2.607209688035508,2.49857584311611,2.561945460081522,572000.0
2004-01-09,2.569187588292777,2.5709980191046067,2.498575606571912,2.534786812838259,1430500.0
2004-01-12,2.534787215160899,2.534787215160899,2.44969091009562,2.44969091009562,1463000.0
2004-01-13,2.4098584720333087,2.444259253916089,2.360973377606045,2.360973377606045,460000.0
2004-01-14,2.281308511149453,2.426153574781554,2.2595818271471857,2.417100771794288,1214000.0
2004-01-15,2.398995471914936,2.398995471914936,2.308467214655652,2.317520018797992,1203000.0
2004-01-16,2.317519790695669,2.44425925204996,2.317519790695669,2.415290195311404,990000.0
2004-01-19,2.3718363120275776,2.4786595064653256,2.362783509914336,2.471417351109063,992000.0
2004-01-20,2.4605540856774826,2.625315398591885,2.4605540856774826,2.625315398591885,859500.0
2004-01-21,2.733949570543084,3.211938213077505,2.733949570543084,3.0960621850641874,5800000.0
2004-01-22,3.105114246464218,3.123219851273328,3.014586006582828,3.041744413796495,1919000.0
2004-01-23,2.933110856217551,3.0055332772138867,2.88784684309484,2.88784684309484,1864000.0
2004-01-26,2.904143058518897,2.934922773433756,2.896900899618891,2.9077641379689005,1201500.0
2004-01-27,2.9150058153237315,2.9150058153237315,2.8606889890605527,2.8697417934377487,1258500.0
2004-01-28,2.860688815136464,2.860688815136464,2.7864557374223207,2.797318972512965,484500.0
2004-01-29,2.806371711442972,2.8244773186778924,2.581862052228445,2.6579057752838,934000.0
2004-01-30,2.6434211579616225,2.806371617628623,2.6434211579616225,2.7792132076841227,331000.0
2004-02-02,2.7737812420835177,2.784644691453965,2.7248961515881804,2.7248961515881804,260500.0
2004-02-03,2.8063717933644248,2.915005655780965,2.761107773955812,2.851636028608907,1005000.0
2004-02-04,2.8244775515439478,2.9222479681747853,2.8244775515439478,2.896900202290428,449500.0
2004-02-05,2.869741237845756,2.9150052509684663,2.869741237845756,2.88784684309484,928500.0
2004-02-06,2.915004687396533,2.915004687396533,2.878793483899252,2.878793483899252,190500.0
2004-02-09,2.878794438639817,2.9113845757629178,2.878794438639817,2.9113845757629178,478000.0
2004-02-10,2.911384016147352,3.0145859173368548,2.896899489561707,2.924057895971356,708500.0
2004-02-11,2.976564535057637,3.1594312403510405,2.9602693603023518,3.1304621846766523,1841500.0
2004-02-12,3.1684842864284164,3.213748304495935,3.043555467060546,3.043555467060546,737500.0
2004-02-13,3.04174457264999,3.077955999995169,2.9874277553859905,3.032691769772657,233000.0
2004-02-16,3.0326924888428466,3.1141679498930293,3.0326924888428466,3.1141679498930293,195500.0
2004-02-17,3.1666729260738826,3.1865891758717733,3.1195984873887634,3.1195984873887634,283500.0
2004-02-18,3.139515228530859,3.1413258755879045,3.043555467060546,3.043555467060546,1567000.0
2004-02-19,3.041744576463077,3.059850398076287,2.918626414009836,2.9294898638105926,261500.0
2004-02-20,2.915004758405477,3.005532769353926,2.8208554543504483,2.855256228012341,338000.0
2004-02-23,2.8968989642976477,2.8968989642976477,2.7936968659848618,2.7936968659848618,1018500.0
2004-02-24,2.7900765216423955,2.887846922165971,2.7882658747335745,2.8425829078039024,1656500.0
2004-02-25,2.8099933205637657,2.8425834604072056,2.779213612145252,2.813614399249506,170500.0
2004-02-26,2.8063713781462183,2.8968996194051586,2.768349736970018,2.8063713781462183,422500.0
2004-02-27,2.8063712523603805,2.9367317757953604,2.788265648087281,2.924057895971356,779000.0
2004-03-01,2.8787942155702484,3.1358939984137666,2.8787942155702484,3.1232201171356992,1839500.0
2004-03-02,3.1304625977583247,3.1304625977583247,3.04174498794614,3.077956420235345,857500.0
2004-03-03,3.032691929101762,3.0616609861655197,2.896899878807629,3.0236391257488195,435500.0
2004-03-04,3.0055335202527265,3.0507975370356566,2.9783751101829683,2.9964807168961407,703500.0
2004-03-05,3.0218282086052204,3.0218282086052204,2.924057818615498,2.9421634224096147,210500.0
2004-03-08,2.9313007641182303,2.987428237347067,2.9313007641182303,2.9512170199957866,977000.0
2004-03-09,2.9512164614666347,2.9584586172319325,2.85887778836197,2.88784684309484,529500.0
2004-03-10,2.8987100451438668,2.8987100451438668,2.6832532155269626,2.6977377427355016,913000.0
2004-03-11,2.6343685048081102,2.7611077584400268,2.6017783678498723,2.6452317399036107,3975000.0
2004-03-12,2.715843984345511,2.733949593640943,2.6886855704023622,2.715843984345511,633000.0
2004-03-15,2.724896150313073,2.724896150313073,2.60720971747693,2.6977377427355016,680000.0
2004-03-16,2.6904954496602613,2.7140327800809376,2.652473807444564,2.652473807444564,874500.0
2004-03-17,2.6271261322419086,2.661526916300664,2.5818621130876527,2.6452317399036107,1020500.0
2004-03-18,2.6597159876109613,2.8425829078039024,2.6597159876109613,2.8425829078039024,692500.0
2004-03-19,2.824476580806322,2.838961105977466,2.7448120161187406,2.7448120161187406,350500.0
2004-03-22,2.72489622609022,2.750244203369029,2.688685014979787,2.70135889570127,284000.0
2004-03-23,2.697738469999932,2.7611081047643085,2.607210420336536,2.643421640201894,441500.0
2004-03-24,2.5800510997720987,2.733948958888021,2.5800510997720987,2.730327881036833,710000.0
2004-03-25,2.7158436712636305,2.7158436712636305,2.6977380640554087,2.712222592989159,1112500.0
2004-03-26,2.688685098072729,2.752054719474405,2.688685098072729,2.7430019164170227,171000.0
2004-03-29,2.715842547635724,2.7339481473531,2.6796313482009717,2.710410824553356,110000.0
2004-03-30,2.6832532155269626,2.7158433477872164,2.679632137683787,2.6977377427355016,123500.0
2004-03-31,2.6723904010490345,2.715843992998046,2.670579969615256,2.6941173049414844,250500.0
2004-04-01,2.714033251189988,2.7339495071190245,2.714033251189988,2.728517781335116,3095000.0
2004-04-02,2.7339495815567805,2.7339495815567805,2.7248967769490777,2.7321389343008846,1277500.0
2004-04-05,2.733949356413221,2.733949356413221,2.679632533240053,2.688685337102248,702500.0
2004-04-06,2.6814416733954856,2.70135791863698,2.6343672454799543,2.6633360743889507,251000.0
2004-04-07,2.706791274966271,2.706791274966271,2.643421640201894,2.643421640201894,293500.0
2004-04-08,2.6253153186900846,2.636178552203728,2.601777988990103,2.616262516177464,654000.0
2004-04-12,2.6162624113250543,2.6162624113250543,2.4442589546428346,2.482280810006368,458500.0
2004-04-13,2.4804706211232257,2.5166818364068564,2.444259405839595,2.4877127778456045,1340500.0
2004-04-14,2.4605539517174453,2.4605539517174453,2.371836359722183,2.371836359722183,5101000.0
2004-04-15,2.362784593109671,2.393564307074012,2.317520561792614,2.35373178684626,1622000.0
2004-04-16,2.3718366842301104,2.478659895431184,2.3718366842301104,2.478659895431184,966000.0
2004-04-19,2.5257341712471755,2.5728088287093778,2.491333609449601,2.5528925776671008,975500.0
2004-04-20,2.5528929774111915,2.556514055667022,2.4985761560661555,2.516681763181168,362000.0
2004-04-21,2.480470545445648,2.480470545445648,2.306656631052828,2.364594530571814,1201000.0
2004-04-22,2.391752418584699,2.534786812838259,2.391752418584699,2.534786812838259,246500.0
2004-04-23,2.552892404139047,2.552892404139047,2.4315849068761946,2.4315849068761946,855000.0
2004-04-26,2.4442589939202706,2.469606754012728,2.371836359722183,2.371836359722183,276000.0
2004-04-27,2.3718365182966803,2.3718365182966803,2.308466897992988,2.308466897992988,386000.0
2004-04-28,2.3356256380687976,2.3356256380687976,2.1292215731510367,2.13827437733596,961500.0
2004-04-29,2.143705644093972,2.2632027200876124,2.0821464593134364,2.208885906606108,1641000.0
2004-04-30,2.172674472818371,2.263202485920884,2.172674472818371,2.263202485920884,956500.0
2004-05-03,2.216127903975398,2.234233507177616,2.2088857490288363,2.2179385506299454,253000.0
2004-05-04,2.2595826448739644,2.371837399373084,2.2215607722332664,2.35373178684626,1566500.0
2004-05-05,2.3537310867893004,2.5076289633302453,2.3537310867893004,2.462364945475809,426500.0
2004-05-06,2.427963820287264,2.4442589939202706,2.3446779528363373,2.371836359722183,310500.0
2004-05-07,2.281308420698545,2.3537308417252163,2.281308420698545,2.337435883328551,363000.0
2004-05-10,2.2360447182851813,2.3627839726939697,2.2360447182851813,2.357352463030861,205000.0
2004-05-11,2.3175197976648385,2.344678207500459,2.3175197976648385,2.339246698202019,1641000.0
2004-05-12,2.3808898636302533,2.398995471914936,2.306656783328709,2.317520018797992,1521000.0
2004-05-13,2.317519700893515,2.324762072715445,2.308466897992988,2.308466897992988,66000.0
2004-05-14,2.3356249877047968,2.3356249877047968,2.2994137810482598,2.326572186040662,655000.0
2004-05-17,2.29036160637097,2.317520018797992,2.29036160637097,2.317520018797992,920500.0
2004-05-18,2.308466898142327,2.335625306845667,2.290361292340101,2.335625306845667,1095500.0
2004-05-19,2.353730565670709,2.6434206474731146,2.335624962537535,2.534786812838259,1323500.0
2004-05-20,2.4460695432516406,2.5347871395402555,2.4460695432516406,2.527544983687889,1174500.0
2004-05-21,2.5347871548746013,2.643421004168173,2.5347871548746013,2.625315398591885,1207500.0
2004-05-25,2.6253153237571527,2.743001756648368,2.6253153237571527,2.7248961515881804,1545000.0
2004-05-26,2.761107362975106,2.779212968043598,2.735759602213552,2.75205456044086,1807500.0
2004-05-27,2.762918012277465,2.8136137496815694,2.748433485042601,2.8063713781462183,534500.0
2004-05-28,2.788265773061598,2.8063713781462183,2.741191329343088,2.8063713781462183,442500.0
2004-05-31,2.8425828986528594,2.8425828986528594,2.797318668600663,2.8317194489065973,457000.0
2004-06-01,2.8244761713481137,2.8244761713481137,2.7430009718869948,2.770159371707367,1999500.0
2004-06-02,2.761107360416502,2.761107360416502,2.666958257314754,2.6977377427355016,2571500.0
2004-06-03,2.759297336728888,2.759297336728888,2.6705797293778586,2.688685337102248,225500.0
2004-06-04,2.6705799611069296,2.715843984345511,2.6705799611069296,2.715843984345511,29000.0
2004-06-07,2.7248967906156456,2.7248967906156456,2.6796327673501144,2.6832538460441784,91000.0
2004-06-08,2.694117284450067,2.7520551907721846,2.694117284450067,2.7321389343008846,2213000.0
2004-06-09,2.741191968224641,2.741191968224641,2.5981573093821315,2.612641839992863,254000.0
2004-06-10,2.643421084068079,2.656094965187392,2.614452027936064,2.6343682810063056,156500.0
2004-06-11,2.589103813456844,2.616262435998227,2.589103813456844,2.607209633763043,29000.0
2004-06-14,2.581861467318836,2.581861467318836,2.489522805005325,2.534786812838259,913000.0
2004-06-15,2.4985753040618843,2.589103308767254,2.4985753040618843,2.558323830334586,478000.0
2004-06-16,2.552892659217558,2.5981566713633617,2.534787054359236,2.5891038689342007,429500.0
2004-06-17,2.563756657282012,2.6434214652137182,2.563756657282012,2.630747366431121,325500.0
2004-06-18,2.625315395536529,2.715843423312612,2.625315395536529,2.70135889570127,767500.0
2004-06-21,2.71584284940285,2.71584284940285,2.636178072293089,2.6379887188003237,299500.0
2004-06-22,2.6253153104797247,2.632557466132838,2.561945477253724,2.632557466132838,415000.0
2004-06-23,2.614452093636962,2.643421150496968,2.6053992903476937,2.627125975074769,891000.0
2004-06-24,2.659716285088755,2.670579736085019,2.6470424028170254,2.6669586576982214,332000.0
2004-06-25,2.69773701900275,2.69773701900275,2.661525818613846,2.670578618711072,457000.0
2004-06-28,2.6977375494433518,2.6977375494433518,2.5420292708207275,2.598156512958038,243500.0
2004-06-29,2.536598023408433,2.536598023408433,2.4895233584624745,2.4949550837771413,94000.0
2004-06-30,2.516681447963371,2.570998262505152,2.516681447963371,2.561945460081522,273500.0
2004-07-02,2.4442589447693384,2.4732279978660423,2.4442589447693384,2.471417351109063,300000.0
2004-07-05,2.480470790214217,2.5601355987703887,2.480470790214217,2.5601355987703887,102500.0
2004-07-06,2.534787683630998,2.7140333457283785,2.534787683630998,2.6941173049414844,875000.0
2004-07-07,2.697737747491896,2.7339489576591687,2.6868742981073783,2.703169472184154,1142000.0
2004-07-08,2.7248965525510265,2.7248965525510265,2.688685337102248,2.688685337102248,522000.0
2004-07-09,2.715843910687165,2.715843910687165,2.6796326930784105,2.6796326930784105,153500.0
2004-07-12,2.6796323636540453,2.6796323636540453,2.6162627406291588,2.627125975074769,649000.0
2004-07-13,2.607209711567178,2.6778214847744746,2.607209711567178,2.66514760443417,70000.0
2004-07-14,2.643421308638961,2.6941170532589016,2.6361789360727594,2.6452317399036107,418500.0
2004-07-15,2.643420774973285,2.685063707355312,2.643420774973285,2.685063707355312,161500.0
2004-07-16,2.688685179785847,2.757486528280096,2.688685179785847,2.757486528280096,838000.0
2004-07-19,2.7430024832654127,2.806372117762584,2.7158440684809118,2.7357603256572367,616500.0
2004-07-20,2.715843984345511,2.71946506303742,2.715843984345511,2.715843984345511,1843500.0
2004-07-21,2.688685018108893,2.690495449165016,2.5891039716034654,2.625315398591885,502000.0
2004-07-22,2.6434206474731146,2.6705790521728745,2.534786812838259,2.534786812838259,465000.0
2004-07-23,2.53478737029618,2.53478737029618,2.4985761560661555,2.516681763181168,642000.0
2004-07-26,2.516681849995862,2.53478745773544,2.4352066151677625,2.444259419037551,733500.0
2004-07-27,2.534788013919447,2.534788013919447,2.3483001701154,2.464175998739861,1033000.0
2004-07-28,2.444259405839595,2.4877127778456045,2.417100994376873,2.4877127778456045,845500.0
2004-07-29,2.489523510890452,2.5076291191573303,2.464175529815296,2.5076291191573303,607000.0
2004-07-30,2.5166820758318384,2.5438404898782814,2.4985764664675427,2.52030315453752,51500.0
2004-08-03,2.516681549298313,2.625315398591885,2.4913337878258472,2.625315398591885,96500.0
2004-08-04,2.5800508108813225,2.5800508108813225,2.4804699940267225,2.502196674536927,437000.0
2004-08-05,2.53478737029618,2.53478737029618,2.516681763181168,2.516681763181168,209500.0
2004-08-06,2.480470215221903,2.480470215221903,2.4008054251326505,2.409858227472168,1726500.0
2004-08-09,2.350110156877594,2.389942667772594,2.317520018797992,2.317520018797992,426000.0
2004-08-10,2.3356256270826736,2.353731235367355,2.31027786181847,2.317520018797992,476000.0
2004-08-11,2.3084668886049307,2.3084668886049307,2.2450972685589483,2.2704450302430037,369000.0
2004-08-12,2.2632027321788,2.4442589939202706,2.2632027321788,2.371836359722183,2953000.0
2004-08-13,2.380889537187079,2.3899423400881923,2.2632028836367613,2.335625306845667,344500.0
2004-08-16,2.3446779528363373,2.408047784739143,2.3446779528363373,2.371836359722183,1597500.0
2004-08-17,2.353730591033065,2.353730591033065,2.3211404618750184,2.326572186040662,84000.0
2004-08-18,2.2994142539691502,2.3012249010087,2.199833415182868,2.2994142539691502,1294000.0
2004-08-19,2.2813079783091785,2.398994605491665,2.2813079783091785,2.3808890037460206,115500.0
2004-08-20,2.3899420135254186,2.3899420135254186,2.326572186040662,2.326572186040662,88000.0
2004-08-23,2.326572503794043,2.326572503794043,2.2867402141988906,2.308466897992988,2276500.0
2004-08-24,2.2994142539691502,2.308467057495176,2.263203039865048,2.2994142539691502,5889000.0
2004-08-25,2.299413619983529,2.299413619983529,2.245096813803398,2.265013062403768,279500.0
2004-08-26,2.2722556067258872,2.2903612118921624,2.26320280414275,2.2722556067258872,57500.0
2004-08-27,2.2885508611133347,2.3356253066945705,2.2885508611133347,2.308466897992988,192500.0
2004-08-30,2.3537309126478934,2.368215440456844,2.335625306845667,2.335625306845667,89000.0
2004-08-31,2.3718366972651426,2.3718366972651426,2.3102777192309216,2.34829958061644,77000.0
2004-09-01,2.3501107075080805,2.35373178684626,2.326573368056025,2.35373178684626,304500.0
2004-09-02,2.353730591033065,2.3718361943613337,2.2994137810482598,2.326572186040662,613000.0
2004-09-03,2.35373075513162,2.371836359722183,2.3356251505410555,2.371836359722183,305000.0
2004-09-07,2.388131278635866,2.388131278635866,2.2632024907844457,2.290360894773562,1086500.0
2004-09-08,2.3446783476729247,2.3953740922306763,2.283119368032998,2.3030354069349186,138000.0
2004-09-09,2.2813084936710477,2.306656471342696,2.263202887835233,2.286740218588961,83500.0
2004-09-10,2.281308650423553,2.281308650423553,2.245097436263792,2.245097436263792,491500.0
2004-09-13,2.245097581702097,2.279498151048008,2.236044777575713,2.279498151048008,1035000.0
2004-09-14,2.2994141933587486,2.39899524535603,2.2994141933587486,2.39899524535603,306000.0
2004-09-15,2.3899418168555133,2.469606378609918,2.3899418168555133,2.435205821451379,441000.0
2004-09-16,2.4261535791194757,2.471417594136735,2.4261535791194757,2.44969091009562,286000.0
2004-09-17,2.4533114232897253,2.462364224208899,2.435205821451379,2.435205821451379,992000.0
2004-09-20,2.4352060779386933,2.5492714247013324,2.4352060779386933,2.5492714247013324,287000.0
2004-09-21,2.552892737085368,2.66152658538466,2.536597778550186,2.5709983424959426,3864500.0
2004-09-22,2.5691883248311527,2.596346737316724,2.552893147838285,2.583672854657299,907500.0
2004-09-23,2.580051623018487,2.6180734877565586,2.580051623018487,2.6035889575784417,2208000.0
2004-09-24,2.625315937868349,2.7248967889932265,2.616263133220633,2.715843984345511,643500.0
2004-09-27,2.733948958888021,2.761107366525683,2.7248961563421337,2.730327881036833,958000.0
2004-09-28,2.743001869685443,2.983806685912322,2.73394906678229,2.962080002111924,2249000.0
2004-09-29,2.962080463334272,3.023639446326656,2.962080463334272,3.005533837701145,1242500.0
2004-09-30,3.0236391257488195,3.068903358349388,2.996480715689993,3.0236391257488195,893500.0
2004-10-01,3.0598508120086803,3.087009224348678,3.0507977920594724,3.077956420235345,1433000.0
2004-10-04,3.077955999995169,3.077955999995169,3.0236389668953234,3.032691769772657,247500.0
2004-10-05,2.98742735626881,3.0417441662761404,2.98742735626881,3.009154037104578,411000.0
2004-10-06,2.9892382429043938,3.0236388056696244,2.951216386512648,2.987427596091136,1161500.0
2004-10-07,2.987427431894905,2.987427431894905,2.8987098438022416,2.9421634224096147,1107500.0
2004-10-08,2.969322153353623,2.9874277591309863,2.8914680053437904,2.9294898638105926,1043500.0
2004-10-12,2.915005799445732,2.915005799445732,2.880605013498237,2.913195152245803,1271000.0
2004-10-13,2.905951850497964,2.905951850497964,2.788265224754928,2.824476427803309,969500.0
2004-10-14,2.8244770022308745,2.8588777816245674,2.806371397024459,2.828098295940829,698500.0
2004-10-15,2.869741302905732,2.87879410573551,2.8425828944163967,2.853446128310624,84000.0
2004-10-18,2.895088982337428,2.895088982337428,2.79731858504886,2.8172348370435234,524000.0
2004-10-19,2.8063716132856067,2.81542441658643,2.7574865186283297,2.7737814782354704,177000.0
2004-10-20,2.7755918926695324,2.8063713781462183,2.7719708148197757,2.8063713781462183,709500.0
2004-10-21,2.7973195404566717,2.953028100061649,2.7900773822591893,2.833530978951816,3557500.0
2004-10-22,2.8335298420710915,2.8679304034606603,2.815424022170056,2.815424022170056,130000.0
2004-10-25,2.824476427803309,2.824476427803309,2.788265224754928,2.824476427803309,100000.0
2004-10-26,2.842582399147107,2.842582399147107,2.737569645615264,2.7448120161187406,735500.0
2004-10-27,2.7882659317039336,2.7882659317039336,2.7285173883580414,2.7430019164170227,963000.0
2004-10-28,2.6705799611069296,2.715843984345511,2.6361791739440754,2.715843984345511,1134500.0
2004-10-29,2.733948954118274,2.741191325643851,2.688684941467807,2.7248961515881804,787000.0
2004-11-01,2.715843349058087,2.7248961515881804,2.6977377439979,2.7248961515881804,117500.0
2004-11-02,2.7158425720666206,2.770159371707367,2.7158425720666206,2.770159371707367,990500.0
2004-11-03,2.768348989262581,2.7882650199750114,2.670578618711072,2.670578618711072,846500.0
2004-11-04,2.6977377510586664,2.7973185791503266,2.661526540843517,2.784644698742192,719500.0
2004-11-05,2.781024098424794,2.9150057287286866,2.761107843052255,2.9150057287286866,369000.0
2004-11-08,2.93673191965941,2.93673191965941,2.8516356185743263,2.8715516547488824,375000.0
2004-11-09,2.853445511949676,2.8914673619561406,2.8063708610688907,2.878793483899252,260000.0
2004-11-10,2.8118028059849105,2.8914675894481965,2.8063710818658065,2.889656942796557,151500.0
2004-11-11,2.8896572007277173,2.987427596091136,2.8896572007277173,2.987427596091136,299500.0
2004-11-12,3.059850231083947,3.059850231083947,2.969321991301892,2.987427596091136,1603000.0
2004-11-15,3.023639138489305,3.04174474527148,2.9819961997231323,3.039934314094777,609000.0
2004-11-16,3.036313086210715,3.087008825868599,3.005533383529817,3.087008825868599,491500.0
2004-11-17,3.087009522703923,3.286171448281844,3.087009522703923,3.168484767598388,1785500.0
2004-11-18,3.123219720742746,3.2228005430310165,3.123219720742746,3.132272522768953,1747000.0
2004-11-19,3.077956889389601,3.1322737223487818,3.077956889389601,3.105115305869192,339500.0
2004-11-22,3.105114659629378,3.259012320984376,3.077956248802026,3.2499595173752582,1261000.0
2004-11-23,3.2590117899041995,3.3368661472587,3.2409061856364074,3.295223214275612,4485500.0
2004-11-24,3.2952234536228966,3.36764587595444,3.2191797375061,3.349540270371554,2036500.0
2004-11-25,3.385751871974527,3.420152656050537,3.367646264303744,3.4165313618476856,631000.0
2004-11-26,3.4219630064678928,3.4943854354399546,3.39480459560337,3.4943854354399546,4175000.0
2004-11-29,3.575860729837171,3.575860729837171,3.485332481685785,3.514301538361097,1704500.0
2004-11-30,3.519733092850801,3.519733092850801,3.3585930736387826,3.376698679224233,2281000.0
2004-12-01,3.3766985093114448,3.427394245566907,3.2843598391377173,3.347729455498086,1249000.0
2004-12-02,3.3477293803178783,3.3477293803178783,3.286170412141716,3.295223214275612,2425000.0
2004-12-03,3.259012240428166,3.286170866420075,3.213748223501414,3.2680650438135164,1250500.0
2004-12-06,3.3133292095284683,3.3133292095284683,3.2572017433407323,3.275307349745053,589000.0
2004-12-07,3.27530749898915,3.2771179302105646,3.1902109723426144,3.222801108522579,637000.0
2004-12-08,3.1938312976680434,3.197452374848349,3.077955317047638,3.1576198783575804,984500.0
2004-12-09,3.222800948735794,3.259012161399095,3.1865897360724915,3.259012161399095,1114000.0
2004-12-10,3.2572018092526105,3.289791944607044,3.2572018092526105,3.2680650438135164,294500.0
2004-12-13,3.259012161399095,3.286170786732425,3.257201730267442,3.259012161399095,647000.0
2004-12-14,3.286171423765736,3.286171423765736,3.259012793167632,3.2771184030091045,608500.0
2004-12-15,3.2861708677416512,3.2861708677416512,3.240906634960837,3.240906634960837,169000.0
2004-12-16,3.2590124091779367,3.286171036576103,3.210127311532973,3.210127311532973,3043000.0
2004-12-17,3.2590122417388194,3.2861708677416512,3.188400461639032,3.240906634960837,194500.0
2004-12-20,3.1865895063631577,3.268064728982343,3.1865895063631577,3.237285243604485,149500.0
2004-12-21,3.188400539167604,3.2499595173752582,3.1865898921114355,3.2499595173752582,2059000.0
2004-12-22,3.25176987025428,3.3223818615188754,3.25176987025428,3.3223818615188754,599000.0
2004-12-23,3.340486599859272,3.440067404698153,3.331433799419374,3.380318878627667,379500.0
2004-12-24,3.3857510884886315,3.4201518646040667,3.3857510884886315,3.412909493710166,45000.0
2004-12-29,3.385752104642972,3.4129105180154697,3.385752104642972,3.4110998707896165,151500.0
2004-12-30,3.378509795997034,3.4183420906576947,3.378509795997034,3.3984258354094274,116500.0
2004-12-31,3.367645876431508,3.383940835124076,3.3604035046958214,3.376698679224233,311000.0
2005-01-04,3.347729762593612,3.347729762593612,3.213748146211153,3.231853752546416,542500.0
2005-01-05,3.213747184584028,3.2227999850428533,3.177535982748727,3.19926266068275,1199000.0
2005-01-06,3.197454389928006,3.220991730187252,3.170295970206398,3.1829698562426287,93000.0
2005-01-07,3.1775375725866613,3.2318544025163045,3.159431962610114,3.168484767598388,801500.0
2005-01-10,3.168484621634054,3.168484621634054,3.079767007334436,3.0960621850641874,791500.0
2005-01-11,3.077956262706529,3.0888194975850265,3.005533617670561,3.059850655406503,308000.0
2005-01-12,3.0598503942405024,3.077955999995169,3.032691769772657,3.032691769772657,636000.0
2005-01-13,3.0417451466189043,3.0761459335456114,3.0236395374477585,3.068903776211508,428000.0
2005-01-14,3.068903219979058,3.087008825868599,3.0598504170342875,3.087008825868599,1865000.0
2005-01-17,3.088818943541667,3.13589360041227,3.088818943541667,3.132272522768953,140000.0
2005-01-18,3.166673639777315,3.2572018917598213,3.166673639777315,3.222801108522579,745000.0
2005-01-19,3.25901278094422,3.45093254671426,3.25901278094422,3.4400690945157635,1509000.0
2005-01-20,3.4762791457734066,3.548701776364146,3.4672263439290414,3.548701776364146,2613000.0
2005-01-21,3.539649368250661,3.724326503250994,3.4943851381580746,3.724326503250994,3811000.0
2005-01-24,3.648283702061192,3.675441898380539,3.441879424344115,3.6211250740700978,2066500.0
2005-01-25,3.530596568149967,3.610261146969559,3.530596568149967,3.566807779583572,501500.0
2005-01-26,3.574049849017729,3.574049849017729,3.485332253651508,3.49800635001514,250000.0
2005-01-27,3.4400677813876386,3.548701614397675,3.4129093770940817,3.530596011535304,445500.0
2005-01-28,3.5577547347004432,3.5577547347004432,3.51249072348763,3.51249072348763,330000.0
2005-01-31,3.5124917494459176,3.5124917494459176,3.4400690945157635,3.4400690945157635,981000.0
2005-02-01,3.440067898931701,3.5052481577977126,3.400235614440614,3.412909493710166,1242000.0
2005-02-02,3.485332665005432,3.711652973533989,3.485332665005432,3.68992650363853,3152000.0
2005-02-03,3.6736309975508137,3.693547034417681,3.5849133996810902,3.6917366033402463,3178000.0
2005-02-04,3.6917359261939673,3.6917359261939673,3.584912742128554,3.5921548967816155,1495000.0
2005-02-07,3.583103210718438,3.6211250740700978,3.575861053811396,3.6211250740700978,1282500.0
2005-02-08,3.5487021786424635,3.639230207348304,3.5487021786424635,3.599397917884904,660000.0
2005-02-09,3.747863763810061,3.883656019879113,3.711652553081205,3.753295488586558,5724000.0
2005-02-10,3.784074971493406,3.851066099792389,3.765969366143551,3.8021805768432633,2528500.0
2005-02-11,3.802180980951071,4.064712502262507,3.802180980951071,3.9506471332680166,2443000.0
2005-02-14,3.992290399684314,4.00858557706533,3.947026593632731,4.003153851271658,728500.0
2005-02-15,3.999532128632292,4.026690320089933,3.983236954754706,4.001342559617023,1869000.0
2005-02-16,4.028500912347535,4.128081958912637,3.983237114215534,4.073765142151223,668500.0
2005-02-17,4.073763911232526,4.234903881769895,4.064710895338552,4.20050311204728,1244500.0
2005-02-18,4.128082116158457,4.392424485805956,4.119029528855903,4.25482136009614,2993000.0
2005-02-21,4.25482241324842,4.289223203190747,4.25482241324842,4.26387543446348,212000.0
2005-02-22,4.281979170182949,4.294653048996809,4.164292535951931,4.164292535951931,2473000.0
2005-02-23,3.983237426084654,4.073765461108272,3.892709391061037,4.055659854103549,932500.0
2005-02-24,4.097303279492825,4.14618838103822,4.037554726121392,4.1317040663846845,771500.0
2005-02-25,4.07376514487414,4.291032412065018,4.028500915040198,4.236715595267299,2337500.0
2005-02-28,4.164293738235809,4.25482177852255,4.109976914063764,4.115408639648144,686000.0
2005-03-01,4.091872686935999,4.289224010864955,4.091872686935999,4.2457706231969725,1316000.0
2005-03-02,4.173346357518715,4.236715763801002,4.164293338523128,4.211368001288087,3898000.0
2005-03-03,4.164293328712081,4.301896022750192,4.164293328712081,4.25482136009614,689500.0
2005-03-04,4.254821284906753,4.390613545419032,4.254821284906753,4.33267543368841,756500.0
2005-03-07,4.372507646479336,4.481141274941412,4.310948676685161,4.481141274941412,2680000.0
2005-03-08,4.490194637203927,4.60425999899637,4.490194637203927,4.60425999899637,1549500.0
2005-03-09,4.607880176818266,4.767209299511299,4.607880176818266,4.761778007492041,2635500.0
2005-03-10,4.644091604710839,4.707460998046789,4.372507133731687,4.526404971841767,2336500.0
2005-03-11,4.562616977971142,4.562616977971142,4.482952398791518,4.508300160575258,108500.0
2005-03-14,4.435877101259891,4.477520031792157,4.426824083822966,4.435877101259891,610000.0
2005-03-15,4.428635887983361,4.653145329094455,4.428635887983361,4.5988285079383004,585000.0
2005-03-16,4.593396782655513,4.613313252582976,4.571670313196085,4.5988285079383004,477500.0
2005-03-17,4.526405293683712,4.607880727104946,4.526405293683712,4.562616501499449,405500.0
2005-03-18,4.597017691969372,4.597017691969372,4.539079581583473,4.542700875359475,615500.0
2005-03-21,4.558995270613843,4.568048288527839,4.526405355801096,4.528215786715234,250500.0
2005-03-22,4.551754020779748,4.551754020779748,4.320001982472496,4.3996670019457085,648500.0
2005-03-23,4.363457331122646,4.363457331122646,4.077388368270635,4.2457706231969725,1409000.0
2005-03-24,4.218609449119345,4.218609449119345,4.1552400534776455,4.173345656756935,944500.0
2005-03-28,4.146187875154372,4.146187875154372,3.8637403204982,3.97961611860358,1246500.0
2005-03-29,3.986858298649083,4.028501238033308,3.892709400987474,3.892709400987474,1724500.0
2005-03-30,3.838392759102296,3.98323807023552,3.838392759102296,3.96513246030284,733000.0
2005-03-31,3.983238421293751,4.100925112064245,3.948837629888248,4.075576910587026,3194500.0
2005-04-01,4.209557166790142,4.435877439932927,4.187830268620009,4.187830268620009,1172500.0
2005-04-04,4.207746702132097,4.207746702132097,3.947026057789744,4.037554089274707,413500.0
2005-04-05,4.055659468296248,4.269305869631235,4.052038174571102,4.26025285115421,1203500.0
2005-04-06,4.28922130523017,4.52640500338157,4.28922130523017,4.329053803941474,1945000.0
2005-04-07,4.347205457951342,4.423440477218764,4.347205457951342,4.374432405103152,807000.0
2005-04-08,4.35628208117668,4.383508600757813,4.23648435640115,4.23648435640115,435500.0
2005-04-11,4.174769136948712,4.265524903081974,4.174769136948712,4.211071443402017,352500.0
2005-04-12,4.209256918607276,4.209256918607276,3.993258041741876,4.074938023822821,564000.0
2005-04-13,4.064048008212569,4.064048008212569,3.7209905841295776,3.884351427124416,1285500.0
2005-04-14,3.920654097002689,3.993258730376447,3.7663690347045775,3.811746714184301,1108000.0
2005-04-15,3.89161167193399,3.89161167193399,3.757292770731888,3.779074331131607,1377500.0
2005-04-18,3.720990922467104,3.811746714184301,3.639310926300501,3.811746714184301,1067000.0
2005-04-19,3.902502562957768,3.911577924876909,3.791780204791817,3.868015235598069,555500.0
2005-04-20,3.902502809614673,3.902502809614673,3.8298977458840056,3.8389735411344894,780500.0
2005-04-21,3.8117473665927495,3.848049689493036,3.7572938822423194,3.784520840796447,728000.0
2005-04-22,3.811745639068605,3.811745639068605,3.74821681916396,3.780888721863829,78000.0
2005-04-25,3.811745635436412,3.811745635436412,3.7482168155923032,3.7482168155923032,26000.0
2005-04-26,3.857123749629477,4.016854158114497,3.7591076084895967,4.016854158114497,104500.0
2005-04-27,4.01685491425919,4.01685491425919,3.406975313685807,3.884351427124416,300500.0
2005-04-28,3.693763380740026,3.775443354338364,3.684687587697082,3.7391410476818505,478500.0
2005-04-29,3.7409580048049422,3.793596068179448,3.6393114178024,3.766369543366126,1028000.0
2005-05-02,3.81174691470139,3.81174691470139,3.755478450704048,3.775444596104826,286500.0
2005-05-03,3.757293111896883,3.766368907140087,3.632049993741731,3.731881577628291,945000.0
2005-05-04,3.737326349082816,3.793594798892729,3.675612509580632,3.68468787056264,491000.0
2005-05-05,3.693764095452381,3.8462337263598,3.693764095452381,3.8462337263598,313500.0
2005-05-06,3.8208230003146633,3.902503439726488,3.8208230003146633,3.902503439726488,490000.0
2005-05-09,3.924283047275968,4.156618073235043,3.924283047275968,4.102164612382428,393500.0
2005-05-10,4.220147623095952,4.301827603721597,4.040451059858797,4.047711435263216,1144500.0
2005-05-11,3.902501112590499,3.95513914422552,3.897055724359713,3.938803412290708,305500.0
2005-05-12,3.9478800759928583,3.9478800759928583,3.720990411478811,3.771813907515712,746000.0
2005-05-13,3.866200007631917,3.866200007631917,3.49954606149502,3.583041463158946,1299500.0
2005-05-16,3.5757809242865983,3.5757809242865983,3.357966852340744,3.4124203162324998,1293500.0
2005-05-17,3.357966781166572,3.503176015133455,3.3125888955519205,3.446907566798584,7232500.0
2005-05-18,3.494100016751499,3.666536177676586,3.448722136607739,3.557629265331563,4367500.0
2005-05-19,3.584855997770071,3.584855997770071,3.396083886315569,3.396083886315569,524500.0
2005-05-20,3.457797803507691,3.557629358826344,3.457797803507691,3.5394782062918257,2489000.0
2005-05-24,3.5848559108287694,3.8444176389257705,3.5739651332936524,3.8244515019497833,2074000.0
2005-05-25,3.811746088224283,3.929728814460544,3.766368416196423,3.913392644806828,3221000.0
2005-05-26,3.938804392335969,4.0658624729010375,3.938804392335969,3.99144243706828,722000.0
2005-05-27,3.9660311009486975,3.9660311009486975,3.809931079232071,3.860754573591591,2010000.0
2005-05-30,3.882536008524717,3.884351427124416,3.795410629501333,3.884351427124416,132000.0
2005-05-31,3.902501761645049,3.9388040673829696,3.775443258804707,3.782704066158388,1119000.0
2005-06-01,3.811746588140773,3.866200494128208,3.739141957167842,3.8389735411344894,2395500.0
2005-06-02,3.7663688966159183,3.8298977321098855,3.7482177389379663,3.793595416753981,200500.0
2005-06-03,3.811745853604808,3.911577418333586,3.7899647281648656,3.7899647281648656,686500.0
2005-06-06,3.7954100458767854,3.911577344297356,3.7935946275562458,3.7954100458767854,1228500.0
2005-06-07,3.793595062901975,3.813561637415732,3.7300662333337335,3.7300662333337335,638500.0
2005-06-08,3.7591083161153054,3.9388048972034575,3.7591083161153054,3.884351427124416,1475000.0
2005-06-09,3.8934268689550793,3.985998072918694,3.8407883836382894,3.985998072918694,1732000.0
2005-06-10,4.056787001741643,4.147543213544105,3.995073158542736,4.147543213544105,446000.0
2005-06-13,4.138466946811513,4.310903123690031,4.127576168017898,4.23829850874279,1239500.0
2005-06-14,4.221963589481675,4.221963589481675,4.129392807867209,4.183846285185913,1138000.0
2005-06-15,4.174769633898652,4.192920789285955,4.004148859809547,4.165694272583842,3330000.0
2005-06-16,4.165694126823779,4.338130313348348,4.154803347420938,4.267340679987536,630500.0
2005-06-17,4.329054277426841,4.329054277426841,4.191105422475554,4.23829850874279,426000.0
2005-06-20,4.238298582601537,4.354465881989985,4.211071635143031,4.265525097302395,1024000.0
2005-06-21,4.220146961156205,4.220146961156205,4.102164256498981,4.129391200942033,1027000.0
2005-06-22,4.138467419260782,4.165694369353059,4.084013951833919,4.147543213544105,638500.0
2005-06-23,4.111241572245798,4.149358875832151,4.084014617714288,4.111241572245798,637500.0
2005-06-24,4.040451187592174,4.044081159030306,3.929728836333175,3.929728836333175,1228500.0
2005-06-27,3.913391625774547,3.984181243082957,3.8879801014353954,3.947878941810577,875000.0
2005-06-28,3.947879193220531,4.065861896247957,3.947879193220531,4.038634952181013,771500.0
2005-06-29,3.967846040238336,3.993257567970505,3.9569552618509434,3.9841817750618014,509000.0
2005-06-30,3.993257805294237,4.004148584328882,3.922468174326697,3.922468174326697,475000.0
2005-07-04,3.920653401158138,3.964216086899259,3.920653401158138,3.964216086899259,31500.0
2005-07-05,3.920652815430932,4.004148203069571,3.902501663020689,3.995072410485645,1405500.0
2005-07-06,3.993258969975525,4.258265984241948,3.993258969975525,4.256450998126028,825000.0
2005-07-07,4.156618036445728,4.399843838974116,4.156618036445728,4.392583464142889,1122000.0
2005-07-08,4.3109039786514245,4.439777498672008,4.220148191968203,4.347206293324713,640000.0
2005-07-11,4.401658601075481,4.403474019259368,4.283675893215404,4.292751685862,94500.0
2005-07-12,4.292752090566615,4.447037118043267,4.231038252679016,4.447037118043267,507500.0
2005-07-13,4.447036698793237,4.450666669645786,4.292751685862,4.292751685862,503500.0
2005-07-14,4.310904039293108,4.401659827252996,4.310904039293108,4.3998448413211175,457500.0
2005-07-15,4.339944989290627,4.410734617599775,4.339944989290627,4.392583464142889,149500.0
2005-07-18,4.483340189685076,4.483340189685076,4.374433245666262,4.483340189685076,1821500.0
2005-07-19,4.483339737153375,4.537793203666451,4.427070852159486,4.470633971576092,529500.0
2005-07-20,4.485153689063309,4.579539849033346,4.467002537742732,4.579539849033346,640500.0
2005-07-21,4.581356324650564,4.800985630005142,4.5722809624168566,4.800985630005142,1386000.0
2005-07-22,4.764683160437264,4.955270521475371,4.719305052472873,4.902632037408837,968000.0
2005-07-25,4.902630300661249,4.937117615876502,4.673925721536771,4.808244146496367,1022000.0
2005-07-26,4.800984993165532,4.800984993165532,4.546868825721521,4.617658026579129,637000.0
2005-07-27,4.71022765360958,4.71022765360958,4.670294953180011,4.673925356039979,245500.0
2005-07-28,4.628548287033182,4.7174890654931705,4.628548287033182,4.70115289816192,139500.0
2005-07-29,4.701153323441062,4.844547573219439,4.6739268081836105,4.810060682743844,513000.0
2005-08-02,4.810061342681839,4.88629594206818,4.793725171631458,4.864514813425388,603000.0
2005-08-03,4.900817395050271,4.980682403286673,4.728381178561054,4.85543928390552,1897000.0
2005-08-04,4.900816735318094,4.900816735318094,4.546868987412661,4.61947360926427,485000.0
2005-08-05,4.655774873011961,4.672110606323957,4.628547929562658,4.670295621013199,525000.0
