Date,Open,High,Low,Close,Volume
2002-07-08,8.131710193178694,8.396586914009314,8.052247092727521,8.264148132584062,1253800.0
2002-07-09,8.42307281211289,9.191214574366173,8.396585397419944,9.164727159673223,2969467.0
2002-07-10,8.979316077466748,9.641507523639696,8.873365547121471,9.615020101558368,2349000.0
2002-07-11,9.588530931281044,9.72096971321132,9.217703689108086,9.403117310194569,1373767.0
2002-07-12,9.16473198781315,9.509071928304632,9.138244559166168,9.191219416460134,1207300.0
2002-07-15,9.48258056313164,9.66799418719376,9.19121641703686,9.21770383704005,1140733.0
2002-07-16,9.217705239685628,9.270680929773144,8.820390511099356,8.820390511099356,1590067.0
2002-07-17,8.7409248458995,8.767413104222554,8.343610233271303,8.396585907897627,933133.0
2002-07-18,8.343612898785091,8.608489672496692,8.343612898785091,8.555513980946351,769000.0
2002-07-19,9.08526548665897,9.191216003929588,8.661463417576504,8.661463417576504,2195867.0
2002-07-22,8.740924821579418,8.767413079828772,8.290635377597528,8.343610210056676,838067.0
2002-07-23,8.211172578935695,8.237659996107348,6.807326838540972,7.231128881366649,2353700.0
2002-07-24,6.701377994535021,7.575470556773498,6.621914881236974,7.522495709254812,1762133.0
2002-07-25,7.4165438961494115,7.4165438961494115,6.754352867788201,6.8338155554259545,1492733.0
2002-07-26,6.304060553836264,6.515961971810767,5.562406643450139,5.562406643450139,2940100.0
2002-07-29,5.694845697881297,6.118648197794086,5.456456817993474,5.959722418205518,1821167.0
2002-07-30,6.357037151343804,7.2576178424776225,6.357037151343804,7.019228538817533,5070467.0
2002-07-31,7.363568890399536,7.3900563120284675,7.019229041143603,7.07220472642142,2987200.0
2002-08-01,6.595425052723621,7.204641089081206,6.56893763693105,7.178153673288636,2743900.0
2002-08-02,7.284105451187346,7.601957022293807,7.231129768326313,7.3900559748895,1588100.0
2002-08-06,7.496006498591654,7.548982181452687,7.204642347905752,7.3900559748895,893133.0
2002-08-07,7.813859955772156,8.025761031489766,7.443032652256324,7.443032652256324,2284400.0
2002-08-08,7.548982244258304,7.6284453482010095,7.3370811950910335,7.363568615731961,917967.0
2002-08-09,7.496006286497198,7.654932488563675,7.416543185463959,7.601956807201553,1173900.0
2002-08-12,7.813859310141939,7.893321575455351,7.3635689299328195,7.496006880808464,795367.0
2002-08-13,7.496005920349056,7.601956435878177,7.416542823197253,7.54898159912354,245067.0
2002-08-14,7.681420517246338,7.840346731913076,7.4165437734750945,7.496006880808464,1369900.0
2002-08-15,7.443031891950077,7.760883473057931,7.204642574604231,7.734396051803929,1457867.0
2002-08-16,7.522494446154774,7.787370323312999,7.522494446154774,7.70790722335758,1273733.0
2002-08-19,7.469519418935218,7.469519418935218,6.99274161951467,7.07220472642142,968267.0
2002-08-20,7.1516673298243285,7.284105270664823,6.9397658666616335,7.045716387738008,1793333.0
2002-08-21,6.93976512137806,6.93976512137806,6.62191317127413,6.754351518901592,1838667.0
2002-08-22,6.568939648383083,6.939766951107855,6.489476534653486,6.939766951107855,855000.0
2002-08-23,6.860302028599602,6.886789866529055,6.727863680972139,6.754351518901592,1087567.0
2002-08-26,6.833813899906164,7.231128504873775,6.833813899906164,7.178153673288636,376033.0
2002-08-27,7.045716727676038,7.866833937149686,7.045716727676038,7.760883410961467,1172267.0
2002-08-28,7.787371046350845,7.999272946579814,7.496006880808464,7.496006880808464,863500.0
2002-08-29,7.866834057152603,8.211173904031924,7.813859214260368,8.211173904031924,1215133.0
2002-08-30,8.343610879266468,8.634975007220355,8.07873416966661,8.07873416966661,1688267.0
2002-09-03,8.3436109485208,8.714438176634602,8.3436109485208,8.634975078893092,1655333.0
2002-09-04,8.608487660319208,8.873364372117615,8.5290245625777,8.634975078893092,2703200.0
2002-09-05,9.005800990133029,9.217701991778574,8.873363074609493,9.032288404833787,3063233.0
2002-09-06,9.005805943305619,9.111756502400956,8.82039225438373,9.005805943305619,3348467.0
2002-09-09,9.403116260892013,9.615018119930152,9.323654011024976,9.562042444665668,4560567.0
2002-09-10,9.323654159159585,9.482579503438457,9.27067848305342,9.429604669352104,2118567.0