2005-08-08,4.710230590802942,4.837288711527115,4.699339808189311,4.726566764723388,623000.0
2005-08-09,4.72656528584105,4.862698727643625,4.701153323441062,4.810060682743844,604500.0
2005-08-10,4.722934127180744,4.810059914149704,4.722934127180744,4.773757611102035,759000.0
2005-08-11,4.773758328781846,4.773758328781846,4.628548662002971,4.628548662002971,1281000.0
2005-08-12,4.610398667260984,4.710230257136946,4.467004382774212,4.637625621866341,276000.0
2005-08-15,4.657590785077091,4.717489639826479,4.599506915999602,4.650330409631823,122500.0
2005-08-16,4.601322928750986,4.684818339050288,4.365357450619165,4.483340189685076,384500.0
2005-08-17,4.356281251254493,4.437961227194635,4.301827356950873,4.374432405103152,830500.0
2005-08-18,4.356281157229115,4.5196415383410935,4.354465738953082,4.392583464142889,1334000.0
2005-08-19,4.483340088702058,4.584986654048336,4.472449307993937,4.534163154996339,537000.0
2005-08-22,4.461557868337648,4.555944043524084,4.374432501056055,4.447037118043267,1412000.0
2005-08-23,4.43251593641973,4.672111345657807,4.43251593641973,4.628548662002971,2145500.0
2005-08-24,4.632181447630371,4.632181447630371,4.541354445342972,4.541354445342972,281000.0
2005-08-25,4.54135516193208,4.608567110920525,4.539538751528911,4.550438080142687,576000.0
2005-08-26,4.58858559445084,4.610384253090549,4.54135545612974,4.610384253090549,168000.0
2005-08-29,4.62128272695517,4.661246786443025,4.564970108079101,4.604934167566955,30000.0
2005-08-30,4.66124721245333,4.703027686114504,4.54135545612974,4.610384253090549,189500.0
2005-08-31,4.632182478632853,4.715743425955199,4.604934588430622,4.610384253090549,324000.0
2005-09-01,4.632182327969578,4.768423073841675,4.610384103136269,4.752074080393649,379000.0
2005-09-02,4.752073638525528,4.842900649628978,4.604934010467144,4.795670950333065,378500.0
2005-09-06,4.832002928985061,4.91193063155962,4.817470343818577,4.904664555525106,761500.0
2005-09-07,4.931911698194501,4.931911698194501,4.786588467235477,4.813836789588989,761000.0
2005-09-08,4.806570714657637,4.8592505205561976,4.806570714657637,4.832002628844913,527500.0
2005-09-09,4.857434280055979,4.857434280055979,4.795671985789708,4.815653802617632,196000.0
2005-09-12,4.815652839587472,4.815652839587472,4.7411743861276285,4.7411743861276285,22500.0
2005-09-13,4.704841586003332,4.723006980810403,4.668510796389189,4.677593710341312,1269500.0
2005-09-14,4.659429723553827,4.692127270848464,4.61219959616367,4.664879386952484,177000.0
2005-09-15,4.673964803869796,4.723011372141374,4.63218431365742,4.67214839262939,347500.0
2005-09-16,4.668513483410301,4.797488163941518,4.668513483410301,4.693945397255597,505500.0
2005-09-19,4.804753748541818,4.895580765574319,4.777505859980757,4.868332877013259,351500.0
2005-09-20,4.90284582783847,4.90284582783847,4.57586863404501,4.57586863404501,461500.0
2005-09-21,4.723009337142209,4.813836789588989,4.723009337142209,4.813836789588989,348500.0
2005-09-22,4.768422991317428,4.844717859657101,4.750257587722019,4.788404805343163,863500.0
2005-09-23,4.786588467235477,4.848350753773584,4.768423063365598,4.813836789588989,251500.0
2005-09-26,4.813834689816309,5.186225523262325,4.813834689816309,5.177142608740617,768500.0
2005-09-27,5.266155037582184,5.317018424042977,5.177144436098813,5.213475240814799,1414500.0
2005-09-28,5.264339996520813,5.358800286590267,5.222559516920669,5.349717366500142,1022500.0
2005-09-29,5.351532783091868,5.6312798909370425,5.349715939699926,5.585866601890809,1034500.0
2005-09-30,5.585865834669379,5.585865834669379,5.469606929836746,5.495038835954693,625000.0
2005-10-03,5.495039033542665,5.602215025808966,5.449625316003711,5.50412151719207,951500.0
2005-10-04,5.549536827665279,5.549536827665279,5.331551527244218,5.331551527244218,1571000.0
2005-10-05,5.331551460878502,5.391497341956053,5.177145298564222,5.26797275858257,691000.0
2005-10-06,5.25707234871968,5.25707234871968,5.028187768184091,5.086317226710336,1345500.0
2005-10-07,5.08631689391768,5.267971331652393,4.99548989159898,5.162611749104314,931000.0
2005-10-11,5.26797275858257,5.576784650113703,5.215292953039207,5.26797275858257,326500.0
2005-10-12,5.35516596319289,5.35516596319289,5.253439617211561,5.304303006750916,552500.0
2005-10-13,5.231641225752413,5.253439449346426,4.822919011373237,5.010022704316359,329000.0
2005-10-14,5.084502211140957,5.084502211140957,4.904664555525106,4.904664555525106,600500.0
2005-10-17,4.859249680053359,5.039087293392129,4.859249680053359,4.995490414336554,643500.0
2005-10-18,5.030004611517457,5.162612086888866,4.9518933411029,5.086317226710336,802500.0
2005-10-19,5.086317018978575,5.23708988984451,4.926461231108787,4.959159212605874,775000.0
2005-10-20,4.995489167473568,5.055435023624139,4.650346175595691,4.812018346216845,932500.0
2005-10-21,4.650347721662695,4.848350753773584,4.650347721662695,4.813836789588989,868000.0
2005-10-24,4.813835431788188,4.90466242551872,4.777504634295975,4.777504634295975,491500.0
2005-10-25,4.733908666083614,4.90466380893838,4.733908666083614,4.813836789588989,8043000.0
2005-10-26,4.841084970175936,4.995491128910577,4.813837079280068,4.986408209880343,2271500.0
2005-10-27,4.988224284874046,5.037270827406612,4.904663348301024,5.000940023078981,2396000.0
2005-10-28,4.995492399570722,5.022740730494928,4.959161580403465,5.015474220183456,586500.0
2005-10-31,5.077232936689163,5.17532598410474,5.015470246559739,5.031819232161398,355500.0
2005-11-01,5.059070380115737,5.26797275858257,5.0409049747315535,5.26797275858257,529000.0
2005-11-02,5.286137785174166,5.35698255792771,5.266155537515246,5.35698255792771,230500.0
2005-11-03,5.4296441337536185,5.431460544074212,5.295219808790435,5.431460544074212,265000.0
2005-11-04,5.429643964609773,5.429643964609773,5.157162502530539,5.329734037434408,970000.0
2005-11-07,5.358799401504136,5.3769648055866295,5.313385674749206,5.35698255792771,481000.0
2005-11-08,5.404211601038796,5.404211601038796,5.1317305949672125,5.149895995371984,948000.0
2005-11-09,5.131731809857677,5.2407242380892685,4.968242734412878,5.2407242380892685,619000.0
2005-11-10,5.115381647243069,5.264338105040715,5.0881337629578125,5.0881337629578125,232500.0
2005-11-11,4.997307414017365,5.267972504198263,4.997307414017365,5.1716953839040265,1026500.0
2005-11-14,5.178959451503281,5.2225563151547565,5.115380349142924,5.177142608740617,446500.0
2005-11-15,5.193491595021371,5.195308004686833,5.100848205624834,5.177142608740617,509000.0
2005-11-16,5.173510835322556,5.258888170220523,5.1299135297599445,5.258888170220523,555000.0
2005-11-17,5.215292086116391,5.449625906548968,5.215292086116391,5.449625906548968,837500.0
2005-11-18,5.4478100868816455,5.62583087611644,5.375148469545419,5.62583087611644,672000.0
2005-11-21,5.625829984566789,5.625829984566789,5.360615036699843,5.415111241065763,982000.0
2005-11-22,5.373330765294681,5.513204746050892,5.280687347958956,5.358798617394019,1727000.0
2005-11-23,5.404212795515271,5.422378199935086,5.35698265740427,5.407846049638195,775000.0
2005-11-24,5.40784575428657,5.40784575428657,5.369698537017604,5.4042125003620765,334000.0
2005-11-25,5.404212223695803,5.467791348986554,5.313385211207127,5.313385211207127,2944000.0
2005-11-28,5.358798934000144,5.395129738995615,5.267971921511469,5.313385211207127,422500.0
2005-11-29,5.391497341956053,5.391497341956053,5.231641947814201,5.26797275858257,821000.0
2005-11-30,5.311568919577315,5.409662008637572,5.233457643781867,5.376964456649942,1074500.0
2005-12-01,5.3587991160583295,5.929193120343487,5.3587991160583295,5.794769223912843,1824000.0
2005-12-02,5.858348675682022,5.985506947023636,5.849266189499009,5.972791206508958,2724000.0
2005-12-05,5.967339592225916,6.139911104303994,5.967339592225916,6.121745271677293,1452500.0
2005-12-06,6.087232841808077,6.3760628966646085,6.083599587752423,6.303401280330694,1614000.0
2005-12-07,6.303401220869952,6.357897432606319,6.221656686716705,6.234372426145452,737500.0
2005-12-08,6.194408669764063,6.194408669764063,5.994588797750528,6.176243266226232,1442000.0
2005-12-09,6.176243219482572,6.176243219482572,6.090865433713282,6.119930165773319,841500.0
2005-12-12,6.265252625059376,6.265252625059376,6.083598613320758,6.085415023508947,2040500.0
2005-12-13,6.085415350191801,6.114480080249725,6.014570584978714,6.114480080249725,479000.0
2005-12-14,6.041818493719073,6.085415372416505,5.958257556908873,5.965523631175554,857000.0
2005-12-15,5.932824808902865,5.978238088159647,5.920109073387074,5.954623460128365,417000.0
2005-12-16,5.949174613254262,6.13809469509581,5.901944484519547,6.040001617322056,1065000.0
2005-12-19,6.165344543812128,6.219840759785029,5.972791160755055,6.0472691926554605,354000.0
2005-12-20,6.130830462370386,6.194409600858197,6.045453096219071,6.132646873067983,508500.0
2005-12-21,6.179877324424489,6.461441352184967,6.17624450284798,6.448725610472248,1195500.0
2005-12-22,6.4487252411143965,6.539552271786934,6.357898210441859,6.512304379133895,394000.0
2005-12-23,6.539551640542627,6.766619411854487,6.539551640542627,6.728472192583498,256500.0
2005-12-28,6.739371243099638,6.812032857618656,6.66852603901438,6.755720236295632,199500.0
2005-12-29,6.855630280458352,6.855630280458352,6.710307039957736,6.750271104334373,101500.0
2005-12-30,6.766619930561654,6.766619930561654,6.539552141843512,6.766619930561654,156000.0
2006-01-03,6.757536926192708,6.766619411834506,6.672159568911752,6.672159568911752,692000.0
2006-01-04,6.719388906298415,7.128111132161386,6.719388906298415,7.084514250651059,3048000.0
2006-01-05,7.048182605961551,7.082696565126329,6.902858963041455,7.011851370408532,917000.0
2006-01-06,7.080880827256364,7.082697237622416,6.982787737931604,7.082697237622416,504000.0
2006-01-09,7.084514304911163,7.084514304911163,6.812032818915588,6.830198222442134,1320000.0
2006-01-10,6.715754440126245,6.79568210882921,6.666707906306306,6.782966372883098,854500.0
2006-01-11,6.81566542438424,6.942823236971649,6.810215760535045,6.890143441827663,363500.0
2006-01-12,6.939189481738605,7.010034673559391,6.833830332164394,6.921024081253582,1512500.0
2006-01-13,6.98278666596324,6.98278666596324,6.8756106750666905,6.8756106750666905,902000.0
2006-01-16,6.90285966860964,7.071797960606183,6.90285966860964,7.020935005208244,143000.0
2006-01-17,6.955539223921094,7.073614556385038,6.812032414648719,7.073614556385038,815000.0
2006-01-18,6.921024035207275,6.94827235230218,6.793866232658106,6.839279950117177,2986500.0
2006-01-19,6.857445548347373,6.864711622083235,6.775701027801296,6.848362631354557,1417500.0
2006-01-20,6.779335060465166,7.055449358944302,6.779335060465166,6.864712411144171,361000.0
2006-01-23,6.893776350124004,6.902858834019501,6.806582166001699,6.848362631354557,849000.0
2006-01-24,6.901043343608608,6.902859754010329,6.857446462285664,6.866528947391647,833500.0
2006-01-25,6.884694215509476,7.12811096155269,6.86652881255684,7.082697237622416,1204000.0
2006-01-26,7.129928221161816,7.129928221161816,6.993687466240778,7.037284784997859,928000.0
2006-01-27,6.966439247593434,7.426024018738816,6.966439247593434,7.426024018738816,1197000.0
2006-01-30,7.440556256037591,7.9873347371522545,7.435106158922422,7.938288194089283,2509500.0
2006-01-31,8.070895514741716,8.070895514741716,7.90014082255744,7.911040150377149,1943000.0
2006-02-01,7.938290944941266,7.938290944941266,7.811133517452991,7.811133517452991,1733500.0
2006-02-02,7.883794060969163,7.883794060969163,7.480521438301458,7.6294775087995905,1606500.0
2006-02-03,7.629475958770227,7.629475958770227,7.309765222119207,7.309765222119207,1153000.0
2006-02-06,7.355179973516738,7.611312950321997,7.333382177916129,7.584065056175033,982000.0
2006-02-07,7.584063650254766,7.584063650254766,7.178974236835459,7.229837627230278,1528000.0
2006-02-08,7.229836310828879,7.229836310828879,6.970070607908801,7.175340109462507,2017500.0
2006-02-09,7.26616789886711,7.26616789886711,6.999136093457369,6.999136093457369,645500.0
2006-02-10,6.957354762751999,7.084512997060913,6.416025577735613,6.664891516797181,2532500.0
2006-02-13,6.621295655556677,6.621295655556677,6.119930014391832,6.148994745732929,2266500.0
2006-02-14,6.1762434504970205,6.788417957774083,6.1762434504970205,6.739371410068351,2695500.0
2006-02-15,6.770251914437889,6.871978254299133,6.757536176092403,6.81203238318621,2044500.0
2006-02-16,6.632194343352729,6.855628821378734,6.632194343352729,6.793866543930286,663000.0
2006-02-17,6.766617229753101,6.975519529317014,6.721203949994064,6.904674778245133,2507500.0
2006-02-20,6.966437799014796,6.975520282708652,6.833830332164394,6.921024081253582,288000.0
2006-02-21,6.922840867123483,7.048182259361048,6.88469322325282,7.031833269130764,2343000.0
2006-02-22,7.026384865585715,7.0391006047901605,6.88651086814204,7.030017686445622,1033000.0
2006-02-23,7.073613188049064,7.073613188049064,6.766617383028785,6.826563242822513,975000.0
2006-02-24,6.902860388759725,6.902860388759725,6.837464844213204,6.837464844213204,409500.0
2006-02-27,6.839280365474997,6.886510062812303,6.403310297160688,6.403310297160688,2152500.0
2006-02-28,6.44872424508779,6.630378711473182,6.44872424508779,6.574065657985733,1606000.0
2006-03-01,6.592231082586489,7.084514250651059,6.592231082586489,7.084514250651059,1234000.0
2006-03-02,7.084512271848761,7.175339263416616,7.002767762889063,7.120843068475903,1753000.0
2006-03-03,7.093596977927805,7.211672320525076,7.039100765905386,7.206222656013095,724000.0
2006-03-06,7.102678806144412,7.202588296299659,6.90285895963926,6.91194187679737,365000.0
2006-03-07,6.9119418659328815,6.9119418659328815,6.539550491884925,6.632194341123786,2513500.0
2006-03-08,6.632195532428326,6.632195532428326,6.394228430922032,6.566799989776998,1394500.0
2006-03-09,6.810215245945088,6.882876847647475,6.630377651802486,6.641276545579998,589000.0
2006-03-10,6.901042249381063,6.901042249381063,6.584963935437923,6.703039254775336,1496000.0
2006-03-13,6.77025259560293,6.812033068554846,6.6866916496991,6.721206047593595,1072500.0
2006-03-14,6.703040234679009,7.075431214462052,6.664892585033183,7.020935005208244,420500.0
2006-03-15,7.066349755245034,7.111763053000212,6.98642162359223,7.10268056668815,765500.0
2006-03-16,7.249819003643823,7.266167995972465,7.0863303796494925,7.211671787974355,823000.0
2006-03-17,7.266167396121203,7.402407688320614,7.08814620483199,7.104495195810957,832500.0
2006-03-20,7.084515008263824,7.349730012701497,7.019119462456293,7.057266683720092,970500.0
2006-03-21,7.129928544853377,7.30250011784161,7.084515246549595,7.28433514499805,1366000.0
2006-03-22,7.3279307049499,7.484153263590439,7.2643520084667665,7.465988292964448,734000.0
2006-03-23,7.524119688531051,7.989153796682325,7.456907287722664,7.960089489745995,2993500.0
2006-03-24,8.061811423824912,8.061811423824912,7.734833404345413,7.847459474590831,2627500.0
2006-03-27,7.76753259428235,8.270714570872405,7.76753259428235,8.174437906261117,692000.0
2006-03-28,8.13810833549517,8.297963708572594,8.11086044755811,8.203503439783063,1796500.0
2006-03-29,8.26526768542374,8.650374453122799,8.174440225331011,8.36699360918054,894000.0
2006-03-30,8.492335285882731,8.964635816048634,8.492335285882731,8.962819405477221,1456500.0
2006-03-31,8.955551434614657,8.955551434614657,8.673987919541913,8.719401641190816,1566500.0
2006-04-03,8.77389540854263,8.980980857841445,8.77389540854263,8.83020844516216,2599000.0
2006-04-04,8.764814745876757,8.864725109584281,8.719401889131214,8.822944207296928,2355000.0
2006-04-05,8.92830426321285,8.97371798849915,8.855642649232676,8.92830426321285,1317500.0
2006-04-06,8.982801076684018,8.991883128957234,8.888340803484345,8.968268060657314,1735500.0
2006-04-07,8.901056212259105,9.037296519439678,8.846559569670028,9.000965713111876,1611500.0
2006-04-10,9.010052381377024,9.11722843458172,8.95737299344383,9.075447513507717,587500.0
2006-04-11,9.173535847234724,9.2098666462533,8.590425786721108,8.592242196742852,2227000.0
2006-04-12,8.592244124507202,9.24619951975831,8.563179825249271,9.21531794387634,2540500.0
2006-04-13,9.246199929814257,9.36790809592092,9.084527267712105,9.28253073859527,1537500.0
2006-04-17,9.312658361432398,9.540909796127847,9.312658361432398,9.480651431299613,514500.0
2006-04-18,9.495256680840706,10.114274809676008,9.47699702393845,10.09966691001223,2015000.0
2006-04-19,10.125233151198298,10.212881438927177,10.001064671023215,10.110625248361831,2292000.0
2006-04-20,10.04306118702038,10.070451110095282,9.699770726355752,9.769159344141467,2804000.0
2006-04-21,9.988281781407537,10.526955273286664,9.696120241694135,10.136189300991004,1590500.0
2006-04-24,10.298704524752797,10.298704524752797,9.725337552721042,10.006542965974315,1587000.0
2006-04-25,10.316967430996272,10.358965272912917,9.860464455029271,9.907940806323936,1282500.0
2006-04-26,9.951764527796476,10.01567553651488,9.851334186539455,9.907940806323936,1438500.0
2006-04-27,9.769162488745028,9.833073490772108,9.58656149161816,9.677862425536713,1919000.0
2006-04-28,9.696122369979436,9.94080762612647,9.49708758211035,9.867767225165856,1357000.0
2006-05-01,9.951761512250537,10.203751099524412,9.951761512250537,10.203751099524412,453000.0
2006-05-02,10.061322959508798,10.360788012981176,10.0430624280624,10.203751099524412,1588500.0
2006-05-03,10.156274017004794,10.225662638270922,9.8148102886999,9.849504599332963,371500.0
2006-05-04,9.696121429720169,10.399136309180651,9.696121429720169,10.316965648390706,2352000.0
2006-05-05,10.225664453223992,10.740599826090078,10.225664453223992,10.645647142390647,1263500.0
2006-05-08,10.673038322761316,10.738775205663387,10.517828124670304,10.589041775082167,1159000.0
2006-05-09,10.700427508045149,11.018153115233028,10.581736657454808,10.88850611914896,2099500.0
2006-05-10,11.029108130755162,11.319443779817847,10.919547557752832,11.056498056328238,2286500.0
2006-05-11,11.047372755270803,11.78508123513215,11.016330189597644,11.067458301802509,3217500.0
2006-05-12,11.12041065937081,11.138670322169247,10.134364488370558,10.773468359098846,3867500.0
2006-05-15,10.052193499945725,10.123408011019787,9.5536919224273,9.701599452732728,2981000.0
2006-05-16,9.677861186263588,9.860462160007968,9.164751709938267,9.531779536557956,1956000.0
2006-05-17,9.444130300227666,9.531778584730532,8.956585792551051,8.989453355045853,2732500.0
2006-05-18,8.983977148906726,9.111797402764308,8.64433923049918,8.883545954349852,1781500.0
2006-05-19,8.657120603638939,9.130057248700291,8.501909560754225,9.004062883574763,1347000.0
2006-05-23,8.94745686234017,9.586560737355146,8.94745686234017,9.349179024412102,2537500.0
2006-05-24,9.130057529165803,9.221358452741518,8.500083942765825,8.710074847995772,4086000.0
2006-05-25,8.86711225967433,9.246923008008988,8.863460501158862,9.130058028412142,3038000.0
2006-05-26,9.267010371601655,9.814814309238658,9.038758876037967,9.707079575469862,1671000.0
2006-05-29,9.845853883763269,10.03028072966136,9.650470022073902,9.833071859620237,328000.0
2006-05-30,9.842200917319266,10.030280385599584,9.267007238483,9.398480104237292,2345500.0
2006-05-31,9.54091146457746,10.112453526183344,9.511695651974154,9.97915474859899,9775500.0
2006-06-01,9.778290269197909,9.805680194122829,9.588384932203764,9.732639813849698,4090000.0
2006-06-02,9.860466872858558,10.026634143134816,9.69795136258952,9.802034359190271,1900000.0
2006-06-05,9.714380273454289,9.769160123976969,9.263355092553436,9.327265208399902,3271000.0
2006-06-06,9.130054925363282,9.130054925363282,8.883543024437726,8.983974185871052,2435000.0
2006-06-07,8.932849635388475,8.932849635388475,8.600515212061747,8.642513049462362,2598000.0
2006-06-08,8.500085324937011,8.500085324937011,7.66559746437727,7.979671369068848,4259000.0
2006-06-09,8.107491919247892,8.20792224764175,7.997931323533622,8.20792224764175,2946000.0
2006-06-12,8.125753267624939,8.213402458933963,7.762377085905856,7.870111824631203,1212500.0
2006-06-13,7.5779495196652285,7.669249591763411,6.743462054366865,7.048405705725516,5001500.0
2006-06-14,7.121446432052647,7.556037101726277,7.06849200797822,7.523168658360708,3402000.0
2006-06-15,7.678380109007816,8.271834515073616,7.678380109007816,8.125752827704101,3544500.0
2006-06-16,8.207919175515622,8.207919175515622,7.800718634963934,8.138530562988182,1134500.0
2006-06-19,8.12392620406458,8.12575208349904,7.742289539533352,7.89384885182722,1587000.0
2006-06-20,7.988798849956034,7.988798849956034,7.532296058529975,7.539600444511102,1098500.0
2006-06-21,7.532295769764111,7.9230625552190865,7.484819439481822,7.846369552842346,2805500.0
2006-06-22,7.850024880628212,8.215227788293141,7.797070890018414,8.158621167816563,1793500.0
2006-06-23,8.273661467816336,8.461740151840234,8.125753881660678,8.381396214682836,509000.0
2006-06-26,8.54025636326982,8.985803118428878,8.54025636326982,8.985803118428878,1964000.0
2006-06-27,9.01136857654595,9.11179891708349,8.50008573472352,8.582255538412241,2207500.0
2006-06-28,8.50921551660084,8.6735568728184,8.293746048034837,8.50008611847459,1468500.0
2006-06-29,8.447129910346261,9.221359344307825,8.445304031011833,9.057018014266266,1824500.0
2006-06-30,9.175707434453583,9.343700496732938,8.958412155060733,9.137361362333095,1163500.0
2006-07-04,9.175709610770935,9.400308459623313,9.168405222139764,9.394830821182651,539000.0
2006-07-05,9.367438210236564,9.56099531118375,9.086231953607603,9.31996187447895,1143000.0
2006-07-06,9.358307339039271,9.654121478899272,9.296223104922973,9.577428472641502,483000.0
2006-07-07,9.31265965769041,10.013848712964316,9.31265965769041,9.64499408542425,762000.0
2006-07-10,9.677859740584331,9.703423786018773,9.440478074821662,9.586558831995612,699500.0
2006-07-11,9.513520173948828,10.04488932901681,9.513520173948828,10.043063449828423,1111500.0
2006-07-12,10.156273254620851,10.495911949272074,10.088711388004862,10.249400035607955,1807000.0
2006-07-13,10.249403293970412,10.249403293970412,9.73812051678632,9.820290310086818,1121500.0
2006-07-14,9.770985860798849,9.770985860798849,9.48978048445398,9.613948956495609,1780500.0
2006-07-17,9.54091126034667,9.54091126034667,9.122754400634816,9.153796962732825,1519000.0
2006-07-18,9.267008457342955,9.267008457342955,8.660773014363675,8.883545954349852,1185000.0
2006-07-19,9.04788859460496,9.142841294573325,8.710076506199188,9.115451360570235,1724000.0
2006-07-20,9.12823076617842,9.17022859487397,8.837895111141636,8.837895111141636,817500.0
2006-07-21,8.94745573868328,8.94745573868328,8.364957675514695,8.51651695106265,706500.0
2006-07-24,8.562170847103678,8.627906870756162,8.288268862012446,8.563996726828691,1699500.0
2006-07-25,8.494606630129153,8.920067879363229,8.494606630129153,8.839723090137127,1657000.0
2006-07-26,8.854330135526384,8.883545944745052,8.64981685886519,8.874416548558075,623500.0
2006-07-27,8.993108093658217,9.029628293328791,8.750247851603163,8.770334266170563,753000.0
2006-07-28,8.784941127528356,9.173882122027743,8.746595053039437,8.947456562703952,524500.0
2006-07-31,8.947458671244638,9.491609971093268,8.93467664340281,9.416743683632514,1092000.0
2006-08-01,9.279790385530978,9.358309286972656,9.108145548885664,9.298050919153756,2013000.0
2006-08-02,9.40578572281973,9.504390167372154,9.31265891598236,9.425872135861956,797500.0
2006-08-03,9.40213378222041,9.40213378222041,9.248748609937666,9.340048665057994,684000.0
2006-08-04,9.403956656496948,9.962715566732443,9.312655759840617,9.550037394579173,1468500.0
2006-08-08,9.86228586659024,10.024800392674107,9.805679272450725,9.893328417108023,1953500.0
2006-08-09,9.970020150792324,10.614602334682983,9.970020150792324,10.40643649512464,1650500.0
2006-08-10,10.406437373889824,10.408263252699976,10.132535526037724,10.134362275557848,1345500.0
2006-08-11,10.307834218364205,10.47217552140017,10.11610298839227,10.17088371297429,1637000.0
2006-08-14,10.18914357141539,10.302356780841396,10.09784352295678,10.198273837474282,1623500.0
2006-08-15,10.258533069771657,11.02910982796495,10.258533069771657,10.782598718452956,1532500.0
2006-08-16,10.828245696327905,11.527608642328268,10.775291728764126,11.37787526284489,3257500.0
2006-08-17,11.330399962943616,11.75951286170301,11.17518893298192,11.335878470502989,5278000.0
2006-08-18,11.155742295699454,11.303876525187304,10.844844415202072,11.053329368690251,2384000.0
2006-08-21,11.053327256709736,11.704383480438654,11.053327256709736,11.43006182229468,1762500.0
2006-08-22,11.430064685056696,11.430064685056696,11.17768883588157,11.32582220212195,833000.0
2006-08-23,11.177687872632522,11.5032160379757,11.00029306076418,11.064302010474872,1220000.0
2006-08-24,11.09173290666988,11.09173290666988,10.72231302348138,10.972860150395253,1418000.0
2006-08-25,11.027724834846843,11.027724834846843,10.888734882265863,10.972860150395253,999500.0
2006-08-28,10.96371702685009,10.96371702685009,10.574180779042806,10.863132778986712,1342000.0
2006-08-29,10.63635843590568,10.799122929917708,10.29620002897028,10.766204121233612,2044500.0
2006-08-30,10.607100338575448,10.689396071495652,10.444335806437849,10.607100338575448,1876500.0
2006-08-31,10.727801646080245,11.13379688786664,10.607100193000152,10.991150429535846,2414500.0
2006-09-01,11.100876727018823,11.667807707720378,10.982003975445906,11.53064643803876,997500.0
2006-09-05,11.612944123525525,12.653537531512326,11.52150414046935,12.379215838254558,2403000.0
2006-09-06,12.280459519396985,12.34446759081361,11.925669930300112,12.152442504519168,1778000.0
2006-09-07,11.889093762591818,12.01528209998232,11.556250047201218,11.656835156030068,1090500.0
2006-09-08,11.556248569338225,11.603797665456096,11.38068334678335,11.49041182889126,283000.0
2006-09-11,11.06430388499253,11.1411135912049,10.466282592763289,10.515660385620494,1193500.0
2006-09-12,10.535775179079383,10.839357450683815,10.25048055485024,10.453478585779084,1069500.0
2006-09-13,10.543094419871116,10.80827196110143,10.52846412127492,10.746092538033867,1166000.0
2006-09-14,10.806439219386098,10.971032414827262,9.921295586582463,10.04016748101814,1088000.0
2006-09-15,9.994448725163236,10.330949853541505,9.7384146512791,10.241337666068638,1340500.0
2006-09-18,10.259628197798571,10.477256592802204,9.90666715618504,10.385815709638209,2702000.0
2006-09-19,10.243162085781048,10.358377458338545,10.012732212710416,10.095028782816575,1466000.0
2006-09-20,10.09503293462986,10.10417719552341,9.720126958441456,9.784135040606875,2107500.0
2006-09-21,9.78230452316944,9.78230452316944,9.246463667430882,9.262922636308216,3294500.0
2006-09-22,9.363509522127083,9.45495039566588,9.191601586800736,9.306817017696035,3892500.0
2006-09-25,9.23548940454263,9.23548940454263,8.595405307005366,8.7782869760414,4794000.0
2006-09-26,8.961169733305912,10.13343663969549,8.961169733305912,9.93958286527406,3137000.0
2006-09-27,10.012736547465895,10.241337842485873,9.612227329739785,9.720127168894642,1390000.0
2006-09-28,9.873744985723702,9.967013635116992,9.491523513199764,9.716467396654323,2278000.0
2006-09-29,9.582965382874118,9.716469320726612,9.411057468882374,9.55370479531817,2377000.0
2006-10-02,9.89934971091769,10.54674868280532,9.897521033286402,10.04016748101814,2171500.0
2006-10-03,9.965188561608,10.14624076585182,9.84265841409625,9.930441063171935,3332500.0
2006-10-04,9.930440101370936,10.20110447853627,9.392770446807289,9.440319558793975,2823500.0
2006-10-05,9.78230213522716,10.296197864364515,9.692690858922807,10.19744233111848,1267500.0
2006-10-06,10.08771766243788,10.71500037517248,10.060285750956416,10.47176791135734,1897000.0
2006-10-10,10.607098463357117,10.866788976887324,10.46079292925982,10.789979290923014,1527000.0
2006-10-11,10.894220572812198,11.05515639412341,10.835699407293085,11.05515639412341,1229000.0
2006-10-12,11.055157024952608,11.483098086486454,10.972860432184088,11.457494857099734,2559500.0
2006-10-13,11.521504390957729,11.912869305917829,11.42457750102502,11.83971696906464,2288000.0
2006-10-16,11.878119385171653,12.333493155754914,11.878119385171653,11.894579224425408,1317500.0
2006-10-17,11.799484932704528,11.88726757358421,11.503217320674064,11.6019729006693,2063500.0
2006-10-18,11.664148957547605,11.766562735863424,11.404458465184968,11.585510600524197,835000.0
2006-10-19,11.667810632693811,11.949447080223072,11.622090198005068,11.804971064715286,1435500.0
2006-10-20,11.868976106036254,12.006137374924965,11.751932904586443,11.914696528999158,997000.0
2006-10-23,11.795825508381636,12.070147214353344,11.704385521087504,12.070147214353344,1695500.0
2006-10-24,11.81228423168913,11.996993738472565,11.777536743315984,11.93847169868856,2085000.0
2006-10-25,11.978706508074993,12.051858842337422,11.634889839405886,12.051858842337422,2186000.0
2006-10-26,12.0701470329932,12.269487719656912,12.0701470329932,12.17987553932422,954000.0
2006-10-27,12.08843438230288,12.342638861483012,12.0719745411188,12.223766106462705,2094000.0
2006-10-30,12.14330096775048,12.14330096775048,11.795826882643455,11.883610396890123,1656000.0
2006-10-31,11.867149317646357,11.878122255785891,11.676953757998564,11.731817576651588,1638000.0
2006-11-01,11.704385672888518,11.762907718978992,11.064302265349353,11.066130943032698,1956500.0
2006-11-02,11.155739611904355,11.155739611904355,10.746086258330656,10.872274581088838,2009500.0
2006-11-03,10.945428263297956,11.21426303746858,10.853987413067212,11.21426303746858,1246000.0
2006-11-06,11.256325597501355,12.059172528673884,11.183172397405258,12.018939009858888,1879000.0
2006-11-07,12.01894148998646,12.23474116388252,11.887267097913528,11.951275180155676,1834500.0
2006-11-08,11.885434699277834,12.024423758926575,11.444691228560709,11.52150177524963,1730500.0
2006-11-09,11.704385943449513,11.823258716061696,11.63671963533344,11.77936696246806,2547000.0
2006-11-10,11.74095937720865,11.74095937720865,11.16488416977987,11.17402842832108,1605000.0
2006-11-13,10.570525908079745,10.735118273081309,10.28705987450476,10.42970723033902,4241000.0
2006-11-14,10.420559007557127,10.420559007557127,9.701836467251296,9.8097362821671,5059000.0
2006-11-15,9.760359185129715,10.279741100468614,9.548217767340365,10.166355245447114,3302000.0
2006-11-16,10.3364349103898,10.396785631581412,9.679892559747143,9.679892559747143,3334000.0
2006-11-17,9.652459484395608,9.866430454453676,9.19891518654622,9.665261099284535,2552000.0
2006-11-20,10.076745644944072,10.360210766415024,10.05662844466839,10.171842996682928,3872000.0
2006-11-21,10.405929168969408,10.475424145404812,10.199273789185876,10.22304834049038,3416500.0
2006-11-22,10.515658343697876,10.927140452303211,10.460793655596335,10.853988116197582,3926500.0
2006-11-23,11.035039338957986,11.035039338957986,10.762547215389604,10.89970761589389,416500.0
2006-11-24,10.972861323062368,11.558080907561775,10.972861323062368,11.411775357403425,2171500.0
2006-11-27,11.477609528312126,11.75010247604321,11.016749756672642,11.108189716926352,3309000.0
2006-11-28,11.13562462185154,11.13562462185154,10.661962275604598,10.789979290923014,3685000.0
2006-11-29,10.81741327604881,11.05515883359916,10.727801958534693,11.00029413876264,2779500.0
2006-11-30,11.11916474351012,11.13196635779487,10.881419232443958,10.939941271479055,2189500.0
2006-12-01,10.952743353241807,11.283758405399732,10.698538862115337,11.2819297278588,3068000.0
2006-12-04,11.265471143915722,11.795826059973788,11.210607323382655,11.740962239440718,2322500.0
2006-12-05,11.704386257727004,11.793997573001374,11.428235856715572,11.631233914469842,2942000.0
2006-12-06,11.704384486585967,11.74827536267174,11.457494711419582,11.612943635329248,2426000.0
2006-12-07,11.554421379150494,11.976876394850985,11.554421379150494,11.956760070704483,3334000.0
2006-12-08,11.88726807667421,11.88726807667421,11.431894136263113,11.814115727504417,2845500.0
2006-12-11,11.793996956881529,12.249370836697633,11.76656504760432,12.13598497218574,1893500.0
2006-12-12,12.130495508946128,12.130495508946128,11.66963569328155,11.753760953096162,1351000.0
2006-12-13,11.75376330607616,12.18353394969702,11.618431566772266,12.070147214353344,2253000.0
2006-12-14,12.070144004306629,13.075989701350696,11.996991685108272,13.057701185528888,5999000.0
2006-12-15,13.02112957928915,13.057705751678656,12.448712437791205,12.46882876577635,3436500.0
2006-12-18,12.481628119179208,12.527348544386646,12.09757794270804,12.251198187705423,4028000.0
2006-12-19,12.07197443380959,12.413962404146014,11.53979092917591,12.203648801888956,5546000.0
2006-12-20,12.117695336547404,12.117695336547404,11.850689234965731,11.887265401318771,1537500.0
2006-12-21,11.878123917378316,11.878123917378316,10.771693536594324,10.894223678907418,3909500.0
2006-12-22,10.88141825931384,11.219748848982633,10.588808962351091,11.17402842832108,3260500.0
2006-12-27,11.338617252571057,11.338617252571057,11.06429655662445,11.12464724925978,1398000.0
2006-12-28,11.124652674583904,11.292903225320131,10.976518449840391,11.135625612418409,2130500.0
2006-12-29,11.137455325676322,11.492244108500213,11.082590631402148,11.475785136240328,1174500.0
2007-01-02,11.475785117190346,11.612945544581,11.205120745961615,11.247183823509449,897500.0
2007-01-03,10.9362858670748,10.9362858670748,9.838999837584783,10.274256544984835,7751000.0
2007-01-04,9.967015085898574,9.994447866343332,9.582964880118404,9.628685308815024,7246000.0
2007-01-05,9.829855516529822,10.287058098694,9.81156699466179,10.241337666068638,8055500.0
2007-01-08,10.378499631865438,10.559551824196133,10.120636863608372,10.17367288280309,2045000.0
2007-01-09,10.104176066013286,10.241336475905,9.80607982174651,10.043825346133794,4593000.0
2007-01-10,10.213907531794362,10.7369469651562,10.038341353913223,10.599786515468812,4921000.0
2007-01-11,10.517485744040409,11.036867616134025,10.442504739444594,10.832040925503671,3431500.0
2007-01-12,10.88324666797756,11.119162583711704,10.808264802251935,10.808264802251935,2210500.0
2007-01-15,10.789977166021243,10.9179932840845,10.554060378092045,10.658302821695894,1031500.0
2007-01-16,10.621729880548594,10.658306049937094,10.35106552943793,10.41324493019392,2157000.0
2007-01-17,10.376668160321197,10.586981776168017,10.144409541746931,10.356551835150656,2296500.0
2007-01-18,10.405928808461775,10.552233466176355,9.967013963273487,10.142580075757714,3804500.0
2007-01-19,10.085887250055634,10.380326130544267,10.085887250055634,10.191958394132008,4043500.0
2007-01-22,10.197443566738324,10.479079912722096,10.197443566738324,10.277910595851148,1750500.0
2007-01-23,10.535775898745774,10.972861252610786,10.513830022760692,10.954572731941663,3444500.0
2007-01-24,10.881421558073589,11.347768420516822,10.881421558073589,11.30204798599488,2884000.0
2007-01-25,11.402631681465964,11.430063589909246,11.009437214918796,11.044184705901124,2195000.0
2007-01-26,11.044187242505211,11.24718533010786,10.936287389528848,11.238041067844986,1754500.0
2007-01-29,11.137451166961288,11.183170711065944,10.998461241395256,11.108189716926352,1677500.0
2007-01-30,11.155744271228569,11.408120150108134,11.066132944226585,11.164888533343625,1579500.0
2007-01-31,11.236210674495371,11.521505334821478,11.075275694643182,11.41543417608141,2412000.0
2007-02-01,11.47578323048876,11.77204991423492,11.46663897095417,11.612943635329248,2886500.0
2007-02-02,11.56722190795665,11.56722190795665,10.917994378821128,10.932625541247752,5064500.0
2007-02-05,10.978347646791386,11.064302475901798,10.793638116588228,10.97651896907324,2202000.0
2007-02-06,11.128311046150008,11.33679513995632,10.989321068915975,11.247183823509449,1858000.0
2007-02-07,11.15574243972824,11.625746621922833,10.991150108903492,11.48492884546712,3053000.0
2007-02-08,11.466640326121064,11.48492884735164,11.274615213423438,11.459324743219891,2114000.0
2007-02-09,11.56722195310365,11.56722195310365,11.073443328456763,11.17402842832108,1697000.0
2007-02-12,11.155744270839724,11.333139118868305,10.989322362939856,11.014925599225244,1089000.0
2007-02-13,11.292904475145813,11.960419847027442,11.292904475145813,11.856177362085074,3932000.0
2007-02-14,11.969561317417934,12.79618367675116,11.96041705833512,12.326178701202275,4922500.0
2007-02-15,12.43590907824485,12.713888123857048,12.338982191394107,12.580385069742718,2983000.0
2007-02-16,12.435910137447276,12.89311270320571,12.435910137447276,12.862022565963546,2811500.0
2007-02-19,12.744977729898393,12.86567917232574,12.710230239254807,12.798013740688976,686500.0
2007-02-20,12.728517300912992,12.78155243358194,12.16707235417573,12.768750819763763,2440000.0
2007-02-21,12.754121468952755,12.754121468952755,12.364585249407815,12.527348886252772,2778000.0
2007-02-22,12.80167107351909,12.99369617450366,12.620618910194606,12.99369617450366,2881000.0
2007-02-23,12.966264471555627,13.14365841043743,12.883967873825018,12.92968830279143,2491500.0
2007-02-26,13.030274473613977,13.286307692782628,12.942491830022254,13.236929901259488,3038500.0
2007-02-27,12.618790220867316,12.982723224780711,12.287775157858958,12.648050806570602,6101500.0
2007-02-28,12.646222234816404,12.646222234816404,11.843374334321547,12.426765224071026,3651000.0
2007-03-01,12.070147409021732,12.326180598437146,11.75924952870925,12.143299748854709,5126500.0
2007-03-02,11.887262282724746,12.179871536783777,11.649516827779603,11.826911580472856,3143500.0
2007-03-05,11.521505550335476,11.649521716688156,11.170373251653109,11.247183823509449,2736500.0
2007-03-06,11.55808080822464,12.02259807003878,11.494071858066532,11.841545901622464,4036000.0
2007-03-07,11.892749636586863,12.412132341171978,11.892749636586863,12.25302521313858,1999000.0
2007-03-08,12.435908196609208,12.55478007775507,12.229251950573843,12.229251950573843,1688500.0
2007-03-09,12.161586920862288,12.221937638132577,11.93847169868856,11.93847169868856,761500.0
2007-03-12,11.938470101890497,12.307889938091185,11.938470101890497,12.20730571344227,1246000.0
2007-03-13,12.207311166350904,12.207311166350904,11.503218663162604,11.611118517020763,2373000.0
2007-03-14,11.338623052602028,11.640376670134303,11.009437525851723,11.640376670134303,5039000.0
2007-03-15,11.806795296794762,12.156097925899047,11.795822361719468,12.015280191180905,4638000.0
2007-03-16,12.015282363948293,12.070146177201552,11.669637026683318,11.79582449480149,3083000.0
2007-03-19,11.887263763875794,12.115864990104177,11.826913054104214,12.084774860566611,2527000.0
2007-03-20,12.143299873828225,12.43408055846359,12.042715623533883,12.104895025827366,3183500.0
2007-03-21,12.253024225785744,12.768748662299927,12.207304682471245,12.616957999525226,2699000.0
2007-03-22,12.659025328140112,12.938833093110809,12.624277833241896,12.90042824255322,2313000.0
2007-03-23,12.803500358782282,13.542340212055809,12.803500358782282,13.441755090738626,3189500.0
2007-03-26,13.569771233059187,13.898956740799102,13.569771233059187,13.716075903165818,2749500.0
2007-03-27,13.9446754887704,14.347013283107469,13.624633407423437,13.71790292859897,4221500.0
2007-03-28,13.58805977042397,13.798373401505158,13.368602750895956,13.441755090738626,1783000.0
2007-03-29,13.633781321363736,14.264721394418034,13.633781321363736,13.964796427595116,2040000.0
2007-03-30,14.081836896950366,14.081836896950366,13.834947996104624,14.063549250094368,2061500.0
2007-04-02,14.06355198735186,14.100128160227433,13.834950688868332,13.99771435294898,2091000.0
2007-04-03,14.264721790851,14.447602660570675,14.142190779696284,14.235460328468989,2088500.0
2007-04-04,14.31958357080319,14.818848317441478,14.085496265400344,14.78227302076554,3661500.0
2007-04-05,14.851767961683008,14.996243086489969,14.663399341626135,14.795074595107984,1754000.0
2007-04-09,14.902972242100969,14.904800047413053,14.668884099565656,14.76763965317826,1416000.0
2007-04-10,14.913946969169611,14.935892845456362,14.489663225122891,14.570131147492758,2635500.0
2007-04-11,14.791415961822592,14.791415961822592,14.17510630937989,14.264718481582529,8002500.0
2007-04-12,14.173278523726983,14.356159362527444,14.109270448157984,14.3360430370884,1221000.0
2007-04-13,14.356157440625148,14.630479098123876,14.275690405552092,14.623163516733364,1561500.0
2007-04-16,14.65608127670374,14.941375849861371,14.61218953558889,14.941375849861371,3256500.0
2007-04-17,15.0197037378621,15.073148605182553,14.781969073027074,15.058404648066196,2525500.0
2007-04-18,14.95520072382223,15.111848002673028,14.91834347102258,15.111848002673028,1152500.0
2007-04-19,14.75248121591283,14.770910720800403,13.897371346253529,14.370998725151372,3432000.0
2007-04-20,14.549761862152549,14.697194394353374,14.404172104789152,14.433658259722431,1315500.0
2007-04-23,14.468672904554516,14.520274991294322,14.090876839725404,14.14432170121178,1937000.0
2007-04-24,14.282539510889892,14.448401541254109,13.952659103680006,14.122206683546974,898000.0
2007-04-25,14.35441249285226,14.667707037490024,14.166435414562748,14.350726943479412,1391500.0
2007-04-26,14.350726774130637,14.531331872776043,14.225408430494095,14.42444303332054,1938000.0
2007-04-27,14.2272525697003,14.586620026793511,14.00610377092011,14.429972741299077,1206500.0
2007-04-30,14.514745826139492,14.514745826139492,14.122206683546974,14.122206683546974,778000.0
2007-05-01,14.190394682082992,14.280697681012615,13.760997379750618,14.133265145941712,796000.0
2007-05-02,14.098249887762064,14.595835136564622,14.007946888187334,14.47973153104489,2163500.0
2007-05-03,14.65112016336216,15.093417719361309,14.605048160354263,15.019701460028116,2127500.0
2007-05-04,15.111846463652563,15.662875606273769,15.089731411211272,15.58915935064753,2100500.0
2007-05-07,15.849014206684492,16.08674887494905,15.572576870122994,15.57626242007162,1202000.0
2007-05-08,15.616805927148071,15.727381205792431,15.062091152912808,15.211365582164657,1243000.0
2007-05-09,15.250070520387958,16.204698446101336,15.250070520387958,15.867445075262122,1509000.0
2007-05-10,15.775298954366738,16.534576776412326,15.52834775897302,15.941159257978583,2761000.0
2007-05-11,15.941154750878628,16.630403409432837,15.941154750878628,16.503242297501945,2132500.0
2007-05-14,16.422154515857045,16.422154515857045,15.668404373072754,15.821366082565657,1895500.0
2007-05-15,15.954053978262326,16.416624636719646,15.898767229742832,16.36502343709691,1686000.0
2007-05-16,16.35581442826364,16.35581442826364,15.673938432017648,16.142036699392346,2193000.0
2007-05-17,16.033300091906032,16.033300091906032,15.498856814093632,15.821366082565657,21153000.0
2007-05-18,15.738435021632476,15.738435021632476,15.54493051575786,15.653662121211436,2909500.0
2007-05-22,15.662875585676144,15.847167103266472,15.391969269311408,15.417769870869956,3148000.0
2007-05-23,15.476742543890431,15.495172047598809,15.1118468066288,15.248222673522887,3125500.0
2007-05-24,15.176352571883752,15.338529086476774,14.595837102400257,14.65112387150947,3679000.0
2007-05-25,14.789337821227772,15.576259718654976,14.789337821227772,15.539402468026385,3539000.0
2007-05-28,15.677623577120032,16.12545042810744,15.677623577120032,15.957746474789523,1285000.0
2007-05-29,16.029611859626193,16.033297408057965,15.683145701566264,15.703417096707913,764500.0
2007-05-30,15.70342466809219,15.70342466809219,15.325628529907592,15.52466230145763,1693000.0
2007-05-31,15.683148333828624,15.937468793644198,15.526501075216832,15.784507084082756,2002000.0
2007-06-01,15.920888200064953,16.16968129720536,15.688680957893627,15.849015576020673,1811000.0
2007-06-04,15.922730727374956,16.687537716018586,15.71263855920543,16.66726455468215,3540500.0
2007-06-05,16.846021505655205,18.24478834241876,16.846021505655205,17.203546104555013,6946500.0
2007-06-06,16.927112243529283,17.23303391582079,16.60460296362969,17.11324565858995,3036500.0
2007-06-07,16.95476341018019,17.876217962445796,16.95476341018019,17.20724211216405,5240000.0
2007-06-08,17.046901656005563,17.479984470770113,16.495872471839665,17.41548296192585,5406500.0
2007-06-11,17.599772365481627,18.29823398755739,17.185117348002617,18.18028763241816,2072000.0
2007-06-12,18.1784485834902,18.1784485834902,17.011886907154043,17.16484863789094,3433000.0
2007-06-13,17.341764182298196,17.56107103805433,16.6967474299933,16.825750428947472,3258500.0
2007-06-14,16.93632310763005,17.50762533938818,16.93632310763005,17.44680939174321,1643500.0
2007-06-15,17.44680902671119,17.870676998232724,17.44680902671119,17.868835102680364,3548500.0
2007-06-18,17.784060068581113,18.764488044113044,17.784060068581113,18.312975831282323,2864000.0
2007-06-19,18.10657273341573,18.198718495023968,17.507627919263562,17.761948393466692,3215000.0
2007-06-20,17.92965374671825,18.06050040951389,17.608988118967826,17.71587607570657,2056500.0
2007-06-21,17.56659766671289,17.87620660735655,17.33254862625232,17.691916868486587,1714000.0
2007-06-22,17.76563874855658,17.76563874855658,17.332554121947826,17.53527518377644,1045000.0
2007-06-25,17.507629239013944,17.57950184881501,17.23119369088536,17.23119369088536,1890000.0
2007-06-26,17.277264291268807,17.43391155781101,16.250764133577807,16.51982856075055,3287500.0
2007-06-27,16.519832642222614,16.540105804335873,15.85638616223582,16.401886249829147,4639000.0
2007-06-28,16.678320878125056,17.080073899160766,16.401883571782044,16.569589257621033,2524000.0
2007-06-29,16.862609756830476,17.242249460299625,16.64699018088754,16.75203624623101,1775500.0
2007-07-03,17.323333035992366,18.30744655612957,17.238560146878715,18.05312437372085,3799000.0
2007-07-04,18.06418864110953,18.11578985254474,17.927812755506192,18.001529022918536,331500.0
2007-07-05,17.995997284185016,18.222673478192583,17.74904617760536,18.222673478192583,3878500.0
2007-07-06,18.28902202985508,19.26945026809073,18.158175354520967,19.05382892305332,2671000.0
2007-07-09,19.155190030916245,19.903411095295475,18.917455381322565,19.822321972655985,3763500.0
2007-07-10,19.608543271785532,20.41758018548623,19.180987935890315,20.0416260526242,5133500.0
2007-07-11,20.041625983354187,20.25908919969053,19.7228022571049,20.0858560879538,1915000.0
2007-07-12,20.08401332496037,21.04232644198761,20.02319736782342,20.77326201086863,2002500.0
2007-07-13,20.48761282591573,20.81380771032523,20.10060197589657,20.10060197589657,3575500.0
2007-07-16,20.095071787270506,20.253560952437347,19.39660834738981,19.442682107493265,2333000.0
2007-07-17,19.56062991718871,20.4286392342353,19.356066976813263,20.036099205332665,2195000.0
2007-07-18,19.645398651302603,20.364133391301728,19.486909508144237,20.271987641424804,1926500.0
2007-07-19,20.308852509463048,20.312538059317053,19.663833831581165,19.811266370948253,3501000.0
2007-07-20,19.8683913026672,20.292259296951244,19.733859103695234,20.131926498589262,1922000.0
2007-07-23,20.131928634636285,20.27199005049097,19.719117243061657,20.050841279026088,2089000.0
2007-07-24,19.757819930830987,20.056372293178693,18.56361575404326,18.83820940794613,2043000.0
2007-07-25,18.838206274085973,19.243646536378133,18.25400370633984,18.52122621666747,2568500.0
2007-07-26,18.244790797757304,18.244790797757304,17.251464075988995,17.67349022993214,2663000.0
2007-07-27,17.67717554007016,18.429082074655845,17.60898848474461,17.79143635510288,3047500.0
2007-07-30,17.922284278410547,18.79213548081101,17.903854773234286,18.703677019526783,2218500.0
2007-07-31,18.95430963652384,19.350535161512653,18.329564251012584,18.419866354745324,2722500.0
2007-08-01,18.099203468449588,18.32035226419243,17.00451613863202,17.397054416246736,3934000.0
2007-08-02,17.737990323410763,18.3314058974015,17.58318671911773,18.32956400165559,3100500.0
2007-08-03,18.215302192077655,18.42170874398047,17.419165647653664,17.433909600480295,2916500.0
2007-08-07,17.277259148548087,17.78221615192225,16.423992361714614,17.139041426866438,2724500.0
2007-08-08,17.41364710478662,17.67165322963657,17.23119916327062,17.476304981878073,2676000.0
2007-08-09,16.582486195369274,16.619343440883075,14.584773750308964,15.393809710087634,9431500.0
2007-08-10,15.019699200094488,15.775292941487375,14.651117958886978,15.686832740583975,4702000.0
2007-08-13,16.12544487405148,16.464539971523507,15.849009379224205,16.051728624928604,2445000.0
2007-08-14,15.941154400985,16.07937391485044,14.890697343826067,14.918341598105975,3935000.0
2007-08-15,14.558971927943702,14.789334526268394,14.400481918975888,14.400481918975888,3601500.0
2007-08-16,14.006100949537116,14.006100949537116,12.31615461173479,13.56380344107296,4517500.0
2007-08-17,14.30649753303588,14.490788192165164,13.681751188005356,13.82181261620392,3228000.0
2007-08-20,14.162750460728418,14.704565785841584,13.928701369135196,14.282539608054485,2919000.0
2007-08-21,14.3378286831077,14.603206729843196,14.00610458684562,14.06876332894014,1545000.0
2007-08-22,14.623477848721503,15.012331452536673,14.560819111610613,14.796711861636552,2419500.0
2007-08-23,15.0934184023903,15.369855705550192,14.468672944454562,14.761696099146496,2303500.0
2007-08-24,14.909127409005698,15.18556293209462,14.413385011773125,15.054716268955836,1835000.0
2007-08-27,15.211825299731608,15.66466979207691,15.063958357921589,15.193343254040094,1434000.0
2007-08-28,15.15637531461534,15.15637531461534,14.446613656492492,14.666565859956515,2934000.0
2007-08-29,14.694291964118747,14.999267771880556,14.601875560123489,14.84031159226297,2408000.0
2007-08-30,14.601872470204103,14.786706120438309,14.289503028426658,14.442915442867047,3667000.0
2007-08-31,14.786708039183916,14.916091170458628,14.566755834660428,14.786708039183916,2054500.0
2007-09-04,14.694291474623345,15.104622868254497,14.548272732699845,14.984481635198453,2779500.0
2007-09-05,14.914241179352144,15.121254152360304,14.43367283099371,14.570449637312525,1898500.0
2007-09-06,14.640693028402463,14.784863595371537,14.417044357913536,14.694294499085304,3099000.0
2007-09-07,14.49282345715942,14.601875465370023,14.335714601894772,14.367135844133774,2291000.0
2007-09-10,14.36713632534983,14.4151931740135,13.686948506455382,13.991924322453087,1939000.0
2007-09-11,14.160120547405072,14.526092359782988,14.03443382807138,14.492822034774733,3910000.0
2007-09-12,14.490974933930644,14.503913247748732,14.296899345302768,14.500215957117474,1429000.0
2007-09-13,14.546426725112356,15.635097856411669,14.546426725112356,15.481687154160396,4958500.0
2007-09-14,15.341203881033955,15.858737964339294,15.195184322541827,15.655421443718836,2597500.0
2007-09-17,15.65542270051816,16.245041186465066,15.588882069937702,16.03433183369556,2262000.0
2007-09-18,16.04542733963975,16.766280046379666,15.819930504215888,16.659075361352322,3242000.0
2007-09-19,16.928935687484554,17.4852849997249,16.721920883086817,16.934479420591654,4845000.0
2007-09-20,17.095283547804865,17.095283547804865,16.708981444094658,16.723768844383155,2877500.0
2007-09-21,16.912296701585188,17.097131258109396,16.797700968744632,17.08973843991658,4811500.0
2007-09-24,17.55922408695431,17.72557491297019,17.37438944411138,17.511167220832252,2562500.0
2007-09-25,17.34,17.395,16.755,16.855,9965200.0
2007-09-26,17.01,17.155,16.735,16.875,2877795.0
2007-09-27,17.285,17.775,17.08,17.57,1373505.0
2007-09-28,17.565,18.28,17.565,18.04,1677495.0
2007-10-01,17.93,18.42,17.88,18.26,1893665.0
2007-10-02,17.965,18.16,17.655,17.93,2427910.0
2007-10-03,17.915,18.35,17.745,17.965,2127905.0
2007-10-04,17.97,17.97,17.33,17.65,1217060.0
2007-10-05,17.745,18.46,17.685,18.25,1372495.0
2007-10-09,18.375,18.375,17.84,18.21,1480880.0
2007-10-10,18.29,18.665,18.16,18.635,2825875.0
2007-10-11,18.74,18.985,18.23,18.45,2789850.0
2007-10-12,18.515,18.985,18.325,18.93,1756090.0
2007-10-15,19.06,19.21,18.22,18.345,2470910.0
2007-10-16,18.01,18.19,17.805,17.975,1726590.0
2007-10-17,18.18,18.245,17.75,17.92,3183280.0
2007-10-18,18.04,18.625,17.87,18.62,3027440.0
2007-10-19,18.425,18.485,17.585,17.6,2996745.0
2007-10-22,17.2,17.2,16.59,16.82,4810290.0
2007-10-23,16.935,17.42,16.89,17.365,3079245.0
2007-10-24,17.195,17.915,17.025,17.385,1349695.0
2007-10-25,17.95,18.02,17.35,17.785,1090715.0
2007-10-26,17.935,18.28,17.93,18.275,1149375.0
2007-10-29,18.35,18.465,18.16,18.3,1399685.0
2007-10-30,18.16,18.21,17.79,17.85,2777615.0
2007-10-31,18.175,18.805,18.06,18.8,3047715.0
2007-11-01,18.495,18.57,17.69,18.25,2357560.0
2007-11-02,18.145,18.225,17.3,17.365,3865850.0
2007-11-05,16.735,16.975,15.785,16.275,6892840.0
2007-11-06,17.285,18.115,16.98,17.465,2392615.0
2007-11-07,17.465,17.71,16.195,16.285,2764625.0
2007-11-08,16.945,17.245,16.36,16.815,3982400.0
2007-11-09,16.445,17.81,16.43,17.375,2535050.0
2007-11-12,17.03,17.03,16.325,16.39,4346005.0
2007-11-13,16.815,17.25,16.7,17.235,2336245.0
2007-11-14,17.575,18.14,17.43,17.71,2809530.0
2007-11-15,17.47,17.5,17.155,17.395,2372470.0
2007-11-16,17.47,17.47,16.875,17.12,1728455.0
2007-11-19,17.12,17.12,15.375,15.53,3246010.0
2007-11-20,15.73,16.08,15.73,16.005,3026055.0
2007-11-21,15.715,15.715,14.85,14.855,3571925.0
2007-11-22,14.935,15.13,14.605,14.915,561080.0
2007-11-23,15.195,15.695,14.98,15.635,1871510.0
2007-11-26,15.71,16.035,15.445,15.53,2196225.0
2007-11-27,15.53,15.76,15.135,15.25,3747485.0
2007-11-28,15.25,16.035,15.095,15.97,2743445.0
2007-11-29,15.905,16.98,15.905,16.87,2404155.0
2007-11-30,17.265,17.825,17.105,17.56,3003860.0
2007-12-03,17.32,17.435,16.705,16.865,1227810.0
2007-12-04,16.675,16.685,16.145,16.6,1442890.0
2007-12-05,16.74,17.055,16.74,16.835,942025.0
2007-12-06,16.875,17.67,16.775,17.585,1132615.0
2007-12-07,17.865,18.785,17.86,18.58,2467140.0
2007-12-10,18.345,18.345,17.955,18.0,1333700.0
2007-12-11,18.215,18.31,17.135,17.135,1557905.0
2007-12-12,17.91,18.055,16.805,17.315,2806890.0
2007-12-13,16.685,16.685,15.99,16.01,2193665.0
2007-12-14,15.855,16.39,15.555,15.895,1513495.0
2007-12-17,15.72,17.19,14.38,14.81,2860585.0
2007-12-18,15.345,15.43,14.47,14.975,4100335.0
2007-12-19,15.155,15.155,14.615,14.615,2098785.0
2007-12-20,14.79,15.0,14.38,14.62,1373265.0
2007-12-21,14.65,15.6,14.65,15.6,2433375.0
2007-12-24,15.62,15.895,15.53,15.675,566155.0
2007-12-27,15.675,15.715,15.485,15.575,1164825.0
2007-12-28,15.435,15.72,15.435,15.71,527540.0
2007-12-31,15.805,15.815,15.555,15.725,1100605.0
2008-01-02,15.73,16.01,15.16,15.55,1368140.0
2008-01-03,15.62,15.82,15.345,15.47,1038280.0
2008-01-04,15.415,15.62,15.175,15.375,1637555.0
2008-01-07,15.405,15.62,14.905,15.31,1434895.0
2008-01-08,15.6,15.755,14.99,15.17,1699340.0
2008-01-09,15.155,15.53,14.935,15.53,1843190.0
2008-01-10,15.38,15.71,15.165,15.635,1404685.0
2008-01-11,15.345,15.4,14.99,15.255,2254300.0
2008-01-14,15.48,15.715,15.345,15.495,1125040.0
2008-01-15,15.495,15.62,15.08,15.18,1999285.0
2008-01-16,15.16,15.325,14.65,15.02,3486700.0
2008-01-17,15.16,15.525,13.685,13.785,3519360.0
2008-01-18,14.095,14.215,13.375,13.95,2322070.0
2008-01-21,13.1,13.495,12.17,12.45,4608380.0
2008-01-22,12.48,13.675,12.36,13.425,4324335.0
2008-01-23,13.11,13.725,12.7,13.44,3587535.0
2008-01-24,13.82,14.57,13.44,14.095,2494925.0
2008-01-25,14.555,14.555,13.01,13.55,3792940.0
2008-01-28,13.59,13.615,13.195,13.55,2266455.0
2008-01-29,13.585,13.985,13.55,13.79,1880370.0
2008-01-30,13.755,14.195,13.515,13.635,1806815.0
2008-01-31,13.455,14.12,13.145,13.9,2101275.0
2008-02-01,14.14,14.785,14.08,14.605,3885955.0
2008-02-04,14.695,14.825,14.4,14.72,1824490.0
2008-02-05,14.62,14.69,13.795,13.945,2637820.0
2008-02-06,14.05,14.37,13.77,13.925,1987020.0
2008-02-07,13.75,14.32,13.735,14.005,3173700.0
2008-02-08,14.02,14.36,13.895,14.2,1467430.0
2008-02-11,14.34,15.12,14.06,14.91,2370520.0
2008-02-12,14.935,15.235,14.11,14.385,1626290.0
2008-02-13,14.405,14.605,13.915,14.525,1770980.0
2008-02-14,14.565,14.565,13.965,14.06,1104615.0
2008-02-15,14.035,14.32,13.925,14.31,1388000.0
2008-02-19,14.515,14.65,14.17,14.36,5257505.0
2008-02-20,14.27,16.35,13.96,15.925,7112685.0
2008-02-21,16.155,16.97,15.765,16.2,4682470.0
2008-02-22,16.315,16.635,15.6,16.025,2262235.0
2008-02-25,15.99,16.995,15.81,16.81,1512080.0
2008-02-26,16.69,17.32,16.69,17.19,2394260.0
2008-02-27,17.19,17.82,17.025,17.4,2076320.0
2008-02-28,17.355,17.845,17.19,17.285,3969190.0
2008-02-29,17.195,17.275,16.555,16.88,1396070.0
2008-03-03,16.745,17.055,16.14,16.635,1168380.0
2008-03-04,16.69,16.805,16.365,16.63,2642645.0
2008-03-05,16.715,16.96,16.49,16.735,1515580.0
2008-03-06,16.91,16.91,15.9,16.08,2443005.0
2008-03-07,15.86,16.345,15.735,16.26,2055030.0
2008-03-10,16.265,16.265,15.625,15.685,2419055.0
2008-03-11,15.935,16.215,15.54,16.025,2651950.0
2008-03-12,16.09,16.35,15.9,15.99,1840470.0
2008-03-13,15.97,16.25,15.565,16.25,2394185.0
2008-03-14,16.48,16.755,15.855,15.905,2843770.0
2008-03-17,15.53,16.085,15.12,15.805,2371875.0
2008-03-18,15.885,16.025,15.32,15.62,2043030.0
2008-03-19,15.635,15.635,14.465,14.715,2178340.0
2008-03-20,14.655,15.14,14.17,14.435,3387200.0
2008-03-24,14.42,15.23,14.42,14.985,2159965.0
2008-03-25,15.245,15.245,14.715,14.845,3078535.0
2008-03-26,14.975,15.02,14.675,14.865,2756690.0
2008-03-27,15.16,15.955,15.16,15.73,3252065.0
2008-03-28,15.94,16.43,15.405,16.02,2707855.0
2008-03-31,16.155,16.155,15.18,15.385,1654955.0
2008-04-01,15.25,15.385,14.605,15.345,3327755.0
2008-04-02,15.37,15.64,15.21,15.48,3865870.0
2008-04-03,15.345,16.01,15.345,15.935,1220365.0
2008-04-04,15.895,16.82,15.755,16.48,2024685.0
2008-04-07,16.575,16.84,16.27,16.465,2392380.0
2008-04-08,16.235,16.545,16.125,16.445,1204275.0
2008-04-09,16.38,16.5,16.05,16.205,1486610.0
2008-04-10,16.095,16.515,15.975,16.365,1145735.0
2008-04-11,16.325,16.385,16.13,16.225,1139070.0
2008-04-14,16.24,16.835,16.225,16.8,1997115.0
2008-04-15,16.74,17.02,16.59,16.71,1520000.0
2008-04-16,16.815,17.475,16.795,17.475,3200500.0
2008-04-17,17.405,17.74,16.97,17.075,1435650.0
2008-04-18,17.2,17.21,16.42,16.62,2439365.0
2008-04-21,16.605,16.95,16.23,16.765,1991445.0
2008-04-22,16.6,17.065,16.42,16.83,5719565.0
2008-04-23,16.925,17.09,16.43,16.54,2687740.0
2008-04-24,16.56,16.74,15.85,16.18,1809630.0
2008-04-25,16.365,16.5,15.695,15.855,1520745.0
2008-04-28,16.03,16.5,15.655,16.08,2023140.0
2008-04-29,15.9,16.04,15.76,15.78,1465405.0
2008-04-30,15.985,16.645,15.68,16.445,1657925.0
2008-05-01,16.475,16.55,15.875,16.155,2183000.0
2008-05-02,16.345,16.74,16.275,16.625,1757125.0
2008-05-05,16.83,17.28,16.74,17.145,1644345.0
2008-05-06,17.035,17.345,16.785,17.205,1136680.0
2008-05-07,17.075,17.46,16.8,16.96,1356090.0
2008-05-08,16.83,17.48,16.345,17.185,1522250.0
2008-05-09,16.98,17.365,16.9,17.295,2312070.0
2008-05-12,17.295,17.385,16.775,17.15,2180285.0
2008-05-13,16.8,17.105,16.66,16.99,1759175.0
2008-05-14,16.82,16.82,16.075,16.18,3323500.0
2008-05-15,16.18,16.365,15.71,16.03,1903030.0
2008-05-16,16.365,16.43,15.725,15.825,3425965.0
2008-05-20,15.915,15.995,14.93,15.14,3489135.0
2008-05-21,15.065,15.23,14.415,14.51,3729885.0
2008-05-22,14.525,14.915,14.165,14.51,1705235.0
2008-05-23,14.555,14.625,14.015,14.295,1652710.0
2008-05-26,14.49,14.505,14.23,14.35,585310.0
2008-05-27,14.345,14.485,14.04,14.255,6029250.0
2008-05-28,14.255,14.675,14.135,14.415,1509155.0
2008-05-29,14.375,14.48,14.135,14.3,2091960.0
2008-05-30,14.525,14.595,14.22,14.515,2928605.0
2008-06-02,14.375,14.54,14.23,14.415,1740710.0
2008-06-03,14.365,14.48,14.285,14.415,2361055.0
2008-06-04,14.415,14.635,14.32,14.46,2044240.0
2008-06-05,14.525,14.535,14.26,14.415,2139770.0
2008-06-06,14.595,14.825,14.48,14.615,1254085.0
2008-06-09,14.695,14.83,14.465,14.555,1788335.0
2008-06-10,14.465,14.465,13.065,14.135,3678160.0
2008-06-11,14.025,14.135,13.725,13.845,2634110.0
2008-06-12,13.445,13.975,13.435,13.875,2240330.0
2008-06-13,13.715,13.905,13.46,13.49,4012755.0
2008-06-16,13.625,13.75,13.45,13.475,1853370.0
2008-06-17,13.5,13.65,13.26,13.53,2251025.0
2008-06-18,13.61,13.75,13.375,13.735,1946870.0
2008-06-19,13.78,13.795,13.11,13.17,1921460.0
2008-06-20,13.17,13.29,12.905,12.905,2126970.0
2008-06-23,12.905,12.905,12.505,12.58,1623020.0
2008-06-24,12.375,12.695,12.185,12.475,1455065.0
2008-06-25,12.6,12.915,12.48,12.75,1039095.0
2008-06-26,13.02,13.035,12.515,12.755,1275550.0
2008-06-27,12.565,13.02,12.565,12.855,1695835.0
2008-06-30,12.78,13.085,12.5,13.085,1505265.0
2008-07-02,13.02,13.02,12.615,12.89,2590395.0
2008-07-03,12.65,12.92,12.21,12.91,2518675.0
2008-07-04,12.66,12.87,12.555,12.705,465055.0
2008-07-07,12.6,12.715,12.425,12.49,1732605.0
2008-07-08,12.295,12.75,12.23,12.75,1842270.0
2008-07-09,12.645,12.645,12.48,12.505,2352915.0
2008-07-10,12.47,13.205,12.37,12.61,2806520.0
2008-07-11,12.545,13.015,12.47,12.98,1087360.0
2008-07-14,13.26,13.555,13.115,13.51,1912365.0
2008-07-15,13.115,13.39,12.75,13.02,1422355.0
2008-07-16,12.87,13.2,12.23,12.655,2071490.0
2008-07-17,12.835,13.285,12.515,12.695,1427205.0
2008-07-18,12.82,12.82,12.37,12.375,1690420.0
2008-07-21,12.435,12.755,12.3,12.58,2351150.0
2008-07-22,12.555,12.725,12.285,12.475,1736185.0
2008-07-23,12.615,12.635,11.16,12.565,1718285.0
2008-07-24,12.625,12.675,12.365,12.61,2906665.0
2008-07-25,12.63,13.56,12.63,13.39,1933305.0
2008-07-28,13.285,13.4,13.03,13.245,1348825.0
2008-07-29,13.11,13.305,12.89,13.155,1112515.0
2008-07-30,13.195,13.195,12.775,13.11,1427415.0
2008-07-31,13.05,13.385,13.02,13.11,1621025.0
2008-08-01,13.095,13.095,12.555,12.955,1607455.0
2008-08-05,12.275,12.275,10.88,11.77,2748185.0
2008-08-06,12.085,12.46,11.78,11.8,1908610.0
2008-08-07,11.87,11.92,11.305,11.505,829965.0
2008-08-08,11.495,11.54,11.17,11.455,667440.0
2008-08-11,11.455,11.455,9.885,10.49,2957860.0
2008-08-12,10.525,11.02,10.485,10.62,1241470.0
2008-08-13,11.44,11.99,11.215,11.905,2769995.0
2008-08-14,12.03,12.375,11.745,11.885,2943570.0
2008-08-15,11.66,11.825,11.44,11.51,1416485.0
2008-08-18,11.52,12.355,11.52,12.2,1227130.0
2008-08-19,12.05,12.365,11.825,12.125,1915590.0
2008-08-20,12.21,13.03,12.0,12.97,2094535.0
2008-08-21,13.1,14.18,13.1,13.775,2334145.0
2008-08-22,13.62,13.78,12.83,13.15,1797635.0
2008-08-25,13.035,13.19,12.425,12.475,692245.0
2008-08-26,12.43,12.99,12.135,12.85,856215.0
2008-08-27,13.25,13.25,12.445,12.63,6458920.0
2008-08-28,12.705,12.88,12.56,12.825,1841480.0
2008-08-29,12.515,12.925,12.515,12.79,1299935.0
2008-09-02,12.495,12.51,11.97,12.135,1404550.0
2008-09-03,11.99,12.32,10.7,11.445,2446595.0
2008-09-04,11.39,11.39,10.475,10.5,2615785.0
2008-09-05,10.455,10.695,9.895,10.18,3224460.0
2008-09-08,10.515,10.735,9.615,9.62,2041650.0
2008-09-09,9.56,9.705,8.955,8.995,4137090.0
2008-09-10,9.175,9.895,8.545,9.635,3327255.0
2008-09-11,9.505,9.505,8.965,9.16,2061785.0
2008-09-12,9.44,9.98,9.44,9.87,1524870.0
2008-09-15,9.245,9.56,9.15,9.345,2378150.0
2008-09-16,8.815,8.93,8.17,8.605,3146515.0
2008-09-17,8.605,8.605,7.89,8.405,2508110.0
2008-09-18,8.59,8.775,7.675,8.175,2690855.0
2008-09-19,8.87,9.775,8.87,9.465,3950325.0
2008-09-22,9.53,9.895,9.135,9.245,2079900.0
2008-09-23,9.145,9.145,8.29,8.615,2862760.0
2008-09-24,8.87,8.87,8.355,8.55,3298520.0
2008-09-25,8.405,8.59,8.24,8.405,2392500.0
2008-09-26,8.22,8.285,7.73,7.83,1396910.0
2008-09-29,7.64,7.64,5.6,6.295,3855405.0
2008-09-30,6.695,7.59,6.415,7.47,2839800.0
2008-10-01,7.465,7.465,6.75,6.91,2424130.0
2008-10-02,6.91,6.91,5.9,6.21,2660745.0
2008-10-03,6.35,7.095,6.35,6.46,6773275.0
2008-10-06,5.9,6.495,5.14,6.13,3401320.0
2008-10-07,6.535,6.91,5.04,5.04,2691430.0
2008-10-08,5.04,5.465,4.39,5.18,3962100.0
2008-10-09,5.465,5.66,4.3,4.445,2367665.0
2008-10-10,3.95,4.75,3.735,4.11,2984515.0
2008-10-14,5.595,5.595,4.435,4.73,2652120.0
2008-10-15,4.53,4.66,4.26,4.42,2804855.0
2008-10-16,4.34,4.5,3.58,4.11,5330880.0
2008-10-17,4.09,4.95,3.965,4.855,3416735.0
2008-10-20,5.115,5.545,4.76,5.385,4388515.0
2008-10-21,5.055,5.17,4.68,4.765,3479045.0
2008-10-22,4.52,4.55,3.89,4.0,2654640.0
2008-10-23,4.055,4.2,3.62,3.92,4825535.0
2008-10-24,3.06,4.095,3.06,3.995,5627840.0
2008-10-27,3.755,4.145,3.715,3.735,4101235.0
2008-10-28,3.875,4.22,3.72,4.22,2995600.0
2008-10-29,4.28,4.84,4.225,4.67,5078725.0
2008-10-30,4.73,5.195,4.725,5.09,5082395.0
2008-10-31,4.915,5.135,4.48,4.745,1967720.0
2008-11-03,4.855,5.215,4.855,4.985,2766950.0
2008-11-04,5.115,5.415,4.955,5.145,4011555.0
2008-11-05,5.045,5.225,4.72,4.955,2853135.0
2008-11-06,4.945,4.945,4.405,4.62,4615110.0
2008-11-07,4.825,4.975,4.3,4.4,1645920.0
2008-11-10,4.775,4.855,4.35,4.47,1607435.0
2008-11-11,4.39,4.48,3.82,4.195,1758300.0
2008-11-12,4.11,4.16,3.53,3.615,1426565.0
2008-11-13,3.64,4.11,3.5,4.045,1482750.0
2008-11-14,3.91,3.94,3.595,3.63,2177175.0
2008-11-17,3.675,3.9,3.53,3.74,1844045.0
2008-11-18,3.825,3.825,3.445,3.51,2493345.0
2008-11-19,3.565,3.565,2.965,2.98,2130585.0
2008-11-20,2.98,2.98,2.4,2.545,3761365.0
2008-11-21,2.875,2.895,2.38,2.765,2684625.0
2008-11-24,2.895,3.325,2.895,3.175,2158590.0
2008-11-25,3.175,3.465,3.09,3.285,2522830.0
2008-11-26,3.415,3.615,3.29,3.605,2491460.0
2008-11-27,3.485,3.62,3.425,3.535,4241870.0
2008-11-28,3.6,3.6,3.2,3.415,2116225.0
2008-12-01,3.315,3.315,2.875,2.95,1710165.0
2008-12-02,3.08,3.3,2.975,3.195,2332465.0
2008-12-03,2.99,3.455,2.94,3.155,3464040.0
2008-12-04,3.155,3.235,2.64,2.64,1989485.0
2008-12-05,2.71,2.725,2.43,2.525,2732340.0
2008-12-08,2.735,2.915,2.615,2.81,3730405.0
2008-12-09,2.79,3.005,2.715,2.84,2522420.0
2008-12-10,2.94,3.34,2.94,3.29,1674065.0
2008-12-11,3.3,3.6,3.075,3.175,2180340.0
2008-12-12,2.99,3.315,2.895,3.17,1609550.0
2008-12-15,3.185,3.35,2.99,3.195,1489140.0
2008-12-16,3.13,3.465,3.13,3.34,1817785.0
2008-12-17,3.36,3.41,3.36,3.41,49000.0
2008-12-18,3.36,3.49,3.14,3.34,1984305.0
2008-12-19,3.29,3.55,3.285,3.55,1785855.0
2008-12-22,3.43,3.55,3.18,3.25,1501885.0
2008-12-23,3.22,3.375,3.145,3.22,833920.0
2008-12-24,3.195,3.27,3.18,3.2,101490.0
2008-12-29,3.22,3.285,3.195,3.27,767330.0
2008-12-30,3.27,3.305,3.185,3.19,710600.0
2008-12-31,3.215,3.4,3.175,3.29,667855.0
2009-01-02,3.285,3.92,3.27,3.895,2212415.0
2009-01-05,3.92,4.48,3.735,4.285,3695600.0
2009-01-06,4.715,5.045,4.485,5.045,3343565.0
2009-01-07,4.77,4.955,4.53,4.54,3344795.0
2009-01-08,4.455,4.57,4.25,4.545,1959635.0
2009-01-09,4.545,4.715,4.265,4.405,968600.0
2009-01-12,4.185,4.185,3.95,4.11,1506980.0
2009-01-13,3.965,4.4,3.965,4.35,2155315.0
2009-01-14,4.3,4.3,3.78,3.92,2225380.0
2009-01-15,3.955,4.11,3.775,4.07,1348140.0
2009-01-16,4.185,4.29,4.125,4.2,1703635.0
2009-01-19,4.11,4.605,4.11,4.42,1346110.0
2009-01-20,4.555,4.575,4.09,4.11,3286725.0
2009-01-21,4.145,4.19,4.07,4.165,2129660.0
2009-01-22,4.09,4.175,4.005,4.095,2171830.0
2009-01-23,3.995,4.135,3.925,4.125,2637575.0
2009-01-26,4.065,4.35,4.065,4.28,3531390.0
2009-01-27,4.295,4.305,4.09,4.205,2751375.0
2009-01-28,4.31,4.32,4.06,4.275,2332875.0
2009-01-29,4.23,4.23,4.06,4.165,973205.0
2009-01-30,4.265,4.275,4.02,4.075,1923910.0
2009-02-02,4.075,4.2,3.95,4.13,974550.0
2009-02-03,4.11,4.47,4.11,4.445,1136205.0
2009-02-04,4.465,5.21,4.455,4.825,3986480.0
2009-02-05,5.01,5.34,4.72,5.305,3392930.0
2009-02-06,5.555,6.065,5.35,5.735,2641920.0
2009-02-09,5.785,5.985,5.635,5.79,2139100.0
2009-02-10,5.79,5.79,4.86,5.035,2841740.0
2009-02-11,5.05,5.275,5.01,5.14,1186745.0
2009-02-12,5.005,5.49,4.78,5.385,1717375.0
2009-02-13,5.645,6.035,5.6,6.015,5440270.0
2009-02-17,5.83,6.005,5.6,5.895,3075790.0
2009-02-18,5.925,6.18,5.74,5.94,4308735.0
2009-02-19,6.07,6.235,6.015,6.235,2457745.0
2009-02-20,6.07,6.07,5.665,5.89,1545355.0
2009-02-23,5.975,5.995,5.65,5.675,1330825.0
2009-02-24,5.65,6.39,5.65,6.225,2738640.0
2009-02-25,6.225,6.39,6.13,6.295,2301410.0
2009-02-26,6.475,6.715,6.41,6.54,3475090.0
2009-02-27,6.21,6.33,5.975,6.27,3235635.0
2009-03-02,5.885,6.055,5.6,5.79,3652260.0
2009-03-03,5.92,6.195,5.735,5.865,4202035.0
2009-03-04,6.33,6.425,5.985,6.285,6272505.0
2009-03-05,6.275,6.275,6.07,6.17,2010370.0
2009-03-06,6.21,6.35,5.995,6.205,3295890.0
2009-03-09,5.7,6.425,5.45,6.2,2902985.0
2009-03-10,6.32,6.53,6.065,6.255,4948715.0
2009-03-11,6.35,6.58,6.205,6.34,2570945.0
2009-03-12,6.46,6.6,6.19,6.505,2284225.0
2009-03-13,6.625,6.76,6.465,6.74,3219975.0
2009-03-16,6.745,7.215,6.745,7.02,3418195.0
2009-03-17,7.04,7.04,6.56,6.945,3360900.0
2009-03-18,6.835,7.255,6.61,7.13,2219330.0
2009-03-19,7.375,8.115,7.36,7.81,3650390.0
2009-03-20,7.855,7.855,7.175,7.21,1995785.0
2009-03-23,7.6,8.07,7.495,7.885,1992500.0
2009-03-24,7.095,7.095,6.715,6.815,9944525.0
2009-03-25,6.87,6.935,6.61,6.77,3550625.0
2009-03-26,6.885,7.05,6.75,6.99,4682660.0
2009-03-27,6.935,6.99,6.735,6.91,2090225.0
2009-03-30,6.675,6.705,6.07,6.255,2569030.0
2009-03-31,6.45,6.715,6.45,6.63,3984175.0
2009-04-01,6.58,6.975,6.35,6.975,3270945.0
2009-04-02,7.095,7.275,6.935,7.12,3827165.0
2009-04-03,7.21,7.7,7.06,7.69,5293135.0
2009-04-06,7.515,7.515,7.12,7.375,3639025.0
2009-04-07,7.375,7.375,6.915,6.935,3185505.0
2009-04-08,6.965,7.35,6.835,7.165,2882225.0
2009-04-09,7.47,7.76,7.415,7.685,4926540.0
2009-04-13,7.655,8.245,7.565,8.11,2319475.0
2009-04-14,8.125,8.345,7.69,8.0,3208035.0
2009-04-15,8.03,8.27,7.835,8.13,3357765.0
2009-04-16,8.03,8.03,7.7,7.91,4622655.0
2009-04-17,8.01,8.315,7.935,8.125,2913760.0
2009-04-20,7.89,7.935,7.055,7.105,3775095.0
2009-04-21,7.095,7.39,6.93,7.19,2110720.0
2009-04-22,7.1,7.41,7.03,7.215,2257750.0
2009-04-23,7.375,7.59,7.18,7.21,2945665.0
2009-04-24,7.445,8.19,7.375,8.115,3658585.0
2009-04-27,7.845,7.87,7.625,7.68,1523460.0
2009-04-28,7.5,7.745,7.375,7.63,1417350.0
2009-04-29,7.89,8.34,7.815,8.08,2316710.0
2009-04-30,8.37,8.85,8.285,8.615,4991435.0
2009-05-01,8.93,9.195,8.78,8.965,2633350.0
2009-05-04,9.395,9.74,9.29,9.505,2814560.0
2009-05-05,9.43,9.595,8.78,9.13,4112365.0
2009-05-06,9.31,10.085,9.28,10.025,3846465.0
2009-05-07,10.29,10.69,9.975,10.035,5820365.0
2009-05-08,10.445,10.445,9.995,10.175,3838675.0
2009-05-11,9.91,9.91,9.655,9.69,2292160.0
2009-05-12,9.895,9.955,9.03,9.245,2770790.0
2009-05-13,8.825,9.075,8.31,8.405,2695410.0
2009-05-14,8.56,8.955,8.365,8.815,3618355.0
2009-05-15,8.965,9.26,8.415,8.5,1742180.0
2009-05-19,9.15,9.67,8.76,9.335,3469720.0
2009-05-20,9.58,9.71,9.255,9.365,2877990.0
2009-05-21,9.335,9.335,8.74,8.8,2590445.0
2009-05-22,9.0,9.2,8.82,9.085,2089585.0
2009-05-25,9.075,9.075,8.845,9.07,536225.0
2009-05-26,8.965,9.235,8.69,9.15,2852285.0
2009-05-27,8.915,8.915,8.6,8.775,4753730.0
2009-05-28,8.755,8.865,8.45,8.815,3774030.0
2009-05-29,9.085,9.165,8.845,9.08,3896705.0
2009-06-01,9.34,9.745,9.34,9.555,4061535.0
2009-06-02,9.525,9.935,9.395,9.825,3660645.0
2009-06-03,9.71,9.895,9.41,9.43,5529690.0
2009-06-04,9.71,9.755,9.435,9.615,1642240.0
2009-06-05,9.54,9.95,9.525,9.88,2307500.0
2009-06-08,9.635,9.83,9.525,9.71,1853325.0
2009-06-09,9.805,9.88,9.615,9.7,3990170.0
2009-06-10,9.9,10.5,9.9,10.455,3523790.0
2009-06-11,10.61,11.055,10.24,11.025,3352305.0
2009-06-12,10.72,10.78,10.565,10.66,1298190.0
2009-06-15,10.48,10.48,10.09,10.225,2085620.0
2009-06-16,10.375,10.455,9.935,9.935,3132955.0
2009-06-17,9.765,9.825,9.2,9.43,2727275.0
2009-06-18,9.525,9.81,9.43,9.71,2284165.0
2009-06-19,9.885,10.35,9.805,10.315,5542540.0
2009-06-22,9.99,9.99,9.34,9.44,3699890.0
2009-06-23,9.48,9.69,9.245,9.455,2699000.0
2009-06-24,9.69,9.845,9.455,9.675,2840775.0
2009-06-25,9.645,10.085,9.545,10.085,2594830.0
2009-06-26,9.86,10.55,9.86,10.335,3989765.0
2009-06-29,10.37,10.625,10.285,10.375,2452435.0
2009-06-30,10.365,616.2,10.16,10.505,3002125.0
2009-07-02,10.505,10.83,10.185,10.785,2491295.0
2009-07-03,10.685,11.01,10.685,10.735,441990.0
2009-07-06,10.315,10.315,9.77,10.05,2202370.0
2009-07-07,10.05,10.185,9.81,9.82,1509330.0
2009-07-08,9.895,10.085,9.005,9.29,2861220.0
2009-07-09,9.525,9.97,9.335,9.84,2702445.0
2009-07-10,9.68,9.94,9.6,9.75,1224745.0
2009-07-13,9.82,9.88,9.29,9.875,1550215.0
2009-07-14,10.015,10.215,9.88,10.175,1433755.0
2009-07-15,10.365,10.88,10.365,10.815,2335755.0
2009-07-16,10.81,10.99,10.66,10.99,1317550.0
2009-07-17,10.905,11.705,10.905,11.69,2695250.0
2009-07-20,12.12,13.045,12.065,13.005,3688570.0
2009-07-21,13.24,13.34,11.96,11.98,4315580.0
2009-07-22,11.78,12.68,11.78,12.185,2650830.0
2009-07-23,12.32,12.865,12.19,12.82,2596110.0
2009-07-24,12.82,13.06,12.55,12.72,1568700.0
2009-07-27,12.785,12.975,12.455,12.725,1179830.0
2009-07-28,12.435,12.66,11.845,12.4,3367015.0
2009-07-29,11.98,12.135,11.84,11.93,2446615.0
2009-07-30,12.37,13.15,12.325,13.045,2589725.0
2009-07-31,12.835,13.685,12.835,13.4,2056095.0
2009-08-04,13.87,14.39,13.79,13.855,3389765.0
2009-08-05,14.035,14.325,13.735,14.18,2451165.0
2009-08-06,13.77,13.77,12.895,13.045,5173075.0
2009-08-07,13.07,13.405,12.45,12.79,2404430.0
2009-08-10,12.695,13.32,12.57,12.835,2275210.0
2009-08-11,12.695,13.04,12.49,12.935,1642610.0
2009-08-12,12.655,12.965,12.455,12.535,1997630.0
2009-08-13,12.835,13.21,12.605,12.96,5047710.0
2009-08-14,12.96,12.96,12.54,12.885,1864695.0
2009-08-17,12.47,12.47,11.98,12.225,2430795.0
2009-08-18,12.4,12.995,12.4,12.92,2428325.0
2009-08-19,12.725,13.025,12.3,12.995,2563105.0
2009-08-20,12.975,13.155,12.84,12.88,1922970.0
2009-08-21,13.185,13.35,13.05,13.35,1266190.0
2009-08-24,13.52,13.725,13.075,13.59,2263970.0
2009-08-25,13.63,13.91,13.59,13.725,2908655.0
2009-08-26,13.74,13.74,13.46,13.645,2026105.0
2009-08-27,13.5,13.585,13.19,13.44,1485590.0
2009-08-28,13.61,13.635,12.33,12.525,6348780.0
2009-08-31,12.475,12.475,11.405,12.12,3821565.0
2009-09-01,12.12,12.38,11.81,12.05,2923660.0
2009-09-02,11.85,12.585,11.795,12.56,1985060.0
2009-09-03,12.805,13.04,12.695,12.985,1574010.0
2009-09-04,13.02,13.025,12.74,12.945,1566825.0
2009-09-08,13.225,13.61,13.2,13.59,2637585.0
2009-09-09,13.545,13.925,13.27,13.885,2353090.0
2009-09-10,13.645,13.95,13.62,13.915,1503465.0
2009-09-11,13.965,14.175,13.925,14.115,2149890.0
2009-09-14,13.88,14.015,13.315,13.48,5119785.0
2009-09-15,13.565,13.99,13.55,13.98,2918660.0
2009-09-16,14.05,14.19,12.735,13.15,8720535.0
2009-09-17,13.055,13.055,11.96,12.01,5360145.0
2009-09-18,12.05,12.385,11.625,12.15,3933955.0
2009-09-21,12.085,12.085,11.81,11.865,3686665.0
2009-09-22,12.235,12.425,12.035,12.41,2152000.0
2009-09-23,12.58,12.97,12.58,12.885,2940345.0
2009-09-24,12.91,13.045,12.19,12.335,2521730.0
2009-09-25,12.36,12.615,12.165,12.525,1819025.0
2009-09-28,12.585,13.005,12.55,12.87,1660365.0
2009-09-29,12.94,13.065,12.635,12.84,1154760.0
2009-09-30,13.085,13.27,12.885,13.085,2129110.0
2009-10-01,13.105,13.165,12.41,12.645,1912400.0
2009-10-02,12.18,12.64,12.115,12.15,4115585.0
2009-10-05,12.215,12.595,12.215,12.455,1527390.0
2009-10-06,12.74,12.825,12.58,12.78,2016325.0
2009-10-07,12.805,12.92,12.655,12.86,933820.0
2009-10-08,13.065,13.145,12.88,13.065,2322670.0
2009-10-09,12.94,13.235,12.91,13.165,717230.0
2009-10-13,13.1,13.515,12.965,13.375,1198540.0
2009-10-14,13.565,13.675,13.19,13.4,2157560.0
2009-10-15,13.21,13.55,13.19,13.43,1514335.0
2009-10-16,13.43,13.545,13.115,13.44,1214190.0
2009-10-19,13.65,13.665,13.385,13.645,2088355.0
2009-10-20,13.675,13.695,13.12,13.52,2129825.0
2009-10-21,13.245,14.545,13.245,14.205,3568630.0
2009-10-22,14.14,14.27,13.815,14.125,1934040.0
2009-10-23,14.31,14.825,14.245,14.445,3095480.0
2009-10-26,14.59,14.84,14.435,14.525,2838125.0
2009-10-27,14.525,14.67,13.89,13.965,3196445.0