2002-09-11,9.191219629470972,9.191219629470972,8.873367952280288,9.058781641146568,1570533.0
2002-09-12,9.270679050749573,9.9328704115174,9.270679050749573,9.853407313502084,4099700.0
2002-09-13,9.853407501103227,9.853407501103227,9.509068525840725,9.588530783349078,2142533.0
2002-09-16,9.48257926219685,9.747455951949457,9.40311617106909,9.667992860821697,1398033.0
2002-09-17,9.270680398479817,9.509069727181744,9.138242443880952,9.3766309305629,1979633.0
2002-09-18,9.61502025926483,9.747458213863691,9.297167820995591,9.3766309305629,2221533.0
2002-09-19,9.667992074128556,9.747455158790334,9.45609107637696,9.509066746824718,1013667.0
2002-09-20,9.403117310194569,9.694481451613331,9.403117310194569,9.403117310194569,901300.0
2002-09-23,9.429603662162938,9.747455158790334,9.403115405929205,9.509066746824718,770367.0
2002-09-24,9.800433499480242,9.906384027223496,9.562044180542964,9.77394523602947,1173933.0
2002-09-25,9.720970791347916,9.720970791347916,9.270680398479817,9.3766309305629,1025600.0
2002-09-26,8.926341115107615,9.005804229815105,8.687952613005173,8.793903151941818,1480800.0
2002-09-27,8.873363074609493,9.191214577077812,8.714436902365469,9.032288404833787,829867.0
2002-09-30,9.456091217587694,9.456091217587694,9.111751459584433,9.244190216671717,834133.0
2002-10-01,9.032292041132049,9.08526773388071,8.29063823679123,8.423076205632787,802333.0
2002-10-02,8.555510275039286,8.66146161224606,8.131708294290943,8.317121871373265,1284633.0
2002-10-03,8.370100512884122,8.555514174474343,8.29063823679123,8.423076205632787,751933.0
2002-10-04,8.317123529946915,8.661463339486833,8.264147850779292,8.634975078893092,1536200.0
2002-10-07,8.634974545494504,8.68795022138972,7.999271486870721,8.052246320746134,2361967.0
2002-10-08,7.681420253851755,7.681420253851755,7.098691942748646,7.337081256574423,1798000.0
2002-10-09,7.469518866826082,7.813858690630152,7.363568346121727,7.601956807201553,1131100.0
2002-10-10,7.548981823824696,7.813858541541679,7.12517890707355,7.787370280356068,1740667.0
2002-10-11,7.89331983050243,8.025758594120182,7.7079062350533905,7.840344998671145,835867.0
2002-10-15,7.893321172979708,7.946296855840742,7.33708113404838,7.3900559748895,553467.0
2002-10-16,7.496007500175714,7.787371689792436,7.443032652256324,7.443032652256324,1049067.0
2002-10-17,7.09869231533174,7.125179737584851,6.701377613455182,6.886791253266905,2153767.0
2002-10-18,6.913278664073694,7.019229194930688,6.807328133216698,6.8338155554259545,872267.0
2002-10-21,6.913279481293471,6.913279481293471,6.489476886757739,6.568940004798825,698267.0
2002-10-22,6.621914493711964,6.913278664073694,6.621914493711964,6.8338155554259545,1607767.0
2002-10-23,6.807327309720949,6.992740926795833,6.621913692646064,6.67488895166604,977400.0
2002-10-24,6.595426618638151,6.648402304820772,6.3835255579476,6.410013401038911,1217300.0
2002-10-25,6.701377951811237,6.780840643592669,6.436501189846442,6.4894764580374,1060000.0
2002-10-28,6.568938201841043,6.992740680056913,6.542450362760711,6.966252840976583,1598533.0
2002-10-29,7.125180119571503,7.363569458689666,6.913279046146481,6.992742159185869,2086467.0
2002-10-30,6.992740376227065,7.125178302844627,6.701376264052588,6.754351518901592,1160800.0
2002-10-31,6.807328138873908,6.939766513060206,6.780840295632654,6.860303404346429,392433.0
2002-11-01,7.07220316809859,7.231128504873775,7.019227494493685,7.178153673288636,590100.0
2002-11-04,7.098691942748646,7.575469728380273,6.939766154541424,7.337081256574423,1240600.0
2002-11-05,7.443032037266189,7.548982566370695,7.310593244370588,7.496006880808464,953233.0
2002-11-06,7.496006674480952,7.813859095065543,7.257618201062443,7.760883410961467,642967.0
2002-11-07,7.972784258372301,8.0522473614756,7.813858894185618,8.02575994111447,1168867.0
2002-11-08,8.211174822543958,8.237662246952993,7.787371821899217,7.813860088328291,1269600.0
2002-11-11,7.840347512737326,7.946298052393501,7.707908706652076,7.813860088328291,656600.0
2002-11-12,7.919809729513806,8.184686469615059,7.601957304584323,8.158198206190972,1035100.0
2002-11-13,8.07873601645871,8.158199131705851,7.575470742586868,7.813860088328291,2642400.0
2002-11-14,7.68142030581532,7.787370832003538,7.4695192534388815,7.760883410961467,769467.0