2009-10-28,13.945,13.96,12.87,13.16,2728695.0
2009-10-29,13.345,14.345,13.345,14.16,1882460.0
2009-10-30,14.16,14.325,13.405,13.835,2464940.0
2009-11-02,14.0,14.23,13.335,13.63,1584355.0
2009-11-03,13.31,13.75,13.255,13.65,2026055.0
2009-11-04,13.8,14.17,13.62,13.95,2633935.0
2009-11-05,13.945,14.04,13.485,13.635,1997025.0
2009-11-06,13.55,14.015,13.485,13.555,1221695.0
2009-11-09,14.0,14.28,13.87,14.08,1817045.0
2009-11-10,14.08,14.165,13.7,13.94,1629520.0
2009-11-11,14.15,14.28,13.675,13.8,1588320.0
2009-11-12,13.81,13.83,13.055,13.165,2409270.0
2009-11-13,13.18,13.445,13.105,13.445,1844950.0
2009-11-16,13.645,14.14,13.615,14.02,2469245.0
2009-11-17,13.945,14.085,13.655,14.05,1491575.0
2009-11-18,14.16,14.395,13.895,14.195,1575950.0
2009-11-19,13.94,14.18,13.835,14.16,1228970.0
2009-11-20,13.985,14.205,13.91,14.095,906320.0
2009-11-23,14.285,15.015,14.225,14.975,2936975.0
2009-11-24,14.9,14.99,14.83,14.915,1547585.0
2009-11-25,15.095,15.935,15.015,15.7,2083710.0
2009-11-26,15.59,15.59,15.125,15.32,850250.0
2009-11-27,14.9,15.67,14.78,15.165,1141520.0
2009-11-30,15.18,15.59,15.18,15.39,1526915.0
2009-12-01,15.69,15.795,15.62,15.735,2248920.0
2009-12-02,15.61,15.795,15.385,15.58,1564040.0
2009-12-03,15.57,15.635,15.4,15.51,1505195.0
2009-12-04,15.61,15.625,15.07,15.25,2150810.0
2009-12-07,15.0,15.32,14.955,14.955,1815255.0
2009-12-08,14.89,14.925,14.225,14.24,1493980.0
2009-12-09,14.15,14.15,13.565,13.965,3192905.0
2009-12-10,14.045,14.215,13.895,14.215,3516845.0
2009-12-11,14.395,14.91,14.31,14.765,3017405.0
2009-12-14,14.955,15.18,14.87,15.095,1526475.0
2009-12-15,15.05,15.16,14.88,14.995,1272145.0
2009-12-16,15.205,15.365,15.09,15.185,1897420.0
2009-12-17,15.14,15.14,14.865,14.94,1154810.0
2009-12-18,14.935,14.935,14.565,14.6,3110790.0
2009-12-21,14.785,15.04,14.62,14.675,1353460.0
2009-12-22,14.625,14.82,14.6,14.73,804195.0
2009-12-23,14.815,14.955,14.675,14.75,1036350.0
2009-12-24,14.75,14.955,14.7,14.955,246005.0
2009-12-29,15.055,15.41,14.965,15.11,823980.0
2009-12-30,15.14,15.29,14.96,15.235,520020.0
2009-12-31,15.275,15.34,14.945,15.005,325885.0
2010-01-04,15.34,15.6,15.125,15.36,1897245.0
2010-01-05,15.5,15.865,15.105,15.56,1959660.0
2010-01-06,15.715,16.59,15.61,16.475,2684215.0
2010-01-07,16.34,16.355,16.035,16.18,1369515.0
2010-01-08,16.08,18.17,16.08,17.19,3441570.0
2010-01-11,17.515,18.03,17.345,17.71,3352290.0
2010-01-12,17.34,17.53,16.47,16.525,2325845.0
2010-01-13,16.86,17.585,16.785,17.49,1451530.0
2010-01-14,17.57,18.15,17.31,18.12,1885530.0
2010-01-15,18.02,18.42,18.005,18.045,2409760.0
2010-01-18,18.17,18.755,18.13,18.655,1000105.0
2010-01-19,18.645,18.645,18.17,18.58,1968820.0
2010-01-20,18.355,18.355,17.515,17.89,2813090.0
2010-01-21,17.89,17.89,16.88,16.915,1767550.0
2010-01-22,16.765,17.37,16.555,16.73,2354875.0
2010-01-25,16.95,17.01,16.27,16.505,1015090.0
2010-01-26,16.355,16.355,15.655,15.855,2790980.0
2010-01-27,15.74,15.775,14.91,15.13,2936355.0
2010-01-28,15.275,15.775,14.66,14.955,2518820.0
2010-01-29,14.965,15.13,14.3,14.495,2382700.0
2010-02-01,14.515,15.235,14.22,15.195,3377065.0
2010-02-02,15.42,15.56,14.815,15.24,2974840.0
2010-02-03,15.03,15.315,13.955,14.03,3344690.0
2010-02-04,13.81,13.81,13.31,13.5,3137905.0
2010-02-05,13.495,13.495,12.41,12.99,4033255.0
2010-02-08,13.085,13.59,12.915,13.135,2779985.0
2010-02-09,13.55,14.0,13.455,13.915,2661005.0
2010-02-10,14.0,14.28,13.72,13.87,2143000.0
2010-02-11,13.995,14.485,13.775,14.485,1566795.0
2010-02-12,14.115,14.19,13.435,13.91,2701745.0
2010-02-16,14.24,14.3,14.075,14.165,3486300.0
2010-02-17,14.205,14.42,13.98,14.155,1862055.0
2010-02-18,14.19,15.265,14.085,14.875,4409915.0
2010-02-19,14.895,15.035,14.395,14.755,1733970.0
2010-02-22,15.25,15.38,14.955,15.17,2599695.0
2010-02-23,15.115,15.195,14.59,14.73,2179035.0
2010-02-24,14.725,14.88,14.54,14.7,1228545.0
2010-02-25,14.395,14.85,14.155,14.8,1329895.0
2010-02-26,14.73,15.415,14.73,15.33,2207890.0
2010-03-01,15.47,15.65,14.85,15.02,2398415.0
2010-03-02,15.065,15.14,14.815,15.05,1778070.0
2010-03-03,15.14,15.505,15.12,15.43,1487840.0
2010-03-04,15.365,15.42,14.915,15.025,1617140.0
2010-03-05,15.14,16.095,15.095,16.065,2826195.0
2010-03-08,16.075,16.475,15.935,16.205,1890085.0
2010-03-09,16.03,16.055,15.835,15.935,1423810.0
2010-03-10,15.955,16.425,15.875,16.045,1728930.0
2010-03-11,15.84,16.4,15.815,16.155,1844240.0
2010-03-12,16.355,16.475,16.185,16.45,939615.0
2010-03-15,16.335,16.575,16.09,16.485,1265945.0
2010-03-16,16.635,17.09,16.62,17.065,2689365.0
2010-03-17,17.03,17.105,16.545,16.575,1543860.0
2010-03-18,16.525,16.8,16.385,16.73,1554490.0
2010-03-19,16.715,16.73,16.195,16.69,1323060.0
2010-03-22,16.285,16.435,16.02,16.315,1561165.0
2010-03-23,16.395,16.82,16.36,16.61,1421170.0
2010-03-24,16.41,16.88,16.28,16.86,2648180.0
2010-03-25,16.86,16.92,16.675,16.79,2071960.0
2010-03-26,16.805,17.185,16.75,16.96,2649535.0
2010-03-29,17.18,17.35,16.9,17.3,1342820.0
2010-03-30,17.29,17.29,15.655,16.075,5174940.0
2010-03-31,16.08,16.095,15.61,15.62,1974750.0
2010-04-01,15.865,16.075,15.665,16.04,1637205.0
2010-04-05,16.075,16.355,15.89,16.185,825730.0
2010-04-06,16.055,16.2,15.215,15.305,2831645.0
2010-04-07,14.995,15.68,14.995,15.64,2107645.0
2010-04-08,15.575,15.815,15.14,15.72,1186920.0
2010-04-09,16.055,16.25,15.55,15.705,1917375.0
2010-04-12,15.75,15.815,15.39,15.47,735615.0
2010-04-13,15.425,15.485,14.785,14.81,2893260.0
2010-04-14,15.085,15.125,14.905,15.05,2184265.0
2010-04-15,15.155,15.19,14.895,14.97,1470665.0
2010-04-16,14.93,14.93,14.39,14.81,1512130.0
2010-04-19,14.315,15.05,14.165,15.04,1665335.0
2010-04-20,15.17,15.65,15.145,15.285,2173060.0
2010-04-21,15.435,15.48,14.765,15.11,1529115.0
2010-04-22,14.86,15.025,14.58,15.025,2074250.0
2010-04-23,15.075,15.39,14.955,15.235,1411100.0
2010-04-26,15.375,15.755,15.275,15.36,2128250.0
2010-04-27,15.36,15.45,14.785,14.81,1937545.0
2010-04-28,14.815,14.94,14.595,14.62,2378540.0
2010-04-29,14.765,14.765,14.475,14.625,3218000.0
2010-04-30,14.775,15.12,14.635,14.66,2212545.0
2010-05-03,14.76,14.765,13.56,13.91,2059380.0
2010-05-04,13.725,13.725,13.07,13.53,3250880.0
2010-05-05,13.23,13.915,12.93,13.525,2577405.0
2010-05-06,13.395,13.5,12.185,12.78,5210745.0
2010-05-07,12.47,13.395,12.47,13.07,3803145.0
2010-05-10,14.39,14.4,13.705,13.815,1937275.0
2010-05-11,13.545,13.545,13.075,13.17,3411350.0
2010-05-12,13.525,13.9,13.13,13.845,2322850.0
2010-05-13,13.82,13.82,13.325,13.405,2018310.0
2010-05-14,13.215,13.29,12.885,13.085,2168710.0
2010-05-17,13.025,13.025,12.07,12.22,3606920.0
2010-05-18,12.6,12.98,12.295,12.35,2323555.0
2010-05-19,12.065,12.17,11.455,11.8,3273590.0
2010-05-20,11.305,11.615,11.205,11.37,2467340.0
2010-05-21,11.2,12.0,11.165,11.81,2359270.0
2010-05-25,10.65,10.65,9.745,10.415,5897205.0
2010-05-26,10.685,11.17,10.27,10.39,6861025.0
2010-05-27,10.7,10.9,10.66,10.78,4912635.0
2010-05-28,10.91,10.91,10.415,10.485,2519015.0
2010-05-31,10.58,10.72,10.39,10.61,861635.0
2010-06-01,10.345,10.57,10.01,10.28,3075085.0
2010-06-02,10.155,10.565,10.0,10.505,2626980.0
2010-06-03,10.625,10.85,10.455,10.63,2418020.0
2010-06-04,10.585,10.67,10.24,10.245,2269760.0
2010-06-07,10.525,10.525,9.64,9.67,1924840.0
2010-06-08,9.64,9.64,9.065,9.41,4401190.0
2010-06-09,9.755,9.92,9.595,9.66,3998605.0
2010-06-10,9.97,10.46,9.835,10.43,2661510.0
2010-06-11,10.21,10.59,10.16,10.495,2558175.0
2010-06-14,10.77,10.805,10.45,10.525,2799395.0
2010-06-15,10.65,11.355,10.53,11.305,4034935.0
2010-06-16,11.32,11.895,11.195,11.71,3099535.0
2010-06-17,11.85,11.895,11.615,11.715,2445170.0
2010-06-18,11.715,11.805,11.595,11.64,1006815.0
2010-06-21,12.2,12.435,11.905,12.15,2267745.0
2010-06-22,12.15,12.15,11.745,11.775,1591210.0
2010-06-23,11.85,12.065,11.495,11.965,1505220.0
2010-06-24,11.85,11.945,11.38,11.415,1811910.0
2010-06-25,11.4,11.5,11.175,11.39,2964035.0
2010-06-28,11.4,11.475,10.915,10.955,2830840.0
2010-06-29,10.345,10.47,10.16,10.25,3614035.0
2010-06-30,10.225,10.59,10.07,10.07,2841945.0
2010-07-02,10.345,10.47,10.065,10.2,2017090.0
2010-07-05,10.155,10.225,9.925,9.99,436240.0
2010-07-06,10.345,10.605,10.3,10.465,1905285.0
2010-07-07,10.62,11.32,10.555,11.25,2593835.0
2010-07-08,11.755,11.755,11.46,11.745,2400165.0
2010-07-09,11.745,12.04,11.485,12.005,1732650.0
2010-07-12,11.98,12.015,11.71,11.825,1420140.0
2010-07-13,12.06,12.4,11.965,12.2,1618995.0
2010-07-14,12.0,12.07,11.73,11.84,1310220.0
2010-07-15,12.03,12.03,11.74,11.87,1948135.0
2010-07-16,11.635,11.7,11.48,11.57,1225980.0
2010-07-19,11.465,11.705,11.38,11.47,480875.0
2010-07-20,11.28,11.785,11.1,11.74,1131885.0
2010-07-21,12.115,12.31,11.81,12.105,2121125.0
2010-07-22,12.19,12.595,12.16,12.565,1813785.0
2010-07-23,12.415,12.93,12.415,12.75,2177630.0
2010-07-26,12.875,12.915,12.71,12.845,1314505.0
2010-07-27,12.98,13.12,12.94,12.99,1524600.0
2010-07-28,13.015,13.4,12.985,13.31,2007415.0
2010-07-29,13.375,13.56,12.63,12.685,3348725.0
2010-07-30,12.37,12.395,12.065,12.115,1962660.0
2010-08-03,12.57,12.86,12.46,12.67,2285755.0
2010-08-04,12.67,12.67,12.17,12.37,1058550.0
2010-08-05,12.255,12.64,12.255,12.46,986710.0
2010-08-06,12.265,12.565,12.13,12.22,988305.0
2010-08-09,12.385,12.49,12.275,12.415,844415.0
2010-08-10,12.26,12.455,12.05,12.305,857270.0
2010-08-11,11.895,11.895,11.415,11.66,2246340.0
2010-08-12,11.51,11.545,11.11,11.135,1444645.0
2010-08-13,11.1,11.36,11.035,11.275,1086070.0
2010-08-16,11.335,11.335,11.115,11.175,860055.0
2010-08-17,11.575,11.96,11.285,11.85,2091040.0
2010-08-18,11.85,12.175,11.85,12.045,1587660.0
2010-08-19,12.04,12.055,11.56,11.63,1382895.0
2010-08-20,11.43,11.435,10.555,10.56,2980930.0
2010-08-23,10.815,11.03,10.63,10.825,3254275.0
2010-08-24,10.72,10.775,10.565,10.715,1668305.0
2010-08-25,10.75,11.03,10.37,11.03,2176400.0
2010-08-26,11.23,11.32,10.875,11.055,1313895.0
2010-08-27,10.925,11.185,10.83,11.075,2153450.0
2010-08-30,11.04,11.955,10.76,11.545,3020100.0
2010-08-31,11.33,11.795,11.325,11.605,2249030.0
2010-09-01,11.85,12.285,11.75,12.26,3001165.0
2010-09-02,12.195,12.305,12.07,12.27,1651715.0
2010-09-03,12.285,12.84,12.285,12.355,1983195.0
2010-09-07,12.24,12.315,11.95,12.065,2760425.0
2010-09-08,11.99,12.15,11.93,12.08,3670120.0
2010-09-09,12.06,12.18,11.78,11.935,1945565.0
2010-09-10,11.79,12.045,11.75,12.03,1124025.0
2010-09-13,12.27,12.72,12.175,12.7,2324295.0
2010-09-14,12.735,12.74,12.525,12.57,1999530.0
2010-09-15,12.52,12.625,12.08,12.12,2428575.0
2010-09-16,12.145,12.4,12.09,12.4,2336165.0
2010-09-17,12.495,12.73,12.47,12.73,4442425.0
2010-09-20,12.75,13.265,12.75,13.195,2317980.0
2010-09-21,13.33,13.35,12.89,13.09,1868875.0
2010-09-22,13.375,13.4,13.16,13.195,2159795.0
2010-09-23,13.06,13.275,12.93,13.21,1515690.0
2010-09-24,13.38,14.08,13.335,13.98,2558600.0
2010-09-27,13.935,14.19,13.79,14.16,2027070.0
2010-09-28,14.08,14.63,14.075,14.315,3441040.0
2010-09-29,14.4,14.5,14.2,14.37,3447945.0
2010-09-30,14.485,14.85,14.44,14.77,3452480.0
2010-10-01,14.845,15.1,14.83,15.085,4425650.0
2010-10-04,15.085,15.43,14.99,15.38,4054680.0
2010-10-05,15.4,15.53,15.3,15.485,5113695.0
2010-10-06,15.545,15.61,15.37,15.37,3685795.0
2010-10-07,15.525,15.56,15.23,15.365,4060740.0
2010-10-08,15.455,16.08,15.335,15.975,2792140.0
2010-10-12,15.81,15.83,15.175,15.375,3636875.0
2010-10-13,15.685,15.9,15.61,15.76,4296300.0
2010-10-14,15.76,15.885,15.54,15.575,2391715.0
2010-10-15,15.825,15.825,15.435,15.68,1408140.0
2010-10-18,15.635,15.725,15.32,15.6,2056045.0
2010-10-19,15.45,15.45,14.685,15.045,4289570.0
2010-10-20,14.96,15.515,14.86,15.35,4154390.0
2010-10-21,15.56,15.715,15.335,15.615,3731935.0
2010-10-22,15.67,15.985,15.665,15.75,2937955.0
2010-10-25,16.045,16.555,16.045,16.29,2455155.0
2010-10-26,16.25,16.355,16.06,16.355,2569825.0
2010-10-27,16.125,16.755,16.115,16.54,3243680.0
2010-10-28,16.615,16.85,16.44,16.565,1212905.0
2010-10-29,16.515,17.065,16.515,16.855,2322980.0
2010-11-01,16.985,17.295,16.57,16.61,2215970.0
2010-11-02,16.705,16.98,16.655,16.81,2826940.0
2010-11-03,16.94,17.035,16.635,16.76,1713365.0
2010-11-04,17.175,17.505,17.035,17.42,2354185.0
2010-11-05,17.44,18.095,17.44,18.0,5489065.0
2010-11-08,18.015,18.025,17.655,17.955,1371375.0
2010-11-09,18.21,18.59,17.975,17.98,3555900.0
2010-11-10,17.74,17.865,16.615,17.175,3645390.0
2010-11-11,17.325,17.85,17.125,17.705,3625875.0
2010-11-12,17.3,17.385,16.825,16.97,2242375.0
2010-11-15,16.985,17.13,16.685,16.8,1217385.0
2010-11-16,16.515,16.545,15.88,16.25,2720665.0
2010-11-17,15.995,16.46,15.95,16.395,1558075.0
2010-11-18,16.72,17.355,16.69,17.205,2610630.0
2010-11-19,17.105,17.26,16.995,17.195,1474200.0
2010-11-22,17.205,17.295,16.955,17.17,1789125.0
2010-11-23,16.895,17.13,16.655,16.735,2284415.0
2010-11-24,17.08,17.6,16.97,17.595,2854905.0
2010-11-25,17.545,17.625,17.41,17.48,764260.0
2010-11-26,17.095,17.45,17.005,17.175,839480.0
2010-11-29,17.1,17.33,16.915,17.2,1515055.0
2010-11-30,17.065,17.34,17.035,17.215,3346360.0
2010-12-01,17.28,18.535,17.28,18.36,5227575.0
2010-12-02,18.26,18.59,18.215,18.355,3100910.0
2010-12-03,18.345,18.99,18.29,18.74,3356950.0
2010-12-06,18.625,18.95,18.595,18.78,1228320.0
2010-12-07,19.25,20.295,19.16,19.875,4313775.0
2010-12-08,19.875,20.63,19.715,19.86,3262340.0
2010-12-09,20.195,20.62,20.005,20.48,2583355.0
2010-12-10,20.48,22.615,20.48,22.45,6708850.0
2010-12-13,22.46,22.83,21.81,21.955,4847160.0
2010-12-14,21.71,21.865,21.465,21.705,2197670.0
2010-12-15,21.705,21.745,21.04,21.125,2216880.0
2010-12-16,21.28,21.28,20.71,20.91,3023070.0
2010-12-17,20.905,21.16,20.76,20.995,4590075.0
2010-12-20,21.19,21.29,20.55,20.55,1612110.0
2010-12-21,20.95,21.13,20.755,20.855,3379350.0
2010-12-22,20.855,21.28,20.82,21.07,1918880.0
2010-12-23,20.84,20.95,20.25,20.57,1228190.0
2010-12-24,20.575,20.685,20.385,20.6,118445.0
2010-12-29,20.575,20.6,20.29,20.38,841730.0
2010-12-30,20.63,20.63,20.065,20.385,1538550.0
2010-12-31,20.225,20.43,20.195,20.385,359020.0
2011-01-04,20.93,20.93,20.265,20.47,3297310.0
2011-01-05,20.57,21.3,20.29,21.3,7040075.0
2011-01-06,21.235,22.385,20.885,21.585,4424970.0
2011-01-07,21.61,21.8,21.43,21.64,2366755.0
2011-01-10,21.515,21.64,20.985,21.63,1329905.0
2011-01-11,21.705,22.68,21.705,22.585,3676670.0
2011-01-12,23.21,23.505,22.77,22.87,3161095.0
2011-01-13,22.87,23.85,22.63,23.555,3688550.0
2011-01-14,23.215,23.295,22.595,22.71,2733060.0
2011-01-17,22.415,22.67,22.18,22.505,451140.0
2011-01-18,22.46,22.8,22.46,22.61,2237995.0
2011-01-19,22.765,22.835,21.93,22.05,1355990.0
2011-01-20,21.615,21.705,21.005,21.235,3281110.0
2011-01-21,21.615,21.615,21.09,21.09,2297330.0
2011-01-24,21.46,21.56,21.14,21.29,3821700.0
2011-01-25,21.29,21.29,20.85,21.115,3882795.0
2011-01-26,21.285,22.95,21.285,22.555,4510880.0
2011-01-27,23.025,23.475,22.485,22.65,3564605.0
2011-01-28,22.425,22.65,21.55,21.61,1805245.0
2011-01-31,21.76,22.07,21.61,21.865,1699970.0
2011-02-01,22.27,23.195,22.255,23.07,6286735.0
2011-02-02,23.215,23.595,23.095,23.35,2244130.0
2011-02-03,23.69,23.97,23.24,23.595,2641160.0
2011-02-04,23.875,25.01,23.64,24.365,4805610.0
2011-02-07,24.725,25.365,24.63,25.105,2217325.0
2011-02-08,25.2,26.095,25.02,25.915,2133665.0
2011-02-09,25.765,25.94,24.43,24.49,3581615.0
2011-02-10,24.535,25.56,24.195,25.29,3008390.0
2011-02-11,25.29,25.58,24.97,25.175,2148480.0
2011-02-14,25.48,25.62,25.14,25.235,1272330.0
2011-02-15,25.235,25.33,23.87,24.19,1898625.0
2011-02-16,24.255,24.945,24.2,24.84,2048605.0
2011-02-17,24.915,24.915,23.635,24.66,3147620.0
2011-02-18,24.65,24.65,23.785,23.93,1856725.0
2011-02-22,23.34,23.51,22.085,22.22,3514985.0
2011-02-23,22.22,22.6,21.435,21.94,2793465.0
2011-02-24,22.19,22.365,21.065,21.31,2770980.0
2011-02-25,21.695,22.15,21.575,21.97,2826520.0
2011-02-28,22.4,23.945,22.27,23.875,3810430.0
2011-03-01,23.97,23.97,22.045,22.425,3653655.0
2011-03-02,22.08,22.65,21.99,22.4,2200755.0
2011-03-03,23.025,23.64,22.67,23.64,3196790.0
2011-03-04,23.76,23.975,23.055,23.395,2810775.0
2011-03-07,23.475,23.56,22.27,22.62,1672720.0
2011-03-08,22.35,22.65,22.18,22.38,1522830.0
2011-03-09,21.125,21.125,21.125,21.125,0.0
2011-03-10,20.48,21.34,19.9,20.53,3923455.0
2011-03-11,20.1,21.77,20.01,21.13,2505500.0
2011-03-14,21.11,21.57,20.76,20.99,1943685.0
2011-03-15,19.535,21.585,19.535,21.46,3832340.0
2011-03-16,21.33,22.365,21.245,21.66,3629310.0
2011-03-17,22.365,22.915,21.795,22.875,4424285.0
2011-03-18,23.065,23.215,22.265,22.95,3637950.0
2011-03-21,23.025,23.66,22.86,23.555,2652450.0
2011-03-22,23.54,23.65,22.965,23.25,1372110.0
2011-03-23,23.405,24.265,23.405,24.19,2651570.0
2011-03-24,24.255,24.5,23.71,23.94,1505960.0
2011-03-25,23.76,24.28,23.565,23.75,1063455.0
2011-03-28,23.335,23.62,22.665,22.765,2001445.0
2011-03-29,22.765,22.96,22.455,22.775,1372990.0
2011-03-30,22.85,23.365,22.84,23.095,1585235.0
2011-03-31,23.215,23.8,23.215,23.675,1424440.0
2011-04-01,23.605,24.715,23.365,24.515,2437310.0
2011-04-04,24.915,25.945,24.91,25.945,2759615.0
2011-04-05,25.66,26.47,25.62,26.425,2288775.0
2011-04-06,26.425,27.935,26.41,26.805,3194820.0
2011-04-07,26.65,26.665,25.3,25.5,3357090.0
2011-04-08,26.345,26.345,25.545,25.8,1298780.0
2011-04-11,25.815,25.91,24.555,24.85,2384270.0
2011-04-12,24.085,24.42,23.435,23.685,3677620.0
2011-04-13,23.89,23.89,22.495,23.0,3052995.0
2011-04-14,22.615,22.96,22.28,22.575,1992065.0
2011-04-15,22.51,22.735,22.375,22.565,1540780.0
2011-04-18,22.29,22.5,21.815,22.145,1741360.0
2011-04-19,22.28,23.035,22.185,22.845,1415690.0
2011-04-20,23.4,24.64,23.4,24.385,3176185.0
2011-04-21,24.46,24.88,24.34,24.645,2010455.0
2011-04-25,24.65,26.225,24.58,25.885,3239620.0
2011-04-26,26.155,26.405,24.775,25.36,1767260.0
2011-04-27,25.36,25.42,24.725,25.03,2661690.0
2011-04-28,24.895,25.17,24.595,25.135,1464075.0
2011-04-29,25.06,26.21,25.06,25.565,1696280.0
2011-05-02,25.135,26.155,25.035,25.425,1119135.0
2011-05-03,25.28,25.28,23.765,24.635,2106405.0
2011-05-04,24.35,24.385,23.25,24.12,1606530.0
2011-05-05,23.445,23.655,22.715,22.98,2348585.0
2011-05-06,23.34,24.025,23.135,23.46,1967995.0
2011-05-09,23.75,24.545,23.48,24.175,1987965.0
2011-05-10,24.365,24.62,23.42,24.235,1371675.0
2011-05-11,24.08,24.115,22.17,22.995,3480965.0
2011-05-12,22.425,23.39,21.95,23.39,2764605.0
2011-05-13,23.335,23.56,22.965,23.34,1227085.0
2011-05-16,23.41,24.51,22.775,24.415,3485395.0
2011-05-17,24.25,25.4,23.73,25.09,6037285.0
2011-05-18,25.41,25.965,25.285,25.6,2384160.0
2011-05-19,25.785,25.835,25.12,25.505,1410590.0
2011-05-20,25.505,25.505,24.395,25.195,2513605.0
2011-05-24,24.84,25.125,24.645,24.8,1288230.0
2011-05-25,24.82,25.41,24.69,25.03,1900100.0
2011-05-26,24.84,24.935,24.11,24.84,2508085.0
2011-05-27,25.03,25.52,24.765,24.84,2336260.0
2011-05-30,24.975,25.155,24.935,25.065,244940.0
2011-05-31,25.39,25.505,24.705,24.985,1287755.0
2011-06-01,24.815,25.02,23.95,24.07,2273450.0
2011-06-02,24.1,24.26,23.7,23.81,1104445.0
2011-06-03,23.23,23.925,23.2,23.325,1679495.0
2011-06-06,23.425,23.93,23.245,23.605,2028240.0
2011-06-07,23.7,24.25,23.615,23.94,1783595.0
2011-06-08,23.89,23.89,23.045,23.14,1425230.0
2011-06-09,23.23,23.325,22.98,23.195,1602390.0
2011-06-10,23.05,23.14,22.33,22.76,2547170.0
2011-06-13,22.735,23.105,22.1,22.34,1626370.0
2011-06-14,22.885,23.435,22.805,23.36,2369745.0
2011-06-15,23.095,23.49,22.245,23.02,2548590.0
2011-06-16,22.87,22.935,21.875,21.875,1556435.0
2011-06-17,22.375,22.79,22.24,22.565,2235645.0
2011-06-20,22.375,22.675,22.225,22.595,1003140.0
2011-06-21,22.79,23.51,22.69,23.18,2407810.0
2011-06-22,23.31,24.055,23.09,23.7,1676935.0
2011-06-23,23.05,23.495,22.485,23.42,2515095.0
2011-06-24,23.625,24.535,23.33,24.155,2684845.0
2011-06-27,24.09,24.735,23.895,24.695,1435525.0
2011-06-28,24.84,25.82,24.735,25.75,2494410.0
2011-06-29,25.835,26.07,24.845,25.705,2917525.0
2011-06-30,25.88,26.82,25.85,26.665,2657745.0
2011-07-04,26.395,27.17,26.355,26.99,976120.0
2011-07-05,26.925,27.625,26.89,27.115,2402105.0
2011-07-06,26.665,26.915,26.435,26.69,1683685.0
2011-07-07,26.735,26.895,26.14,26.29,2839060.0
2011-07-08,25.835,26.14,25.34,25.825,1266490.0
2011-07-11,25.22,25.41,24.44,24.765,2156060.0
2011-07-12,24.08,25.825,24.015,25.5,1702850.0
2011-07-13,25.505,26.14,25.22,25.675,1571855.0
2011-07-14,26.165,26.165,24.535,24.88,1239020.0
2011-07-15,25.09,25.6,24.885,25.6,1456535.0
2011-07-18,25.38,25.38,24.875,25.03,1366715.0
2011-07-19,25.45,26.415,25.37,26.265,1861385.0
2011-07-20,26.265,26.565,25.74,26.535,1175335.0
2011-07-21,26.525,26.525,26.04,26.385,919575.0
2011-07-22,26.025,26.4,26.0,26.39,463300.0
2011-07-25,26.35,27.45,26.07,26.545,1747235.0
2011-07-26,27.115,27.115,26.07,26.07,959950.0
2011-07-27,25.41,25.755,25.095,25.405,1660610.0
2011-07-28,25.5,25.51,24.925,25.22,1279960.0
2011-07-29,25.17,25.58,24.345,25.115,1340820.0
2011-08-02,25.265,25.41,23.05,23.08,2622325.0
2011-08-03,23.34,24.08,23.15,23.78,3378745.0
2011-08-04,23.605,23.605,21.335,22.03,3899600.0
2011-08-05,22.09,23.04,20.215,22.005,2243925.0
2011-08-08,20.31,21.18,19.415,19.65,2917130.0
2011-08-09,19.91,21.265,18.185,21.265,3966196.0
2011-08-10,21.52,21.53,20.195,20.6,2685925.0
2011-08-11,21.32,22.25,21.105,21.615,2866632.0
2011-08-12,22.27,23.15,21.91,22.715,1830893.0
2011-08-15,22.735,23.805,22.735,23.325,1082891.0
2011-08-16,22.525,22.525,21.665,21.855,1620352.0
2011-08-17,22.755,23.04,21.855,22.005,1451864.0
2011-08-18,20.86,21.21,20.29,21.0,3557765.0
2011-08-19,20.155,21.5,19.805,20.11,2075033.0
2011-08-22,20.86,20.95,18.45,19.02,2276855.0
2011-08-23,19.055,20.09,18.495,19.91,2813516.0
2011-08-24,19.91,20.385,19.055,19.815,1451476.0
2011-08-25,20.33,20.53,19.685,20.255,2453781.0
2011-08-26,20.01,20.435,19.485,20.265,1432343.0
2011-08-29,20.625,21.555,20.58,21.375,1535454.0
2011-08-30,21.12,21.785,21.065,21.47,1418287.0
2011-08-31,21.775,22.975,21.54,22.9,2766839.0
2011-09-01,22.9,23.41,22.565,23.0,3012692.0
2011-09-02,22.385,22.395,21.16,21.585,2003213.0
2011-09-06,19.97,21.055,19.97,20.94,2259079.0
2011-09-07,21.615,22.24,21.52,22.1,1972565.0
2011-09-08,21.625,22.47,20.89,21.14,2346057.0
2011-09-09,20.59,21.16,19.75,19.78,1785482.0
2011-09-12,19.01,19.155,18.295,18.745,2390308.0
2011-09-13,19.01,19.285,18.685,19.21,2653284.0
2011-09-14,19.295,19.505,18.63,19.23,1339403.0
2011-09-15,19.485,20.665,19.485,20.085,2504385.0
2011-09-16,20.085,20.52,19.82,20.13,3232787.0
2011-09-19,19.485,19.535,18.115,18.45,2378849.0
2011-09-20,18.525,18.61,16.9,17.05,2920859.0
2011-09-21,16.965,16.995,15.825,15.96,4121756.0
2011-09-22,15.115,15.115,13.955,14.06,5971357.0
2011-09-23,12.945,14.02,12.91,13.03,7015363.0
2011-09-26,13.59,14.305,12.405,14.21,4940163.0
2011-09-27,15.825,16.16,14.4,15.59,5803724.0
2011-09-28,15.6,16.35,14.275,14.41,3903972.0
2011-09-29,15.0,15.065,13.525,13.685,2945478.0
2011-09-30,13.135,13.67,13.125,13.26,2340578.0
2011-10-03,13.105,13.28,12.45,12.52,2133702.0
2011-10-04,12.05,13.98,11.975,13.955,4777792.0
2011-10-05,14.21,14.465,13.525,14.155,3231787.0
2011-10-06,14.735,16.08,14.64,15.75,4756095.0
2011-10-07,16.195,16.56,14.845,14.925,3295808.0
2011-10-11,15.695,15.75,15.215,15.4,4308869.0
2011-10-12,16.055,17.28,15.97,16.36,3429174.0
2011-10-13,15.995,16.195,14.685,15.665,2850297.0
2011-10-14,16.425,16.52,16.065,16.32,1570680.0
2011-10-17,15.875,16.11,15.21,15.275,870554.0
2011-10-18,15.18,15.425,14.74,15.32,2308595.0
2011-10-19,15.21,15.41,14.22,14.265,1755013.0
2011-10-20,13.78,14.4,13.44,14.305,2521741.0
2011-10-21,15.16,15.255,14.875,15.2,3047706.0
2011-10-24,15.455,17.05,15.455,16.945,2761061.0
2011-10-25,16.575,16.965,16.215,16.375,1463171.0
2011-10-26,17.1,17.775,16.69,17.68,2716985.0
2011-10-27,19.915,20.655,19.065,20.19,5137838.0
2011-10-28,19.36,21.265,19.36,21.16,2460928.0
2011-10-31,19.655,20.645,19.59,19.875,2539923.0
2011-11-01,18.06,19.145,18.06,18.755,4658477.0
2011-11-02,19.475,19.92,19.255,19.485,2365884.0
2011-11-03,19.8,21.53,19.73,21.245,2866409.0
2011-11-04,20.76,21.945,20.435,21.68,2608076.0
2011-11-07,21.235,21.91,20.785,20.985,1796922.0
2011-11-08,21.48,21.92,21.09,21.85,1821878.0
2011-11-09,19.96,20.065,18.765,18.78,4817089.0
2011-11-10,18.96,19.01,17.135,17.3,9155216.0
2011-11-11,17.585,18.64,17.585,18.03,3017864.0
2011-11-14,17.915,18.125,17.04,17.63,1336587.0
2011-11-15,17.11,18.335,17.11,18.105,1842930.0
2011-11-16,18.06,19.23,17.64,17.67,6161643.0
2011-11-17,17.67,18.175,16.89,17.015,2465133.0
2011-11-18,17.425,17.425,16.92,17.11,1456876.0
2011-11-21,16.17,16.945,15.885,16.815,2322284.0
2011-11-22,16.87,16.94,16.255,16.585,1650865.0
2011-11-23,16.11,16.49,15.79,15.79,2446782.0
2011-11-24,16.025,16.395,15.72,16.08,789106.0
2011-11-25,15.795,16.205,15.685,16.14,1004758.0
2011-11-28,17.27,17.935,17.155,17.7,2396725.0
2011-11-29,17.605,17.85,17.235,17.65,1180505.0
2011-11-30,18.82,19.915,18.77,19.58,2922236.0
2011-12-01,19.665,19.665,18.675,18.97,1457027.0
2011-12-02,19.485,19.63,18.715,19.01,1086655.0
2011-12-05,19.475,19.895,19.23,19.345,1938961.0
2011-12-06,19.475,19.94,19.295,19.79,1471055.0
2011-12-07,19.79,19.865,19.275,19.59,2307869.0
2011-12-08,19.065,19.54,18.26,18.535,1411476.0
2011-12-09,18.545,19.915,18.535,19.535,1525392.0
2011-12-12,18.725,19.265,18.63,19.055,2882909.0
2011-12-13,19.38,19.445,18.06,18.28,1564882.0
2011-12-14,17.785,18.195,16.645,17.63,3207484.0
2011-12-15,17.965,18.165,16.69,17.28,1639990.0
2011-12-16,17.175,18.115,17.165,17.66,2717477.0
2011-12-19,18.05,18.06,17.145,17.365,1256946.0
2011-12-20,17.585,18.6,17.585,18.155,1155207.0
2011-12-21,18.175,18.46,17.64,17.88,1274636.0
2011-12-22,18.195,18.61,18.07,18.555,969480.0
2011-12-23,18.6,18.82,18.305,18.61,565791.0
2011-12-28,18.26,18.44,17.51,17.785,846476.0
2011-12-29,17.785,18.39,17.615,18.385,645080.0
2011-12-30,18.485,19.105,18.485,19.055,801329.0
2012-01-03,19.855,20.32,19.485,19.835,1836260.0
2012-01-04,19.525,20.065,19.285,20.015,1207100.0
2012-01-05,21.67,21.93,20.675,20.89,4805960.0
2012-01-06,20.785,21.15,20.69,20.93,1235991.0
2012-01-09,20.7,20.91,20.17,20.51,1503958.0
2012-01-10,21.195,22.06,20.97,21.955,2228671.0
2012-01-11,21.49,21.605,20.825,21.29,1709443.0
2012-01-12,21.72,22.335,21.435,22.145,4399763.0
2012-01-13,21.635,22.29,21.395,21.66,1367445.0
2012-01-16,21.625,21.86,21.445,21.68,278132.0
2012-01-17,22.335,22.86,22.175,22.725,2084615.0
2012-01-18,22.43,23.66,22.215,23.59,2016504.0
2012-01-19,23.675,23.76,22.48,22.715,2573546.0
2012-01-20,22.395,22.405,20.625,21.435,3523833.0
2012-01-23,21.89,22.005,21.435,21.9,1341568.0
2012-01-24,21.625,22.215,21.53,22.015,5138080.0
2012-01-25,21.87,23.0,21.29,22.765,3205651.0
2012-01-26,23.28,23.39,22.29,22.565,2112756.0
2012-01-27,22.605,22.67,21.835,21.9,2436216.0
2012-01-30,21.025,21.185,20.38,20.665,3407079.0
2012-01-31,21.13,21.36,20.51,20.875,1519969.0
2012-02-01,21.1,21.54,20.825,21.46,1573816.0
2012-02-02,21.66,21.785,21.15,21.615,1028600.0
2012-02-03,22.04,22.49,21.965,22.27,2460286.0
2012-02-06,22.1,22.27,21.415,21.52,1083192.0
2012-02-07,21.255,21.445,20.635,20.785,1732215.0
2012-02-08,21.185,21.47,20.655,20.7,1294123.0
2012-02-09,20.91,20.985,20.53,20.75,797292.0
2012-02-10,20.435,20.435,19.685,20.225,1862495.0
2012-02-13,20.435,21.005,20.435,20.93,1774545.0
2012-02-14,20.73,21.35,20.72,21.08,1633358.0
2012-02-15,21.415,21.585,20.665,20.845,1238537.0
2012-02-16,20.675,21.09,20.435,20.975,1549728.0
2012-02-17,21.11,21.185,21.015,21.14,1820910.0
2012-02-21,21.54,22.145,21.455,21.92,2184725.0
2012-02-22,21.87,22.29,21.815,22.04,1137313.0
2012-02-23,22.05,22.09,21.68,21.72,912033.0
2012-02-24,21.66,21.955,21.635,21.805,964854.0
2012-02-27,21.395,21.71,21.205,21.595,567219.0
2012-02-28,21.71,22.005,21.605,21.7,1108263.0
2012-02-29,21.92,22.1,21.435,21.52,2567616.0
2012-03-01,21.7,22.325,21.67,22.27,2057909.0
2012-03-02,22.225,22.335,21.93,22.04,1534413.0
2012-03-05,21.86,21.86,20.455,20.865,2987549.0
2012-03-06,20.115,20.15,18.725,19.58,3685613.0
2012-03-07,19.695,19.705,18.875,19.145,2789588.0
2012-03-08,19.63,19.82,19.455,19.535,1739510.0
2012-03-09,19.76,20.105,19.54,19.895,1033156.0
2012-03-12,19.82,19.825,19.25,19.44,864422.0
2012-03-13,19.495,20.2,19.495,20.085,1083813.0
2012-03-14,20.055,20.075,18.8,19.18,1912590.0
2012-03-15,18.925,19.81,18.925,19.115,1515966.0
2012-03-16,19.115,19.44,18.78,18.78,3560579.0
2012-03-19,18.545,19.105,18.545,18.685,1974280.0
2012-03-20,18.125,19.02,17.925,18.96,1681236.0
2012-03-21,19.05,19.135,18.675,18.755,1095408.0
2012-03-22,18.22,18.335,18.06,18.185,1286749.0
2012-03-23,18.105,18.48,17.965,18.44,911797.0
2012-03-26,18.725,18.77,18.125,18.25,1042469.0
2012-03-27,18.165,18.43,17.805,17.905,1791500.0
2012-03-28,17.905,17.905,17.06,17.365,1892827.0
2012-03-29,16.91,18.22,16.9,18.155,2609121.0
2012-03-30,18.485,18.485,17.87,18.08,1313401.0
2012-04-02,18.27,18.495,17.87,18.365,1489790.0
2012-04-03,18.355,18.385,17.915,18.155,769959.0
2012-04-04,17.355,17.64,17.06,17.47,2200018.0
2012-04-05,18.06,19.315,17.88,18.715,4401825.0
2012-04-09,18.355,18.695,18.09,18.44,987975.0
2012-04-10,18.525,20.215,18.42,20.065,3765415.0
2012-04-11,20.245,20.835,19.78,20.5,4607242.0
2012-04-12,20.66,22.035,20.545,21.425,4000470.0
2012-04-13,20.84,20.935,20.42,20.655,2162902.0
2012-04-16,20.445,20.655,19.455,19.96,1551269.0
2012-04-17,20.075,20.545,19.55,20.14,887233.0
2012-04-18,20.065,20.19,19.605,19.95,842397.0
2012-04-19,19.96,20.78,19.875,20.57,1402153.0
2012-04-20,20.745,20.99,19.95,20.005,981856.0
2012-04-23,18.985,19.31,18.64,18.955,2290511.0
2012-04-24,18.945,19.175,18.785,19.06,917727.0
2012-04-25,19.49,20.325,19.06,20.19,1048553.0
2012-04-26,20.325,20.325,19.57,20.19,1344296.0
2012-04-27,20.33,20.65,20.015,20.2,2041153.0
2012-04-30,19.865,20.0,19.57,19.615,2083585.0
2012-05-01,19.785,19.98,19.355,19.57,2355921.0
2012-05-02,19.27,19.27,18.745,19.13,1748810.0
2012-05-03,19.12,19.27,18.785,18.805,1124962.0
2012-05-04,18.69,18.69,17.81,17.99,3259848.0
2012-05-07,17.695,17.865,17.18,17.33,2843409.0
2012-05-08,17.015,17.225,16.605,17.195,2668337.0
2012-05-09,16.96,18.25,16.7,17.39,2066907.0
2012-05-10,18.135,18.135,17.38,17.465,851043.0
2012-05-11,17.11,17.83,17.055,17.455,696261.0
2012-05-14,16.965,17.18,16.49,16.585,2997508.0
2012-05-15,17.005,17.005,16.07,16.1,1739361.0
2012-05-16,16.365,17.34,16.27,16.96,1908769.0
2012-05-17,17.075,17.12,16.375,16.47,1349129.0
2012-05-18,16.805,17.265,16.585,16.71,1662372.0
2012-05-22,17.56,17.78,16.855,17.005,1484831.0
2012-05-23,16.555,18.085,16.53,17.99,2026255.0
2012-05-24,17.99,18.05,17.58,17.78,1237909.0
2012-05-25,17.83,18.055,17.495,17.835,662197.0
2012-05-28,17.935,18.155,17.29,17.655,344888.0
2012-05-29,17.76,18.2,17.31,17.495,1265397.0
2012-05-30,17.12,17.245,16.845,16.89,1498300.0
2012-05-31,16.96,17.35,16.545,17.29,1206341.0
2012-06-01,17.215,17.285,16.635,16.965,2238811.0
2012-06-04,16.965,17.205,16.585,16.965,931870.0
2012-06-05,17.075,17.18,16.605,16.785,1204200.0
2012-06-06,17.205,17.855,17.005,17.34,1834263.0
2012-06-07,18.16,18.44,17.445,17.61,2227819.0
2012-06-08,17.265,17.485,17.065,17.38,861702.0
2012-06-11,18.02,18.065,16.95,17.09,1103625.0
2012-06-12,17.4,17.475,16.585,16.74,5826529.0
2012-06-13,16.425,17.885,16.415,17.685,1965407.0
2012-06-14,17.695,18.16,17.3,18.115,1214943.0
2012-06-15,18.26,18.62,18.105,18.575,2529366.0
2012-06-18,18.27,18.995,18.27,18.995,1420926.0
2012-06-19,19.155,19.615,18.87,19.33,1237503.0
2012-06-20,19.375,19.5,18.63,18.765,1227337.0
2012-06-21,18.46,18.515,17.635,17.665,1715288.0
2012-06-22,17.97,18.135,17.215,17.695,1110864.0
2012-06-25,17.215,17.32,16.835,17.275,1217737.0
2012-06-26,17.12,17.495,16.595,16.75,1081988.0
2012-06-27,16.92,17.005,16.5,16.815,994512.0
2012-06-28,16.73,16.785,16.22,16.585,973452.0
2012-06-29,17.495,17.685,17.12,17.205,1588340.0
2012-07-03,17.915,18.595,17.81,18.24,2362269.0
2012-07-04,18.18,18.595,18.095,18.595,712187.0
2012-07-05,18.545,18.87,18.125,18.66,1470750.0
2012-07-06,17.865,18.115,17.655,17.81,635107.0
2012-07-09,17.6,17.74,16.91,17.31,1670305.0
2012-07-10,17.235,17.56,16.92,17.035,858937.0
2012-07-11,16.965,17.17,16.595,17.055,958698.0
2012-07-12,16.87,16.87,15.975,16.31,1499256.0
2012-07-13,16.49,16.88,16.415,16.755,639294.0
2012-07-16,16.68,16.68,16.135,16.22,727458.0
2012-07-17,16.155,16.25,15.745,15.905,1853048.0
2012-07-18,16.03,16.04,15.735,15.87,1479059.0
2012-07-19,16.05,17.615,16.02,17.475,5194404.0
2012-07-20,17.015,17.31,16.74,17.16,1760688.0
2012-07-23,16.345,16.72,16.26,16.47,1217076.0
2012-07-24,16.68,16.805,16.23,16.395,1023975.0
2012-07-25,16.555,16.72,16.31,16.49,1394680.0
2012-07-26,16.73,17.415,16.635,17.275,1405289.0
2012-07-27,17.39,18.075,17.12,17.78,1452756.0
2012-07-30,17.835,17.935,17.29,17.445,640770.0
2012-07-31,17.895,17.895,17.31,17.405,937688.0
2012-08-01,17.77,17.855,17.12,17.14,1025836.0
2012-08-02,17.255,18.64,17.015,18.19,2982626.0
2012-08-03,18.595,18.64,18.05,18.145,1071801.0
2012-08-07,18.45,19.195,18.4,19.13,1653181.0
2012-08-08,18.795,19.165,18.795,18.85,736538.0
2012-08-09,19.12,19.165,18.83,18.955,600890.0
2012-08-10,18.82,19.215,18.81,19.155,630269.0
2012-08-13,18.775,19.29,18.65,19.175,690610.0
2012-08-14,19.12,19.195,18.125,18.19,986568.0
2012-08-15,18.2,18.44,17.98,18.27,777142.0
2012-08-16,18.495,18.87,18.345,18.805,759419.0
2012-08-17,19.03,19.235,18.805,18.92,1074673.0
2012-08-20,18.88,18.88,18.285,18.515,587511.0
2012-08-21,18.735,19.215,18.69,18.745,1159192.0
2012-08-22,18.535,18.985,18.355,18.81,448336.0
2012-08-23,18.805,19.215,18.515,18.565,730018.0
2012-08-24,18.505,18.85,18.255,18.42,956460.0
2012-08-27,18.43,18.505,18.17,18.22,407607.0
2012-08-28,18.355,18.505,18.145,18.145,959810.0
2012-08-29,18.105,18.2,17.68,17.73,606060.0
2012-08-30,17.585,17.905,17.365,17.54,574944.0
2012-08-31,17.69,18.43,17.625,18.21,1640856.0
2012-09-04,18.23,18.43,18.17,18.345,1738981.0
2012-09-05,18.41,18.68,18.345,18.39,1164398.0
2012-09-06,18.65,19.195,18.62,19.15,1008803.0
2012-09-07,19.775,21.095,19.755,21.02,2737431.0
2012-09-10,20.77,21.45,20.76,20.99,2773070.0
2012-09-11,20.99,21.165,20.615,20.715,1937587.0
2012-09-12,20.715,21.315,20.49,21.175,2529391.0
2012-09-13,21.175,21.92,20.96,21.845,1717864.0
2012-09-14,22.44,23.875,22.015,22.16,3935474.0
2012-09-17,22.045,22.235,20.95,21.125,1279348.0
2012-09-18,20.95,21.175,20.625,20.72,1267348.0
2012-09-19,21.075,21.355,20.855,21.03,1391911.0
2012-09-20,20.455,20.855,20.245,20.35,1179732.0
2012-09-21,21.03,21.095,19.995,20.06,3408426.0
2012-09-24,19.86,20.845,19.86,20.33,1495138.0
2012-09-25,20.57,20.675,19.81,19.975,1354078.0
2012-09-26,19.725,19.975,19.4,19.43,1667126.0
2012-09-27,19.765,20.13,19.62,20.02,809766.0
2012-09-28,19.65,20.385,19.65,20.09,1090262.0
2012-10-01,20.425,20.72,19.935,20.11,1549106.0
2012-10-02,20.36,20.445,19.995,20.395,889002.0
2012-10-03,20.49,21.02,20.29,20.81,1011276.0
2012-10-04,21.085,21.175,20.595,20.81,1876705.0
2012-10-05,21.0,21.145,20.3,20.52,1066962.0
2012-10-09,20.595,20.715,19.945,20.005,1235376.0
2012-10-10,20.005,20.165,19.705,19.86,858218.0
2012-10-11,20.185,20.615,20.12,20.32,1165743.0
2012-10-12,20.185,20.715,20.185,20.365,548465.0
2012-10-15,20.58,20.625,20.235,20.59,851649.0
2012-10-16,20.81,21.565,20.73,21.5,1299824.0
2012-10-17,21.365,21.865,20.925,21.815,1765920.0
2012-10-18,21.575,22.16,21.47,21.96,1481309.0
2012-10-19,21.96,22.055,21.48,21.73,1653945.0
2012-10-22,21.44,21.97,21.295,21.93,978185.0
2012-10-23,21.355,21.565,20.79,21.02,1649135.0
2012-10-24,21.23,21.825,21.04,21.74,836287.0
2012-10-25,21.94,22.035,21.315,21.625,1027478.0
2012-10-26,21.65,22.0,21.49,21.605,1036879.0
2012-10-29,21.565,21.66,21.175,21.24,343631.0
2012-10-30,21.43,21.43,21.06,21.26,479492.0
2012-10-31,21.545,21.845,21.42,21.53,901518.0
2012-11-01,21.635,22.755,20.935,22.715,2875452.0
2012-11-02,22.35,23.59,22.35,22.69,4359641.0
2012-11-05,22.69,22.85,22.265,22.38,1155692.0
2012-11-06,22.39,22.535,21.98,22.43,2463282.0
2012-11-07,21.88,22.245,21.645,21.97,1447012.0
2012-11-08,21.825,22.035,21.19,21.23,1375531.0
2012-11-09,20.83,21.43,20.75,21.29,1661096.0
2012-11-12,21.305,22.005,21.19,21.815,1678432.0
2012-11-13,21.48,21.855,21.23,21.28,351496.0
2012-11-14,21.24,21.305,20.365,20.415,2510229.0
2012-11-15,20.75,20.75,19.59,20.27,1604628.0
2012-11-16,19.955,20.615,19.875,20.12,1224247.0
2012-11-19,20.49,20.705,20.175,20.48,666778.0
2012-11-20,20.365,20.99,20.365,20.925,625065.0
2012-11-21,20.715,20.895,20.415,20.685,722010.0
2012-11-22,20.875,21.325,20.76,21.02,387176.0
2012-11-23,21.28,21.555,20.945,20.945,426402.0
2012-11-26,20.895,21.155,20.435,20.58,792025.0
2012-11-27,19.755,20.475,19.755,20.27,1062614.0
2012-11-28,19.78,20.615,18.965,19.945,3151456.0
2012-11-29,20.135,20.34,19.495,19.535,2609026.0
2012-11-30,19.465,19.725,19.19,19.56,1857137.0
2012-12-03,19.735,20.26,19.39,19.455,1386788.0
2012-12-04,19.36,19.8,19.225,19.545,786065.0
2012-12-05,19.545,20.53,19.515,19.995,3528317.0
2012-12-06,20.05,20.08,19.305,19.37,1196017.0
2012-12-07,19.65,19.715,19.1,19.17,920637.0
2012-12-10,19.13,19.755,19.065,19.535,1007803.0
2012-12-11,19.545,19.86,19.485,19.82,1356179.0
2012-12-12,19.925,20.235,19.705,19.995,2407307.0
2012-12-13,19.905,20.07,19.515,19.945,1446767.0
2012-12-14,20.1,20.695,19.895,20.09,1871188.0
2012-12-17,19.56,19.62,19.005,19.285,5095938.0
2012-12-18,19.315,19.475,19.11,19.255,1833659.0
2012-12-19,19.58,20.845,19.255,20.665,2522928.0
2012-12-20,20.705,20.95,20.34,20.81,1931064.0
2012-12-21,20.96,20.96,20.235,20.645,2769379.0
2012-12-24,20.835,20.855,20.595,20.675,171112.0
2012-12-27,21.04,21.04,20.32,20.605,435329.0
2012-12-28,20.385,20.385,20.185,20.33,2208747.0
2012-12-31,20.245,21.24,20.185,21.01,608367.0
2013-01-02,21.595,21.635,21.05,21.26,649347.0
2013-01-03,21.355,21.49,20.77,21.01,816187.0
2013-01-04,21.135,21.145,20.715,20.97,793545.0
2013-01-07,20.715,20.96,20.415,20.82,1412663.0
2013-01-08,20.855,20.855,20.415,20.655,1122153.0
2013-01-09,20.695,20.705,19.465,19.745,2326225.0
2013-01-10,20.06,20.215,19.66,20.185,1722706.0
2013-01-11,20.12,20.655,20.07,20.51,4108477.0
2013-01-14,20.405,20.655,20.185,20.55,1080389.0
2013-01-15,20.705,20.705,20.365,20.615,1444324.0
2013-01-16,20.605,20.605,19.975,20.05,1177139.0
2013-01-17,20.27,20.415,20.135,20.175,2551915.0
2013-01-18,20.33,20.5,20.185,20.375,926978.0
2013-01-21,20.29,20.455,20.205,20.455,237875.0
2013-01-22,20.29,20.475,19.85,20.06,1650608.0
2013-01-23,19.755,19.8,19.545,19.705,1389426.0
2013-01-24,19.85,20.05,19.675,19.775,753670.0
2013-01-25,20.005,20.005,19.695,19.765,930692.0
2013-01-28,20.015,20.04,19.8,19.88,714217.0
2013-01-29,20.005,20.05,19.675,19.83,676449.0
2013-01-30,19.78,20.1,19.59,19.685,608686.0
2013-01-31,19.515,19.63,19.275,19.285,824164.0
2013-02-01,19.63,19.935,19.55,19.65,1049920.0
2013-02-04,19.285,19.685,19.195,19.535,538932.0
2013-02-05,19.495,19.62,19.33,19.475,916847.0
2013-02-06,19.39,19.78,19.38,19.66,835578.0
2013-02-07,19.87,19.87,19.42,19.485,2740626.0
2013-02-08,19.525,19.6,19.39,19.42,953277.0
2013-02-11,19.38,19.4,19.14,19.14,556516.0
2013-02-12,19.18,19.34,19.13,19.275,521299.0
2013-02-13,19.275,19.64,19.275,19.43,884899.0
2013-02-14,19.465,19.465,19.16,19.35,570706.0
2013-02-15,19.245,19.39,19.035,19.195,1272297.0
2013-02-19,19.33,19.33,18.89,19.11,781563.0
2013-02-20,19.08,19.195,18.595,18.7,5552484.0
2013-02-21,18.745,18.86,17.575,17.96,2941639.0
2013-02-22,18.035,18.575,18.03,18.145,2631661.0
2013-02-25,18.265,18.39,17.655,17.655,1617561.0
2013-02-26,17.625,18.15,17.595,18.095,1777762.0
2013-02-27,17.92,18.555,17.75,18.48,1276516.0
2013-02-28,18.315,18.585,18.045,18.42,1619986.0
2013-03-01,18.41,18.46,18.0,18.115,1308878.0
2013-03-04,18.115,18.115,17.33,17.345,1169026.0
2013-03-05,17.645,17.905,17.25,17.335,2122745.0
2013-03-06,17.68,17.94,17.52,17.92,1033772.0
2013-03-07,18.115,18.515,18.055,18.44,2445933.0
2013-03-08,18.63,19.62,18.63,19.58,2899529.0
2013-03-11,19.915,19.915,19.35,19.79,1972073.0
2013-03-12,19.84,19.915,19.665,19.84,8711951.0
2013-03-13,19.85,20.475,19.79,20.29,4415970.0
2013-03-14,20.51,21.05,20.29,20.935,5585887.0
2013-03-15,20.845,20.945,20.49,20.845,3895078.0
2013-03-18,20.695,20.715,20.425,20.55,2177685.0
2013-03-19,20.395,20.76,19.475,19.515,4566749.0
2013-03-20,19.705,20.185,19.33,20.06,2177379.0
2013-03-21,20.09,20.09,19.705,19.755,1711838.0
2013-03-22,19.895,20.07,19.1,19.295,3354056.0
2013-03-25,19.275,19.295,18.555,18.615,1787205.0
2013-03-26,18.585,18.7,18.23,18.67,2222555.0
2013-03-27,18.375,18.4,17.805,18.22,2522997.0
2013-03-28,18.15,18.525,18.15,18.525,1631904.0
2013-04-01,18.65,18.825,18.03,18.105,1203816.0
2013-04-02,18.105,18.365,17.74,17.915,1606275.0
2013-04-03,17.93,18.38,16.935,17.22,2972771.0
2013-04-04,17.28,18.075,17.26,17.845,2794160.0
2013-04-05,17.5,18.495,17.31,18.495,5608562.0
2013-04-08,18.305,18.375,18.035,18.18,1707390.0
2013-04-09,18.265,19.065,18.25,18.45,2577753.0
2013-04-10,18.605,18.985,18.4,18.43,1878068.0
2013-04-11,18.28,18.45,17.97,18.105,1005579.0
2013-04-12,18.02,18.225,17.24,17.355,3410250.0
2013-04-15,16.355,16.355,14.935,15.03,7553279.0
2013-04-16,15.725,16.625,15.715,16.43,4906212.0
2013-04-17,15.965,15.965,14.585,14.885,6221752.0
2013-04-18,15.1,15.67,14.675,15.545,4196323.0
2013-04-19,15.34,16.305,15.34,16.075,3302215.0
2013-04-22,16.075,16.12,15.545,15.85,2310452.0
2013-04-23,15.735,16.035,15.36,15.89,3345689.0
2013-04-24,16.305,16.785,16.055,16.74,1375897.0
2013-04-25,17.22,17.79,17.185,17.365,3498263.0
2013-04-26,17.23,17.445,16.065,16.085,2266162.0
2013-04-29,16.315,16.86,16.16,16.68,1991294.0
2013-04-30,16.39,16.99,16.1,16.97,3266523.0
2013-05-01,16.23,16.595,16.2,16.545,1843718.0
2013-05-02,16.67,17.055,16.335,16.74,1132514.0
2013-05-03,17.3,17.935,16.905,17.0,3434578.0
2013-05-06,17.25,17.365,16.905,16.97,1061831.0
2013-05-07,16.895,17.325,16.775,17.155,4201474.0
2013-05-08,17.56,18.14,17.365,18.05,3489366.0
2013-05-09,17.85,18.265,17.85,18.05,1736684.0
2013-05-10,17.87,18.465,17.655,18.34,2022613.0
2013-05-13,18.165,18.42,17.885,18.08,2761328.0
2013-05-14,18.005,18.13,17.52,18.12,3087285.0
2013-05-15,17.8,18.265,17.75,18.185,2058775.0
2013-05-16,18.225,18.41,17.78,18.185,2559660.0
2013-05-17,18.185,18.33,17.945,18.285,1841247.0
2013-05-21,18.33,18.495,18.14,18.235,1768061.0
2013-05-22,18.425,18.69,18.425,18.545,3622480.0
2013-05-23,17.875,18.455,17.47,18.03,3077099.0
2013-05-24,17.875,18.145,17.695,18.05,2152178.0
2013-05-27,17.925,18.205,17.86,18.14,283256.0
2013-05-28,18.425,18.445,18.005,18.33,1890028.0
2013-05-29,18.06,18.33,17.995,18.285,1510357.0
2013-05-30,18.3,18.39,18.255,18.29,910259.0
2013-05-31,18.235,18.235,17.77,17.905,2115564.0
2013-06-03,18.05,18.05,17.455,17.735,1171793.0
2013-06-04,17.78,18.09,17.705,18.01,1049374.0
2013-06-05,17.75,18.05,17.75,17.875,2007676.0
2013-06-06,17.81,17.965,17.415,17.715,1462741.0
2013-06-07,17.6,17.715,17.105,17.2,1683647.0
2013-06-10,17.27,17.405,16.835,17.385,2188022.0
2013-06-11,17.095,17.165,16.73,16.76,3542180.0
2013-06-12,16.885,16.93,16.4,16.47,1570551.0
2013-06-13,16.45,16.94,16.325,16.855,1711202.0
2013-06-14,16.815,16.855,16.245,16.315,1889400.0
2013-06-17,16.47,16.635,16.305,16.345,979616.0
2013-06-18,16.18,16.43,15.92,16.23,1520778.0
2013-06-19,16.025,16.4,15.87,15.955,2174280.0
2013-06-20,15.28,15.435,14.365,14.935,4285965.0
2013-06-21,15.06,15.28,14.83,15.07,3420845.0
2013-06-24,14.47,14.665,13.72,13.785,3352004.0
2013-06-25,14.045,14.335,13.9,14.22,2003229.0
2013-06-26,14.135,14.3,13.96,14.135,1102287.0
2013-06-27,14.435,14.85,14.395,14.715,2318894.0
2013-06-28,14.58,15.34,14.49,15.05,1876905.0
2013-07-02,15.245,15.445,14.615,14.865,2009181.0
2013-07-03,14.83,14.93,14.615,14.875,1421749.0
2013-07-04,14.935,15.27,14.78,15.0,348048.0
2013-07-05,14.74,14.83,14.53,14.81,1127066.0
2013-07-08,14.985,15.05,14.675,14.865,2342428.0
2013-07-09,15.12,15.38,14.965,15.145,1389276.0
2013-07-10,15.38,15.38,14.75,15.13,1869352.0
2013-07-11,15.64,16.39,15.58,15.84,2410118.0
2013-07-12,15.82,15.83,15.225,15.225,965731.0
2013-07-15,14.84,15.145,14.74,14.915,1406352.0
2013-07-16,14.935,15.235,14.77,15.225,1454274.0
2013-07-17,15.08,16.09,14.965,15.58,2206141.0
2013-07-18,15.535,16.045,15.535,15.94,3487844.0
2013-07-19,15.755,15.775,15.28,15.39,1502415.0
2013-07-22,15.3,15.735,15.29,15.725,1653897.0
2013-07-23,15.62,16.885,15.61,16.76,2428241.0
2013-07-24,16.835,16.885,16.355,16.525,2804988.0
2013-07-25,16.41,16.635,16.325,16.47,2258368.0
2013-07-26,16.325,16.605,16.235,16.38,1623571.0
2013-07-29,16.305,16.46,15.725,16.12,1392429.0
2013-07-30,16.18,16.39,15.85,16.23,1285807.0
2013-07-31,16.4,16.515,15.9,15.92,1228234.0
2013-08-01,15.88,16.12,15.185,16.035,3131938.0
2013-08-02,15.85,16.055,15.755,15.95,2024377.0
2013-08-06,15.965,16.065,15.31,15.63,3031736.0
2013-08-07,15.185,15.545,15.08,15.235,1872903.0
2013-08-08,15.525,16.605,15.455,16.515,2736146.0
2013-08-09,16.575,17.47,16.545,17.3,2609848.0
2013-08-12,17.29,18.285,17.29,18.1,2692824.0
2013-08-13,18.09,18.38,17.84,18.06,3451717.0
2013-08-14,18.04,18.42,18.005,18.205,3128039.0
2013-08-15,17.79,18.425,17.685,18.34,2727497.0
2013-08-16,18.32,18.475,18.14,18.29,1559704.0
2013-08-19,18.155,18.165,17.705,17.715,963114.0
2013-08-20,17.705,18.33,17.27,18.175,2288513.0
2013-08-21,17.885,17.955,17.055,17.075,2485890.0
2013-08-22,17.85,18.03,17.51,17.925,4541667.0
2013-08-23,17.88,17.975,17.52,17.705,1284927.0
2013-08-26,17.76,18.225,17.73,18.225,1597459.0
2013-08-27,17.79,18.235,17.275,17.295,1463113.0
2013-08-28,17.18,17.48,16.8,16.83,1468613.0
2013-08-29,16.83,16.9,16.29,16.355,2170320.0
2013-08-30,16.455,17.22,16.455,16.93,1784271.0
2013-09-03,17.42,17.845,17.14,17.275,1127704.0
2013-09-04,17.015,17.375,16.86,17.355,732259.0
2013-09-05,17.46,17.585,17.21,17.565,920611.0
2013-09-06,17.665,17.81,17.41,17.615,1251044.0
2013-09-09,17.615,18.12,17.53,18.06,923777.0
2013-09-10,18.205,18.6,18.195,18.38,2592991.0
2013-09-11,18.39,18.43,17.87,18.39,1402374.0
2013-09-12,17.8,18.29,17.8,17.99,1076114.0
2013-09-13,18.0,18.31,17.72,17.885,1292217.0
2013-09-16,18.245,18.37,17.965,18.215,1287676.0
2013-09-17,18.175,18.445,18.04,18.37,1216358.0
2013-09-18,18.44,18.93,18.09,18.785,2870833.0
2013-09-19,18.9,19.34,18.74,18.785,2238284.0
2013-09-20,19.095,19.095,18.36,18.36,2688155.0
2013-09-23,18.4,18.805,18.195,18.36,865577.0
2013-09-24,18.11,18.65,17.835,18.465,1035879.0
2013-09-25,18.465,18.94,18.465,18.65,1299391.0
2013-09-26,18.485,18.97,18.485,18.68,1235973.0
2013-09-27,18.59,18.825,18.545,18.68,909614.0
2013-09-30,18.225,18.6,18.145,18.565,1103990.0
2013-10-01,18.34,18.34,17.75,17.99,1139306.0
2013-10-02,17.82,18.195,17.74,18.01,1006778.0
2013-10-03,18.02,18.195,17.275,17.275,1422181.0
2013-10-04,17.315,18.03,17.295,17.79,1755532.0
2013-10-07,17.49,17.83,17.325,17.365,1849596.0
2013-10-08,17.42,17.47,16.735,16.985,2044359.0
2013-10-09,16.965,17.66,16.89,17.535,2126681.0
2013-10-10,17.885,18.195,17.595,18.0,2390418.0
2013-10-11,18.11,18.185,17.545,18.01,1520111.0
2013-10-15,18.0,18.33,17.855,18.255,950343.0
2013-10-16,18.185,18.21,17.81,17.99,946604.0
2013-10-17,17.955,18.145,17.855,18.05,1179762.0
2013-10-18,18.09,18.435,18.07,18.38,2774558.0
2013-10-21,18.44,18.485,18.37,18.485,695430.0
2013-10-22,18.505,18.865,18.485,18.73,2894485.0
2013-10-23,18.535,18.545,17.945,18.0,1534291.0
2013-10-24,18.13,18.62,17.945,18.495,1320950.0
2013-10-25,18.475,18.855,18.255,18.63,643443.0
2013-10-28,18.495,18.875,18.42,18.455,833698.0
2013-10-29,18.65,18.7,18.06,18.165,947279.0
2013-10-30,18.39,18.71,18.34,18.71,1295915.0
2013-10-31,18.575,19.395,18.575,19.145,2335451.0
2013-11-01,19.33,19.355,19.055,19.075,1731768.0
2013-11-04,19.165,19.165,18.795,18.97,1357428.0
2013-11-05,19.145,19.21,18.825,19.2,828478.0
2013-11-06,19.34,19.395,19.19,19.385,933379.0
2013-11-07,19.385,19.405,18.755,18.785,2116173.0
2013-11-08,18.62,18.875,18.545,18.74,810300.0
2013-11-11,18.795,18.835,18.63,18.73,600591.0
2013-11-12,18.6,19.005,18.515,18.765,1301321.0
2013-11-13,18.42,18.42,17.77,17.965,2491061.0
2013-11-14,18.04,18.41,17.985,18.33,1243651.0
2013-11-15,18.43,18.44,18.195,18.265,902450.0
2013-11-18,18.225,18.42,18.14,18.245,1645149.0
2013-11-19,17.915,18.205,17.905,17.955,880399.0
2013-11-20,17.925,17.99,17.605,17.74,1114066.0
2013-11-21,17.645,18.01,17.53,17.855,969380.0
2013-11-22,18.03,18.07,17.735,17.81,748118.0
2013-11-25,17.8,17.8,17.535,17.595,1004634.0
2013-11-26,17.51,17.7,17.22,17.305,858526.0
2013-11-27,17.305,17.43,15.94,16.725,2311352.0
2013-11-28,16.79,17.48,16.775,17.355,560825.0
2013-11-29,17.43,17.5,17.09,17.15,744766.0
2013-12-02,17.11,17.12,16.56,16.695,1215551.0
2013-12-03,16.55,16.665,16.375,16.455,1114257.0
2013-12-04,16.435,16.61,16.2,16.445,1585686.0
2013-12-05,16.49,16.59,16.32,16.475,861425.0
2013-12-06,16.485,16.8,16.485,16.645,624760.0
2013-12-09,16.52,16.995,16.505,16.985,1072208.0
2013-12-10,16.945,16.945,16.395,16.415,1796872.0
2013-12-11,16.385,16.54,16.045,16.355,1710021.0
2013-12-12,16.27,16.765,16.21,16.645,1197029.0
2013-12-13,16.675,16.785,16.415,16.455,954056.0
2013-12-16,16.19,16.715,16.135,16.445,855365.0
2013-12-17,16.445,16.62,16.355,16.52,852133.0
2013-12-18,16.655,17.11,16.58,17.025,1076938.0
2013-12-19,17.025,17.44,16.92,17.355,1222485.0
2013-12-20,17.53,17.685,17.42,17.43,2277564.0
2013-12-23,17.52,17.52,17.235,17.48,738576.0
2013-12-24,17.595,17.905,17.41,17.81,433486.0
2013-12-27,17.905,18.1,17.76,18.05,505501.0
2013-12-30,18.11,18.515,17.985,18.505,1163464.0
2013-12-31,18.41,18.6,18.4,18.525,492588.0
2014-01-02,18.44,18.595,18.36,18.465,1094794.0
2014-01-03,18.36,18.505,18.29,18.495,910205.0
2014-01-06,18.44,18.495,18.31,18.485,824855.0
2014-01-07,18.465,18.525,17.745,17.955,1989785.0
2014-01-08,18.13,18.43,17.955,18.175,1769392.0
2014-01-09,17.955,18.04,17.45,17.72,2883262.0
2014-01-10,17.905,18.05,17.845,17.955,1237974.0
2014-01-13,17.925,18.175,17.74,18.06,1307023.0
2014-01-14,18.155,18.39,17.75,18.02,2146150.0
2014-01-15,18.0,18.865,17.935,18.775,2215292.0
2014-01-16,18.795,19.645,18.775,19.64,2815346.0
2014-01-17,19.59,19.83,19.405,19.56,1602862.0
2014-01-20,19.53,19.745,19.53,19.735,357342.0
2014-01-21,19.745,20.2,19.6,20.14,4172452.0
2014-01-22,20.11,20.39,19.895,20.005,3005591.0
2014-01-23,19.5,19.85,19.425,19.6,3452960.0
2014-01-24,19.23,19.355,18.525,19.185,3672965.0
2014-01-27,19.095,19.31,18.93,19.2,2041288.0
2014-01-28,19.445,19.795,19.075,19.705,3493991.0
2014-01-29,19.58,19.78,19.355,19.675,2044554.0
2014-01-30,19.675,19.745,19.475,19.64,1014307.0
2014-01-31,18.95,19.385,18.885,19.29,1573719.0
2014-02-03,18.99,19.095,18.585,19.04,4187556.0
2014-02-04,19.145,19.145,18.66,18.815,3286377.0
2014-02-05,18.825,19.115,18.745,18.95,2922776.0
2014-02-06,19.065,19.62,18.98,19.425,1389616.0
2014-02-07,19.6,19.89,19.095,19.88,2383379.0
2014-02-10,19.88,19.88,19.425,19.785,2022668.0
2014-02-11,19.8,19.985,19.61,19.755,1592778.0
2014-02-12,19.84,20.42,19.83,20.255,2291958.0
2014-02-13,19.665,20.325,19.665,20.315,1142359.0
2014-02-14,20.325,20.645,20.21,20.48,1523016.0
2014-02-18,20.72,20.82,20.585,20.76,1875107.0
2014-02-19,20.76,20.83,20.345,20.555,1148043.0
2014-02-20,20.575,20.985,20.47,20.895,2272317.0
2014-02-21,20.675,20.81,20.48,20.53,1642587.0
2014-02-24,20.52,20.53,20.065,20.395,1174417.0
2014-02-25,20.325,20.635,20.13,20.335,1419012.0
2014-02-26,20.345,20.985,20.345,20.83,1443683.0
2014-02-27,20.925,21.15,20.725,20.955,911769.0
2014-02-28,20.895,21.1,20.7,20.79,677039.0
2014-03-03,20.335,20.605,20.22,20.285,1971481.0
2014-03-04,20.44,20.81,20.365,20.655,946054.0
2014-03-05,20.7,20.75,20.285,20.52,1039480.0
2014-03-06,20.53,20.73,20.53,20.555,1059119.0
2014-03-07,20.275,20.325,19.395,19.455,2775234.0
2014-03-10,19.3,19.31,18.865,18.95,2075967.0
2014-03-11,18.93,19.02,18.34,18.455,2350213.0
2014-03-12,18.475,18.795,18.43,18.61,935444.0
2014-03-13,18.66,18.755,18.155,18.235,1535637.0
2014-03-14,18.275,18.31,18.05,18.165,1357745.0
2014-03-17,18.29,18.68,18.29,18.545,1307328.0
2014-03-18,18.465,18.865,18.275,18.865,2424138.0
2014-03-19,18.535,18.59,18.13,18.39,2070357.0
2014-03-20,18.34,18.755,18.145,18.7,1107668.0
2014-03-21,18.74,19.19,18.74,19.095,2309233.0
2014-03-24,19.19,19.34,18.535,18.96,904759.0
2014-03-25,19.24,19.775,19.165,19.715,1670829.0
2014-03-26,19.84,19.89,19.23,19.445,2083430.0
2014-03-27,19.715,19.755,19.405,19.445,983073.0
2014-03-28,19.63,20.025,19.61,19.9,1860629.0
2014-03-31,19.675,20.075,19.665,19.775,951588.0
2014-04-01,19.775,20.015,19.34,19.445,1039905.0
2014-04-02,19.55,19.64,19.105,19.135,1988455.0
2014-04-03,18.91,19.01,18.71,18.89,1728695.0
2014-04-04,18.9,19.31,18.9,19.125,1081098.0
2014-04-07,19.155,19.425,18.89,19.2,797970.0
2014-04-08,19.26,19.86,19.125,19.485,1962324.0
2014-04-09,19.465,19.505,19.115,19.395,1082420.0
2014-04-10,19.4,19.69,19.3,19.465,2006692.0
2014-04-11,19.445,19.69,19.255,19.595,983748.0
2014-04-14,19.76,20.515,19.69,20.13,2456467.0
2014-04-15,19.925,20.145,19.455,20.07,1101683.0
2014-04-16,20.175,20.42,20.14,20.41,962794.0
2014-04-17,20.41,20.505,20.265,20.47,606542.0
2014-04-21,20.575,20.585,20.38,20.43,673105.0
2014-04-22,20.255,20.525,20.245,20.505,645459.0
2014-04-23,20.47,20.47,20.265,20.315,768079.0
2014-04-24,20.42,21.02,20.305,20.955,1814843.0
2014-04-25,20.905,21.375,20.76,21.1,1130925.0
2014-04-28,21.245,21.245,20.67,20.82,944880.0
2014-04-29,20.855,21.315,20.825,21.19,892510.0
2014-04-30,21.2,21.39,21.05,21.225,1061817.0
2014-05-01,21.2,21.255,20.655,20.945,807305.0
2014-05-02,21.04,21.18,19.855,20.955,4227327.0
2014-05-05,20.955,21.07,20.09,20.285,1296903.0
2014-05-06,20.37,20.42,19.97,20.03,1401053.0
2014-05-07,20.02,20.13,19.64,19.79,940218.0
2014-05-08,19.72,20.47,19.72,20.165,1772015.0
2014-05-09,20.35,20.46,20.07,20.43,836845.0
2014-05-12,20.975,21.655,20.865,21.43,2424244.0
2014-05-13,21.39,21.54,21.205,21.42,1466489.0
2014-05-14,21.555,22.24,21.48,22.075,1886446.0
2014-05-15,21.975,22.16,21.61,22.005,1636026.0
2014-05-16,21.705,22.025,21.315,22.005,954189.0
2014-05-20,22.025,22.2,21.74,22.14,1163031.0
2014-05-21,22.23,22.425,22.015,22.405,927435.0
2014-05-22,22.52,22.85,22.275,22.645,1381199.0
2014-05-23,22.47,22.745,22.47,22.54,1490858.0
2014-05-26,22.53,22.79,22.53,22.655,514199.0
2014-05-27,22.605,22.745,22.46,22.5,2015731.0
2014-05-28,22.47,22.59,21.915,22.25,1387440.0
2014-05-29,22.16,22.44,21.9,22.17,908265.0
2014-05-30,22.305,22.405,21.645,22.24,1244089.0
2014-06-02,22.365,22.645,22.08,22.305,1011598.0
2014-06-03,21.975,22.015,21.53,21.935,1002464.0
2014-06-04,21.645,21.665,21.335,21.52,1471940.0
2014-06-05,21.76,21.76,21.22,21.295,2177686.0
2014-06-06,21.265,21.325,20.905,21.09,1516332.0
2014-06-09,21.245,21.315,20.905,21.03,930254.0
2014-06-10,21.335,21.345,21.1,21.275,751179.0
2014-06-11,21.2,21.54,21.1,21.305,1653280.0
2014-06-12,21.235,21.365,20.84,20.905,1164451.0
2014-06-13,20.905,21.1,20.73,21.02,1076421.0
2014-06-16,21.215,21.28,20.915,21.05,1218826.0
2014-06-17,21.09,21.53,20.495,20.71,3215513.0
2014-06-18,20.71,20.76,20.42,20.73,2428335.0
2014-06-19,20.615,21.14,20.555,21.04,2276126.0
2014-06-20,21.2,21.285,20.905,21.13,3367162.0
2014-06-23,21.285,21.925,21.2,21.81,1381159.0
2014-06-24,22.025,22.13,21.4,21.51,2462908.0
2014-06-25,21.575,21.86,21.345,21.49,1962520.0
2014-06-26,21.44,22.005,21.43,21.89,1185265.0
2014-06-27,21.615,22.11,21.585,21.9,1090806.0
2014-06-30,21.88,22.2,21.76,22.19,955279.0
2014-07-02,22.46,22.975,22.365,22.84,2322536.0
2014-07-03,22.83,24.62,22.665,24.465,4238315.0
2014-07-04,24.125,24.445,24.055,24.35,702180.0
2014-07-07,23.99,25.33,23.94,25.235,3126771.0
2014-07-08,25.155,25.61,24.56,25.585,2750371.0
2014-07-09,25.62,26.03,25.135,25.4,2240523.0
2014-07-10,24.855,25.845,24.69,25.36,1330674.0
2014-07-11,24.95,25.525,24.91,25.525,924691.0
2014-07-14,25.205,25.525,24.96,25.41,1511438.0
2014-07-15,25.34,25.41,24.35,24.365,1645257.0
2014-07-16,24.525,24.865,24.25,24.6,1666394.0
2014-07-17,24.59,24.95,24.33,24.405,1416447.0
2014-07-18,24.115,24.495,23.99,24.135,1238602.0
2014-07-21,24.065,24.365,23.87,24.27,612301.0
2014-07-22,24.6,24.97,24.505,24.64,1182347.0
2014-07-23,24.715,25.03,24.71,25.03,1454801.0
2014-07-24,25.245,25.35,25.075,25.31,1376102.0
2014-07-25,25.05,25.62,24.99,25.465,1379006.0
2014-07-28,25.575,26.135,25.4,26.03,979175.0
2014-07-29,26.195,26.195,25.875,26.0,728790.0
2014-07-30,26.145,26.535,25.99,26.285,1415226.0
2014-07-31,25.72,25.72,24.93,25.145,3858006.0
2014-08-01,25.455,25.475,24.27,24.365,2867632.0
2014-08-05,24.31,24.64,24.165,24.365,2297580.0
2014-08-06,24.01,24.395,23.87,24.185,1233358.0
2014-08-07,23.98,24.34,23.785,24.015,1356796.0
2014-08-08,23.835,24.29,23.735,24.155,1083091.0
2014-08-11,24.3,24.455,24.005,24.015,821744.0
2014-08-12,23.92,24.28,23.765,24.055,987322.0
2014-08-13,24.075,24.165,23.685,23.785,966932.0
2014-08-14,23.765,23.87,23.29,23.31,1341223.0
2014-08-15,23.375,23.65,23.045,23.385,1529409.0
2014-08-18,23.415,23.785,23.365,23.63,704229.0
2014-08-19,23.335,23.65,23.15,23.57,1373336.0
2014-08-20,23.63,24.395,23.63,24.33,1435914.0
2014-08-21,24.075,24.25,23.675,23.775,834245.0
2014-08-22,23.775,23.96,23.54,23.825,523325.0
2014-08-25,23.84,24.395,23.83,24.36,901959.0
2014-08-26,24.545,24.805,24.405,24.65,1023282.0
2014-08-27,24.71,24.99,24.2,24.34,1088099.0
2014-08-28,24.21,24.22,23.54,23.57,931484.0
2014-08-29,23.765,24.095,23.675,23.785,573078.0
2014-09-02,23.59,23.665,23.315,23.425,1077256.0
2014-09-03,23.395,24.37,23.385,24.26,2573457.0
2014-09-04,24.055,24.36,23.81,23.91,842731.0
2014-09-05,23.96,24.035,23.44,23.96,983791.0
2014-09-08,24.2,24.22,23.655,23.745,696252.0
2014-09-09,23.635,23.745,23.005,23.285,1373683.0
2014-09-10,23.045,23.24,22.72,22.865,998647.0
2014-09-11,22.8,23.405,22.605,23.21,1663633.0
2014-09-12,23.08,23.59,23.015,23.5,1087613.0
2014-09-15,23.5,23.5,22.48,22.565,909906.0
2014-09-16,22.4,22.76,22.265,22.41,2205294.0
2014-09-17,22.42,22.605,22.175,22.205,1545742.0
2014-09-18,21.915,22.155,21.495,21.93,1505919.0
2014-09-19,21.65,21.775,20.725,21.055,3234205.0
2014-09-22,20.665,20.745,20.235,20.705,2211454.0
2014-09-23,20.55,21.04,20.46,20.725,1014057.0
2014-09-24,20.93,21.65,20.9,21.57,2386107.0
2014-09-25,21.57,21.57,20.985,21.075,2614672.0
2014-09-26,20.82,21.515,20.715,21.435,1030811.0
2014-09-29,21.28,21.405,20.89,21.16,988393.0
2014-09-30,21.095,21.425,20.665,21.065,2344385.0
2014-10-01,21.785,21.825,20.56,20.82,1570005.0
2014-10-02,20.8,20.88,20.09,20.57,1960674.0
2014-10-03,21.025,21.025,20.225,20.315,1414625.0
2014-10-06,20.49,20.705,20.255,20.49,1533827.0
2014-10-07,20.46,20.765,19.65,19.65,2611469.0
2014-10-08,19.485,19.69,19.29,19.505,4371086.0
2014-10-09,19.485,19.485,18.62,18.64,3323181.0
2014-10-10,18.51,19.0,18.105,18.12,3510032.0
2014-10-14,18.335,18.98,17.985,18.325,3742106.0
2014-10-15,18.12,18.325,17.54,17.575,2848357.0
2014-10-16,16.825,17.575,16.815,17.285,3126658.0
2014-10-17,17.54,17.945,17.325,17.9,2150385.0
2014-10-20,17.985,18.365,17.75,18.27,2546211.0
2014-10-21,18.395,19.33,18.12,19.29,3114936.0
2014-10-22,19.105,19.195,18.24,18.475,2619154.0
2014-10-23,18.95,19.0,18.405,18.775,1486562.0
2014-10-24,18.845,18.845,18.21,18.5,1665339.0
2014-10-27,18.805,18.89,18.16,18.16,1864304.0
2014-10-28,18.025,18.54,18.025,18.355,2375358.0
2014-10-29,18.475,18.53,17.725,17.9,1693000.0
2014-10-30,18.005,18.005,16.69,16.935,2329877.0
2014-10-31,16.175,16.62,15.395,16.565,3465421.0
2014-11-03,16.66,16.67,15.765,16.0,3127311.0
2014-11-04,16.03,16.075,15.59,15.705,1822726.0
2014-11-05,15.89,16.145,15.56,15.845,2417531.0
2014-11-06,16.045,16.045,15.55,15.65,1373544.0
2014-11-07,15.94,16.845,15.835,16.805,1677996.0
2014-11-10,17.205,17.335,16.155,16.24,1334964.0
2014-11-11,16.415,16.525,16.195,16.36,1383246.0
2014-11-12,16.27,17.185,16.155,16.855,1803098.0
2014-11-13,16.875,16.98,16.38,16.525,1211537.0
2014-11-14,16.215,17.185,16.215,17.01,1037661.0
2014-11-17,17.15,17.15,16.68,16.845,1224468.0
2014-11-18,16.805,17.05,16.575,16.75,1402751.0
2014-11-19,16.79,17.595,16.79,17.325,2357855.0
2014-11-20,17.05,17.5,17.05,17.38,2130274.0
2014-11-21,17.985,18.97,17.84,18.63,2369035.0
2014-11-24,18.66,18.765,18.325,18.57,1340846.0
2014-11-25,18.53,19.38,18.51,19.38,2204774.0
2014-11-26,19.195,19.535,18.97,19.255,1563705.0
2014-11-27,19.29,19.29,18.61,18.96,327815.0
2014-11-28,18.405,18.61,17.83,18.12,1992378.0
2014-12-01,18.17,18.17,16.925,17.78,2439928.0
2014-12-02,17.605,18.705,17.36,17.74,2269887.0
2014-12-03,17.715,18.22,17.695,18.115,1190271.0
2014-12-04,17.77,17.985,16.795,16.965,1320789.0
2014-12-05,17.235,17.645,16.805,17.47,1191789.0
2014-12-08,16.67,16.805,15.835,16.515,1837047.0
2014-12-09,15.93,17.335,15.93,17.15,1413246.0
2014-12-10,17.05,17.265,16.34,16.555,1773639.0
2014-12-11,16.805,17.05,16.065,16.495,2490036.0
2014-12-12,16.01,16.4,15.765,16.0,1225012.0
2014-12-15,15.85,17.0,15.835,16.37,2958082.0
2014-12-16,16.085,16.24,15.495,15.6,3868924.0
2014-12-17,15.675,16.64,15.56,16.185,3769552.0
2014-12-18,16.455,16.955,15.59,16.03,3457198.0
2014-12-19,16.35,16.35,15.27,15.445,5714405.0
2014-12-22,15.845,15.845,14.915,15.085,2161457.0
2014-12-23,15.21,15.725,15.16,15.685,1602099.0
2014-12-24,15.805,15.835,15.335,15.775,596801.0
2014-12-29,15.785,16.035,15.445,15.61,1237743.0
2014-12-30,15.64,16.32,15.63,16.095,1020337.0
2014-12-31,16.055,16.4,15.685,16.085,1404808.0
2015-01-02,16.445,16.835,16.02,16.69,1254452.0
2015-01-05,16.495,16.565,15.25,15.445,1911432.0
2015-01-06,15.395,16.02,15.395,15.85,1344607.0
2015-01-07,16.075,16.25,15.61,15.715,1111607.0
2015-01-08,16.035,16.795,15.785,16.74,1722256.0
2015-01-09,16.925,16.925,16.045,16.475,1123461.0
2015-01-12,16.185,16.185,15.345,15.415,2258517.0
2015-01-13,15.48,15.48,12.795,13.125,4840151.0
2015-01-14,11.595,12.025,9.635,11.4,6986438.0
2015-01-15,11.69,12.12,11.515,11.645,4685732.0
2015-01-16,11.885,12.98,11.68,12.94,3979657.0
2015-01-19,12.89,13.435,12.89,13.055,1081681.0
2015-01-20,13.115,13.845,13.105,13.375,2362135.0
2015-01-21,13.3,14.44,13.25,14.205,2706623.0
2015-01-22,13.98,14.45,13.71,13.785,2997791.0
2015-01-23,13.25,13.25,12.16,12.345,2751597.0
2015-01-26,12.08,12.61,11.755,11.905,3726507.0
2015-01-27,11.47,11.79,10.55,11.73,5433581.0
2015-01-28,11.72,12.2,11.41,11.635,2429864.0
2015-01-29,11.525,11.575,10.805,11.01,3606091.0
2015-01-30,11.485,11.485,10.855,11.29,2733415.0
2015-02-02,11.4,11.995,11.265,11.965,1540565.0
2015-02-03,12.665,13.2,12.51,12.785,3079089.0
2015-02-04,12.54,12.785,12.295,12.375,2424625.0
2015-02-05,12.57,12.87,12.315,12.625,1634876.0
2015-02-06,12.49,12.83,12.285,12.695,1546133.0
2015-02-09,12.53,13.075,12.48,12.5,1253397.0
2015-02-10,12.365,12.425,11.905,12.12,1755910.0
2015-02-11,12.13,12.335,12.035,12.14,1806266.0
2015-02-12,12.6,12.975,12.405,12.95,1830919.0
2015-02-13,13.145,13.57,13.115,13.34,1873725.0
2015-02-17,13.3,13.935,13.23,13.475,1948421.0
2015-02-18,13.415,14.1,13.4,13.96,3000747.0
2015-02-19,13.785,14.05,13.455,13.57,1695427.0
2015-02-20,13.64,13.74,13.32,13.63,1496455.0
2015-02-23,13.63,13.815,13.415,13.755,1821955.0
2015-02-24,14.12,14.895,13.905,14.82,2723040.0
2015-02-25,14.705,14.81,14.48,14.73,2258076.0
2015-02-26,15.15,15.675,15.015,15.385,3335356.0
2015-02-27,15.16,15.63,15.13,15.445,2666799.0
2015-03-02,15.86,16.01,15.17,15.355,1798276.0
2015-03-03,15.435,15.435,14.81,15.075,2801423.0
2015-03-04,14.89,15.425,14.76,14.955,3493426.0
2015-03-05,15.22,15.26,14.975,14.975,1170005.0
2015-03-06,14.81,14.86,14.575,14.665,3942892.0
2015-03-09,14.81,15.09,14.655,14.905,1628139.0
2015-03-10,14.39,14.39,13.795,13.865,2108539.0
2015-03-11,13.785,13.785,13.165,13.385,2086663.0
2015-03-12,13.845,14.08,13.33,13.455,1931920.0
2015-03-13,13.19,13.62,13.115,13.505,1237203.0
2015-03-16,13.28,13.61,13.17,13.415,1275109.0
2015-03-17,13.175,13.545,13.095,13.505,1652080.0
2015-03-18,13.135,13.405,12.645,13.22,2748673.0
2015-03-19,13.155,13.69,13.045,13.24,1616183.0
2015-03-20,13.7,15.59,13.7,14.625,4452404.0
2015-03-23,14.86,15.385,14.665,15.24,1578826.0
2015-03-24,14.82,15.285,14.72,14.985,1183544.0
2015-03-25,14.905,15.295,14.49,14.515,1514150.0
2015-03-26,14.72,15.405,14.515,14.605,3321785.0
2015-03-27,14.33,14.985,13.855,14.42,1932253.0
2015-03-30,14.305,15.24,14.175,14.86,2316863.0
2015-03-31,14.79,15.015,14.565,14.955,1969541.0
2015-04-01,15.11,15.345,14.925,15.285,2059388.0
2015-04-02,15.13,15.745,14.955,15.705,2327108.0
2015-04-06,15.96,15.98,15.59,15.715,887515.0
2015-04-07,15.735,16.165,15.715,16.065,1349715.0
2015-04-08,16.125,16.77,16.125,16.38,1935665.0
2015-04-09,16.525,16.66,15.805,16.205,1957467.0
2015-04-10,16.06,16.36,15.61,15.775,1791287.0
2015-04-13,15.675,15.685,15.12,15.325,2178207.0
2015-04-14,15.635,15.775,15.295,15.5,2053491.0
2015-04-15,15.645,16.025,15.605,15.81,2082934.0
2015-04-16,15.83,16.125,15.53,15.635,2071555.0
2015-04-17,15.52,15.685,15.02,15.195,1696021.0
2015-04-20,14.98,16.33,14.97,16.24,2032923.0
2015-04-21,16.25,16.25,15.635,15.725,2157789.0
2015-04-22,15.47,15.81,15.43,15.685,1233420.0
2015-04-23,15.735,16.225,15.67,16.175,1449438.0
2015-04-24,16.635,17.21,16.465,17.14,1865531.0
2015-04-27,17.335,18.325,17.27,18.275,2990058.0
2015-04-28,18.05,18.185,17.935,18.03,2523707.0
2015-04-29,17.775,18.02,17.62,17.885,1149993.0
2015-04-30,17.905,18.225,17.3,18.06,5463669.0
2015-05-01,18.305,19.38,18.15,19.075,3872979.0
2015-05-04,18.96,18.96,18.13,18.4,2470981.0
2015-05-05,18.285,18.59,17.875,17.935,2486983.0
2015-05-06,17.785,17.805,16.84,17.795,2539943.0
2015-05-07,17.3,18.08,17.2,18.08,1961126.0
2015-05-08,18.0,18.255,17.845,17.845,1917547.0
2015-05-11,17.755,18.175,17.465,17.63,1676645.0
2015-05-12,17.28,18.13,17.27,17.99,2828566.0
2015-05-13,18.15,18.16,17.365,17.68,1589381.0
2015-05-14,17.865,18.12,17.745,18.02,1802516.0
2015-05-15,18.07,18.265,17.805,18.215,2143016.0
2015-05-19,18.03,18.03,16.945,17.055,2254796.0
2015-05-20,17.15,17.475,16.76,16.86,1121200.0
2015-05-21,15.88,16.225,15.88,15.89,5090741.0
2015-05-22,16.025,16.35,15.96,16.075,3818224.0
2015-05-25,16.115,16.115,15.775,15.98,385719.0
2015-05-26,15.82,16.125,15.54,15.795,1808593.0
2015-05-27,15.82,16.085,15.765,15.96,1050710.0
2015-05-28,15.88,15.91,15.58,15.86,895962.0
2015-05-29,15.85,15.97,15.57,15.715,1868570.0
2015-06-01,15.785,15.93,15.615,15.92,1884178.0
2015-06-02,16.055,17.09,16.0,16.71,2701938.0
2015-06-03,16.86,17.59,16.66,17.56,4262531.0
2015-06-04,17.355,17.59,16.79,16.935,4390682.0
2015-06-05,17.045,17.345,16.885,16.895,3353285.0
2015-06-08,16.73,1969.185,16.205,16.545,2523444.0
2015-06-09,17.035,17.55,16.82,17.465,1895611.0
2015-06-10,17.6,18.14,17.26,17.3,2768889.0
2015-06-11,17.16,17.24,16.595,16.69,1694991.0
2015-06-12,16.82,17.19,16.65,17.075,1767768.0
2015-06-15,16.86,17.045,16.655,16.83,939796.0
2015-06-16,16.885,16.965,16.485,16.895,1768425.0
2015-06-17,16.79,17.1,16.73,17.075,1263595.0
2015-06-18,17.21,17.325,16.83,16.995,1033444.0
2015-06-19,16.77,16.905,16.38,16.43,7202251.0
2015-06-22,16.29,16.785,16.27,16.535,1533859.0
2015-06-23,16.71,17.24,16.555,17.19,1853806.0
2015-06-24,17.455,18.09,17.355,17.73,2786716.0
2015-06-25,17.69,17.69,16.74,16.885,2919638.0
2015-06-26,17.005,17.065,16.445,16.71,2244485.0
2015-06-29,16.41,16.8,16.41,16.485,1640466.0
2015-06-30,16.505,16.525,15.95,15.96,1686234.0
2015-07-02,16.01,16.37,15.53,15.95,1852361.0
2015-07-03,15.715,16.125,15.705,16.01,403877.0
2015-07-06,15.15,15.795,14.68,15.48,2504853.0
2015-07-07,15.13,15.15,13.445,14.68,5782869.0
2015-07-08,14.815,15.42,14.14,14.395,6574702.0
2015-07-09,15.225,15.47,14.63,15.06,3079883.0
2015-07-10,15.225,15.44,14.935,15.225,1509341.0
2015-07-13,15.15,16.105,15.09,16.055,2144919.0
2015-07-14,15.85,15.96,15.56,15.655,2184260.0
2015-07-15,15.635,15.795,15.235,15.265,3845543.0
2015-07-16,15.37,15.44,13.65,14.335,7856559.0
2015-07-17,13.985,14.435,13.73,13.885,2886187.0
2015-07-20,13.65,14.025,13.41,13.585,2094058.0
2015-07-21,13.885,14.19,13.565,13.67,2804458.0
2015-07-22,13.505,13.505,12.715,13.065,2743780.0
2015-07-23,13.105,13.11,12.01,12.01,4923529.0
2015-07-24,11.725,11.875,11.27,11.735,4144255.0
2015-07-27,11.27,11.745,10.66,11.295,3536149.0
2015-07-28,11.15,11.18,10.485,10.81,6258271.0
2015-07-29,11.005,11.11,10.7,11.045,4898553.0
2015-07-30,10.625,10.65,9.49,9.89,7489492.0
2015-07-31,10.065,10.33,9.87,10.21,4782839.0
2015-08-04,9.94,10.015,9.585,9.9,3648228.0
2015-08-05,10.095,10.4,9.175,9.275,5185518.0
2015-08-06,9.06,10.105,9.06,10.045,5202492.0
2015-08-07,9.93,10.175,9.54,9.695,3551631.0
2015-08-10,9.99,10.34,9.655,10.34,3047004.0
2015-08-11,9.55,9.645,9.135,9.54,3550792.0
2015-08-12,9.44,9.625,9.215,9.49,2586215.0
2015-08-13,9.665,9.665,8.93,9.1,3060873.0
2015-08-14,9.0,9.155,8.53,8.7,2811955.0
2015-08-17,8.53,8.53,7.885,8.275,4294399.0
2015-08-18,7.995,8.27,7.095,7.475,7804248.0
2015-08-19,7.155,7.66,7.055,7.455,6459013.0
2015-08-20,7.69,8.2,7.165,7.165,7343991.0
2015-08-21,7.035,7.31,6.625,6.635,4973229.0
2015-08-24,6.0,6.575,5.62,6.35,7304428.0
2015-08-25,6.9,7.04,6.41,6.45,3721409.0
2015-08-26,6.6,6.68,5.725,5.915,5580331.0
2015-08-27,6.17,6.945,6.03,6.75,10693347.0
2015-08-28,6.68,7.11,6.48,6.925,8767382.0
2015-08-31,6.73,6.905,6.345,6.74,5115318.0
2015-09-01,6.395,6.435,6.0,6.03,4801052.0
2015-09-02,6.335,6.355,5.94,6.285,3875864.0
2015-09-03,6.63,7.22,6.465,6.5,6100166.0
2015-09-04,6.305,6.335,6.01,6.09,4608144.0
2015-09-08,6.865,7.535,6.775,7.485,8257859.0
2015-09-09,7.79,7.88,7.06,7.07,7584911.0
2015-09-10,7.12,7.58,7.12,7.545,5519134.0
2015-09-11,7.345,7.74,7.3,7.61,5737004.0
2015-09-14,7.405,7.565,6.855,6.995,3123973.0
2015-09-15,6.915,7.24,6.875,6.955,2176219.0
2015-09-16,7.13,7.465,7.025,7.395,4339985.0
2015-09-17,7.365,7.705,7.24,7.455,5945461.0
2015-09-18,7.27,7.27,6.73,6.825,8304319.0
2015-09-21,6.815,6.825,6.02,6.19,4426557.0
2015-09-22,5.715,5.825,5.43,5.685,7608303.0
2015-09-23,5.685,5.735,5.4,5.45,4625573.0
2015-09-24,5.305,5.57,5.135,5.44,8825501.0
2015-09-25,5.45,5.52,5.245,5.37,5193041.0
2015-09-28,5.02,5.02,4.44,4.565,7242029.0
2015-09-29,4.765,4.99,4.5,4.565,6838859.0
2015-09-30,4.92,5.195,4.705,4.805,7255702.0
2015-10-01,4.96,5.195,4.765,4.805,4660353.0
2015-10-02,4.705,5.195,4.625,5.135,5254457.0
2015-10-05,5.39,6.335,5.355,6.08,8085756.0
2015-10-06,6.69,7.405,6.68,7.355,12622948.0
2015-10-07,7.925,8.77,7.905,8.69,10431259.0
2015-10-08,8.22,8.445,7.76,8.405,7622959.0
2015-10-09,9.625,10.145,8.415,8.475,9930464.0
2015-10-13,7.77,7.885,7.52,7.63,8100908.0
2015-10-14,7.69,7.75,7.335,7.375,6694519.0
2015-10-15,7.485,7.85,7.355,7.67,5695001.0
2015-10-16,7.67,7.68,7.375,7.375,3681683.0
2015-10-19,7.16,7.255,6.425,6.71,4398399.0
2015-10-20,6.63,7.3,6.62,6.795,4985007.0
2015-10-21,6.7,7.1,6.62,7.07,3420404.0
2015-10-22,7.08,7.565,7.08,7.345,7054914.0
2015-10-23,7.63,8.075,7.315,7.535,7727719.0
2015-10-26,7.6,7.64,7.325,7.405,3756196.0
2015-10-27,7.3,7.545,7.13,7.425,3499726.0
2015-10-28,7.415,7.76,7.17,7.325,5018660.0
2015-10-29,7.19,7.26,6.51,6.54,5098196.0
2015-10-30,6.68,6.975,6.54,6.855,2775104.0
2015-11-02,6.825,7.17,6.74,7.11,2917007.0
2015-11-03,6.775,7.345,6.72,7.24,3617388.0
2015-11-04,7.485,8.105,7.415,7.515,11734339.0
2015-11-05,7.17,7.22,6.62,7.005,6402258.0
2015-11-06,6.65,6.845,6.59,6.74,2679333.0
2015-11-09,6.65,6.885,6.19,6.53,2913866.0
2015-11-10,6.71,6.825,6.09,6.1,4886753.0
2015-11-11,6.235,6.255,5.59,5.59,3698267.0
2015-11-12,4.99,5.365,4.795,5.165,7314262.0
2015-11-13,5.185,5.315,5.01,5.125,4138994.0
2015-11-16,5.03,5.155,4.815,4.89,5137682.0
2015-11-17,4.93,5.195,4.83,5.01,4805008.0
2015-11-18,5.07,5.295,5.02,5.145,3637644.0
2015-11-19,5.155,5.245,5.105,5.175,2111333.0
2015-11-20,5.255,5.365,4.71,4.735,4430670.0
2015-11-23,4.595,4.645,4.33,4.46,3575678.0
2015-11-24,4.575,4.88,4.555,4.805,4733785.0
2015-11-25,4.765,5.01,4.665,4.725,4320436.0
2015-11-26,4.93,5.095,4.87,5.03,1837596.0
2015-11-27,4.83,4.89,4.655,4.715,2145982.0
2015-11-30,4.715,4.815,4.675,4.775,4051648.0
2015-12-01,4.91,5.05,4.805,5.02,5833755.0
2015-12-02,4.97,5.115,4.815,4.92,7511288.0
2015-12-03,4.88,5.09,4.83,4.89,5659743.0
2015-12-04,4.93,4.98,4.715,4.87,4605792.0
2015-12-07,4.815,4.815,4.27,4.33,5342434.0
2015-12-08,4.175,4.41,3.96,4.32,7010429.0
2015-12-09,4.585,4.755,4.32,4.675,7811246.0
2015-12-10,4.615,4.89,4.54,4.85,7428706.0
2015-12-11,4.765,4.805,4.3,4.36,6562635.0
2015-12-14,4.37,4.51,3.75,3.86,8136867.0
2015-12-15,3.93,4.045,3.715,3.715,6573281.0
2015-12-16,3.82,4.025,3.76,3.96,10713582.0
2015-12-17,3.82,3.95,3.685,3.8,7275086.0
2015-12-18,4.035,4.555,3.94,4.52,14440740.0
2015-12-21,4.615,4.88,4.44,4.725,6552238.0
2015-12-22,4.675,5.14,4.575,5.03,6258202.0
2015-12-23,5.225,6.09,5.155,5.895,14742361.0
2015-12-24,5.825,5.93,5.42,5.705,3066502.0
2015-12-29,5.54,5.58,5.275,5.42,3818677.0
2015-12-30,5.285,5.39,5.07,5.105,2760241.0
2015-12-31,5.07,5.185,4.98,5.09,2242794.0
2016-01-04,4.695,5.08,4.615,5.02,5062455.0
2016-01-05,5.01,5.285,5.0,5.165,3745584.0
2016-01-06,4.89,4.99,4.625,4.685,6062090.0
2016-01-07,4.32,4.47,4.045,4.3,8550095.0
2016-01-08,4.43,4.48,4.165,4.165,3028425.0
2016-01-11,4.035,4.065,3.645,3.77,7606218.0
2016-01-12,3.9,3.9,3.045,3.44,10181806.0
2016-01-13,3.78,3.85,3.22,3.26,9855592.0
2016-01-14,3.41,3.42,3.19,3.32,10357010.0
2016-01-15,2.975,3.085,2.82,3.035,8311458.0
2016-01-18,3.095,3.24,2.995,3.045,3014095.0
2016-01-19,3.35,3.44,2.66,2.8,6473261.0
2016-01-20,2.605,2.955,2.11,2.67,15971460.0
2016-01-21,2.77,3.18,2.615,2.67,14469866.0
2016-01-22,3.045,3.19,2.485,2.535,11255369.0
2016-01-25,2.545,2.62,2.415,2.445,5285241.0
2016-01-26,2.68,2.7,2.405,2.455,7405940.0
2016-01-27,2.405,2.71,2.32,2.555,11978181.0
2016-01-28,2.65,2.76,2.425,2.565,9369074.0
2016-01-29,2.64,2.975,2.555,2.975,10397693.0
2016-02-01,2.85,3.18,2.83,2.995,8973968.0
2016-02-02,2.945,2.965,2.565,2.615,7530561.0
2016-02-03,2.75,3.005,2.66,2.965,10572995.0
2016-02-04,3.095,3.995,3.085,3.98,15919687.0
2016-02-05,3.685,3.92,3.535,3.86,9984154.0
2016-02-08,3.685,3.91,3.585,3.625,5065095.0
2016-02-09,3.26,3.37,3.075,3.23,8096067.0
2016-02-10,3.25,3.27,2.84,2.87,8028022.0
2016-02-11,2.75,2.89,2.66,2.89,5929864.0
2016-02-12,3.155,3.29,3.085,3.23,6874421.0
2016-02-16,3.525,3.95,3.32,3.84,9312349.0
2016-02-17,4.175,4.87,4.125,4.82,11974777.0
2016-02-18,4.545,4.685,3.99,4.28,13847399.0
2016-02-19,4.555,4.755,4.28,4.5,11666821.0
2016-02-22,4.96,5.205,4.51,4.615,12731260.0
2016-02-23,4.575,4.765,4.265,4.265,6699060.0
2016-02-24,3.93,4.41,3.785,4.39,10352819.0
2016-02-25,4.28,4.545,4.125,4.52,7354225.0
2016-02-26,5.0,5.03,4.725,4.775,7763818.0
2016-02-29,4.82,4.95,4.745,4.84,4703499.0
2016-03-01,4.92,5.175,4.805,5.095,7202802.0
2016-03-02,5.305,6.59,5.225,6.5,20771217.0
2016-03-03,6.385,7.26,6.16,6.52,21696525.0
2016-03-04,6.845,7.485,6.785,6.915,22773798.0
2016-03-07,7.03,7.515,6.995,7.16,12939526.0
2016-03-08,6.56,6.61,5.665,6.01,17637424.0
2016-03-09,6.2,6.305,5.735,6.15,10656937.0
2016-03-10,6.765,7.11,6.51,6.965,13941154.0
2016-03-11,7.19,7.435,6.995,7.24,9343033.0
2016-03-14,7.09,7.955,6.915,7.855,8621564.0
2016-03-15,7.305,7.64,7.14,7.515,9556756.0
2016-03-16,7.67,8.355,7.395,8.32,11095063.0
2016-03-17,8.645,8.71,7.965,8.065,11315986.0
2016-03-18,8.18,8.475,8.025,8.24,9504251.0
2016-03-21,8.33,8.38,8.075,8.25,6846014.0
2016-03-22,8.065,8.29,7.995,8.125,5398544.0
2016-03-23,7.935,7.945,6.57,6.795,12377544.0
2016-03-24,6.435,7.025,6.295,6.865,6447307.0
2016-03-28,6.895,6.935,6.385,6.67,4919456.0
2016-03-29,6.245,6.835,6.205,6.785,5169940.0
2016-03-30,6.875,7.1,6.58,6.63,6376929.0
2016-03-31,6.67,6.905,6.58,6.72,4151204.0
2016-04-01,6.405,6.795,6.305,6.69,3185884.0
2016-04-04,6.66,6.865,6.19,6.295,4602417.0
2016-04-05,6.18,6.465,6.03,6.325,4852440.0
2016-04-06,6.385,6.48,6.17,6.305,4143795.0
2016-04-07,5.98,6.11,5.285,5.44,10047526.0
2016-04-08,5.635,6.335,5.53,6.17,9828283.0
2016-04-11,6.495,6.62,6.315,6.385,4555869.0
2016-04-12,6.58,7.15,6.58,7.075,12000899.0
2016-04-13,7.4,7.715,6.885,7.025,8065831.0
2016-04-14,7.24,7.28,6.78,7.065,5693044.0
2016-04-15,6.75,7.23,6.69,7.025,5095536.0
2016-04-18,6.885,7.575,6.885,7.505,6850798.0
2016-04-19,7.675,8.695,7.665,8.685,12601021.0
2016-04-20,8.58,8.97,8.54,8.745,11964394.0
2016-04-21,9.11,9.21,8.41,8.46,12290113.0
2016-04-22,8.625,9.08,8.5,8.62,9861269.0
2016-04-25,8.56,8.665,8.195,8.33,6048187.0
2016-04-26,8.33,8.665,8.025,8.49,6551659.0
2016-04-27,8.48,9.345,8.43,9.17,7770092.0
2016-04-28,9.265,9.62,8.86,9.01,10513308.0
2016-04-29,9.82,11.39,9.79,10.515,18846485.0
2016-05-02,11.175,11.175,10.18,10.465,8945080.0
2016-05-03,9.985,10.135,9.66,9.935,9725421.0
2016-05-04,9.66,9.935,9.02,9.14,7621498.0
2016-05-05,9.235,9.375,8.815,9.09,8403898.0
2016-05-06,8.905,9.8,8.865,9.16,8353751.0
2016-05-09,8.53,8.55,7.84,7.85,8095694.0
2016-05-10,7.97,8.45,7.82,8.39,7421325.0
2016-05-11,8.905,9.19,8.675,9.08,8824136.0
2016-05-12,9.255,9.335,8.41,8.6,8572942.0
2016-05-13,8.56,8.6,8.105,8.245,6735221.0
2016-05-16,8.46,8.895,8.44,8.56,5779685.0
2016-05-17,8.58,9.1,8.275,9.07,7502560.0
2016-05-18,8.56,8.98,8.365,8.59,9661608.0
2016-05-19,8.185,8.675,7.96,8.48,8222505.0
2016-05-20,8.715,8.895,8.47,8.48,5921857.0
2016-05-24,8.61,8.735,8.045,8.095,5283760.0
2016-05-25,8.4,8.56,8.185,8.47,6077225.0
2016-05-26,8.715,8.885,8.49,8.58,7695321.0
2016-05-27,8.58,8.865,8.45,8.775,6224645.0
2016-05-30,8.675,8.705,8.58,8.655,1417300.0
2016-05-31,8.725,9.02,8.46,8.46,6123155.0
2016-06-01,8.35,8.56,8.055,8.52,6887864.0
2016-06-02,8.295,8.52,8.175,8.46,5064291.0
2016-06-03,8.805,9.09,8.805,9.0,7734626.0
2016-06-06,9.235,10.035,9.235,9.895,8462956.0
2016-06-07,9.395,9.77,9.255,9.525,8652647.0
2016-06-08,9.83,10.17,9.74,9.79,9355175.0
2016-06-09,9.375,9.475,8.93,9.03,8999238.0
2016-06-10,8.715,8.765,8.44,8.49,7003050.0
2016-06-13,8.39,8.805,8.39,8.625,4755304.0
2016-06-14,8.5,8.62,7.645,8.035,9000662.0
2016-06-15,8.4,8.685,8.285,8.5,7902147.0
2016-06-16,8.095,8.43,7.98,8.36,5915827.0
2016-06-17,8.36,8.715,8.315,8.625,8622719.0
2016-06-20,9.06,9.17,8.845,9.12,6012117.0
2016-06-21,9.1,9.1,8.675,9.0,4112539.0
2016-06-22,9.15,9.325,8.98,9.19,4226636.0
2016-06-23,9.345,9.79,9.295,9.67,5225399.0
2016-06-24,8.36,9.13,8.235,8.705,9037549.0
2016-06-27,8.59,8.745,7.98,8.105,6667948.0
2016-06-28,8.59,8.765,8.43,8.745,8147547.0
2016-06-29,8.94,9.17,8.855,9.09,7032253.0
2016-06-30,9.03,9.16,8.82,8.925,7483143.0
2016-07-04,9.385,9.855,9.365,9.71,5911750.0
2016-07-05,9.54,9.63,9.17,9.255,7342860.0
2016-07-06,9.05,9.12,4.625,8.98,8350354.0
2016-07-07,9.12,9.235,8.99,9.06,8020533.0
2016-07-08,9.16,9.415,9.1,9.14,4945965.0
2016-07-11,9.55,9.73,9.465,9.59,7134627.0
2016-07-12,9.925,10.635,9.925,10.605,8774366.0
2016-07-13,11.0,11.115,10.575,10.735,8012560.0
2016-07-14,11.065,11.065,10.595,10.725,4454633.0
2016-07-15,10.705,10.74,9.855,10.045,6202398.0
2016-07-18,9.905,10.27,9.75,10.24,5416157.0
2016-07-19,10.27,10.28,9.81,9.82,5160373.0
2016-07-20,9.7,10.085,9.375,9.835,5665502.0
2016-07-21,9.935,10.455,9.77,9.875,7135069.0
2016-07-22,9.885,9.975,9.57,9.83,3825611.0
2016-07-25,9.915,9.925,9.495,9.865,3798200.0
2016-07-26,9.75,10.42,9.69,10.31,5147623.0
2016-07-27,10.32,10.445,9.8,10.23,5525142.0
2016-07-28,10.85,11.265,10.725,11.165,14374121.0
2016-07-29,11.195,11.255,10.9,11.105,4839443.0
2016-08-02,11.065,11.255,11.02,11.085,5342540.0
2016-08-03,10.92,11.125,10.685,11.105,4005598.0
2016-08-04,10.82,11.43,10.81,11.285,4850413.0
2016-08-05,11.225,11.38,11.085,11.285,4322601.0
2016-08-08,11.51,12.06,11.335,11.725,5385965.0
2016-08-09,11.835,11.835,11.54,11.62,3469535.0
2016-08-10,12.0,12.05,11.765,11.835,4241387.0
2016-08-11,11.895,11.96,11.715,11.855,3116942.0
2016-08-12,11.655,11.675,11.395,11.48,4318372.0
2016-08-15,11.56,11.805,11.53,11.795,3183950.0
2016-08-16,11.865,11.95,11.725,11.905,3143897.0
2016-08-17,11.735,11.905,11.62,11.755,3368943.0
2016-08-18,11.95,12.14,11.885,11.97,3455348.0
2016-08-19,11.905,11.91,11.685,11.845,2328958.0
2016-08-22,11.47,11.775,11.315,11.745,3444558.0
2016-08-23,11.815,12.03,11.785,11.855,3686819.0
2016-08-24,11.7,11.75,10.785,10.905,6805717.0
2016-08-25,10.825,10.95,10.55,10.67,5504426.0
2016-08-26,10.905,11.19,10.49,10.59,5766118.0
2016-08-29,10.44,10.66,10.295,10.61,3933174.0
2016-08-30,10.69,10.69,9.745,9.93,4829417.0
2016-08-31,9.84,9.92,9.475,9.78,5489185.0
2016-09-01,9.83,10.125,9.665,9.89,4878856.0
2016-09-02,10.155,10.365,9.87,10.0,4158672.0
2016-09-06,10.225,10.27,9.9,10.165,3615214.0
2016-09-07,10.135,10.385,10.035,10.385,3137731.0
2016-09-08,10.385,10.955,10.315,10.875,4880400.0
2016-09-09,10.67,10.68,10.01,10.43,5046789.0
2016-09-12,10.115,10.745,9.92,10.65,4894166.0
2016-09-13,10.54,10.58,9.88,9.95,4652543.0
2016-09-14,10.125,10.58,10.105,10.255,5658811.0
2016-09-15,10.385,10.53,10.05,10.235,4934737.0
2016-09-16,10.185,10.51,10.105,10.4,4607846.0
2016-09-19,10.53,10.54,10.215,10.375,1998226.0
2016-09-20,10.48,10.48,10.05,10.08,2593516.0
2016-09-21,10.205,10.43,10.105,10.345,2897744.0
2016-09-22,10.68,10.965,10.63,10.855,4517581.0
2016-09-23,10.775,11.06,10.4,10.725,3927985.0
2016-09-26,10.61,10.745,10.46,10.51,2254256.0
2016-09-27,10.235,10.59,10.09,10.385,3254928.0
2016-09-28,10.63,10.765,10.345,10.62,2897657.0
2016-09-29,10.62,10.835,10.54,10.64,2180994.0
2016-09-30,10.745,10.865,10.53,10.69,2752673.0
2016-10-03,10.61,10.855,10.43,10.57,2560406.0
2016-10-04,10.57,10.58,9.92,9.94,3265745.0
2016-10-05,10.06,10.48,10.01,10.315,3311263.0
2016-10-06,10.355,10.61,10.275,10.395,3329534.0
2016-10-07,10.6,10.61,10.105,10.345,2794819.0
2016-10-11,10.53,10.6,10.385,10.51,2610094.0
2016-10-12,10.53,10.65,10.45,10.56,2111207.0
2016-10-13,10.135,10.47,9.89,10.44,4139094.0
2016-10-14,10.45,10.63,10.325,10.48,2294959.0
2016-10-17,10.53,10.59,10.375,10.42,1955057.0
2016-10-18,10.58,11.455,10.51,11.435,5870948.0
2016-10-19,11.415,11.445,11.13,11.435,3624033.0
2016-10-20,11.32,11.485,11.05,11.355,3438221.0
2016-10-21,11.23,11.68,11.18,11.515,3441312.0
2016-10-24,11.66,11.7,11.33,11.605,2536707.0
2016-10-25,11.8,12.33,11.77,11.955,5559746.0
2016-10-26,11.955,12.175,11.74,12.015,3371329.0
2016-10-27,12.105,12.145,11.74,11.91,3053147.0
2016-10-28,11.72,12.49,11.7,12.045,5821048.0
2016-10-31,12.215,12.625,12.085,12.54,4400129.0
2016-11-01,12.685,12.755,11.955,12.235,6378508.0
2016-11-02,12.205,12.32,11.555,11.73,3717588.0
2016-11-03,11.78,12.005,11.67,11.74,2560775.0
2016-11-04,11.75,12.35,11.57,11.91,3958516.0
2016-11-07,12.35,12.63,12.28,12.4,3871504.0
2016-11-08,12.52,13.865,12.41,13.445,6380327.0
2016-11-09,14.025,14.465,13.815,14.14,7823543.0
2016-11-10,14.715,15.49,14.595,14.735,11145523.0
2016-11-11,15.0,15.05,13.54,13.995,7063939.0
2016-11-14,14.125,14.435,13.16,13.355,5992206.0
2016-11-15,12.785,13.815,12.585,13.68,5042853.0
2016-11-16,13.485,13.76,13.265,13.63,4248046.0
2016-11-17,13.7,14.19,13.68,14.14,3720903.0
2016-11-18,14.065,14.125,13.365,13.59,4273162.0
2016-11-21,13.905,14.635,13.875,14.565,3868462.0
2016-11-22,14.87,15.54,14.87,15.48,4561140.0
2016-11-23,15.105,15.885,14.78,15.735,4955195.0
2016-11-24,16.01,16.605,15.955,16.405,1743085.0
2016-11-25,16.345,16.415,15.53,15.6,2746049.0
2016-11-28,15.64,15.755,15.275,15.49,2810077.0
2016-11-29,14.89,14.93,14.27,14.37,3431391.0
2016-11-30,14.78,15.185,14.445,15.095,4573291.0
2016-12-01,15.095,15.355,14.435,14.495,2569852.0
2016-12-02,14.445,14.705,14.22,14.525,2237307.0
2016-12-05,15.155,15.825,14.98,15.365,4254469.0
2016-12-06,15.105,15.355,15.01,15.225,2559638.0
2016-12-07,15.46,15.675,15.195,15.49,2913765.0
2016-12-08,15.6,15.785,15.195,15.59,2389195.0
2016-12-09,15.54,15.845,15.315,15.345,2355663.0
2016-12-12,15.41,15.725,15.205,15.41,2159798.0
2016-12-13,15.43,15.54,14.535,14.635,4690406.0
2016-12-14,14.515,14.83,14.14,14.33,3407093.0
2016-12-15,14.13,14.695,14.005,14.615,2260115.0
2016-12-16,14.465,14.76,13.845,14.055,6039938.0
2016-12-19,13.7,13.985,13.485,13.63,2970588.0
2016-12-20,13.73,14.27,13.58,14.21,3007241.0
2016-12-21,14.27,14.36,13.905,14.17,1584866.0
2016-12-22,14.16,14.17,13.705,13.905,1790234.0
2016-12-23,13.8,13.855,13.57,13.61,1255337.0
2016-12-28,13.985,14.115,13.62,13.81,1938669.0
2016-12-29,13.865,13.885,13.54,13.66,1668016.0
2016-12-30,13.865,13.985,13.07,13.14,2411992.0
2017-01-03,13.475,13.74,12.9,13.275,3398410.0
2017-01-04,13.56,14.37,13.51,14.35,3991204.0
2017-01-05,14.37,15.0,14.18,14.79,3376459.0
2017-01-06,14.675,14.88,14.43,14.525,1612797.0
2017-01-09,14.465,14.515,14.13,14.19,1277581.0
2017-01-10,14.88,15.675,14.86,15.62,5081048.0
2017-01-11,15.885,16.365,15.695,16.19,4037889.0
2017-01-12,16.525,16.75,16.04,16.18,4232224.0
2017-01-13,16.14,16.97,15.935,16.9,3880451.0
2017-01-16,16.9,16.925,16.24,16.24,1562778.0
2017-01-17,16.19,16.72,16.15,16.495,2845018.0
2017-01-18,16.585,16.91,16.375,16.405,3716259.0
2017-01-19,16.395,16.71,16.29,16.62,2449064.0
2017-01-20,16.62,16.79,16.345,16.63,3792890.0
2017-01-23,16.605,16.685,16.375,16.525,2521715.0
2017-01-24,16.73,17.23,16.7,17.055,6969428.0
2017-01-25,17.025,17.105,16.78,16.88,4557419.0
2017-01-26,16.88,16.92,15.99,16.365,4114499.0
2017-01-27,16.28,16.385,16.08,16.13,2648943.0
2017-01-30,15.835,15.895,15.5,15.705,2534058.0
2017-01-31,16.08,16.3,15.795,16.15,3504070.0
2017-02-01,16.11,16.68,16.04,16.595,2476280.0
2017-02-02,16.355,16.88,16.345,16.355,3114293.0
2017-02-03,16.05,16.28,15.735,15.805,2559692.0
2017-02-06,15.825,16.06,15.765,15.825,2495594.0
2017-02-07,15.815,16.02,15.59,15.675,2045793.0
2017-02-08,15.975,16.14,15.825,16.03,2878137.0
2017-02-09,16.11,16.18,15.64,16.09,2393866.0
2017-02-10,16.64,16.82,16.535,16.595,4210857.0
2017-02-13,16.85,17.27,16.68,16.72,3911812.0
2017-02-14,16.64,16.64,16.24,16.515,2834256.0
2017-02-15,16.385,16.385,15.865,16.02,2584842.0
2017-02-16,16.22,16.23,15.55,15.62,3308101.0
2017-02-17,14.665,15.04,13.835,14.76,7486882.0
2017-02-21,15.215,15.47,15.03,15.315,3623224.0
2017-02-22,15.205,15.285,14.84,14.98,2595061.0
2017-02-23,15.125,15.145,13.955,14.005,11130641.0
2017-02-24,13.78,13.985,13.55,13.78,3402372.0
2017-02-27,13.78,13.895,13.51,13.71,2237384.0
2017-02-28,13.53,13.905,13.495,13.6,2685735.0
2017-03-01,14.37,14.82,14.16,14.715,4068382.0
2017-03-02,14.465,14.685,14.26,14.505,3692453.0
2017-03-03,14.475,15.105,14.16,15.02,4656601.0
2017-03-06,14.525,14.635,14.25,14.585,2535129.0
2017-03-07,14.555,14.655,13.855,14.035,3566099.0
2017-03-08,13.855,14.035,13.73,13.845,2334590.0
2017-03-09,13.58,13.81,13.335,13.365,3143807.0
2017-03-10,13.7,13.73,13.15,13.395,2167159.0
2017-03-13,13.64,13.77,13.225,13.385,2720616.0
2017-03-14,13.16,13.335,12.845,13.17,3208468.0
2017-03-15,13.295,13.915,13.265,13.845,2428986.0
2017-03-16,14.22,14.645,14.095,14.38,3429403.0
2017-03-17,14.34,14.87,14.105,14.18,5900009.0
2017-03-20,14.18,14.475,14.025,14.19,1857999.0
2017-03-21,13.975,14.21,13.375,13.375,2194031.0
2017-03-22,13.285,13.54,13.17,13.485,2669046.0
2017-03-23,13.285,13.7,13.285,13.65,2822447.0
2017-03-24,13.74,13.77,13.295,13.415,1746182.0
2017-03-27,13.06,13.55,12.845,13.53,2334481.0
2017-03-28,13.505,13.835,13.445,13.73,2240762.0
2017-03-29,13.57,14.085,13.51,13.905,2084683.0
2017-03-30,13.935,14.3,13.815,14.005,2209227.0
2017-03-31,13.825,14.105,13.73,13.905,2002806.0
2017-04-03,13.965,14.16,13.67,13.875,3214450.0
2017-04-04,13.76,14.18,13.73,14.13,1852045.0
2017-04-05,14.525,14.8,14.25,14.28,2810623.0
2017-04-06,14.615,14.625,14.185,14.33,1344357.0
2017-04-07,14.25,14.37,14.025,14.085,1812735.0
2017-04-10,14.25,14.445,14.055,14.37,1160045.0
2017-04-11,14.465,14.645,14.22,14.33,1195183.0
2017-04-12,14.125,14.34,13.785,14.0,2095631.0
2017-04-13,14.09,14.13,13.765,13.84,1779408.0
2017-04-17,14.03,14.08,13.745,13.83,1233656.0
2017-04-18,13.48,13.645,13.105,13.26,1989452.0
2017-04-19,13.525,13.575,13.035,13.135,1829851.0
2017-04-20,13.33,13.37,13.135,13.23,1545021.0
2017-04-21,13.135,13.145,12.75,12.78,2331554.0
2017-04-24,12.855,13.155,12.77,12.905,1780428.0
2017-04-25,12.995,13.22,12.895,13.135,2890128.0
2017-04-26,13.005,13.24,12.915,13.125,2966968.0
2017-04-27,13.055,13.085,12.495,12.62,3049869.0
2017-04-28,12.14,13.615,12.06,12.81,3754252.0
2017-05-01,12.78,13.055,12.59,12.885,1869266.0
2017-05-02,12.7,12.8,12.495,12.515,1842268.0
2017-05-03,12.06,12.075,11.695,11.845,2836556.0
2017-05-04,11.5,11.635,11.255,11.41,2888687.0
2017-05-05,11.51,11.675,11.41,11.645,1942157.0
2017-05-08,11.32,11.48,11.265,11.44,1702662.0
2017-05-09,11.775,11.795,11.32,11.38,1329544.0
2017-05-10,11.53,11.745,11.36,11.735,1986607.0
2017-05-11,11.835,12.19,11.675,12.06,5557231.0
2017-05-12,12.09,12.18,11.91,12.04,1958046.0
2017-05-15,12.295,12.395,11.93,12.01,2304192.0
2017-05-16,12.19,12.385,12.05,12.315,2502981.0
2017-05-17,12.21,12.21,11.665,11.685,2247656.0
2017-05-18,11.46,11.5,11.105,11.38,3050403.0
2017-05-19,11.57,11.94,11.49,11.92,2545966.0
2017-05-23,11.97,12.16,11.755,11.825,1597702.0
2017-05-24,11.795,11.885,11.31,11.665,1940026.0
2017-05-25,11.665,11.98,11.47,11.715,1580742.0
2017-05-26,11.685,11.775,11.51,11.675,1184733.0
2017-05-29,11.655,11.96,11.4,11.5,627025.0
2017-05-30,11.42,11.5,11.32,11.45,908367.0
2017-05-31,11.36,11.465,11.005,11.215,2195344.0
2017-06-01,11.175,11.215,10.955,10.965,3133672.0
2017-06-02,10.83,10.83,10.415,10.69,2793720.0
2017-06-05,10.64,10.76,10.425,10.73,1152142.0
2017-06-06,10.71,10.79,10.585,10.72,1262840.0
2017-06-07,10.73,10.995,10.625,10.74,1618197.0
2017-06-08,10.945,11.76,10.85,11.57,2929707.0
2017-06-09,11.695,11.885,11.54,11.745,2212120.0
2017-06-12,11.715,12.21,11.665,11.725,2038227.0
2017-06-13,11.815,11.835,11.095,11.255,2134880.0
2017-06-14,11.29,11.32,10.71,10.74,2615791.0
2017-06-15,10.63,10.66,10.16,10.24,2312699.0
2017-06-16,10.385,10.64,10.02,10.05,5311098.0
2017-06-19,10.23,10.465,10.04,10.09,1999638.0
2017-06-20,9.975,9.995,9.54,9.685,2543473.0
2017-06-21,9.795,9.975,9.755,9.865,2438896.0
2017-06-22,9.785,10.23,9.775,10.0,1881606.0
2017-06-23,9.995,10.31,9.855,10.25,1891340.0
2017-06-26,10.405,10.425,10.1,10.24,1218423.0
2017-06-27,10.455,10.565,10.165,10.28,4613698.0
2017-06-28,10.425,10.71,10.14,10.71,1796668.0
2017-06-29,10.965,11.215,10.65,10.75,3496326.0
2017-06-30,10.8,10.92,10.445,10.8,3138681.0
2017-07-04,10.68,11.165,10.585,11.025,1046686.0
2017-07-05,10.9,11.55,10.85,11.28,3942180.0
2017-07-06,11.27,11.44,11.135,11.215,2987486.0
2017-07-07,11.155,11.205,10.85,11.035,1649174.0
2017-07-10,10.71,11.58,10.68,11.52,2047296.0
2017-07-11,11.585,12.505,11.51,12.355,2923973.0
2017-07-12,12.475,12.85,12.405,12.54,3648201.0
2017-07-13,12.61,12.83,12.38,12.69,2268566.0
2017-07-14,12.62,12.7,12.19,12.385,2785252.0
2017-07-17,12.68,13.585,12.56,13.48,3397505.0
2017-07-18,13.43,13.46,12.985,13.21,3170598.0
2017-07-19,13.22,13.41,13.055,13.075,1793976.0
2017-07-20,13.095,13.18,12.485,12.54,2338872.0
2017-07-21,12.7,13.055,12.54,13.015,2568309.0
2017-07-24,12.955,13.125,12.76,12.945,2146494.0
2017-07-25,13.685,14.125,13.595,13.785,3622238.0
2017-07-26,13.795,14.6,13.605,14.155,3795075.0
2017-07-27,14.375,14.375,13.495,13.775,3310879.0
2017-07-28,12.965,13.565,12.895,13.25,3288355.0
2017-07-31,13.525,13.755,13.4,13.565,1438495.0
2017-08-01,13.31,13.37,13.055,13.075,2382248.0
2017-08-02,13.005,13.135,12.77,13.015,2145515.0
2017-08-03,12.84,13.015,12.55,12.55,1887149.0
2017-08-04,12.67,13.24,12.66,13.21,2203753.0
2017-08-08,13.24,13.92,13.24,13.84,3360916.0
2017-08-09,13.655,13.82,13.095,13.2,2084129.0
2017-08-10,12.985,13.19,12.54,12.55,2868308.0
2017-08-11,12.325,12.55,12.09,12.215,2435473.0
2017-08-14,12.405,12.65,12.305,12.465,1684227.0
2017-08-15,12.345,12.455,11.9,12.04,1633224.0
2017-08-16,12.485,13.29,12.265,13.2,3430843.0
2017-08-17,12.925,13.155,12.855,12.965,2185777.0
2017-08-18,13.005,13.055,12.63,12.69,1565040.0
2017-08-21,13.095,13.735,12.915,13.33,2636363.0
2017-08-22,13.655,13.695,13.26,13.33,1877802.0
2017-08-23,13.23,13.83,13.125,13.775,2939538.0
2017-08-24,13.845,14.535,13.75,14.27,4401304.0
2017-08-25,14.41,14.515,14.105,14.2,2524551.0
2017-08-28,14.43,14.98,14.43,14.97,3149021.0
2017-08-29,14.78,15.0,14.4,14.95,3977241.0
2017-08-30,14.91,15.03,14.595,14.675,2685124.0
2017-08-31,14.98,15.185,14.675,14.82,2841994.0
2017-09-01,15.02,15.03,14.715,15.0,2318767.0
2017-09-05,15.165,15.235,14.29,14.455,3072257.0
2017-09-06,14.585,14.625,14.14,14.2,3354025.0
2017-09-07,14.17,14.26,13.915,14.095,2107118.0
2017-09-08,13.68,13.7,13.235,13.55,2930288.0
2017-09-11,13.7,13.895,13.48,13.59,1386039.0
2017-09-12,13.51,13.64,13.295,13.59,1960652.0
2017-09-13,13.335,13.49,12.97,13.1,2915795.0
2017-09-14,12.96,13.12,12.625,13.08,2492318.0
2017-09-15,12.92,13.09,12.84,13.06,5826986.0
2017-09-18,13.11,13.51,13.04,13.255,2439515.0
2017-09-19,13.255,13.425,13.195,13.315,1473664.0
2017-09-20,13.385,13.875,13.345,13.69,2591053.0
2017-09-21,13.415,13.845,13.385,13.54,2597021.0
2017-09-22,13.51,13.875,13.395,13.815,1986266.0
2017-09-25,13.66,13.68,13.335,13.48,1774032.0
2017-09-26,13.405,13.855,13.395,13.55,2171627.0
2017-09-27,13.78,13.78,13.57,13.62,1574095.0
2017-09-28,13.54,14.27,13.415,13.855,3800719.0
2017-09-29,13.875,13.935,13.64,13.8,1727464.0
2017-10-02,13.78,14.35,13.75,14.26,1733107.0
2017-10-03,14.465,14.83,14.33,14.765,1673853.0
2017-10-04,14.725,14.91,14.635,14.86,1399625.0
2017-10-05,15.135,15.905,15.09,15.57,3349435.0
2017-10-06,15.49,15.59,15.05,15.165,1685489.0
2017-10-10,15.265,15.425,14.99,15.365,1755486.0
2017-10-11,15.275,15.44,15.175,15.195,1372938.0
2017-10-12,15.175,15.405,15.145,15.255,1131406.0
2017-10-13,15.425,15.61,15.195,15.225,1482177.0
2017-10-16,15.905,16.12,15.57,15.6,3075068.0
2017-10-17,15.48,15.49,14.92,14.96,1687312.0
2017-10-18,15.105,15.145,14.775,14.79,1585229.0
2017-10-19,14.41,14.82,14.38,14.8,1282079.0
2017-10-20,15.09,15.245,14.82,14.84,1775420.0
2017-10-23,14.84,14.91,14.595,14.695,1363256.0
2017-10-24,14.79,15.1,14.735,15.07,1972638.0
2017-10-25,15.02,15.08,14.715,14.8,1745096.0
2017-10-26,14.88,14.92,14.13,14.26,1647806.0
2017-10-27,13.445,14.23,13.425,13.995,3608049.0
2017-10-30,13.925,14.205,13.895,14.045,1061424.0
2017-10-31,14.035,14.31,13.875,14.21,1937094.0
2017-11-01,14.81,15.295,14.23,14.29,4933897.0
2017-11-02,14.33,15.1,14.3,14.675,3245294.0
2017-11-03,14.665,14.755,14.35,14.645,1735707.0
2017-11-06,14.8,15.765,14.79,15.7,2592034.0
2017-11-07,15.51,15.71,15.375,15.67,2416208.0
2017-11-08,15.7,16.3,15.62,16.27,2618715.0
2017-11-09,15.855,15.995,15.66,15.925,2216385.0
2017-11-10,16.005,16.2,15.805,15.855,1660537.0
2017-11-13,15.865,16.34,15.765,15.975,1654851.0
2017-11-14,15.73,15.935,15.09,15.135,3570137.0
2017-11-15,14.9,15.275,14.31,14.475,4011352.0
2017-11-16,14.635,14.86,14.505,14.565,3355423.0
2017-11-17,14.595,14.89,14.565,14.645,1986967.0
2017-11-20,14.585,14.755,14.43,14.575,1424581.0
2017-11-21,14.665,15.415,14.665,15.08,2368389.0
2017-11-22,15.285,15.54,15.115,15.43,1959766.0
2017-11-23,15.43,15.56,15.425,15.55,318141.0
2017-11-24,15.56,15.855,15.55,15.66,1104889.0
2017-11-27,15.415,15.58,15.03,15.255,1123174.0
2017-11-28,15.03,15.185,14.82,14.85,1437058.0
2017-11-29,14.85,15.0,14.2,14.29,1816664.0
2017-11-30,14.39,14.82,14.37,14.605,2697312.0
2017-12-01,14.705,14.97,14.475,14.78,2188778.0
2017-12-04,15.185,15.55,14.92,15.01,3245932.0
2017-12-05,14.465,14.535,14.26,14.34,2201102.0
2017-12-06,14.525,14.575,14.26,14.26,1679394.0
2017-12-07,14.15,14.685,14.14,14.585,3140847.0
2017-12-08,14.775,15.0,14.725,14.87,3212893.0
2017-12-11,15.07,15.835,14.97,15.66,3139415.0
2017-12-12,15.67,16.005,15.46,15.915,4378054.0
2017-12-13,15.925,16.74,15.925,16.645,3554576.0
2017-12-14,16.89,17.135,16.075,16.12,2242988.0
2017-12-15,16.38,17.02,16.29,16.86,4749191.0
2017-12-18,16.665,17.225,16.36,16.8,2354606.0
2017-12-19,16.74,16.98,16.505,16.665,1987152.0
2017-12-20,16.9,17.285,16.655,17.205,2259985.0
2017-12-21,17.235,17.43,17.175,17.355,1267931.0
2017-12-22,17.215,17.225,16.81,16.86,1709935.0
2017-12-27,16.99,17.345,16.89,17.235,1671916.0
2017-12-28,17.42,17.715,17.285,17.65,2034796.0
2017-12-29,17.62,17.62,17.03,17.345,1984129.0
2018-01-02,17.48,17.785,17.325,17.785,1730766.0
2018-01-03,17.805,18.22,17.46,18.21,2248444.0
2018-01-04,18.34,19.115,18.34,18.565,1953264.0
2018-01-05,18.29,18.545,18.17,18.415,1960765.0
2018-01-08,18.69,18.72,18.19,18.455,1432462.0
2018-01-09,18.515,18.615,18.28,18.355,5633546.0
2018-01-10,18.515,18.82,18.32,18.68,2014271.0
2018-01-11,18.9,19.285,18.585,19.165,2108686.0
2018-01-12,19.135,19.215,18.87,19.005,1611739.0
2018-01-15,19.45,19.45,19.125,19.305,748300.0
2018-01-16,19.005,19.41,18.81,19.115,2797725.0
2018-01-17,19.055,19.305,18.9,19.185,2220981.0
2018-01-18,19.245,19.305,18.89,19.005,1275721.0
2018-01-19,18.93,19.065,18.605,18.93,2067404.0
2018-01-22,18.94,19.065,18.425,18.74,2745161.0
2018-01-23,18.465,18.465,17.835,18.31,5044161.0
2018-01-24,18.93,18.93,18.435,18.71,2867350.0
2018-01-25,18.85,19.085,18.69,18.72,3146739.0
2018-01-26,18.78,18.85,18.27,18.69,3007682.0
2018-01-29,18.435,18.435,18.08,18.22,3271650.0
2018-01-30,18.09,18.11,17.845,17.895,3789985.0
2018-01-31,18.1,18.21,17.705,18.06,3032208.0
2018-02-01,17.875,18.465,17.52,18.15,1924729.0
2018-02-02,18.06,18.12,17.51,17.54,3353174.0
2018-02-05,17.39,18.26,17.235,17.4,3511562.0
2018-02-06,17.275,17.995,17.01,17.975,3080504.0
2018-02-07,17.61,17.975,17.135,17.375,3237332.0
2018-02-08,17.255,17.51,16.665,16.85,3821171.0
2018-02-09,16.715,17.48,16.575,17.41,4151388.0
2018-02-12,17.185,18.595,16.94,18.485,6126359.0
2018-02-13,18.495,20.0,18.465,19.915,6675876.0
2018-02-14,19.5,20.88,19.44,20.77,5314430.0
2018-02-15,20.8,21.38,20.29,21.065,3899769.0
2018-02-16,20.555,20.975,20.22,20.495,4549426.0
2018-02-20,19.805,20.535,19.715,20.28,2354543.0
2018-02-21,20.315,20.605,20.17,20.385,3284680.0
2018-02-22,20.445,20.585,20.27,20.325,2509620.0
2018-02-23,20.305,20.9,20.02,20.78,2682651.0
2018-02-26,20.83,21.155,20.765,21.115,1934945.0
2018-02-27,20.65,21.215,20.455,21.065,3460432.0
2018-02-28,20.91,21.025,20.375,20.595,2915556.0
2018-03-01,20.435,20.445,19.65,19.975,3194980.0
2018-03-02,19.895,20.17,19.63,20.06,1422774.0
2018-03-05,19.855,20.505,19.63,20.385,1591960.0
2018-03-06,20.78,21.32,20.435,20.485,2333567.0
2018-03-07,20.24,20.555,20.1,20.27,3011001.0
2018-03-08,20.25,20.26,18.93,19.56,3351819.0
2018-03-09,19.695,20.28,19.695,19.98,1959898.0
2018-03-12,20.08,20.76,19.925,20.7,2554452.0
2018-03-13,20.81,21.4,20.63,21.235,2325958.0
2018-03-14,21.57,21.665,20.82,21.34,2658130.0
2018-03-15,21.135,21.32,20.94,21.115,1890200.0
2018-03-16,21.125,21.205,20.81,20.87,3632796.0
2018-03-19,20.425,20.555,19.835,20.23,1916477.0
2018-03-20,20.3,20.325,17.51,17.725,9870468.0
2018-03-21,16.725,18.455,16.075,18.365,11384875.0
2018-03-22,17.775,18.25,17.5,17.53,3206536.0
2018-03-23,17.365,17.5,16.92,17.095,2339910.0
2018-03-26,16.83,17.965,16.82,17.885,2231560.0
2018-03-27,17.975,18.07,17.55,17.66,1854623.0
2018-03-28,17.51,17.63,16.39,16.415,3059506.0
2018-03-29,16.445,17.855,16.435,17.815,3115182.0
2018-04-02,17.785,18.14,17.62,17.905,1865937.0
2018-04-03,17.955,18.03,17.57,17.985,1859649.0
2018-04-04,17.235,17.775,16.87,17.6,1895867.0
2018-04-05,17.965,18.06,17.54,17.735,2263110.0
2018-04-06,17.325,17.67,16.93,17.01,1757552.0
2018-04-09,17.185,17.45,16.73,16.83,1990358.0
2018-04-10,17.275,17.845,17.085,17.775,2507869.0
2018-04-11,17.58,17.805,17.41,17.58,1204273.0
2018-04-12,17.285,17.51,17.0,17.355,1445189.0
2018-04-13,17.62,17.68,16.725,16.81,2178199.0
2018-04-16,17.035,17.06,16.355,16.48,1768494.0
2018-04-17,16.5,17.21,16.48,17.17,1913982.0
2018-04-18,17.73,18.59,17.73,18.315,3065759.0
2018-04-19,18.195,18.57,18.02,18.44,2043870.0
2018-04-20,18.61,18.785,18.43,18.56,1652345.0
2018-04-23,18.05,18.225,17.53,17.595,1798926.0
2018-04-24,17.8,18.0,17.035,17.465,1789015.0
2018-04-25,17.465,17.525,16.65,16.765,2035210.0
2018-04-26,17.1,17.24,16.67,17.21,1987177.0
2018-04-27,16.725,17.98,16.725,17.585,3646985.0
2018-04-30,17.675,18.61,17.19,18.225,2778457.0
2018-05-01,17.8,18.47,17.525,18.44,1942587.0
2018-05-02,18.49,19.505,18.48,18.845,3034355.0
2018-05-03,19.1,19.395,18.56,19.34,1849606.0
2018-05-04,19.015,19.8,19.005,19.76,1126594.0
2018-05-07,19.86,20.205,19.18,19.445,1730641.0
2018-05-08,19.26,19.31,18.735,19.015,1572101.0
2018-05-09,19.31,19.82,19.11,19.625,1923906.0
2018-05-10,20.035,20.44,19.92,20.115,1508863.0
2018-05-11,20.225,20.57,20.065,20.52,2311379.0
2018-05-14,20.62,20.68,20.235,20.51,1610351.0
2018-05-15,20.325,20.66,20.01,20.65,1311541.0
2018-05-16,20.69,21.81,20.65,21.675,3625631.0
2018-05-17,21.585,21.94,21.31,21.7,1628645.0
2018-05-18,21.455,21.7,21.375,21.615,1665308.0
2018-05-22,21.72,22.025,21.495,21.575,2001480.0
2018-05-23,20.955,21.17,20.48,20.855,1971244.0
2018-05-24,20.875,20.895,20.43,20.49,1761639.0
2018-05-25,20.155,20.38,19.505,19.695,1813614.0
2018-05-28,19.72,20.095,19.485,19.615,265282.0
2018-05-29,19.535,19.76,18.715,18.725,2193701.0
2018-05-30,18.975,19.555,18.715,19.495,1927473.0
2018-05-31,19.495,20.225,19.415,20.045,2266340.0
2018-06-01,20.39,20.45,19.595,20.02,2031560.0
2018-06-04,20.295,20.57,20.195,20.4,75600.0
2018-06-05,20.69,21.675,20.65,20.995,3122054.0
2018-06-06,21.475,22.51,21.05,22.48,2483948.0
2018-06-07,22.195,22.705,20.965,21.585,3375553.0
2018-06-08,21.505,21.545,21.005,21.505,1530802.0
2018-06-11,21.495,21.565,20.885,20.995,1682035.0
2018-06-12,20.805,21.23,20.805,21.22,1029278.0
2018-06-13,21.25,21.515,21.18,21.455,1186177.0
2018-06-14,21.675,21.73,21.2,21.625,2217093.0
2018-06-15,21.21,21.33,20.315,20.755,3647373.0
2018-06-18,20.58,20.975,20.37,20.67,1587951.0
2018-06-19,20.035,20.295,19.07,20.075,3035756.0
2018-06-20,20.265,20.365,19.705,19.93,2063689.0
2018-06-21,19.84,20.235,19.475,19.97,2457814.0
2018-06-22,20.37,20.42,19.82,20.02,1822064.0
2018-06-25,19.83,19.89,18.62,19.11,2512976.0
2018-06-26,19.13,19.76,19.045,19.525,2343157.0
2018-06-27,19.625,19.645,18.7,18.795,2296978.0
2018-06-28,18.45,18.52,17.435,17.93,5133641.0
2018-06-29,18.715,19.665,18.715,19.08,5502249.0
2018-07-03,19.26,19.465,17.91,17.98,2240425.0
2018-07-04,17.93,18.135,17.27,18.135,1250864.0
2018-07-05,17.78,18.365,17.705,18.305,2045096.0
2018-07-06,18.125,18.765,17.99,18.58,1692113.0
2018-07-09,18.895,19.74,18.66,19.705,2933311.0
2018-07-10,19.475,19.705,19.145,19.495,1804757.0
2018-07-11,18.59,18.71,17.92,18.115,5313094.0
2018-07-12,18.46,19.18,18.295,18.69,3465135.0
2018-07-13,18.55,18.735,18.42,18.58,1468401.0
2018-07-16,18.175,18.69,18.085,18.43,1475829.0
2018-07-17,18.355,18.765,18.225,18.41,2045414.0
2018-07-18,18.375,18.885,18.165,18.835,3062922.0
2018-07-19,18.215,18.235,17.3,17.425,4384763.0
2018-07-20,17.73,17.97,17.605,17.635,2365919.0
2018-07-23,17.635,18.085,17.555,17.585,2104839.0
2018-07-24,18.215,18.905,18.195,18.6,3649512.0
2018-07-25,18.56,18.785,18.215,18.745,1962899.0
2018-07-26,18.67,18.985,18.48,18.975,2024231.0
2018-07-27,19.015,19.15,18.61,18.765,1940131.0
2018-07-30,18.765,19.025,18.62,18.845,2124863.0
2018-07-31,18.725,20.325,18.715,19.99,4041008.0
2018-08-01,19.17,19.35,18.39,18.4,3455040.0
2018-08-02,18.145,18.57,17.93,18.38,1615028.0
2018-08-03,18.38,18.755,18.175,18.4,1303666.0
2018-08-07,18.62,18.735,17.89,17.96,2459559.0
2018-08-08,18.03,18.175,17.615,17.96,1561533.0
2018-08-09,18.115,18.435,17.905,18.265,2118520.0
2018-08-10,17.91,17.97,17.495,17.8,1926606.0
2018-08-13,17.75,17.98,17.665,17.85,1470030.0
2018-08-14,17.535,17.72,17.13,17.24,2630870.0
2018-08-15,16.61,16.71,15.435,15.96,5283982.0
2018-08-16,16.355,16.865,16.355,16.735,2522170.0
2018-08-17,16.755,16.945,16.41,16.925,2140637.0
2018-08-20,17.06,17.445,16.69,16.795,2077074.0
2018-08-21,16.845,17.525,16.745,17.14,1800282.0
2018-08-22,17.2,17.425,17.07,17.15,1739386.0
2018-08-23,17.06,17.2,16.59,16.67,1685898.0
2018-08-24,17.14,17.73,17.045,17.33,1612579.0
2018-08-27,17.345,17.865,17.345,17.58,1319097.0
2018-08-28,17.795,18.22,17.295,17.47,1496687.0
2018-08-29,17.47,17.5,17.135,17.345,1501525.0
2018-08-30,17.05,17.095,16.36,16.455,2336195.0
2018-08-31,16.25,16.555,15.955,16.13,1636342.0
2018-09-04,15.42,15.45,14.89,15.065,3471451.0
2018-09-05,15.145,15.275,14.575,14.83,3370275.0
2018-09-06,15.135,15.265,14.515,14.535,2191166.0
2018-09-07,14.355,14.625,13.845,14.365,3175766.0
2018-09-10,14.475,14.475,14.17,14.33,1521958.0
2018-09-11,13.995,14.515,13.57,14.485,2243706.0
2018-09-12,14.515,15.715,14.29,15.035,3719710.0
2018-09-13,15.37,15.61,14.84,15.115,2466364.0
2018-09-14,15.205,15.315,15.0,15.115,2095540.0
2018-09-17,15.185,15.305,14.99,15.055,1341930.0
2018-09-18,15.45,16.04,15.39,15.905,2809336.0
2018-09-19,16.05,16.78,15.995,16.595,2822462.0
2018-09-20,17.0,17.405,16.655,16.73,2677454.0
2018-09-21,17.095,17.5,16.72,16.93,4079554.0
2018-09-24,17.105,17.105,15.66,15.725,2500128.0
2018-09-25,16.19,16.43,14.665,15.49,7644928.0
2018-09-26,15.315,16.07,15.02,15.835,4217599.0
2018-09-27,15.54,15.905,15.095,15.245,2585820.0
2018-09-28,15.39,15.42,14.365,14.495,4786132.0
2018-10-01,14.11,14.82,13.915,14.535,3333035.0
2018-10-02,14.625,15.055,14.385,14.525,2826257.0
2018-10-03,14.545,14.84,14.21,14.77,2774615.0
2018-10-04,14.97,14.98,14.485,14.7,1644243.0
2018-10-05,14.555,14.7,14.21,14.385,2166732.0
2018-10-09,14.375,14.445,13.875,14.26,2364005.0
2018-10-10,14.04,14.385,13.825,14.16,2949445.0
2018-10-11,14.33,14.675,13.875,14.475,2981134.0
2018-10-12,14.88,15.195,14.23,14.31,2543019.0
2018-10-15,14.615,14.645,13.795,13.855,2039597.0
2018-10-16,14.04,14.08,13.62,13.795,1744894.0
2018-10-17,14.005,14.01,13.305,13.38,2734808.0
2018-10-18,13.265,13.325,12.73,12.75,3274402.0
2018-10-19,12.86,12.9,12.445,12.595,2784377.0
2018-10-22,12.81,12.88,12.465,12.645,2104392.0
2018-10-23,12.29,12.325,11.665,12.29,3329086.0
2018-10-24,12.26,12.355,11.085,11.165,4194960.0
2018-10-25,11.38,11.45,10.74,10.77,3921436.0
2018-10-26,10.535,11.59,10.395,11.53,4161023.0
2018-10-29,12.02,12.07,10.68,10.94,3579566.0
2018-10-30,10.66,12.04,10.64,11.56,5596804.0
2018-10-31,11.755,12.98,11.675,12.95,5691457.0
2018-11-01,13.005,13.685,12.505,13.37,4195822.0
2018-11-02,13.975,13.995,13.025,13.295,4203606.0
2018-11-05,13.185,13.39,12.72,12.86,2260221.0
2018-11-06,12.535,12.95,12.465,12.575,2305426.0
2018-11-07,12.85,12.9,12.34,12.8,2486354.0
2018-11-08,12.82,12.9,12.495,12.77,1550870.0
2018-11-09,12.17,12.22,11.705,11.795,2578356.0
2018-11-12,11.825,11.885,11.41,11.47,1589687.0
2018-11-13,11.63,11.99,11.46,11.695,2850245.0
2018-11-14,11.62,11.955,11.48,11.855,1918725.0
2018-11-15,12.11,12.98,11.955,12.79,3790407.0
2018-11-16,12.67,12.8,12.18,12.385,3124691.0
2018-11-19,12.66,13.055,12.1,12.2,3201287.0
2018-11-20,11.965,11.975,11.115,11.34,4932759.0
2018-11-21,11.53,12.72,11.51,12.635,3137284.0
2018-11-22,12.455,12.525,12.03,12.27,1007198.0
2018-11-23,11.905,11.955,11.275,11.63,2638187.0
2018-11-26,11.49,12.05,11.46,11.665,1932404.0
2018-11-27,11.44,11.52,10.985,11.44,2711855.0
2018-11-28,11.825,12.13,11.105,12.12,3378715.0
2018-11-29,12.12,12.74,11.915,11.965,2129151.0
2018-11-30,11.795,12.09,11.6,12.02,2280127.0
2018-12-03,12.75,13.695,12.45,13.39,3887403.0
2018-12-04,13.185,13.315,12.66,12.69,3689327.0
2018-12-05,12.85,13.015,12.325,12.655,1362760.0
2018-12-06,12.03,12.13,11.32,11.925,4157093.0
2018-12-07,12.12,12.29,11.725,11.915,2099365.0
2018-12-10,11.715,11.875,11.195,11.685,2609036.0
2018-12-11,12.05,12.425,11.65,12.29,4316355.0
2018-12-12,12.515,13.045,12.26,12.29,4182321.0
2018-12-13,12.84,12.84,11.785,12.21,2132782.0
2018-12-14,11.805,12.17,11.47,11.53,2511658.0
2018-12-17,11.61,11.715,10.74,10.81,2842636.0
2018-12-18,10.7,11.075,10.65,10.89,3023247.0
2018-12-19,11.145,11.35,9.96,10.05,3574858.0
2018-12-20,10.2,10.395,9.69,10.26,2700273.0
2018-12-21,10.395,10.425,9.945,10.2,6036190.0
2018-12-24,10.1,10.64,10.06,10.545,1173200.0
2018-12-27,10.545,10.91,10.415,10.91,2287246.0
2018-12-28,11.035,11.205,10.485,10.615,2447215.0
2018-12-31,10.75,10.89,10.465,10.88,1438163.0
2019-01-02,10.515,10.7,10.28,10.405,2205381.0
2019-01-03,10.29,10.345,9.31,9.47,4237012.0
2019-01-04,9.915,10.325,9.61,10.17,4610863.0
2019-01-07,10.18,10.26,9.795,9.845,4235529.0
2019-01-08,9.905,10.88,9.905,10.67,5127368.0
2019-01-09,10.88,11.39,10.88,11.115,3759551.0
2019-01-10,10.91,10.985,10.72,10.83,1954849.0
2019-01-11,10.84,11.205,10.77,11.025,2596500.0
2019-01-14,10.81,11.125,10.78,10.87,1595024.0
2019-01-15,11.025,11.075,10.73,10.79,2420761.0
2019-01-16,11.155,12.445,11.115,12.385,5098232.0
2019-01-17,12.26,12.71,11.58,12.67,4572234.0
2019-01-18,12.94,13.005,12.465,12.515,3867997.0
2019-01-21,12.555,12.71,12.405,12.565,788753.0
2019-01-22,12.32,12.445,12.1,12.425,2393591.0
2019-01-23,12.625,13.115,12.2,12.335,3586496.0
2019-01-24,12.29,12.545,11.945,12.325,2542277.0
2019-01-25,12.81,12.96,12.655,12.9,3692479.0
2019-01-28,12.68,12.95,12.66,12.84,2051043.0
2019-01-29,13.045,13.55,12.85,13.51,3455693.0
2019-01-30,13.795,14.22,13.715,14.02,4337756.0
2019-01-31,14.28,15.16,14.2,14.99,7241832.0
2019-02-01,14.93,15.055,14.375,14.605,3277382.0
2019-02-04,14.585,14.585,14.11,14.3,3713678.0
2019-02-05,14.34,14.485,13.875,14.03,2355106.0
2019-02-06,14.27,14.495,14.08,14.27,2129968.0
2019-02-07,14.34,14.75,14.23,14.28,2929794.0
2019-02-08,14.21,14.21,13.34,13.52,4520644.0
2019-02-11,13.155,13.775,13.125,13.52,2259475.0
2019-02-12,13.35,13.745,13.325,13.63,1874231.0
2019-02-13,13.775,13.975,13.55,13.6,2040286.0
2019-02-14,13.745,13.915,13.55,13.725,1992286.0
2019-02-15,13.845,13.865,13.235,13.805,3725746.0
2019-02-19,13.995,14.43,13.835,13.985,3577497.0
2019-02-20,14.17,14.675,14.12,14.435,4053417.0
2019-02-21,14.33,14.77,14.29,14.565,2204451.0
2019-02-22,14.89,15.195,14.79,15.175,3125841.0
2019-02-25,15.275,16.14,15.165,15.925,4919007.0
2019-02-26,15.795,16.015,15.66,15.67,2139696.0
2019-02-27,15.815,15.855,15.115,15.235,2876682.0
2019-02-28,15.095,15.3,14.84,14.87,2187605.0
2019-03-01,15.035,15.215,14.78,14.97,1971272.0
2019-03-04,14.99,15.365,14.565,14.84,2056463.0
2019-03-05,15.055,15.075,14.505,14.74,1913136.0
2019-03-06,14.85,15.245,14.605,14.72,3253831.0
2019-03-07,14.78,14.78,14.2,14.35,2096511.0
2019-03-08,13.995,14.05,13.67,13.835,2549173.0
2019-03-11,13.885,14.28,13.875,14.23,1382043.0
2019-03-12,14.525,14.565,14.34,14.545,1594157.0
2019-03-13,14.79,14.83,14.425,14.535,1189694.0
2019-03-14,14.33,14.355,13.98,14.04,1614991.0
2019-03-15,13.975,14.455,13.965,14.35,5235829.0
2019-03-18,14.555,14.72,14.29,14.425,1731795.0
2019-03-19,14.7,14.71,14.385,14.475,1344143.0
2019-03-20,14.34,14.615,14.18,14.515,1568612.0
2019-03-21,14.355,14.88,14.35,14.645,2087116.0
2019-03-22,14.34,14.475,13.715,13.895,4262782.0
2019-03-25,13.835,14.05,13.64,13.895,4604063.0
2019-03-26,14.28,14.515,13.955,14.485,2567169.0
2019-03-27,14.505,14.6,14.405,14.545,2077376.0
2019-03-28,14.535,14.605,14.32,14.525,1256886.0
2019-03-29,15.025,15.025,14.685,14.93,3173673.0
2019-04-01,15.175,15.46,15.175,15.325,2733831.0
2019-04-02,15.195,15.33,14.88,15.175,1676300.0
2019-04-03,15.47,15.765,15.295,15.4,2249421.0
2019-04-04,15.225,15.57,15.035,15.49,1842215.0
2019-04-05,15.38,15.56,15.145,15.54,1711154.0
2019-04-08,15.725,15.845,15.53,15.62,2022505.0
2019-04-09,15.65,15.67,15.265,15.62,1512317.0
2019-04-10,15.58,15.805,15.305,15.42,1895207.0
2019-04-11,15.49,15.7,15.36,15.55,1961427.0
2019-04-12,15.87,16.115,15.465,15.535,2794200.0
2019-04-15,15.32,15.615,15.08,15.505,2307353.0
2019-04-16,15.445,15.81,15.395,15.78,1572046.0
2019-04-17,16.0,16.395,15.91,16.125,2376087.0
2019-04-18,16.01,16.115,15.59,15.705,1439580.0
2019-04-22,15.605,15.76,15.08,15.405,1243518.0
2019-04-23,15.22,15.465,15.06,15.36,1659525.0
2019-04-24,15.05,15.555,15.05,15.25,2146331.0
2019-04-25,15.08,15.09,14.43,14.44,3474521.0
2019-04-26,14.44,14.835,14.39,14.825,1695525.0
2019-04-29,14.54,14.745,14.295,14.38,2309076.0
2019-04-30,14.39,14.4,13.7,13.95,4380274.0
2019-05-01,13.64,13.74,12.935,12.98,3808625.0
2019-05-02,12.845,12.895,12.355,12.705,3672155.0
2019-05-03,13.06,13.24,12.725,13.11,2507069.0
2019-05-06,12.34,12.97,12.34,12.735,2405550.0
2019-05-07,12.54,12.54,11.83,11.985,3894623.0
2019-05-08,12.005,12.54,11.925,12.46,3095953.0
2019-05-09,12.135,12.35,11.985,12.29,3058688.0
2019-05-10,12.26,12.375,11.925,12.27,2949109.0
2019-05-13,11.83,11.845,11.475,11.57,3235087.0
2019-05-14,11.82,11.88,11.61,11.73,2249205.0
2019-05-15,11.65,11.73,11.335,11.415,2251733.0
2019-05-16,11.535,11.915,11.405,11.84,2710415.0
2019-05-17,11.73,11.995,11.61,11.68,2844624.0
2019-05-21,11.335,11.375,10.565,10.845,5332182.0
2019-05-22,10.665,10.675,9.62,9.69,9103767.0
2019-05-23,9.415,10.035,9.415,9.71,7002687.0
2019-05-24,9.985,10.24,9.6,9.68,3901283.0
2019-05-27,9.7,9.885,9.63,9.875,1227231.0
2019-05-28,9.875,10.035,9.81,9.83,2060084.0
2019-05-29,9.66,9.8,9.54,9.79,2782606.0
2019-05-30,9.76,9.885,9.63,9.865,4910735.0
2019-05-31,9.81,9.955,9.65,9.7,7151379.0
2019-06-03,9.71,9.985,9.63,9.955,3195141.0
2019-06-04,9.925,10.45,9.885,10.44,2829944.0
2019-06-05,10.23,10.32,10.105,10.145,2982661.0
2019-06-06,10.19,10.36,10.055,10.35,1511626.0
2019-06-07,10.135,10.575,10.125,10.535,1614012.0
2019-06-10,10.595,10.785,10.535,10.615,1702539.0
2019-06-11,10.9,11.245,10.89,10.93,2049450.0
2019-06-12,10.855,10.96,10.53,10.855,1551857.0
2019-06-13,11.03,11.06,10.675,10.9,1290990.0
2019-06-14,10.805,11.09,10.67,10.99,936606.0
2019-06-17,10.96,11.02,10.615,10.96,1764426.0
2019-06-18,11.265,11.545,11.14,11.265,2725022.0
2019-06-19,11.265,11.355,10.825,11.05,2487388.0
2019-06-20,11.445,11.77,11.335,11.69,3703913.0
2019-06-21,11.71,11.915,11.63,11.78,3826524.0
2019-06-24,11.935,12.215,11.76,12.165,1981646.0
2019-06-25,12.32,12.45,12.115,12.225,3058326.0
2019-06-26,12.155,12.34,11.86,12.245,2166812.0
2019-06-27,12.27,12.32,12.045,12.085,1755408.0
2019-06-28,12.155,12.29,12.035,12.26,1088622.0
2019-07-02,12.115,12.195,11.75,12.175,2910843.0
2019-07-03,12.245,12.285,11.925,11.995,912923.0
2019-07-04,11.86,12.025,11.86,11.915,541650.0
2019-07-05,11.73,11.88,11.385,11.6,2050123.0
2019-07-08,11.505,11.585,11.355,11.385,1529413.0
2019-07-09,11.19,11.19,10.24,10.645,4090012.0
2019-07-10,10.87,10.94,10.655,10.92,2860537.0
2019-07-11,10.775,11.305,10.775,11.225,1739100.0
2019-07-12,11.16,11.285,11.08,11.265,1292801.0
2019-07-15,11.395,11.8,11.395,11.78,2130451.0
2019-07-16,11.64,12.56,11.63,12.51,3452277.0
2019-07-17,12.33,12.42,12.075,12.215,2203446.0
2019-07-18,12.155,12.41,12.085,12.34,2079729.0
2019-07-19,12.785,13.295,12.785,13.12,3318657.0
2019-07-22,12.97,13.16,12.84,12.865,2150360.0
2019-07-23,12.915,13.0,12.655,12.765,2256997.0
2019-07-24,12.615,12.815,12.51,12.695,2004930.0
2019-07-25,12.795,12.825,12.165,12.255,1958381.0
2019-07-26,12.255,12.45,12.225,12.33,912581.0
2019-07-29,12.27,12.46,11.82,12.065,2195671.0
2019-07-30,11.69,12.045,11.515,11.955,4290544.0
2019-07-31,11.69,12.015,11.66,11.985,2276509.0
2019-08-01,11.74,11.79,10.47,10.585,4506790.0
2019-08-02,10.48,10.48,10.145,10.34,4024452.0
2019-08-06,10.145,10.175,9.69,9.995,3633324.0
2019-08-07,9.855,9.975,9.6,9.895,2995158.0
2019-08-08,10.035,10.23,10.005,10.155,2437814.0
2019-08-09,9.965,10.1,9.405,9.445,4028722.0
2019-08-12,9.465,9.565,9.285,9.455,2634207.0
2019-08-13,9.435,9.8,9.385,9.56,3208541.0
2019-08-14,9.255,9.335,8.795,8.83,3086142.0
2019-08-15,8.85,8.89,8.37,8.505,2900516.0
2019-08-16,8.615,8.625,8.185,8.32,1817776.0
2019-08-19,8.615,9.075,8.475,9.03,2219161.0
2019-08-20,8.91,8.94,8.78,8.83,1899455.0
2019-08-21,8.92,9.09,8.775,8.82,1676340.0
2019-08-22,8.85,8.87,8.655,8.675,1511505.0
2019-08-23,8.645,8.84,8.24,8.29,2388992.0
2019-08-26,8.41,8.525,7.975,8.055,2568242.0
2019-08-27,8.115,8.205,7.73,7.78,2718890.0
2019-08-28,7.76,7.92,7.745,7.88,4169127.0
2019-08-29,8.07,8.285,7.86,7.88,3169642.0
2019-08-30,7.98,8.11,7.85,8.05,2257147.0
2019-09-03,7.87,8.11,7.755,8.06,3123175.0
2019-09-04,8.285,8.7,8.265,8.57,2713575.0
2019-09-05,8.83,9.25,8.78,9.175,4990020.0
2019-09-06,9.27,9.27,8.895,8.925,1725108.0
2019-09-09,8.935,9.21,8.925,9.115,1173614.0
2019-09-10,9.095,9.47,8.935,9.27,2739885.0
2019-09-11,9.4,9.52,9.035,9.115,3529601.0
2019-09-12,9.125,10.24,9.115,9.895,8254376.0
2019-09-13,10.345,10.97,10.24,10.85,6604350.0
2019-09-16,10.455,10.605,10.26,10.405,2506115.0
2019-09-17,10.19,10.455,10.11,10.455,1639571.0
2019-09-18,10.395,10.425,9.815,10.01,210175.0
2019-09-19,10.04,11.5,10.0,11.045,6530736.0
2019-09-20,11.51,12.545,11.47,12.045,9521150.0
2019-09-23,10.92,11.135,10.445,10.88,5295243.0
2019-09-24,10.89,11.42,10.84,11.4,3328957.0
2019-09-25,11.245,11.71,10.8,11.43,2583135.0
2019-09-26,11.48,11.52,10.135,10.23,3754011.0
2019-09-27,10.465,11.055,10.425,10.68,3536169.0
2019-09-30,10.74,11.075,10.64,10.98,1953032.0
2019-10-01,10.64,11.065,10.26,10.64,2810310.0
2019-10-02,10.385,10.425,9.785,9.825,2994356.0
2019-10-03,9.655,9.845,9.575,9.675,2381501.0
2019-10-04,9.615,9.765,9.41,9.54,2536864.0
2019-10-07,9.595,9.665,9.46,9.49,2861139.0
2019-10-08,9.39,9.41,9.21,9.35,3434857.0
2019-10-09,9.47,9.54,9.22,9.28,1959709.0
2019-10-10,9.52,9.615,9.33,9.51,3357288.0
2019-10-11,9.605,10.395,9.565,10.05,8548796.0
2019-10-15,9.795,9.855,9.43,9.745,2397283.0
2019-10-16,9.715,9.875,9.575,9.835,2082742.0
2019-10-17,10.605,11.515,10.545,10.95,6297907.0
2019-10-18,11.295,11.305,10.82,10.93,3047663.0
2019-10-21,11.175,11.345,10.85,10.89,1695474.0
2019-10-22,10.88,11.115,10.725,10.78,1684712.0
2019-10-23,11.015,11.045,10.615,10.85,2240328.0
2019-10-24,11.065,11.145,10.385,10.615,2075682.0
2019-10-25,10.545,10.98,10.545,10.84,1884969.0
2019-10-28,10.83,11.135,10.83,11.065,1622143.0
2019-10-29,10.88,11.72,10.78,11.48,3531158.0
2019-10-30,11.55,11.64,11.085,11.54,2528274.0
2019-10-31,11.54,11.61,10.74,10.98,2550361.0
2019-11-01,11.195,11.65,11.13,11.57,2180810.0
2019-11-04,11.935,12.535,11.7,12.34,3154226.0
2019-11-05,12.675,13.185,12.475,12.725,3262243.0
2019-11-06,12.685,12.695,12.08,12.08,2061038.0
2019-11-07,12.475,12.755,12.39,12.595,3844533.0
2019-11-08,12.35,12.545,12.24,12.44,1590207.0
2019-11-11,12.23,12.24,11.955,12.025,1276632.0
2019-11-12,12.035,12.1,11.64,11.745,1894593.0
2019-11-13,11.51,11.795,11.355,11.36,1454003.0
2019-11-14,11.41,11.64,11.155,11.325,1231982.0
2019-11-15,11.44,11.895,11.43,11.845,2022647.0
2019-11-18,11.66,12.025,11.6,11.965,1496374.0
2019-11-19,12.32,12.37,11.815,11.855,1826891.0
2019-11-20,11.765,11.915,11.56,11.64,1289947.0
2019-11-21,11.7,12.075,11.7,11.945,1846791.0
2019-11-22,12.14,12.28,11.955,12.19,1537211.0
2019-11-25,12.28,12.43,12.2,12.41,1262696.0
2019-11-26,12.4,12.42,12.08,12.24,1020191.0
2019-11-27,12.27,12.3,11.7,12.18,1732495.0
2019-11-28,12.08,12.21,12.045,12.16,313217.0
2019-11-29,12.055,12.22,11.945,11.985,2006576.0
2019-12-02,11.995,12.11,11.805,12.045,666863.0
2019-12-03,11.825,11.935,11.275,11.305,1745059.0
2019-12-04,11.6,12.08,11.57,12.005,2140347.0
2019-12-05,11.985,12.13,11.805,12.08,1606694.0
2019-12-06,12.3,12.95,12.28,12.785,2558465.0
2019-12-09,13.07,13.425,13.07,13.335,3014328.0
2019-12-10,13.215,13.305,12.85,12.97,2034009.0
2019-12-11,13.265,13.53,13.03,13.415,2821760.0
2019-12-12,13.295,13.905,13.225,13.77,2496538.0
2019-12-13,13.71,13.84,13.165,13.375,2527826.0
2019-12-16,13.66,13.695,13.205,13.285,2076157.0
2019-12-17,13.305,13.66,13.05,13.55,2531712.0
2019-12-18,13.505,13.57,13.09,13.215,2514174.0
2019-12-19,13.165,13.325,13.1,13.195,1863047.0
2019-12-20,12.85,13.11,12.475,12.635,4481504.0
2019-12-23,12.725,12.81,12.475,12.575,1779173.0
2019-12-24,12.585,12.765,12.485,12.575,2336732.0
2019-12-27,12.705,12.88,12.515,12.655,2265865.0
2019-12-30,12.695,13.26,12.595,13.01,1348626.0
2019-12-31,12.87,13.06,12.84,12.99,843106.0
2020-01-02,13.195,13.355,13.02,13.1,1273605.0
2020-01-03,12.785,12.86,12.24,12.26,2409470.0
2020-01-06,12.015,12.29,11.69,12.23,1839609.0
2020-01-07,12.25,12.985,12.24,12.785,2626916.0
2020-01-08,12.94,12.97,12.18,12.26,3919788.0
2020-01-09,12.44,12.445,11.785,11.905,3090411.0
2020-01-10,12.015,12.785,11.975,12.465,3805521.0
2020-01-13,12.575,13.255,12.455,13.1,2770365.0
2020-01-14,13.04,13.195,12.81,12.92,1704896.0
2020-01-15,12.785,13.0,12.7,12.85,846167.0
2020-01-16,13.03,13.205,12.485,12.615,2604946.0
2020-01-17,12.675,13.09,12.615,13.01,2610238.0
2020-01-20,12.92,13.01,12.715,12.91,711747.0
2020-01-21,12.665,12.755,11.935,11.975,3931041.0
2020-01-22,12.13,12.595,12.09,12.39,2670604.0
2020-01-23,12.08,12.11,11.58,11.845,2875444.0
2020-01-24,11.855,12.035,11.735,11.875,3082572.0
2020-01-27,11.51,11.51,10.85,11.125,4168742.0
2020-01-28,11.205,11.735,10.99,11.63,3772484.0
2020-01-29,11.65,11.72,11.215,11.325,1512467.0
2020-01-30,11.095,11.175,10.575,10.86,4193062.0
2020-01-31,10.68,10.74,10.055,10.22,3820502.0
2020-02-03,10.285,10.535,10.16,10.455,3195723.0
2020-02-04,10.85,11.69,10.82,11.57,4725167.0
2020-02-05,11.955,12.1,11.56,11.64,2567907.0
2020-02-06,11.72,11.855,11.45,11.56,1194560.0
2020-02-07,11.37,11.37,10.71,11.0,2566916.0
2020-02-10,10.9,11.195,10.75,11.155,1359209.0
2020-02-11,11.44,11.945,11.41,11.57,2173531.0
2020-02-12,11.915,11.955,11.52,11.66,1691110.0
2020-02-13,11.42,11.865,11.335,11.71,1552829.0
2020-02-14,11.845,12.24,11.755,12.015,2311808.0
2020-02-18,11.735,11.835,11.54,11.64,1534237.0
2020-02-19,11.7,11.795,11.58,11.765,1399929.0
2020-02-20,11.62,12.045,11.61,11.875,1551602.0
2020-02-21,11.72,11.835,11.315,11.45,1815976.0
2020-02-24,10.365,10.88,9.795,10.77,2681178.0
2020-02-25,10.77,10.81,10.12,10.2,2793454.0
2020-02-26,10.335,10.505,9.94,10.04,2404783.0
2020-02-27,9.745,9.91,8.885,9.625,1881085.0
2020-02-28,9.055,9.825,8.865,9.785,4319778.0
2020-03-02,10.05,10.06,9.52,9.915,2252264.0
2020-03-03,9.875,10.01,9.36,9.55,3757442.0
2020-03-04,9.915,10.0,9.675,9.765,2017836.0
2020-03-05,9.4,9.685,9.29,9.48,2203430.0
2020-03-06,9.075,9.32,8.58,8.835,3315918.0
2020-03-09,7.78,7.88,6.51,6.875,5311754.0
2020-03-10,7.695,7.945,7.13,7.87,4775787.0
2020-03-11,7.415,7.435,6.905,6.965,4358030.0
2020-03-12,6.015,6.37,5.435,5.89,5429019.0
2020-03-13,6.975,6.995,6.025,6.705,6510262.0
2020-03-16,5.92,6.52,5.715,6.34,4504382.0
2020-03-17,6.31,7.2,5.84,6.895,4103032.0
2020-03-18,6.305,6.905,5.425,5.72,4951316.0
2020-03-19,5.77,6.695,5.525,6.065,4617122.0
2020-03-20,6.33,6.38,5.0,5.245,8362087.0
2020-03-23,5.21,5.315,4.645,4.97,4297894.0
2020-03-24,5.485,7.13,5.245,7.05,7583093.0
2020-03-25,7.08,8.0,6.795,7.025,4267559.0
2020-03-26,7.08,7.37,6.895,6.985,4655749.0
2020-03-27,6.47,6.685,6.33,6.5,4258665.0
2020-03-30,6.54,6.995,6.39,6.895,2930731.0
2020-03-31,7.15,7.555,7.03,7.09,3204949.0
2020-04-01,6.775,7.11,6.39,6.42,3055417.0
2020-04-02,6.48,6.685,6.115,6.37,5467874.0
2020-04-03,6.36,6.36,5.985,6.035,3168697.0
2020-04-06,6.59,6.695,6.305,6.46,6615191.0
2020-04-07,6.835,6.885,6.265,6.56,9342307.0
2020-04-08,6.61,7.1,6.33,7.06,6452308.0
2020-04-09,7.1,7.505,7.08,7.22,3863858.0
2020-04-13,7.395,7.655,7.1,7.38,2110841.0
2020-04-14,7.435,7.725,7.2,7.545,3579749.0
2020-04-15,7.155,7.275,6.94,7.085,2361063.0
2020-04-16,7.135,7.155,6.74,6.9,2707870.0
2020-04-17,7.205,7.255,6.98,7.045,3881539.0
2020-04-20,6.81,7.44,6.67,7.305,3994251.0
2020-04-21,6.81,7.1,6.77,7.045,3539329.0
2020-04-22,7.345,7.845,7.315,7.67,3512558.0
2020-04-23,7.765,8.055,7.64,7.795,2322035.0
2020-04-24,7.895,8.525,7.75,8.44,3187691.0
2020-04-27,8.525,8.665,8.22,8.525,2562895.0
2020-04-28,8.685,8.765,8.18,8.41,3082674.0
2020-04-29,8.685,9.455,8.675,8.95,4086825.0
2020-04-30,8.785,8.865,8.33,8.39,4031262.0
2020-05-01,8.16,8.3,7.905,8.15,2374473.0
2020-05-04,8.085,8.15,7.805,8.045,2121586.0
2020-05-05,8.29,8.34,8.025,8.065,1665074.0
2020-05-06,8.21,8.21,7.905,7.945,1243784.0
2020-05-07,8.19,8.575,8.075,8.44,2746653.0
2020-05-08,8.655,8.785,8.525,8.775,1689841.0
2020-05-11,8.535,8.785,8.47,8.5,1196675.0
2020-05-12,8.575,8.665,8.135,8.14,2036305.0
2020-05-13,8.075,8.16,7.74,7.905,2208371.0
2020-05-14,7.7,7.785,7.285,7.305,2876114.0
2020-05-15,7.305,7.775,7.245,7.47,3201081.0
2020-05-19,8.045,8.525,7.765,8.25,4504852.0
2020-05-20,8.48,8.615,8.32,8.52,1844109.0
2020-05-21,8.49,8.605,8.015,8.095,1952022.0
2020-05-22,8.065,8.085,7.6,7.765,2234121.0
2020-05-25,7.895,7.985,7.69,7.785,834826.0
2020-05-26,8.045,8.39,8.005,8.22,2599223.0
2020-05-27,8.24,8.38,7.995,8.115,1948364.0
2020-05-28,8.29,8.32,8.045,8.115,1594858.0
2020-05-29,8.085,8.105,7.75,7.965,3656366.0
2020-06-01,7.995,8.575,7.895,8.38,2742287.0
2020-06-02,8.525,8.96,8.44,8.775,2382077.0
2020-06-03,9.03,9.355,8.825,8.835,3996748.0
2020-06-04,8.745,8.865,8.41,8.43,2852152.0
2020-06-05,9.23,9.655,9.09,9.395,5094365.0
2020-06-08,9.635,9.66,9.13,9.385,2488190.0
2020-06-09,9.26,9.68,9.2,9.555,2564585.0
2020-06-10,9.85,10.155,9.645,9.76,3424700.0
2020-06-11,9.16,9.23,8.28,8.535,4575928.0
2020-06-12,8.835,8.94,8.585,8.675,3390337.0
2020-06-15,8.125,8.685,7.915,8.585,2757515.0
2020-06-16,8.97,9.25,8.845,9.05,4563207.0
2020-06-17,9.13,9.14,8.825,8.99,1951472.0
2020-06-18,8.785,9.01,8.685,8.745,2819393.0
2020-06-19,8.94,9.615,8.93,9.17,6420777.0
2020-06-22,9.385,9.655,9.295,9.435,1924287.0
2020-06-23,9.625,10.135,9.585,9.87,2906229.0
2020-06-24,9.66,9.68,8.96,9.545,3236522.0
2020-06-25,9.395,9.91,9.375,9.88,2170815.0
2020-06-26,9.89,10.045,9.6,9.76,1815385.0
2020-06-29,9.88,10.245,9.8,10.045,1698362.0
2020-06-30,10.02,10.855,9.97,10.68,3401347.0
2020-07-02,10.945,11.18,10.53,10.56,3911132.0
2020-07-03,10.49,10.53,10.275,10.52,563365.0
2020-07-06,10.71,11.165,10.67,11.105,2799780.0
2020-07-07,11.005,11.605,10.975,11.19,3089608.0
2020-07-08,11.28,12.09,11.2,12.01,3316357.0
2020-07-09,12.19,12.555,12.06,12.455,4437915.0
2020-07-10,12.565,13.32,12.565,13.275,4133417.0
2020-07-13,13.7,13.935,13.255,13.45,4927524.0
2020-07-14,13.05,13.8,12.775,13.79,5575042.0
2020-07-15,13.8,13.885,13.22,13.7,3168148.0
2020-07-16,13.435,13.62,13.04,13.145,2909622.0
2020-07-17,13.215,13.45,13.0,13.285,2718980.0
2020-07-20,12.93,13.195,12.48,12.83,3563681.0
2020-07-21,13.05,13.125,12.395,12.415,5026018.0
2020-07-22,12.29,12.335,12.05,12.09,3473578.0
2020-07-23,12.13,12.505,11.99,12.03,2084299.0
2020-07-24,11.895,12.01,11.46,11.905,2508069.0
2020-07-27,11.905,12.17,11.685,11.705,3027967.0
2020-07-28,11.53,12.02,11.5,11.895,2033697.0
2020-07-29,12.1,12.15,11.565,11.865,2353292.0
2020-07-30,11.595,11.675,11.165,11.21,2646055.0
2020-07-31,11.26,11.34,11.065,11.17,2195233.0
2020-08-04,11.33,11.685,11.17,11.575,2888638.0
2020-08-05,11.855,12.545,11.845,12.485,2930371.0
2020-08-06,12.365,12.76,12.3,12.75,1936424.0
2020-08-07,12.585,12.595,11.55,11.735,3102725.0
2020-08-10,12.02,12.265,11.795,11.915,1653246.0
2020-08-11,11.94,12.19,11.725,11.755,2313666.0
2020-08-12,11.98,12.18,11.915,11.93,1459917.0
2020-08-13,11.805,11.95,11.655,11.755,1723247.0
2020-08-14,11.805,11.94,11.715,11.94,1042194.0
2020-08-17,12.15,12.525,12.1,12.24,1602682.0
2020-08-18,12.565,12.83,12.315,12.505,2235329.0
2020-08-19,12.7,13.46,12.605,13.315,3745513.0
2020-08-20,13.175,13.195,12.545,12.73,2878643.0
2020-08-21,12.435,12.535,12.2,12.23,1884254.0
2020-08-24,12.435,12.515,11.96,12.1,1643239.0
2020-08-25,11.99,12.16,11.625,11.94,1573066.0
2020-08-26,12.05,12.325,11.895,12.26,1554848.0
2020-08-27,12.35,12.69,11.955,12.53,2094167.0
2020-08-28,12.66,13.025,12.54,12.905,2143058.0
2020-08-31,12.985,13.045,12.725,12.745,2121502.0
2020-09-01,12.835,13.38,12.54,13.36,2338647.0
2020-09-02,13.39,13.48,12.825,13.21,1878305.0
2020-09-03,12.895,12.995,12.205,12.6,3141288.0
2020-09-04,12.805,13.2,12.33,12.765,2673153.0
2020-09-08,12.35,12.395,12.005,12.295,2473291.0
2020-09-09,12.54,12.81,12.54,12.7,1580528.0
2020-09-10,12.765,12.885,12.375,12.53,1315844.0
2020-09-11,12.705,12.985,12.305,12.56,3089598.0
2020-09-14,12.725,12.735,12.195,12.49,2987321.0
2020-09-15,12.745,13.25,12.64,12.925,3195020.0
2020-09-16,13.3,14.24,13.21,14.1,4989615.0
2020-09-17,13.745,14.2,13.48,14.08,2537119.0
2020-09-18,14.09,14.66,13.665,14.425,4981998.0
2020-09-21,13.97,14.05,13.055,13.16,2635215.0
2020-09-22,13.515,13.575,12.59,12.735,3125836.0
2020-09-23,12.745,12.755,11.475,11.53,4734626.0
2020-09-24,11.475,11.73,11.205,11.465,3905813.0
2020-09-25,11.285,11.525,11.11,11.495,3663011.0
2020-09-28,11.71,11.78,11.405,11.72,2803746.0
2020-09-29,11.63,11.88,11.285,11.61,2111567.0
2020-09-30,11.69,11.985,11.535,11.72,2458686.0
2020-10-01,11.515,11.68,11.265,11.53,1938395.0
2020-10-02,11.295,11.58,11.255,11.425,1821050.0
2020-10-05,11.455,11.925,11.425,11.78,1711609.0
2020-10-06,11.85,11.89,11.12,11.195,1974438.0
2020-10-07,11.455,11.9,11.415,11.78,2551511.0
2020-10-08,11.9,11.975,11.76,11.85,1110111.0
2020-10-09,12.145,12.62,12.145,12.58,2626298.0
2020-10-13,12.37,12.55,12.125,12.165,1547013.0
2020-10-14,12.205,12.255,11.88,12.165,1352383.0
2020-10-15,11.945,12.54,11.91,12.49,1465722.0
2020-10-16,12.47,12.48,12.135,12.225,924468.0
2020-10-19,12.265,12.69,12.015,12.035,2104234.0
2020-10-20,12.265,13.22,12.245,12.985,3083221.0
2020-10-21,13.13,14.15,13.13,13.825,3536614.0
2020-10-22,13.655,14.06,13.605,14.03,2426047.0
2020-10-23,14.07,14.295,13.835,14.275,1812867.0
2020-10-26,13.825,14.335,13.795,14.0,2249992.0
2020-10-27,13.93,14.12,13.825,14.02,1603350.0
2020-10-28,13.665,14.14,13.585,13.92,4839316.0
2020-10-29,14.365,14.89,14.02,14.465,3921054.0
2020-10-30,14.405,15.185,14.18,15.115,2463199.0
2020-11-02,15.01,15.195,14.73,14.86,1841633.0
2020-11-03,15.075,15.255,14.72,15.165,2386983.0
2020-11-04,15.165,15.205,14.175,14.515,1967360.0
2020-11-05,14.78,14.9,14.545,14.585,1953318.0
2020-11-06,14.89,15.545,14.88,15.285,2537523.0
2020-11-09,15.8,17.21,15.295,15.375,3235609.0
2020-11-10,15.355,15.645,15.085,15.275,1925067.0
2020-11-11,15.215,15.305,14.615,15.265,2376664.0
2020-11-12,15.225,15.77,15.02,15.325,1940626.0
2020-11-13,15.66,16.185,15.46,15.915,2340493.0
2020-11-16,16.39,16.695,16.125,16.175,2256833.0
2020-11-17,16.185,16.82,16.035,16.655,2851857.0
2020-11-18,16.735,16.795,16.33,16.48,1605404.0
2020-11-19,16.34,16.775,16.22,16.58,1858043.0
2020-11-20,16.835,17.575,16.795,17.33,3412785.0
2020-11-23,17.475,17.95,17.13,17.37,2135806.0
2020-11-24,17.775,18.315,17.415,17.475,3343565.0
2020-11-25,17.485,17.705,16.995,17.575,1416266.0
2020-11-26,17.675,17.85,17.485,17.79,1173221.0
2020-11-27,17.99,18.14,17.705,17.81,1505850.0
2020-11-30,17.82,18.385,17.79,18.195,2556095.0
2020-12-01,18.76,19.235,18.56,18.955,2593907.0
2020-12-02,18.78,19.045,18.285,18.8,2373461.0
2020-12-03,18.87,19.66,18.85,19.64,2584071.0
2020-12-04,19.745,20.835,19.68,20.625,3623563.0
2020-12-07,20.42,20.48,19.275,19.42,2876280.0
2020-12-08,19.305,19.965,18.995,19.215,2624430.0
2020-12-09,19.35,19.71,19.225,19.66,1926882.0
2020-12-10,19.805,20.32,19.745,20.28,2054898.0
2020-12-11,20.015,20.675,19.925,20.15,2445943.0
2020-12-14,20.43,20.815,19.975,20.16,2384967.0
2020-12-15,20.4,20.685,20.2,20.665,2013134.0
2020-12-16,20.735,21.03,20.4,20.99,1780827.0
2020-12-17,21.29,21.72,21.17,21.505,1924157.0
2020-12-18,21.515,21.625,21.03,21.375,3350603.0
2020-12-21,20.39,21.79,20.16,21.72,1956914.0
2020-12-22,21.525,21.7,21.21,21.575,1471466.0
2020-12-23,21.72,22.71,21.675,22.7,1354905.0
2020-12-24,22.66,22.975,22.445,22.8,878351.0
2020-12-29,22.905,23.245,22.375,22.56,1576348.0
2020-12-30,22.56,24.14,22.435,23.38,1667587.0
2020-12-31,23.46,23.48,22.56,22.56,1283301.0
2021-01-04,23.25,24.9,23.245,24.495,3275017.0
2021-01-05,24.435,24.645,23.715,24.24,2540419.0
2021-01-06,24.445,25.8,24.19,25.215,1906118.0
2021-01-07,25.68,26.38,25.385,25.89,2435598.0
2021-01-08,25.8,26.195,25.375,25.93,2497552.0
2021-01-11,25.305,25.325,24.15,24.37,2532612.0
2021-01-12,24.485,25.205,24.005,24.93,2393986.0
2021-01-13,24.93,25.17,23.835,23.935,1786536.0
2021-01-14,24.14,24.565,23.975,24.39,1786416.0
2021-01-15,23.765,23.815,22.445,22.7,3383889.0
2021-01-18,22.415,22.86,20.635,22.59,1427995.0
2021-01-19,23.015,24.06,22.975,23.885,2239358.0
2021-01-20,24.18,24.37,23.215,23.4,2016900.0
2021-01-21,23.665,23.995,22.97,23.155,2593834.0
2021-01-22,22.51,23.46,22.435,23.245,1222256.0
2021-01-25,23.105,23.38,21.97,22.74,2070743.0
2021-01-26,22.205,22.51,20.845,21.08,2294162.0
2021-01-27,19.745,20.555,18.965,19.875,4101782.0
2021-01-28,20.43,22.01,20.015,21.515,4241983.0
2021-01-29,21.97,22.01,20.845,21.03,2390775.0
2021-02-01,21.415,21.99,21.18,21.87,2298659.0
2021-02-02,21.85,21.94,20.97,21.02,2692889.0
2021-02-03,21.17,22.135,20.97,22.07,2057168.0
2021-02-04,21.86,22.895,21.465,22.465,2073473.0
2021-02-05,22.895,24.005,22.84,23.5,3186688.0
2021-02-08,23.905,24.22,23.64,23.915,2007787.0
2021-02-09,24.2,24.34,23.175,23.53,2017318.0
2021-02-10,24.09,24.555,23.715,24.005,2178592.0
2021-02-11,24.015,24.38,23.835,24.19,1198358.0
2021-02-12,23.965,25.01,23.785,24.88,1404771.0
2021-02-16,25.205,26.805,25.19,25.985,2205187.0
2021-02-17,25.07,26.59,24.705,25.65,2144545.0
2021-02-18,26.205,26.46,25.495,25.87,1595562.0
2021-02-19,26.66,28.86,26.53,28.715,3985814.0
2021-02-22,29.175,29.86,27.895,29.62,3202450.0
2021-02-23,29.62,30.36,28.25,30.285,4004046.0
2021-02-24,30.215,30.845,29.72,30.67,2788269.0
2021-02-25,30.66,31.17,28.675,29.06,2798199.0
2021-02-26,28.24,28.365,26.51,27.085,4208778.0
2021-03-01,27.52,28.02,27.09,27.585,1837963.0
2021-03-02,27.765,28.23,26.975,27.715,2526683.0
2021-03-03,27.565,28.22,27.37,27.735,1433628.0
2021-03-04,26.925,27.015,25.11,25.76,2972789.0
2021-03-05,26.46,26.63,24.645,26.58,2767819.0
2021-03-08,26.195,27.035,25.82,26.175,1698972.0
2021-03-09,26.015,26.56,24.745,25.73,2036766.0
2021-03-10,25.8,26.925,25.8,26.345,2001930.0
2021-03-11,27.31,28.12,26.71,28.02,2805442.0
2021-03-12,27.5,27.675,26.765,27.55,1899651.0
2021-03-15,27.645,27.845,27.015,27.625,1446267.0
2021-03-16,27.25,27.25,25.91,25.93,1902967.0
2021-03-17,25.82,26.055,25.09,25.67,3184615.0
2021-03-18,25.525,25.75,24.575,24.585,3773656.0
2021-03-19,24.555,24.88,23.675,23.695,5723217.0
2021-03-22,23.64,24.495,23.245,24.06,2994687.0
2021-03-23,23.695,24.35,22.85,23.105,4170490.0
2021-03-24,23.675,24.4,23.125,23.3,2435448.0
2021-03-25,22.5,23.045,21.92,22.79,2876016.0
2021-03-26,23.205,23.935,22.83,23.895,2696844.0
2021-03-29,23.685,24.16,23.235,23.765,1519266.0
2021-03-30,23.59,24.18,23.33,23.895,2893019.0
2021-03-31,24.15,24.18,23.28,23.645,1663457.0
2021-04-01,23.745,24.695,23.57,24.655,2054177.0
2021-04-05,25.205,26.355,25.18,26.105,2006658.0
2021-04-06,26.38,27.42,26.215,27.075,3091251.0
2021-04-07,26.955,27.575,26.58,27.5,2236494.0
2021-04-08,27.645,27.935,27.29,27.795,1469086.0
2021-04-09,27.645,27.705,27.105,27.46,1475327.0
2021-04-12,27.28,27.33,25.555,25.575,2435455.0
2021-04-13,25.8,26.065,25.2,25.6,2032181.0
2021-04-14,26.19,27.415,26.14,26.85,3576082.0
2021-04-15,27.395,28.46,27.255,28.265,2088896.0
2021-04-16,28.42,29.135,28.115,28.135,1877523.0
2021-04-19,28.53,28.68,27.425,27.88,1182590.0
2021-04-20,27.65,28.165,26.82,26.85,1257165.0
2021-04-21,26.695,27.205,26.38,27.05,1601729.0
2021-04-22,27.12,27.185,26.09,26.555,1336725.0
2021-04-23,26.92,27.435,26.37,27.225,1782702.0
2021-04-26,27.91,29.45,27.81,29.3,1920053.0
2021-04-27,29.34,30.3,29.3,29.825,2473279.0
2021-04-28,29.3,30.18,29.145,29.825,1888272.0
2021-04-29,30.07,30.26,28.58,29.115,1658167.0
2021-04-30,28.985,29.035,27.76,27.975,2016936.0
2021-05-03,28.64,29.29,28.135,28.775,1500601.0
2021-05-04,28.53,28.915,28.365,28.73,1435267.0
2021-05-05,28.985,31.01,28.915,30.26,2189354.0
2021-05-06,30.615,31.175,29.51,31.175,2556075.0
2021-05-07,31.185,33.37,31.175,33.28,3494235.0
2021-05-10,34.02,34.635,31.425,31.58,3782312.0
2021-05-11,30.93,32.65,30.415,32.61,3066025.0
2021-05-12,32.275,32.44,29.785,30.425,3565009.0
2021-05-13,30.28,30.725,29.21,29.605,1952603.0
2021-05-14,29.625,29.785,28.775,29.155,1904308.0
2021-05-17,29.52,30.19,28.855,30.12,2062872.0
2021-05-18,30.515,31.275,29.56,30.14,1615220.0
2021-05-19,28.57,28.59,27.355,27.58,3164137.0
2021-05-20,27.68,27.79,26.98,27.7,1871439.0
2021-05-21,27.985,27.995,26.87,27.0,1847858.0
2021-05-25,27.16,27.525,26.8,27.06,1520288.0
2021-05-26,26.685,28.135,26.685,27.92,1685020.0
2021-05-27,28.5,29.48,27.985,29.025,2345482.0
2021-05-28,29.17,30.19,28.62,29.675,1996033.0
2021-05-31,29.54,29.775,29.19,29.33,573315.0
2021-06-01,30.02,30.32,29.35,29.49,1815904.0
2021-06-02,29.53,29.64,28.775,29.17,1189988.0
2021-06-03,28.45,28.49,27.83,28.135,1757732.0
2021-06-04,28.6,29.51,28.46,28.71,1302218.0
2021-06-07,28.38,28.865,28.045,28.56,842451.0
2021-06-08,28.275,29.07,27.995,28.6,1097190.0
2021-06-09,28.51,28.76,27.68,28.195,1325537.0
2021-06-10,28.095,28.67,27.89,28.195,1155410.0
2021-06-11,28.65,29.37,28.55,28.77,1199212.0
2021-06-14,28.64,28.64,27.555,27.7,1437926.0
2021-06-15,27.16,27.285,25.27,26.07,3136471.0
2021-06-16,25.695,26.23,25.36,25.855,2845201.0
2021-06-17,25.45,26.0,25.095,25.39,3046194.0
2021-06-18,25.125,25.965,25.125,25.59,2863509.0
2021-06-21,25.825,26.08,25.36,25.965,2067582.0
2021-06-22,26.35,27.14,25.875,26.92,1874588.0
2021-06-23,27.6,28.025,27.17,27.73,2178740.0
2021-06-24,27.91,27.92,27.455,27.83,1062842.0
2021-06-25,27.975,28.245,27.74,28.165,1260675.0
2021-06-28,28.39,28.39,27.86,28.055,1518748.0
2021-06-29,27.985,28.345,27.82,28.105,591920.0
2021-06-30,28.39,28.45,27.93,28.215,1544325.0
2021-07-02,28.335,28.52,27.355,27.96,1229338.0
2021-07-05,28.035,29.035,27.95,28.42,976047.0
2021-07-06,28.195,28.345,26.785,27.315,2148829.0
2021-07-07,27.535,28.52,27.505,28.105,2095972.0
2021-07-08,27.385,27.94,27.09,27.84,1515961.0
2021-07-09,28.045,28.985,28.005,28.49,1354769.0
2021-07-12,28.065,28.365,27.73,28.205,1240770.0
2021-07-13,28.105,28.55,27.85,28.165,922719.0
2021-07-14,28.205,28.375,26.605,26.695,1970574.0
2021-07-15,26.745,27.355,26.665,26.93,1180826.0
2021-07-16,26.84,27.02,24.145,24.335,3304368.0
2021-07-19,23.66,23.7,22.32,22.83,3861181.0
2021-07-20,23.13,23.245,22.4,22.725,2481247.0
2021-07-21,22.98,23.62,22.97,23.415,2332050.0
2021-07-22,23.66,24.245,23.335,23.83,1435005.0
2021-07-23,24.235,24.73,23.985,24.245,1565101.0
2021-07-26,24.79,24.915,24.375,24.75,1285460.0
2021-07-27,24.46,25.085,24.125,24.955,1568408.0
2021-07-28,25.26,25.595,24.895,25.38,1682575.0
2021-07-29,26.01,26.93,25.99,26.585,1987456.0
2021-07-30,26.39,26.95,26.14,26.39,1332301.0
2021-08-03,25.785,26.01,24.935,25.985,2773263.0
2021-08-04,25.765,26.07,24.935,24.975,1833850.0
2021-08-05,25.065,25.55,24.885,25.135,899907.0
2021-08-06,25.38,26.25,25.35,26.0,1749062.0
2021-08-09,25.57,25.845,25.31,25.695,1161534.0
2021-08-10,25.665,26.37,25.58,26.21,1911131.0
2021-08-11,26.3,26.395,25.795,26.1,962586.0
2021-08-12,26.01,26.02,24.835,25.5,1625774.0
2021-08-13,25.51,26.525,25.38,26.25,2854966.0
2021-08-16,25.875,26.715,25.38,25.825,1714683.0
2021-08-17,25.35,25.645,24.465,25.005,2457495.0
2021-08-18,24.55,24.69,23.92,24.065,2257884.0
2021-08-19,23.345,23.505,22.515,22.88,3070220.0
2021-08-20,22.94,23.46,22.87,23.17,1543061.0
2021-08-23,23.7,25.075,23.62,24.72,2651043.0
2021-08-24,25.185,25.645,24.985,25.22,1060963.0
2021-08-25,25.47,25.54,24.855,25.035,1068688.0
2021-08-26,24.825,25.205,24.72,24.895,762610.0
2021-08-27,25.265,26.75,25.095,26.315,2580724.0
2021-08-30,26.69,26.885,26.135,26.65,1320838.0
2021-08-31,26.62,26.81,25.88,25.96,1637912.0
2021-09-01,25.535,25.9,24.96,25.63,2173954.0
2021-09-02,25.555,25.81,24.61,24.725,1769161.0
2021-09-03,24.88,25.555,24.86,25.355,1447311.0
2021-09-07,25.2,25.86,25.1,25.305,1868313.0
2021-09-08,25.2,25.375,23.37,23.4,2593651.0
2021-09-09,23.605,24.3,23.595,23.955,2008230.0
2021-09-10,24.595,24.87,23.995,24.08,2591673.0
2021-09-13,24.05,24.35,23.55,23.775,1860466.0
2021-09-14,23.705,24.14,23.35,23.635,2169314.0
2021-09-15,23.985,24.475,23.775,24.17,1744720.0
2021-09-16,23.755,23.805,22.77,23.38,2270801.0
2021-09-17,23.34,23.755,22.045,22.265,4154243.0
2021-09-20,21.335,21.505,20.415,21.01,5485346.0
2021-09-21,21.275,21.485,20.505,20.755,3328817.0
2021-09-22,21.63,22.41,21.425,22.315,3629858.0
2021-09-23,22.225,22.885,22.165,22.61,2015919.0
2021-09-24,22.375,22.835,22.075,22.55,1738638.0
2021-09-27,22.47,23.175,22.325,23.025,1710842.0
2021-09-28,22.885,22.905,22.5,22.875,994136.0
2021-09-29,22.985,23.34,22.85,22.975,1989831.0
2021-09-30,22.825,23.705,22.75,23.165,1769364.0
2021-10-01,23.43,23.665,23.115,23.21,1818109.0
2021-10-04,23.39,23.915,23.145,23.38,1048943.0
2021-10-05,23.175,24.1,22.72,24.06,1469271.0
2021-10-06,23.52,23.91,23.045,23.59,2059011.0
2021-10-07,23.845,25.18,23.825,24.84,1891654.0
2021-10-08,25.09,25.405,24.98,25.19,1573100.0
2021-10-12,25.62,26.395,25.475,25.78,1852543.0
2021-10-13,26.055,26.885,25.65,26.72,2569657.0
2021-10-14,27.655,28.785,27.11,27.34,3669376.0
2021-10-15,28.11,29.91,28.025,29.535,3367874.0
2021-10-18,29.14,29.68,28.655,29.615,1762333.0
2021-10-19,29.69,30.045,29.465,29.94,1613795.0
2021-10-20,29.74,30.52,29.69,30.335,1576036.0
2021-10-21,29.82,29.83,28.26,28.85,2777130.0
2021-10-22,28.815,29.255,28.715,28.96,1632562.0
2021-10-25,29.15,30.405,29.14,30.375,1786143.0
2021-10-26,30.255,30.365,28.98,29.21,1374994.0
2021-10-27,28.505,28.645,27.945,28.09,1389138.0
2021-10-28,28.35,28.37,27.505,27.6,1331221.0
2021-10-29,27.3,29.18,27.025,28.94,2174319.0
2021-11-01,29.05,29.265,28.34,28.9,1589663.0
2021-11-02,28.725,28.745,27.615,27.825,1189180.0
2021-11-03,27.965,27.965,27.085,27.53,1080142.0
2021-11-04,27.62,28.07,27.215,27.45,1236460.0
2021-11-05,27.6,27.635,27.195,27.31,1298706.0
2021-11-08,27.755,28.785,27.45,28.35,2183443.0
2021-11-09,28.27,28.35,27.12,27.29,1513997.0
2021-11-10,27.32,27.4,26.42,26.77,1071294.0
2021-11-11,27.5,28.585,27.46,27.815,2174598.0
2021-11-12,27.965,28.34,27.935,28.07,788597.0
2021-11-15,27.785,28.11,26.865,27.4,1507381.0
2021-11-16,27.215,27.5,26.935,27.26,546370.0
2021-11-17,27.045,27.61,26.78,26.955,1071630.0
2021-11-18,26.995,27.135,26.245,26.81,1064733.0
2021-11-19,26.81,27.075,26.48,26.72,913664.0
2021-11-22,26.71,26.985,26.145,26.72,1611717.0
2021-11-23,27.165,28.32,27.155,28.27,2251848.0
2021-11-24,28.11,28.645,27.53,28.505,1466168.0
2021-11-25,28.635,28.645,28.14,28.26,385276.0
2021-11-26,26.935,27.205,26.0,26.72,1721714.0
2021-11-29,27.35,27.805,26.7,27.725,1646577.0
2021-11-30,27.41,28.14,26.325,26.895,2317988.0
2021-12-01,27.165,27.52,26.375,26.48,1682159.0
2021-12-02,26.62,27.765,26.315,27.36,1597868.0
2021-12-03,27.29,27.53,26.335,26.66,1307700.0
2021-12-06,26.975,27.835,26.385,27.705,1600428.0
2021-12-07,28.15,29.08,28.12,28.595,2187164.0
2021-12-08,28.795,29.01,28.32,28.95,915631.0
2021-12-09,28.505,29.645,28.2,29.335,2388511.0
2021-12-10,29.495,29.535,27.845,28.12,1809819.0
2021-12-13,28.36,28.485,27.46,28.08,1263448.0
2021-12-14,27.815,28.435,27.6,27.755,845177.0
2021-12-15,26.995,27.28,26.52,27.215,1582861.0
2021-12-16,27.715,28.025,27.105,27.195,1455684.0
2021-12-17,27.195,27.61,26.77,26.8,2079376.0
2021-12-20,26.375,27.625,26.335,27.25,1682566.0
2021-12-21,27.625,28.695,27.515,28.615,1664241.0
2021-12-22,28.615,29.635,28.615,29.465,1289140.0
2021-12-23,29.525,30.035,29.235,29.87,844980.0
2021-12-24,29.85,30.185,29.85,30.075,178535.0
2021-12-29,29.605,30.52,29.595,30.03,1201485.0
2021-12-30,30.0,30.205,29.74,29.75,489690.0
2021-12-31,29.76,30.045,29.635,29.9,405636.0
2022-01-04,30.305,30.53,29.85,30.165,1150445.0
2022-01-05,29.82,31.065,29.82,30.165,961788.0
2022-01-06,29.9,30.055,29.305,29.79,865944.0
2022-01-07,29.88,30.135,29.04,30.03,1167070.0
2022-01-10,29.64,30.63,29.365,30.62,1458919.0
2022-01-11,30.65,32.665,30.47,32.595,2799240.0
2022-01-12,33.535,35.805,33.525,35.725,3675071.0
2022-01-13,35.115,35.695,34.73,35.36,2075506.0
2022-01-14,31.665,34.57,30.955,34.285,5405583.0
2022-01-17,33.575,34.55,33.345,34.55,1295332.0
2022-01-18,34.075,35.875,33.61,33.9,2775668.0
2022-01-19,34.82,35.285,34.52,34.87,1909310.0
2022-01-20,35.145,35.68,34.275,35.005,2425411.0
2022-01-21,34.67,34.79,32.92,33.21,1953820.0
2022-01-24,31.56,32.005,30.245,31.845,2856183.0
2022-01-25,31.745,32.005,30.935,31.925,1588526.0
2022-01-26,32.495,32.655,30.85,31.36,2037218.0
2022-01-27,31.41,32.1,30.445,30.51,1499849.0
2022-01-28,30.085,30.415,28.745,30.395,1920986.0
2022-01-31,30.125,30.995,29.475,30.925,1717499.0
2022-02-01,31.655,32.4,31.24,32.33,1603144.0
2022-02-02,32.34,33.24,32.3,32.775,1552008.0
2022-02-03,32.27,32.43,31.65,31.935,1089642.0
2022-02-04,31.715,32.625,31.64,32.465,969031.0
2022-02-07,32.35,33.21,32.26,32.705,1259616.0
2022-02-08,32.705,34.125,32.25,33.74,1332411.0
2022-02-09,34.53,35.805,34.415,35.61,1405715.0
2022-02-10,35.39,37.385,35.235,36.545,2401592.0
2022-02-11,35.755,36.45,35.005,35.41,1302885.0
2022-02-14,35.46,35.56,34.51,34.955,1383588.0
2022-02-15,35.275,35.915,34.4,34.78,1975767.0
2022-02-16,34.085,35.68,34.03,34.335,1895253.0
2022-02-17,34.165,34.5,33.605,33.98,1322012.0
2022-02-18,34.415,34.56,33.12,33.535,1228969.0
2022-02-22,33.435,34.45,33.27,33.495,1229379.0
2022-02-23,33.74,34.51,33.445,33.89,995611.0
2022-02-24,33.385,34.69,32.755,34.62,1776569.0
2022-02-25,34.73,36.29,34.55,36.27,1297328.0
2022-02-28,36.1,36.775,35.35,36.715,1279218.0
2022-03-01,36.91,37.575,35.705,36.36,1833365.0
2022-03-02,36.795,37.595,36.09,36.27,1852546.0
2022-03-03,37.06,38.62,36.96,37.98,2222883.0
2022-03-04,38.03,38.345,36.765,38.02,1662688.0
2022-03-07,37.2,38.61,36.32,36.36,2810537.0
2022-03-08,36.45,38.67,36.42,38.165,3383469.0
2022-03-09,37.565,38.63,36.665,38.57,2177688.0
2022-03-10,38.425,38.935,37.75,38.445,2054750.0
2022-03-11,38.195,38.62,37.505,37.97,1203264.0
2022-03-14,37.71,37.74,35.985,36.695,2065530.0
2022-03-15,35.945,36.565,34.94,36.555,1744018.0
2022-03-16,37.485,38.02,36.85,38.0,2040185.0
2022-03-17,38.01,40.125,37.94,40.095,1713099.0
2022-03-18,41.485,42.325,39.53,40.665,4671212.0
2022-03-21,41.04,41.76,40.49,41.675,1637543.0
2022-03-22,41.98,41.98,40.31,40.685,1251098.0
2022-03-23,40.52,41.98,40.52,40.94,1067369.0
2022-03-24,41.14,41.535,40.885,41.405,988916.0
2022-03-25,41.02,42.14,41.02,41.98,1574254.0
2022-03-28,41.525,42.535,41.3,42.405,1343048.0
2022-03-29,42.175,42.375,41.515,41.695,1704953.0
2022-03-30,42.13,43.035,41.735,42.985,930550.0
2022-03-31,43.085,43.285,42.14,42.75,1154213.0
2022-04-01,43.135,43.945,42.67,43.875,1288739.0
2022-04-04,44.095,44.825,43.785,44.41,1136630.0
2022-04-05,44.21,44.575,41.505,41.87,1759545.0
2022-04-06,41.485,42.01,40.41,40.905,1780407.0
2022-04-07,40.51,41.535,40.28,41.04,1149307.0
2022-04-08,41.25,41.465,40.045,40.26,1776881.0
2022-04-11,40.16,40.2,39.025,39.57,2740518.0
2022-04-12,39.855,40.45,39.155,39.37,1514514.0
2022-04-13,39.665,40.97,39.515,40.93,1411674.0
2022-04-14,40.86,41.035,40.12,40.515,925225.0
2022-04-18,40.83,42.51,40.505,42.36,1523963.0
2022-04-19,41.48,41.76,41.085,41.64,1125049.0
2022-04-20,41.41,42.845,40.01,40.61,2161991.0
2022-04-21,40.78,41.44,37.62,38.845,3780469.0
2022-04-22,38.035,38.27,35.265,35.315,2632868.0
2022-04-25,34.27,35.14,33.165,34.94,2737048.0
2022-04-26,35.17,35.17,33.28,33.42,2118215.0
2022-04-27,34.575,35.305,34.005,35.14,2491795.0
2022-04-28,35.555,37.275,35.255,36.895,2921212.0
2022-04-29,37.125,38.23,36.195,36.385,1517904.0
2022-05-02,35.71,36.055,34.94,35.365,1178977.0
2022-05-03,35.435,36.69,35.14,35.96,1208083.0
2022-05-04,36.075,36.145,34.29,36.03,2364252.0
2022-05-05,36.02,36.03,33.31,33.785,1670993.0
2022-05-06,33.3,33.615,31.485,32.62,2432920.0
2022-05-09,31.71,31.87,30.31,30.86,1944165.0
2022-05-10,31.86,32.045,30.495,31.335,2552274.0
2022-05-11,32.045,33.695,31.83,32.66,2524352.0
2022-05-12,31.77,32.51,30.635,31.92,2492006.0
2022-05-13,32.41,32.855,31.565,32.085,1908778.0
2022-05-16,32.255,33.805,31.86,33.705,1523644.0
2022-05-17,34.84,36.235,34.805,36.145,2674681.0
2022-05-18,35.78,35.89,33.75,34.17,1847647.0
2022-05-19,34.15,36.78,34.1,36.135,1512578.0
2022-05-20,36.78,37.47,34.845,35.89,1675597.0
2022-05-24,35.89,35.89,34.585,35.08,2418237.0
2022-05-25,34.86,35.07,34.18,34.32,2459540.0
2022-05-26,34.15,34.645,33.645,34.475,2390157.0
2022-05-27,35.07,36.065,34.87,35.9,1567462.0
2022-05-30,36.055,36.565,35.97,36.365,521454.0
2022-05-31,36.225,36.7,35.605,36.175,1861736.0
2022-06-01,36.65,37.255,35.05,36.195,1703131.0
2022-06-02,37.085,38.745,36.71,38.44,2010893.0
2022-06-03,37.935,38.795,37.245,37.54,1419889.0
2022-06-06,38.1,38.14,37.37,37.68,1283595.0
2022-06-07,37.245,37.61,36.74,37.045,3141575.0
2022-06-08,36.69,37.025,35.59,35.73,1457697.0
2022-06-09,35.16,35.59,34.08,34.11,1457171.0
2022-06-10,33.25,33.925,33.155,33.835,1543551.0
2022-06-13,32.44,32.575,31.315,31.69,1665531.0
2022-06-14,31.89,32.005,30.96,31.535,1684102.0
2022-06-15,31.335,31.6,30.665,31.295,2123497.0
2022-06-16,30.405,30.545,28.44,28.64,4080023.0
2022-06-17,28.68,28.74,26.69,28.39,4625101.0
2022-06-20,28.47,29.085,27.83,28.735,946634.0
2022-06-21,29.22,29.32,27.915,28.775,1699561.0
2022-06-22,27.67,27.71,26.17,26.19,2647143.0
2022-06-23,25.805,25.96,22.82,22.93,8523323.0
2022-06-24,23.255,25.735,23.225,25.565,3775682.0
2022-06-27,25.93,26.735,25.015,26.555,3805637.0
2022-06-28,27.06,27.6,26.09,26.72,2870791.0
2022-06-29,26.9,26.9,25.13,25.605,2266593.0
2022-06-30,24.805,24.815,23.295,24.125,3030814.0
2022-07-04,24.135,24.44,23.475,24.3,1421738.0
2022-07-05,23.205,23.255,22.14,22.96,3277763.0
2022-07-06,22.77,24.155,20.945,23.81,5267793.0
2022-07-07,25.19,26.73,25.11,26.385,4677098.0
2022-07-08,25.755,25.98,23.75,24.695,4013336.0
2022-07-11,23.76,24.145,22.03,22.64,3700356.0
2022-07-12,21.655,22.405,21.18,21.665,2761986.0
2022-07-13,20.965,21.96,20.825,21.425,2310140.0
2022-07-14,20.005,20.44,19.035,19.67,4974418.0
2022-07-15,19.865,20.33,19.105,20.19,3061256.0
2022-07-18,21.01,21.785,20.915,21.29,2970049.0
2022-07-19,21.18,21.675,20.31,21.605,2052501.0
2022-07-20,21.525,21.525,19.82,20.005,3433462.0
2022-07-21,19.71,19.74,18.455,19.62,4313196.0
2022-07-22,19.955,20.2,19.335,19.65,3054116.0
2022-07-25,20.015,20.19,19.255,19.325,2520083.0
2022-07-26,19.65,20.015,18.57,18.88,3471194.0
2022-07-27,18.9,20.51,18.6,20.095,5566280.0
2022-07-28,20.45,21.435,19.49,21.06,4996028.0
2022-07-29,21.465,23.195,20.935,23.115,3797088.0
2022-08-02,22.67,22.72,21.06,21.21,2896481.0
2022-08-03,21.545,21.625,20.32,20.38,2386294.0
2022-08-04,20.3,21.435,20.3,21.16,2077753.0
2022-08-05,20.99,22.255,20.865,22.235,1867467.0
2022-08-08,22.325,24.43,22.275,23.105,3178593.0
2022-08-09,23.175,23.215,22.1,22.315,1977271.0
2022-08-10,23.075,24.225,22.78,23.945,2235437.0
2022-08-11,24.41,24.705,23.78,24.145,1793313.0
2022-08-12,23.8,24.925,23.6,24.705,1786207.0
2022-08-15,23.61,23.79,23.045,23.62,1963765.0
2022-08-16,23.67,24.595,23.59,24.5,1893069.0
2022-08-17,23.965,24.56,23.51,23.61,2330174.0
2022-08-18,24.095,24.55,24.065,24.4,1130521.0
2022-08-19,23.995,24.48,23.46,23.835,1775716.0
2022-08-22,23.075,23.915,22.97,23.905,1924754.0
2022-08-23,24.145,25.53,24.095,25.35,2252578.0
2022-08-24,24.875,25.91,24.61,25.42,2256231.0
2022-08-25,26.11,26.905,26.06,26.2,1716147.0
2022-08-26,26.895,27.085,25.485,25.67,2661704.0
2022-08-29,24.835,25.96,24.72,25.56,1594881.0
2022-08-30,25.185,25.475,23.745,23.805,2166755.0
2022-08-31,23.555,23.99,23.05,23.1,3662973.0
2022-09-01,22.39,22.48,20.72,20.88,3892001.0
2022-09-02,21.565,22.075,20.93,21.24,2901927.0
2022-09-06,21.825,21.995,20.595,20.7,2136530.0
2022-09-07,20.315,21.21,19.985,21.0,2987595.0
2022-09-08,20.89,22.74,20.81,22.65,2600221.0
2022-09-09,23.225,24.01,23.11,23.675,2644691.0
2022-09-12,24.38,24.785,23.615,24.735,2209052.0
2022-09-13,23.575,24.24,23.255,23.345,1934607.0
2022-09-14,23.325,23.575,22.47,23.405,2058888.0
2022-09-15,22.61,24.01,22.51,23.195,1553440.0
2022-09-16,22.66,23.225,22.31,23.175,2433414.0
2022-09-19,22.36,24.34,22.32,24.11,1564589.0
2022-09-20,23.755,23.93,23.275,23.855,1139797.0
2022-09-21,24.26,24.32,22.83,23.125,1819912.0
2022-09-22,23.635,23.705,22.34,22.85,2218045.0
2022-09-23,21.905,21.955,20.93,21.25,2457763.0
2022-09-26,20.91,21.585,20.345,20.555,2506585.0
2022-09-27,21.14,22.065,20.79,21.18,1831711.0
2022-09-28,21.44,22.875,21.19,22.73,2332783.0
2022-09-29,22.58,22.92,21.925,22.82,1631253.0
2022-09-30,22.86,23.93,22.36,23.305,2077831.0
2022-10-03,23.855,24.825,23.835,24.07,3036024.0
2022-10-04,24.845,24.865,23.46,23.715,3268162.0
2022-10-05,22.96,24.0,22.64,23.95,2493699.0
2022-10-06,23.205,23.95,23.03,23.785,2339404.0
2022-10-07,23.285,23.605,22.46,23.03,2947315.0
2022-10-11,22.94,23.875,22.63,23.275,3238436.0
2022-10-12,23.355,24.45,23.08,24.39,3272599.0
2022-10-13,23.615,24.745,22.38,24.44,3530961.0
2022-10-14,24.65,24.735,23.615,24.16,3183738.0
2022-10-17,24.795,25.445,23.515,23.825,2389619.0
2022-10-18,23.825,23.95,22.295,22.75,3270087.0
2022-10-19,22.54,23.255,22.35,22.86,1847693.0
2022-10-20,23.06,25.145,22.79,23.815,3094011.0
2022-10-21,23.745,26.625,23.555,26.555,4059254.0
2022-10-24,26.32,26.32,24.26,24.36,3375784.0
2022-10-25,23.98,24.845,23.905,24.815,2064886.0
2022-10-26,24.6,26.645,23.835,25.57,4390989.0
2022-10-27,24.895,25.65,24.0,25.425,4161670.0
2022-10-28,25.095,25.095,24.02,24.55,2280886.0
2022-10-31,24.24,25.035,23.545,23.885,2664792.0
2022-11-01,24.995,26.27,24.955,26.02,1988964.0
2022-11-02,25.95,26.635,25.095,25.115,2809159.0
2022-11-03,24.63,25.99,24.63,25.375,1923703.0
2022-11-04,26.985,30.185,26.925,29.12,3956648.0
2022-11-07,28.97,29.22,28.145,28.585,3167101.0
2022-11-08,28.82,30.755,28.705,30.285,4041026.0
2022-11-09,29.965,30.275,28.505,28.675,2564369.0
2022-11-10,30.115,32.69,30.085,31.915,4078252.0
2022-11-11,32.8,34.635,32.33,33.355,4420338.0
2022-11-14,33.145,33.595,32.51,33.055,1770754.0
2022-11-15,33.595,33.79,32.62,32.66,1809816.0
2022-11-16,31.925,32.13,30.5,30.59,3691487.0
2022-11-17,29.605,29.855,28.88,29.29,3684868.0
2022-11-18,29.42,29.735,29.04,29.33,2119330.0
2022-11-21,29.0,29.845,28.135,29.785,2724492.0
2022-11-22,30.6,31.245,29.875,30.98,1673894.0
2022-11-23,30.365,31.265,30.365,31.01,943371.0
2022-11-24,31.255,31.255,30.85,30.96,249670.0
2022-11-25,30.92,31.17,30.57,30.78,782569.0
2022-11-28,30.175,30.68,29.565,29.955,1990793.0
2022-11-29,30.65,31.775,30.46,31.13,1373645.0
2022-11-30,32.2,32.28,30.9,31.785,2573187.0
2022-12-01,32.3,32.46,31.555,31.995,1237280.0
2022-12-02,31.05,32.54,30.85,32.42,1536999.0
2022-12-05,32.54,32.81,32.17,32.69,1584863.0
2022-12-06,32.8,32.8,31.415,31.595,2340214.0
2022-12-07,31.525,31.805,30.76,31.03,2502486.0
2022-12-08,31.305,32.69,31.305,31.965,2258377.0
2022-12-09,31.805,33.355,31.615,32.48,1490256.0
2022-12-12,31.875,32.15,30.58,31.19,1887268.0
2022-12-13,32.8,33.125,30.88,31.02,2084823.0
2022-12-14,30.86,32.33,30.86,32.13,2103159.0
2022-12-15,30.57,30.81,26.975,27.4,6270940.0
2022-12-16,24.15,27.39,23.235,27.135,10053414.0
2022-12-19,27.52,27.52,26.625,27.36,1703189.0
2022-12-20,27.36,27.8,25.74,25.82,2751291.0
2022-12-21,26.02,27.715,26.01,27.48,1919114.0
2022-12-22,26.905,27.44,26.2,26.985,1818515.0
2022-12-23,27.17,27.8,26.815,27.68,821551.0
2022-12-28,28.265,29.14,28.215,28.495,1794640.0
2022-12-29,28.725,29.4,28.675,29.27,1516592.0
2022-12-30,29.27,29.31,28.025,28.115,1388377.0
2023-01-03,28.325,28.98,27.55,27.96,1802772.0
2023-01-04,27.82,28.525,27.17,28.235,1627908.0
2023-01-05,28.745,28.785,27.37,28.315,1654682.0
2023-01-06,28.84,30.405,28.365,29.655,2465097.0
2023-01-09,29.815,31.855,29.705,30.8,3183666.0
2023-01-10,30.8,31.19,30.025,30.75,2351028.0
2023-01-11,31.2,31.265,29.48,30.78,2907630.0
2023-01-12,30.47,31.325,29.755,31.12,2225056.0
2023-01-13,30.77,32.41,30.76,31.04,2918029.0
2023-01-16,30.57,31.01,29.05,29.13,1211801.0
2023-01-17,28.785,29.59,28.185,29.39,2575795.0
2023-01-18,29.895,31.325,29.695,29.835,2844747.0
2023-01-19,29.615,30.305,29.4,29.755,1510824.0
2023-01-20,29.705,30.75,29.09,30.375,1686951.0
2023-01-23,30.255,30.42,29.755,30.055,892124.0
2023-01-24,29.815,30.52,29.6,30.44,1107635.0
2023-01-25,29.955,30.83,29.885,30.66,871647.0
2023-01-26,30.81,31.555,30.375,30.8,2093086.0
2023-01-27,30.52,30.84,30.125,30.65,949911.0
2023-01-30,30.285,30.67,30.135,30.175,916967.0
2023-01-31,29.885,30.82,29.58,30.68,1387964.0
2023-02-01,30.66,31.07,29.905,30.5,1688955.0
2023-02-02,30.42,30.72,28.145,28.425,3775753.0
2023-02-03,28.195,28.86,27.62,27.73,1776176.0
2023-02-06,27.33,27.45,24.865,25.495,3156181.0
2023-02-07,25.495,27.43,25.495,27.34,2653492.0
2023-02-08,27.22,27.43,26.735,26.815,1093904.0
2023-02-09,27.77,27.97,26.29,26.765,1011501.0
2023-02-10,26.425,26.565,25.655,25.78,1459215.0
2023-02-13,25.68,26.725,25.68,26.585,1012619.0
2023-02-14,26.13,27.42,26.13,27.045,2027352.0
2023-02-15,25.94,27.36,24.945,27.055,1925542.0
2023-02-16,26.835,26.925,26.25,26.615,1646018.0
2023-02-17,26.34,26.875,26.23,26.405,1303472.0
2023-02-21,27.21,27.86,26.36,26.445,1968189.0
2023-02-22,26.455,26.635,25.67,25.8,1968842.0
2023-02-23,24.845,26.605,24.62,26.425,3744299.0
2023-02-24,25.79,26.435,25.495,26.415,2613304.0
2023-02-27,26.595,27.87,26.445,27.75,1999506.0
2023-02-28,28.065,29.845,27.94,29.625,3381536.0
2023-03-01,30.44,30.91,30.155,30.62,2568586.0
2023-03-02,29.965,30.7,29.885,30.54,1904874.0
2023-03-03,30.83,31.565,30.8,31.265,1373559.0
2023-03-06,30.82,31.325,30.66,31.2,996061.0
2023-03-07,30.58,31.07,29.37,29.605,1913803.0
2023-03-08,30.91,31.245,29.59,29.805,2905809.0
2023-03-09,29.815,29.875,27.24,27.3,2860685.0
2023-03-10,27.53,28.535,26.675,26.835,2127127.0
2023-03-13,26.745,26.815,25.99,26.385,1573314.0
2023-03-14,26.525,27.7,26.435,26.995,1612694.0
2023-03-15,25.92,26.2,24.46,24.66,3228601.0
2023-03-16,24.54,25.84,24.28,25.67,2462288.0
2023-03-17,25.415,26.24,25.365,25.9,2071621.0
2023-03-20,26.435,27.66,26.35,26.715,2200332.0
2023-03-21,27.23,27.68,26.725,27.58,1596333.0
2023-03-22,27.62,28.705,27.51,27.995,1820112.0
2023-03-23,28.175,28.455,27.7,27.95,2745683.0
2023-03-24,27.38,28.375,27.19,28.175,1421331.0
2023-03-27,28.195,29.09,27.67,28.765,2275855.0
2023-03-28,28.735,29.45,28.635,29.02,1432862.0
2023-03-29,29.22,29.825,29.17,29.815,1031165.0
2023-03-30,29.915,30.93,29.875,30.56,1361796.0
2023-03-31,30.73,31.735,30.64,30.88,1515968.0
2023-04-03,31.06,32.43,30.69,32.09,2239131.0
2023-04-04,31.785,32.15,31.395,31.895,1997089.0
2023-04-05,31.875,32.05,31.13,31.585,1647642.0
2023-04-06,31.705,31.745,30.93,31.395,1152933.0
2023-04-10,30.98,31.275,30.61,30.91,1706659.0
2023-04-11,31.555,33.055,31.365,32.75,2137578.0
2023-04-12,32.845,33.025,32.44,32.63,1535213.0
2023-04-13,33.14,35.285,33.11,34.615,2667175.0
2023-04-14,34.665,34.715,33.615,34.355,3525537.0
2023-04-17,34.375,34.795,33.63,34.765,2172082.0
2023-04-18,34.855,35.495,34.765,35.285,1372593.0
2023-04-19,34.625,34.955,34.08,34.18,1886034.0
2023-04-20,33.42,34.535,33.35,33.64,1339922.0
2023-04-21,33.2,33.2,31.285,31.615,3288477.0
2023-04-24,31.145,32.055,30.985,31.835,1837951.0
2023-04-25,30.755,31.355,30.575,31.095,1493584.0
2023-04-26,31.715,32.87,31.02,32.105,2591973.0
2023-04-27,32.71,33.28,32.075,32.93,2458678.0
2023-04-28,32.74,33.0,32.31,32.84,1511032.0
2023-05-01,33.32,34.14,33.14,33.91,2050148.0
2023-05-02,33.5,33.97,32.95,33.54,1414770.0
2023-05-03,33.3,33.61,33.175,33.45,1276734.0
2023-05-04,33.46,34.515,33.09,33.51,2212800.0
2023-05-05,33.98,35.815,33.67,35.715,2555930.0
2023-05-08,35.915,36.295,35.225,36.155,1065766.0
2023-05-09,35.745,35.755,34.505,35.325,1138273.0
2023-05-10,35.405,35.535,32.905,33.37,1833554.0
2023-05-11,31.915,32.025,30.445,30.855,4539986.0
2023-05-12,31.195,31.855,30.595,31.755,2166509.0
2023-05-15,31.925,33.14,31.915,32.93,1413015.0
2023-05-16,32.095,32.76,31.675,32.135,1208620.0
2023-05-17,32.88,33.12,31.895,32.62,1114463.0
2023-05-18,32.095,32.19,31.005,31.525,1461514.0
2023-05-19,31.895,31.965,31.255,31.595,1326929.0
2023-05-23,31.505,31.585,30.225,30.525,1770751.0
2023-05-24,29.87,30.02,29.03,29.47,1707901.0
2023-05-25,29.72,29.81,29.33,29.43,1106325.0
2023-05-26,30.425,30.695,30.06,30.505,960429.0
2023-05-29,30.505,30.565,30.325,30.495,218038.0
2023-05-30,30.685,30.915,29.59,29.87,1253152.0
2023-05-31,29.39,29.53,28.13,28.37,2716565.0
2023-06-01,28.65,29.37,28.65,28.79,2804316.0
2023-06-02,29.82,31.055,29.73,30.01,3171121.0
2023-06-05,29.8,29.82,28.6,29.31,2077034.0
2023-06-06,29.21,30.315,29.15,30.01,1249779.0
2023-06-07,30.155,30.565,29.98,30.165,814496.0
2023-06-08,30.245,30.655,29.51,30.495,1612110.0
2023-06-09,30.465,30.685,29.47,29.6,1236768.0
2023-06-12,29.46,29.69,29.15,29.51,800258.0
2023-06-13,30.405,31.145,30.205,30.365,1893363.0
2023-06-14,30.925,31.455,30.375,30.885,1692801.0
2023-06-15,30.845,34.895,30.755,33.23,5028499.0
2023-06-16,33.32,33.48,32.62,33.15,4274862.0
2023-06-19,32.92,33.3,32.78,33.1,605254.0
2023-06-20,32.82,32.88,31.675,32.62,1827580.0
2023-06-21,32.085,33.42,31.845,33.02,1057587.0
2023-06-22,33.08,33.14,31.945,32.17,1376951.0
2023-06-23,31.085,31.59,30.05,31.475,2060139.0
2023-06-26,31.315,31.965,31.265,31.675,1482167.0
2023-06-27,31.535,31.825,30.795,31.015,1912202.0
2023-06-28,30.675,31.035,30.235,30.545,1577463.0
2023-06-29,30.375,30.955,30.02,30.465,1182818.0
2023-06-30,30.825,31.33,30.545,31.265,1506554.0
2023-07-04,31.305,32.35,31.105,32.18,876922.0
2023-07-05,32.105,32.56,31.575,32.17,1996876.0
2023-07-06,31.275,31.555,30.955,31.225,2758942.0
2023-07-07,30.925,31.995,30.905,31.765,1162274.0
2023-07-10,30.995,32.7,30.995,32.46,1884912.0
2023-07-11,32.51,33.08,32.47,32.75,1255579.0
2023-07-12,33.02,34.545,32.99,34.02,2134451.0
2023-07-13,34.235,35.045,34.02,34.785,1351434.0
2023-07-14,34.695,34.995,34.0,34.495,1380733.0
2023-07-17,33.53,34.23,33.43,34.02,621649.0
2023-07-18,33.68,34.965,33.56,34.895,1525320.0
2023-07-19,34.735,35.595,34.645,35.485,1422672.0
2023-07-20,35.915,36.115,35.045,35.275,1571871.0
2023-07-21,35.245,35.365,34.455,34.755,796853.0
2023-07-24,34.845,34.905,34.305,34.595,1049445.0
2023-07-25,35.245,36.79,35.015,36.035,1843107.0
2023-07-26,35.215,36.79,34.685,36.74,2350340.0
2023-07-27,36.41,37.97,36.305,37.4,3101830.0
2023-07-28,37.41,38.16,37.1,37.95,1280276.0
2023-07-31,38.03,39.035,37.82,39.015,1453190.0
2023-08-01,38.425,38.805,37.71,38.26,973315.0
2023-08-02,37.43,37.45,35.985,36.37,2563138.0
2023-08-03,36.095,36.92,35.795,36.69,1020351.0
2023-08-04,36.49,37.52,36.295,36.98,1060042.0
2023-08-08,36.135,36.54,34.715,36.47,1198938.0
2023-08-09,36.52,36.91,35.865,36.48,976871.0
2023-08-10,36.81,36.945,35.535,35.995,820288.0
2023-08-11,35.475,36.38,35.085,36.34,841472.0
2023-08-14,35.965,36.165,35.075,35.665,1194706.0
2023-08-15,34.905,34.925,33.01,33.13,1902980.0
2023-08-16,32.88,34.1,32.69,33.58,1926678.0
2023-08-17,34.2,34.615,33.54,33.63,975049.0
2023-08-18,33.69,33.71,32.98,33.26,845744.0
2023-08-21,33.27,34.22,33.105,34.04,928892.0
2023-08-22,34.525,34.855,33.53,33.64,811444.0
2023-08-23,33.75,34.715,33.52,34.575,839057.0
2023-08-24,34.08,34.47,33.19,33.2,976129.0
2023-08-25,33.28,33.83,32.99,33.39,1017782.0
2023-08-28,33.37,34.47,33.37,34.41,877671.0
2023-08-29,34.07,35.58,33.81,35.57,938746.0
2023-08-30,35.6,36.1,35.52,35.62,1444760.0
2023-08-31,35.62,36.35,35.56,36.3,1056508.0
2023-09-01,36.87,37.23,36.52,37.09,1588276.0
2023-09-05,36.68,36.7,34.87,34.91,1932003.0
2023-09-06,34.56,35.15,34.4,35.09,1288703.0
2023-09-07,34.81,35.06,34.51,34.57,1065523.0
2023-09-08,34.09,34.31,33.37,33.83,1316166.0
2023-09-11,35.17,36.0,34.83,35.19,1598836.0
2023-09-12,34.87,35.08,33.97,34.29,1787153.0
2023-09-13,34.15,34.22,33.7,34.07,1451228.0
2023-09-14,34.72,35.49,34.35,35.46,1643345.0
2023-09-15,35.48,36.015,35.26,35.82,2581643.0
2023-09-18,35.63,35.7,35.11,35.58,797194.0
2023-09-19,35.49,35.5,33.26,33.4,1574356.0
2023-09-20,33.75,34.45,33.64,33.7,790365.0
2023-09-21,33.05,33.12,32.16,32.69,1568365.0
2023-09-22,33.08,33.31,32.065,32.17,1131641.0
2023-09-25,31.7,32.15,31.11,32.1,1544827.0
2023-09-26,31.69,31.94,30.72,31.24,1356785.0
2023-09-27,31.38,31.48,29.85,30.37,1424312.0
2023-09-28,30.57,31.24,30.28,30.88,2316310.0
2023-09-29,31.68,32.48,31.67,32.09,1860674.0
2023-10-02,31.52,31.8,30.43,30.66,1210364.0
2023-10-03,30.03,31.0,29.655,29.97,1327287.0
2023-10-04,29.73,29.98,28.89,29.72,1491518.0
2023-10-05,29.41,29.96,29.32,29.74,1080717.0
2023-10-06,30.0,30.46,29.44,30.29,1315419.0
2023-10-10,30.71,31.05,30.2,30.81,1521621.0
2023-10-11,31.4,32.31,31.33,31.5,2285005.0
2023-10-12,31.64,31.93,30.38,30.84,1716923.0
2023-10-13,31.08,31.65,30.73,30.89,1231744.0
2023-10-16,31.33,32.47,31.26,31.74,1422245.0
2023-10-17,31.33,32.28,31.28,32.02,1291120.0
2023-10-18,31.82,32.02,30.795,30.92,1647556.0
2023-10-19,31.08,31.32,30.73,30.99,1291314.0
2023-10-20,30.64,30.68,29.93,29.98,1231118.0
2023-10-23,29.67,29.87,28.91,29.43,1939682.0
2023-10-24,29.95,30.5,29.53,29.6,1282440.0
2023-10-25,29.9,30.68,28.47,28.72,2585361.0
2023-10-26,28.36,28.79,27.32,27.98,2885265.0
2023-10-27,28.53,28.8,27.85,27.96,2596629.0
2023-10-30,25.25,25.25,19.36,20.0,9770949.0
2023-10-31,19.35,19.35,16.0,16.07,10356074.0
2023-11-01,16.0,16.0,13.66,14.78,7663147.0
2023-11-02,15.38,16.22,15.2,15.72,5479564.0
2023-11-03,16.64,17.65,16.5,17.46,7006738.0
2023-11-06,18.0,18.18,16.96,16.99,3087323.0
2023-11-07,16.95,17.05,16.54,16.61,2614158.0
2023-11-08,16.5,16.67,15.04,15.59,3918116.0
2023-11-09,15.75,16.98,15.745,16.84,2516235.0
2023-11-10,16.82,16.89,15.95,16.28,2002103.0
2023-11-13,15.71,16.06,15.44,15.65,1992425.0
2023-11-14,16.15,16.38,15.45,15.48,2691119.0
2023-11-15,15.66,15.96,15.31,15.84,2603008.0
2023-11-16,15.53,15.75,14.92,15.09,1807698.0
2023-11-17,15.38,15.55,14.91,15.31,2078930.0
2023-11-20,14.89,15.22,14.43,14.77,3321778.0
2023-11-21,14.76,15.66,13.98,14.19,4017543.0
2023-11-22,14.25,14.25,13.69,13.76,2692846.0
2023-11-23,13.75,14.15,13.63,13.66,849338.0
2023-11-24,13.57,13.65,13.06,13.31,2644146.0
2023-11-27,13.08,13.2,12.73,12.74,2044254.0
2023-11-28,11.7,12.85,11.68,12.64,4254664.0
2023-11-29,11.7,12.35,11.125,11.36,6171943.0
2023-11-30,11.52,11.6,10.89,11.11,3822344.0
2023-12-01,11.01,11.33,10.96,11.19,3457466.0
2023-12-04,10.77,11.34,10.77,11.03,3099550.0
2023-12-05,10.94,11.25,10.81,10.98,2518797.0
2023-12-06,11.03,11.1,10.43,10.46,2335138.0
2023-12-07,10.55,10.78,10.29,10.5,2315005.0
2023-12-08,10.34,10.53,10.28,10.39,2100194.0
2023-12-11,10.3,10.32,9.85,9.9,2717111.0
2023-12-12,9.75,9.9,9.62,9.65,1750966.0
2023-12-13,9.39,10.69,9.31,10.6,2964045.0
2023-12-14,10.88,11.12,10.07,10.3,3132487.0
2023-12-15,10.37,10.7,10.13,10.31,5858185.0
2023-12-18,10.56,10.95,10.31,10.38,2404218.0
2023-12-19,10.53,10.89,10.49,10.83,1656996.0
2023-12-20,10.77,11.03,10.34,10.37,1879016.0
2023-12-21,10.51,10.705,10.43,10.62,1452046.0
2023-12-22,10.6,11.45,10.6,11.05,2887997.0
2023-12-27,11.03,11.35,11.0,11.24,2197737.0
2023-12-28,11.18,11.43,10.91,11.05,1411147.0
2023-12-29,11.0,11.05,10.67,10.85,1333200.0
2024-01-02,10.82,12.5,10.77,11.97,4080789.0
2024-01-03,11.79,14.12,11.28,13.29,6639796.0
2024-01-04,13.74,13.74,12.71,13.05,4458561.0
2024-01-05,13.14,13.35,12.43,12.68,3007955.0
2024-01-08,12.51,13.105,12.5,12.93,2268048.0
2024-01-09,13.13,13.33,12.56,12.56,2293246.0
2024-01-10,12.56,12.8,12.34,12.54,1454389.0
2024-01-11,12.5,12.84,12.48,12.74,1862542.0
2024-01-12,12.81,13.38,12.75,13.15,2177734.0
2024-01-15,13.31,13.42,13.11,13.4,810495.0
2024-01-16,13.2,13.58,12.87,13.57,3795382.0
2024-01-17,13.3,13.35,12.405,12.66,4161979.0
2024-01-18,12.68,12.97,12.36,12.46,2572418.0
2024-01-19,12.0,12.7,11.8,12.55,2852655.0
2024-01-22,12.32,12.45,11.95,12.1,2766913.0
2024-01-23,12.1,12.78,12.09,12.62,1697836.0
2024-01-24,12.87,12.88,12.17,12.43,1992507.0
2024-01-25,12.55,12.78,12.35,12.46,1397335.0
2024-01-26,12.45,12.76,12.33,12.7,1228210.0
2024-01-29,12.58,12.71,12.36,12.71,1349340.0
2024-01-30,12.61,12.91,12.5,12.8,1101905.0
2024-01-31,12.67,12.96,12.2,12.2,1381899.0
2024-02-01,12.44,13.21,12.25,12.61,2204709.0
2024-02-02,12.55,12.72,12.14,12.4,2217972.0
2024-02-05,12.13,12.36,11.97,12.32,1567956.0
2024-02-06,12.3,12.61,12.18,12.52,1499917.0
2024-02-07,12.47,12.57,11.99,12.1,1054399.0
2024-02-08,12.22,12.42,11.99,12.22,1238090.0
2024-02-09,12.22,12.27,11.99,12.06,870581.0
2024-02-12,12.02,12.35,12.01,12.1,1035562.0
2024-02-13,11.91,11.93,11.31,11.63,2410801.0
2024-02-14,11.75,11.78,11.37,11.71,1653890.0
2024-02-15,11.92,12.13,11.84,11.92,1445403.0
2024-02-16,12.0,12.28,11.92,12.12,1114624.0
2024-02-20,12.0,12.08,11.61,11.61,1427818.0
2024-02-21,10.92,12.09,10.91,11.91,1835755.0
2024-02-22,12.75,13.265,12.23,12.51,15245530.0
2024-02-23,12.54,12.85,12.095,12.42,5635591.0
2024-02-26,12.2,12.37,11.96,12.27,3309608.0
2024-02-27,12.46,12.73,12.26,12.41,2730234.0
2024-02-28,12.15,12.6,12.13,12.47,2995598.0
2024-02-29,12.43,12.97,12.34,12.85,3440142.0
2024-03-01,12.75,13.02,12.45,12.9,2596928.0
2024-03-04,13.25,13.9,12.97,13.66,3597235.0
2024-03-05,13.67,14.23,13.59,13.91,3978368.0
2024-03-06,14.13,14.37,13.36,13.46,3205908.0
2024-03-07,13.47,13.655,12.875,12.95,3152002.0
2024-03-08,13.39,13.67,13.22,13.3,2379414.0
2024-03-11,13.13,13.27,12.99,13.07,1494744.0
2024-03-12,13.07,13.34,12.77,13.21,1368909.0
2024-03-13,13.5,14.89,13.49,14.86,4050461.0
2024-03-14,15.15,15.16,13.96,14.06,3523998.0
2024-03-15,14.17,15.29,14.15,15.01,6455361.0
2024-03-18,15.09,15.19,14.66,14.69,2813287.0
2024-03-19,14.45,14.79,14.38,14.58,1146164.0
2024-03-20,14.37,14.71,14.07,14.7,2675322.0
2024-03-21,15.03,15.22,13.745,13.85,3440173.0
2024-03-22,13.87,13.95,13.51,13.62,1518170.0
2024-03-25,13.82,14.41,13.6,13.61,1601434.0
2024-03-26,13.65,13.9,13.32,13.32,1786940.0
2024-03-27,13.3,14.3,13.29,14.23,2418087.0
2024-03-28,14.43,14.89,14.35,14.56,2717748.0
2024-04-01,14.94,14.94,14.33,14.55,1190998.0
2024-04-02,14.63,14.98,14.55,14.75,1551033.0
2024-04-03,14.91,15.17,14.61,15.17,1825549.0
2024-04-04,15.33,15.65,15.04,15.15,2470166.0
2024-04-05,15.3,15.47,14.76,15.26,2494568.0
2024-04-08,15.34,15.45,15.15,15.38,1890407.0
2024-04-09,15.42,16.45,15.4,16.15,2318888.0
2024-04-10,15.9,16.285,15.54,16.06,2031699.0
2024-04-11,16.2,16.25,15.41,15.94,2083973.0
2024-04-12,16.27,16.3,15.06,15.27,2059255.0
2024-04-15,15.38,15.86,14.59,14.86,2860036.0
2024-04-16,14.63,15.605,14.35,15.47,2467036.0
2024-04-17,15.57,15.69,14.7,14.78,2733708.0
2024-04-18,15.17,16.27,15.05,16.09,4332261.0
2024-04-19,16.06,16.175,15.84,15.96,2416544.0
2024-04-22,15.7,16.01,15.26,15.93,2275310.0
2024-04-23,15.83,16.18,15.47,15.52,2017377.0
2024-04-24,15.63,15.98,15.52,15.94,2116538.0
2024-04-25,16.0,16.5,15.83,16.24,3598405.0
2024-04-26,16.34,18.32,16.13,18.27,4147693.0
2024-04-29,18.03,18.4,17.14,17.57,3802591.0
2024-04-30,17.18,18.1,17.01,17.48,3981248.0
2024-05-01,17.3,17.64,16.61,17.29,2331120.0
2024-05-02,17.39,17.43,16.39,16.78,2909104.0
2024-05-03,17.1,18.64,17.07,18.58,4404166.0
2024-05-06,18.6,19.09,18.09,18.37,2953300.0
2024-05-07,18.37,18.54,17.73,18.49,1884395.0
2024-05-08,18.23,18.485,17.84,18.36,2089844.0
2024-05-09,18.5,18.89,17.99,18.04,2509968.0
2024-05-10,18.27,18.99,18.13,18.24,2691305.0
2024-05-13,18.4,18.47,17.78,17.97,1761161.0
2024-05-14,18.16,19.64,18.04,19.53,3402581.0
2024-05-15,19.65,19.75,18.48,18.6,2532405.0
2024-05-16,18.58,18.76,18.03,18.07,2070124.0
2024-05-17,18.6,19.46,18.26,19.43,2803389.0
2024-05-21,19.5,20.76,19.48,20.0,4268122.0
2024-05-22,19.5,19.8,18.57,18.66,2578601.0
2024-05-23,18.7,18.81,17.69,17.75,2566476.0
2024-05-24,17.91,18.31,17.63,18.1,1285020.0
2024-05-27,17.92,18.4,17.8,18.26,353022.0
2024-05-28,18.3,18.83,18.16,18.5,1376131.0
2024-05-29,18.05,18.21,17.51,17.69,2074074.0
2024-05-30,17.44,18.04,17.25,17.82,1405491.0
2024-05-31,17.93,18.18,17.0,17.51,2080808.0
2024-06-03,17.71,17.77,17.09,17.32,1718516.0
2024-06-04,16.62,16.74,15.93,16.21,3031091.0
2024-06-05,16.35,17.47,16.35,17.14,2798870.0
2024-06-06,17.31,17.38,17.07,17.27,1612404.0
2024-06-07,16.66,17.11,16.48,16.92,1929033.0
2024-06-10,16.99,17.21,16.78,17.07,1537752.0
2024-06-11,16.87,17.07,16.46,17.0,1334308.0
2024-06-12,17.54,17.69,16.72,16.8,1222234.0
2024-06-13,16.68,16.8,16.12,16.21,1154407.0
2024-06-14,16.15,16.55,16.03,16.49,1073657.0
2024-06-17,16.13,16.385,15.82,16.19,1262374.0
2024-06-18,16.19,16.82,16.15,16.69,1697010.0
2024-06-19,16.63,16.87,16.52,16.85,739931.0
2024-06-20,17.24,17.52,16.99,17.08,2748818.0
2024-06-21,16.97,17.34,16.73,17.13,12480255.0
2024-06-24,17.0,18.6,16.78,18.18,3282672.0
2024-06-25,17.82,18.38,17.7,18.29,1687689.0
2024-06-26,18.64,19.67,18.45,19.64,2469144.0
2024-06-27,19.6,19.69,18.64,19.37,1673027.0
2024-06-28,19.6,19.7,17.31,17.97,3768631.0
2024-07-02,18.68,19.35,18.26,18.52,2762521.0
2024-07-03,18.88,19.95,18.84,19.16,1840804.0
2024-07-04,19.0,19.51,18.97,19.15,427985.0
2024-07-05,19.4,19.69,18.97,18.98,1550236.0
2024-07-08,18.65,18.99,18.045,18.1,1635200.0
2024-07-09,18.0,18.27,17.78,17.8,1408159.0
2024-07-10,17.93,18.33,17.88,18.31,1539370.0
2024-07-11,18.39,18.79,18.0,18.67,1353500.0
2024-07-12,19.0,19.37,18.83,19.13,1606578.0
2024-07-15,19.0,19.06,18.31,18.37,1496459.0
2024-07-16,18.1,18.13,17.46,17.73,2002680.0
2024-07-17,17.68,17.68,16.95,17.36,1891053.0
2024-07-18,17.1,17.2,16.31,16.38,2161236.0
2024-07-19,16.23,16.645,16.18,16.56,1611474.0
2024-07-22,16.66,16.89,16.3,16.48,1189135.0
2024-07-23,16.51,16.65,15.8,16.34,1555939.0
2024-07-24,17.0,17.35,16.51,16.76,1705991.0
2024-07-25,16.49,16.9,15.98,16.68,2550717.0
2024-07-26,16.86,17.01,16.57,16.77,1365850.0
2024-07-29,16.6,16.61,16.19,16.54,1527680.0
2024-07-30,16.4,16.5,15.99,16.0,1946453.0
2024-07-31,16.5,16.9,16.1,16.9,2901796.0
2024-08-01,16.73,16.76,15.62,15.98,2280880.0
2024-08-02,15.6,15.96,15.21,15.48,2587940.0
2024-08-06,15.0,15.44,14.87,14.93,2179976.0
2024-08-07,15.04,15.23,14.41,14.5,1406848.0
2024-08-08,14.59,15.66,14.4,15.63,1535384.0
2024-08-09,15.63,15.81,15.46,15.53,1195018.0
2024-08-12,15.61,16.34,15.6,15.96,1404157.0
2024-08-13,15.92,16.06,15.68,15.82,1179241.0
2024-08-14,15.95,16.03,15.32,15.58,1310968.0
2024-08-15,15.95,16.88,15.8,16.79,2072427.0
2024-08-16,16.54,16.75,16.28,16.62,874427.0
2024-08-19,16.86,16.92,16.43,16.77,1264908.0
2024-08-20,16.59,16.87,16.5,16.7,826492.0
2024-08-21,16.78,17.13,16.67,16.87,1455118.0
2024-08-22,16.7,16.83,16.44,16.62,806345.0
2024-08-23,16.7,17.34,16.62,17.3,1097328.0
2024-08-26,17.42,17.74,17.24,17.63,924039.0
2024-08-27,17.44,17.55,17.14,17.18,749067.0
2024-08-28,16.85,16.95,16.305,16.61,845846.0
2024-08-29,16.72,16.72,16.4,16.51,657645.0
2024-08-30,16.47,17.0,16.4,16.97,1041803.0
2024-09-03,16.27,16.4,14.61,14.63,3148630.0
2024-09-04,14.75,14.935,14.13,14.2,2164776.0
2024-09-05,14.45,14.77,13.93,14.0,2122583.0
2024-09-06,14.04,14.39,13.81,14.13,2084286.0
2024-09-09,14.35,15.11,14.35,14.52,1932747.0
2024-09-10,14.49,14.87,14.15,14.85,1048968.0
2024-09-11,14.93,15.845,14.72,15.83,1884397.0
2024-09-12,16.08,16.84,15.84,16.6,1837473.0
2024-09-13,16.77,16.98,16.64,16.86,1095932.0
2024-09-16,17.0,17.07,16.62,16.77,1009213.0
2024-09-17,16.76,17.44,16.61,17.4,1515533.0
2024-09-18,17.31,17.95,16.98,17.36,1613904.0
2024-09-19,17.98,18.45,17.6,17.94,1913387.0
2024-09-20,17.8,17.95,17.36,17.84,5708763.0
2024-09-23,17.9,18.055,17.5,17.61,1131148.0
2024-09-24,18.15,18.93,18.14,18.55,2396793.0
2024-09-25,18.36,18.65,18.16,18.34,1074809.0
2024-09-26,18.89,19.81,18.89,19.25,3248083.0
2024-09-27,19.12,19.22,18.6,18.95,2590104.0
2024-09-30,18.9,18.97,18.38,18.44,2270457.0
2024-10-01,18.49,19.0,18.01,18.99,2322018.0
2024-10-02,19.14,19.47,18.85,19.14,1762771.0
2024-10-03,18.8,18.8,18.3,18.54,1669116.0
2024-10-04,18.81,18.95,18.61,18.77,1286353.0
2024-10-07,18.8,18.95,18.55,18.79,1685856.0
2024-10-08,18.31,18.39,17.67,18.13,2218059.0
2024-10-09,17.88,18.26,17.81,17.86,1142731.0
2024-10-10,17.71,18.05,17.51,17.71,1508720.0
2024-10-11,17.84,18.47,17.7,18.31,1734463.0
2024-10-15,17.9,17.95,17.31,17.47,2205785.0
2024-10-16,17.66,18.37,17.53,17.89,2031963.0
2024-10-17,17.84,17.9,17.42,17.46,1186219.0
2024-10-18,17.81,18.37,17.68,18.3,1762581.0
2024-10-21,18.35,18.35,17.77,18.01,1101891.0
2024-10-22,18.2,18.47,17.78,18.37,1025156.0
2024-10-23,19.25,19.35,18.12,18.61,2331539.0
2024-10-24,18.83,18.95,18.18,18.51,1935176.0
2024-10-25,18.53,19.7,18.34,18.91,2159227.0
2024-10-28,18.77,19.11,18.3,18.51,1802040.0
2024-10-29,18.32,18.61,18.19,18.35,1133336.0
2024-10-30,18.1,18.16,17.78,18.05,1582252.0
2024-10-31,17.98,18.11,17.15,17.99,1881755.0
2024-11-01,18.25,18.72,18.05,18.21,1676905.0
2024-11-04,18.21,18.73,18.11,18.26,958183.0
2024-11-05,18.37,18.7,18.28,18.67,1344630.0
2024-11-06,17.93,18.79,17.69,18.76,2471838.0
2024-11-07,19.1,20.55,19.06,20.49,2954021.0
2024-11-08,19.96,20.02,18.57,19.09,2351607.0
2024-11-11,18.84,19.32,18.8,18.95,1570413.0
2024-11-12,19.05,19.18,18.74,18.88,1820099.0
2024-11-13,18.8,18.87,17.86,17.94,1270840.0
2024-11-14,17.88,18.2,17.43,17.99,1576981.0
2024-11-15,18.15,18.38,17.52,17.6,1245612.0
2024-11-18,17.43,18.09,17.4,18.08,1725673.0
2024-11-19,18.03,18.47,17.92,18.37,1466083.0
2024-11-20,18.41,18.6,18.34,18.51,1175299.0
2024-11-21,18.63,19.17,18.44,19.07,1913902.0
2024-11-22,18.99,19.3,18.85,19.28,1495033.0
2024-11-25,19.2,19.81,18.88,18.91,3559211.0
2024-11-26,18.75,18.83,17.77,18.69,3097639.0
2024-11-27,18.71,19.27,18.52,19.04,1892449.0
2024-11-28,19.19,19.19,18.68,18.8,475163.0
2024-11-29,18.73,19.225,18.64,19.13,1017023.0
2024-12-02,19.16,19.48,18.84,19.16,984512.0
2024-12-03,19.44,19.64,19.11,19.41,1200736.0
2024-12-04,19.45,19.93,19.41,19.68,1282650.0
2024-12-05,19.83,21.45,19.65,20.7,2415488.0
2024-12-06,20.74,20.88,20.19,20.39,1837770.0
2024-12-09,21.0,21.21,20.06,20.49,1762622.0
2024-12-10,20.63,20.68,20.04,20.31,1333395.0
2024-12-11,20.4,20.48,20.0,20.26,951823.0
2024-12-12,20.11,20.15,19.41,19.46,1576213.0
2024-12-13,19.25,19.43,18.8,19.4,1151876.0
2024-12-16,19.32,19.57,18.57,18.6,1491637.0
2024-12-17,18.2,18.97,17.88,18.81,2017780.0
2024-12-18,18.81,18.95,17.49,17.77,2166989.0
2024-12-19,17.77,17.99,17.36,17.41,1821678.0
2024-12-20,17.25,18.85,17.24,18.81,4160895.0
2024-12-23,18.66,19.28,18.66,19.05,1244250.0
2024-12-24,19.19,19.2,18.85,19.0,502510.0
2024-12-27,19.19,19.22,18.81,19.02,978755.0
2024-12-30,18.81,19.02,18.6,18.64,1218709.0
2024-12-31,18.57,18.76,18.36,18.53,1024383.0
2025-01-02,18.9,19.4,18.69,18.93,917852.0
2025-01-03,19.24,19.33,18.82,19.11,1118645.0
2025-01-06,19.28,19.8,19.26,19.39,1958320.0
2025-01-07,19.57,19.85,19.26,19.83,1789565.0
2025-01-08,19.76,19.99,19.09,19.93,1752138.0
2025-01-09,20.12,20.76,20.12,20.75,1074118.0
2025-01-10,21.0,21.0,19.51,19.83,2387695.0
2025-01-13,19.58,19.86,19.0,19.52,1647155.0
2025-01-14,19.53,19.7,19.12,19.34,1416140.0
2025-01-15,19.8,19.95,19.08,19.47,1614991.0
2025-01-16,19.0,19.3,18.62,18.73,1900332.0
2025-01-17,18.77,19.41,18.72,19.01,2272406.0
2025-01-20,19.08,19.95,19.03,19.9,1584080.0
2025-01-21,19.79,19.87,19.13,19.15,1674689.0
2025-01-22,19.12,19.32,18.63,18.66,1760786.0
2025-01-23,18.63,19.17,18.26,19.06,1782428.0
2025-01-24,19.16,19.35,18.57,18.86,1644758.0
2025-01-27,18.41,18.48,17.61,18.1,1870533.0
2025-01-28,18.12,18.15,17.51,17.6,1521580.0
2025-01-29,17.47,18.37,17.45,18.14,1698429.0
2025-01-30,18.47,19.28,18.41,19.1,2973100.0
2025-01-31,18.97,19.0,18.16,18.19,1635261.0
2025-02-03,17.65,18.2,17.585,17.68,2546781.0
2025-02-04,17.91,19.09,17.88,18.88,2509493.0
2025-02-05,18.8,19.29,18.79,19.19,1432881.0
2025-02-06,19.65,19.89,19.13,19.38,1650287.0
2025-02-07,19.7,20.36,19.34,19.92,2172968.0
2025-02-10,20.26,20.27,19.67,19.8,1655542.0
2025-02-11,19.2,19.36,18.54,18.83,2741761.0
2025-02-12,18.25,19.02,18.2,18.91,2417282.0
2025-02-13,19.23,19.87,18.51,19.85,1998875.0
2025-02-14,19.93,19.95,19.34,19.56,1559872.0
2025-02-18,19.52,19.57,19.21,19.44,1156514.0
2025-02-19,19.22,19.26,18.58,18.6,2110794.0
2025-02-20,18.71,19.015,18.5,18.94,1641031.0
2025-02-21,18.81,18.87,17.28,17.34,2252786.0
2025-02-24,17.41,17.77,17.28,17.67,1043120.0
2025-02-25,17.84,17.98,16.97,17.63,2247553.0
2025-02-26,18.0,18.4,17.35,17.74,1526864.0
2025-02-27,17.88,19.215,17.44,18.15,3892031.0
2025-02-28,18.05,18.29,17.73,17.95,1948002.0
2025-03-03,18.31,18.55,17.05,17.19,1193022.0
2025-03-04,16.88,17.37,16.3,16.89,1662738.0
2025-03-05,17.25,18.54,17.2,18.51,1917515.0
2025-03-06,18.1,18.845,18.09,18.46,1707363.0
2025-03-07,18.17,18.46,17.37,17.86,1611219.0
2025-03-10,17.53,17.54,16.45,16.89,1901997.0
2025-03-11,17.23,17.47,16.91,17.25,1731366.0
2025-03-12,17.53,18.06,17.44,17.78,1888848.0
2025-03-13,17.86,20.565,17.72,20.34,6338682.0
2025-03-14,20.47,21.76,20.16,21.03,5862908.0
2025-03-17,21.14,21.74,20.51,21.13,2711803.0
2025-03-18,21.2,21.92,20.89,21.71,2594715.0
2025-03-19,22.0,23.24,21.75,23.12,2879231.0
2025-03-20,22.65,23.15,22.15,22.19,2414172.0
2025-03-21,21.78,22.45,21.69,22.23,3003288.0
2025-03-24,22.55,22.92,22.27,22.84,2790737.0
2025-03-25,23.0,23.28,22.46,22.65,2696164.0
2025-03-26,22.74,22.76,21.07,21.35,3778703.0
2025-03-27,21.0,21.5,20.75,20.95,2075484.0
2025-03-28,20.75,20.95,19.5,19.79,2683524.0
2025-03-31,19.28,19.61,18.75,19.35,2300550.0
2025-04-01,19.5,20.44,19.3,20.3,2671166.0
2025-04-02,20.01,20.23,19.51,19.89,2066845.0
2025-04-03,18.5,18.97,17.99,18.1,3838284.0
2025-04-04,17.21,17.26,15.0,16.0,6191665.0
2025-04-07,15.25,16.76,15.15,15.59,3887724.0
2025-04-08,16.51,16.79,14.56,15.05,4572023.0
2025-04-09,15.1,17.71,14.41,16.95,6562641.0
2025-04-10,16.59,16.65,15.12,15.63,3762904.0
2025-04-11,15.92,16.37,15.7,16.1,3182501.0
2025-04-14,16.62,17.1,16.18,16.47,2575694.0
2025-04-15,16.26,16.82,16.26,16.62,1890662.0
2025-04-16,16.7,17.06,16.31,16.72,2209797.0
2025-04-17,16.68,16.87,16.32,16.56,1762863.0
2025-04-21,16.57,16.69,15.59,16.0,2561605.0
2025-04-22,16.34,16.985,16.3,16.66,2546891.0
2025-04-23,17.25,18.26,17.18,18.23,4961679.0
2025-04-24,18.59,19.64,18.58,19.09,4635967.0
2025-04-25,18.8,19.34,18.735,19.17,2364494.0
2025-04-28,19.09,19.28,18.3,18.58,2338611.0
2025-04-29,18.52,19.02,18.51,18.88,1720000.0
2025-04-30,17.97,18.58,17.66,18.51,2426482.0
2025-05-01,18.75,18.94,18.42,18.65,2148203.0
2025-05-02,18.93,19.11,18.68,18.79,1735140.0
2025-05-05,18.72,18.89,18.505,18.56,1467427.0
2025-05-06,18.43,19.38,18.42,19.24,2076180.0
2025-05-07,19.15,19.19,18.59,18.82,1924511.0
2025-05-08,18.9,19.26,18.475,18.71,2261466.0
2025-05-09,18.88,19.41,18.8,19.39,1807496.0
2025-05-12,20.11,20.49,19.87,20.17,2241765.0
2025-05-13,20.27,20.81,20.12,20.21,1859109.0
2025-05-14,20.31,20.7,20.04,20.19,1595385.0
2025-05-15,19.95,20.18,19.55,20.09,1588465.0
2025-05-16,19.84,20.07,19.25,19.53,1540416.0
2025-05-20,19.88,19.88,19.49,19.78,1308325.0
2025-05-21,19.78,20.18,19.61,19.63,1715138.0
2025-05-22,19.58,20.18,19.46,20.01,1444992.0
2025-05-23,19.81,20.61,19.81,20.49,1664846.0
2025-05-26,20.49,21.14,20.3,20.93,1036981.0
2025-05-27,20.94,21.33,20.56,20.68,2325269.0
2025-05-28,20.69,20.9,20.24,20.49,1639135.0
2025-05-29,20.67,21.09,20.49,20.68,916653.0
2025-05-30,20.56,20.66,20.23,20.33,1877838.0
2025-06-02,20.7,21.04,20.32,20.87,2284653.0
2025-06-03,20.83,21.215,20.38,20.77,2058930.0
2025-06-04,20.86,21.14,20.52,21.03,1670852.0
2025-06-05,21.38,21.715,21.17,21.42,1972072.0
2025-06-06,21.57,21.88,21.41,21.58,1049486.0
2025-06-09,21.68,21.95,21.41,21.51,1443212.0
2025-06-10,21.48,21.59,21.03,21.4,1988389.0
2025-06-11,21.33,21.63,21.08,21.27,1384862.0
2025-06-12,21.09,21.83,20.88,20.96,2576246.0
2025-06-13,20.61,21.37,20.46,21.03,1726250.0
2025-06-16,21.2,21.605,21.03,21.46,1339432.0
2025-06-17,21.39,21.49,21.17,21.21,1144551.0
2025-06-18,21.23,21.58,21.13,21.43,1254262.0
2025-06-19,21.17,22.32,21.16,21.47,1632913.0
2025-06-20,21.88,22.1,21.26,21.36,2610916.0
2025-06-23,21.06,21.96,21.02,21.84,2169740.0
2025-06-24,22.0,22.58,21.75,22.55,2037727.0
2025-06-25,22.5,22.735,22.28,22.47,1599537.0
2025-06-26,22.83,24.18,22.81,24.15,2548652.0
2025-06-27,23.65,24.27,23.52,23.93,2687223.0
2025-06-30,24.13,24.47,23.73,24.19,1924719.0
2025-07-02,24.55,25.96,24.42,25.09,3322509.0
2025-07-03,25.14,25.28,24.73,25.12,1236348.0
2025-07-04,24.51,25.11,24.5,25.07,599841.0
2025-07-07,24.83,24.95,24.57,24.76,1490721.0
2025-07-08,24.9,25.09,24.06,24.22,2466497.0
2025-07-09,24.29,24.31,23.4,23.58,2620536.0
2025-07-10,23.66,23.97,23.49,23.82,2223827.0
2025-07-11,23.64,23.79,23.12,23.32,2375976.0
2025-07-14,23.11,23.37,22.725,23.24,2101857.0
2025-07-15,23.22,23.29,22.91,23.25,2084207.0
2025-07-16,23.2,23.2,22.61,23.11,1634215.0
2025-07-17,22.9,23.72,22.75,23.6,1927641.0
2025-07-18,23.82,23.84,23.3,23.39,1178066.0
2025-07-21,23.64,23.91,23.54,23.7,1727499.0
2025-07-22,23.94,24.52,23.42,24.33,2450907.0
2025-07-23,24.33,24.66,24.12,24.34,1703806.0
2025-07-24,24.22,24.72,23.91,23.94,2666339.0
2025-07-25,23.83,23.87,23.17,23.73,1820624.0
2025-07-28,23.57,23.625,23.03,23.6,1619486.0
2025-07-29,23.6,23.7,23.17,23.46,1017825.0
2025-07-30,23.45,23.58,22.57,23.0,1784355.0
2025-07-31,22.65,23.42,22.56,23.29,1333832.0
2025-08-01,22.95,22.99,22.16,22.18,2156001.0
2025-08-05,22.6,23.55,22.5,23.34,2447828.0
2025-08-06,23.59,23.61,22.725,22.95,1758279.0
2025-08-07,23.0,23.4,22.69,23.16,1617153.0
2025-08-08,23.2,23.88,23.18,23.76,1329608.0
2025-08-11,23.64,23.95,23.15,23.19,1286407.0
2025-08-12,23.44,23.875,23.24,23.68,1328940.0
2025-08-13,23.89,24.06,23.54,23.81,1325650.0
2025-08-14,23.6,23.73,23.26,23.64,1207669.0
2025-08-15,23.72,23.82,23.54,23.66,505395.0
2025-08-18,23.53,23.56,23.25,23.27,859896.0
2025-08-19,23.41,23.5,22.83,22.98,823425.0
2025-08-20,22.84,23.0,22.25,22.41,1277032.0
2025-08-21,22.28,22.67,22.21,22.5,1142137.0
2025-08-22,22.59,23.48,22.3,23.47,1980872.0
2025-08-25,23.5,23.77,23.32,23.58,960531.0
2025-08-26,23.37,23.76,23.14,23.76,1087487.0
2025-08-27,23.53,23.57,23.14,23.34,951625.0
2025-08-28,23.5,23.6,23.27,23.51,982782.0
2025-08-29,23.54,24.15,23.31,24.07,1755221.0
2025-09-02,23.73,23.8,23.12,23.7,2045139.0
2025-09-03,23.83,25.24,23.76,25.06,1991209.0
2025-09-04,24.88,24.95,24.01,24.29,1606955.0
2025-09-05,24.63,24.98,24.32,24.58,1680196.0
2025-09-08,24.7,24.91,24.49,24.69,1303337.0
2025-09-09,24.81,25.49,24.76,25.38,2814892.0
2025-09-10,25.5,25.64,25.22,25.33,1567476.0
2025-09-11,25.52,26.1,25.36,26.08,1220719.0
2025-09-12,26.27,26.71,25.92,26.32,1750128.0
2025-09-15,26.39,26.91,26.35,26.74,1178537.0
2025-09-16,26.74,27.0,26.44,26.97,1109149.0
2025-09-17,26.51,26.91,26.33,26.44,2123796.0
2025-09-18,26.49,26.55,26.08,26.29,1362158.0
2025-09-19,26.74,27.23,26.43,27.0,3348208.0
2025-09-22,27.08,28.045,27.05,27.57,2633599.0
2025-09-23,27.73,28.02,27.45,27.83,2086713.0
2025-09-24,28.52,30.88,28.5,28.78,3337953.0
2025-09-25,28.55,28.95,28.2,28.73,1804699.0
2025-09-26,28.69,29.2,28.51,29.12,1330865.0
2025-09-29,29.66,31.6,29.65,31.56,3384734.0
2025-09-30,31.2,31.58,31.15,31.48,1548383.0
2025-10-01,31.38,31.95,30.76,31.77,2106767.0
2025-10-02,31.97,32.76,31.485,31.57,1575916.0
2025-10-03,32.0,32.44,31.61,32.34,2066594.0
2025-10-06,32.55,32.71,31.51,31.56,1821685.0
2025-10-07,31.93,32.22,31.23,31.42,1462833.0
2025-10-08,31.6,33.01,31.5,32.81,1845299.0
2025-10-09,33.53,33.88,32.12,32.53,1120918.0
2025-10-10,33.5,33.72,31.55,31.75,1796067.0
2025-10-14,31.9,32.21,31.15,31.99,2359708.0
2025-10-15,32.62,33.04,32.13,32.97,2123630.0
2025-10-16,33.0,33.05,31.725,31.81,1992614.0
2025-10-17,31.65,31.85,30.72,31.09,1955766.0
2025-10-20,31.48,31.93,30.91,31.01,2601119.0
2025-10-21,30.5,30.5,29.42,29.82,1970029.0
2025-10-22,29.44,29.84,29.05,29.56,1277805.0
2025-10-23,30.11,30.5,29.67,29.89,1456915.0
2025-10-24,30.2,30.52,29.77,30.34,759079.0
2025-10-27,30.72,30.73,30.06,30.48,1662864.0
2025-10-28,30.55,32.07,30.38,31.13,1898917.0
2025-10-29,29.25,31.93,29.25,30.51,2771732.0
2025-10-30,30.38,30.4,28.66,29.41,3061172.0
2025-10-31,29.45,29.64,28.95,29.12,1788493.0
2025-11-03,29.04,29.11,27.06,28.48,2542778.0
2025-11-04,27.7,28.22,27.42,27.62,2453709.0
2025-11-05,27.91,28.56,27.73,28.53,2037057.0
2025-11-06,28.86,29.895,28.82,29.37,1962176.0
2025-11-07,29.1,29.61,28.65,29.58,1179620.0
2025-11-10,30.35,30.54,29.94,30.22,1103550.0
2025-11-11,30.06,30.18,29.4,29.86,852206.0
2025-11-12,30.13,30.9,30.115,30.85,1385849.0
2025-11-13,30.79,31.27,29.55,29.92,1379657.0
2025-11-14,29.08,30.5,29.0,29.68,1686537.0
2025-11-17,29.53,29.68,29.01,29.6,1344321.0
2025-11-18,29.55,29.84,28.4,28.45,1297768.0
2025-11-19,28.9,29.2,28.56,28.98,1522305.0
2025-11-20,29.41,29.78,27.71,27.81,2328076.0
2025-11-21,27.91,28.76,27.67,28.63,1511161.0
2025-11-24,28.78,29.58,28.71,29.35,2162486.0
2025-11-25,29.81,29.81,29.38,29.5,1405868.0
2025-11-26,29.28,30.07,29.04,29.88,1359313.0