2002-11-15,7.893319255075133,8.02575800903803,7.840344427105743,7.946294925064234,1164100.0
2002-11-18,7.813859095065543,7.946297042295834,7.707907726857391,7.760883410961467,501633.0
2002-11-19,7.4165424856078355,7.4165424856078355,7.204641464194998,7.231128881366649,4047000.0
2002-11-20,7.257617140558112,7.284104557729765,7.1781540470233445,7.231128881366649,489833.0
2002-11-21,7.204643295189827,7.204643295189827,6.88679168229146,6.939766951107855,1161833.0
2002-11-22,6.9397658153759405,7.363568317559433,6.886790555229247,7.098691595816021,817767.0
2002-11-25,7.098691648276195,7.125179068040316,6.9397658666616335,7.045716387738008,291600.0
2002-11-26,7.045717244534048,7.25761873346507,7.045717244534048,7.1251799344994335,484633.0
2002-11-27,7.1516673298243285,7.204642169352568,6.966253286425754,7.045716387738008,311100.0
2002-11-28,7.045716883782512,7.125179569679286,7.019229041143603,7.07220472642142,270000.0
2002-11-29,7.045716387738008,7.1516673298243285,7.019228546963941,7.045716387738008,384533.0
2002-12-02,6.992740680056913,7.098691194358401,6.913277583825838,6.966252840976583,425433.0
2002-12-03,7.072203974764481,7.363568107775463,7.045716134940785,7.310592428128074,2026467.0
2002-12-04,7.60195682356634,7.734395606246802,7.469518882905769,7.654932505042503,2205033.0
2002-12-05,7.575469827110654,7.972784513311854,7.548982405902558,7.681420353962979,3604267.0
2002-12-06,8.078734781836728,8.131710464578896,7.893321155269004,8.02575994111447,2066433.0
2002-12-09,7.999273441972836,8.158198824461827,7.840347217463837,8.105223977638833,1604300.0
2002-12-10,7.999271879531978,7.999271879531978,7.469518462654952,7.628444656122029,968100.0
2002-12-11,7.681420367275983,7.813859157585878,7.601957261494034,7.734396051803929,1254833.0
2002-12-12,7.919810574199476,8.846878842420157,7.840347459491984,8.793903151941818,4811667.0
2002-12-13,9.217706845107118,9.244195115774277,8.793904618674686,9.191219416460134,4785100.0
2002-12-16,9.27067848305342,9.58853001363098,8.87336385932652,9.429604669352104,3084967.0
2002-12-17,9.747454612262723,9.906380772675488,8.581998347954903,8.608485760683806,2834433.0
2002-12-18,8.952827671162975,9.641506463707858,8.767414052937061,9.588530783349078,3119367.0
2002-12-19,9.800435667550458,9.853410522131306,9.429608317404,9.641509419767653,3302200.0
2002-12-20,9.27067863017899,9.350141724589408,9.03228934694773,9.11175244135815,2135700.0
2002-12-23,9.323655051460262,9.588530931281044,9.111753168775795,9.403117310194569,1817500.0
2002-12-24,9.403119468749145,9.588533132398682,9.323657191773698,9.323657191773698,772767.0
2002-12-27,9.932873553959665,10.648040820333613,9.87989785784969,10.59506512422364,2246200.0
2002-12-30,10.330186882605092,10.436137417983296,9.853409052393165,10.171261500547786,1452300.0
2002-12-31,10.06530801046959,10.35667213210814,10.06530801046959,10.250721618968653,1036367.0
2003-01-02,10.197746999886151,10.197746999886151,9.747456677969708,10.09179648449755,672967.0
2003-01-03,9.932872815736877,10.701014879111453,9.932872815736877,10.4626263693842,1917400.0
2003-01-06,10.621550942183427,10.886427698566203,10.250723651651535,10.277211916703813,2568400.0
2003-01-07,10.144773656347178,10.197749347245564,9.641508381902709,9.720971497240267,2244567.0
2003-01-08,9.747459706450345,10.33018814314801,9.720972279878662,9.906385949920654,4179167.0
2003-01-09,9.800432662764322,9.906383181462004,9.509068525840725,9.588530783349078,3161333.0
2003-01-10,9.74745849930865,10.11828579346876,9.48258174033428,10.065310104865883,2500533.0
2003-01-13,9.82691794479624,10.06530634951685,9.720967449140447,9.985844109289776,1066900.0
2003-01-14,9.932872963393793,10.038823507294254,9.297168857970972,9.350144550931237,1928933.0
2003-01-15,9.21770500920768,9.2706806979706,8.793902867184343,9.13824273909331,2238433.0
2003-01-16,9.244192874038935,9.82692121508082,9.217704609795234,9.53555704455988,3093567.0
2003-01-17,9.535555945010175,9.853407501103227,9.403117165123165,9.588530783349078,2532100.0
2003-01-20,9.588533064202249,9.588533064202249,9.350144550931237,9.350144550931237,173700.0
2003-01-21,9.270679050749573,9.879894732167235,9.270679050749573,9.853407313502084,1280733.0
2003-01-22,10.144773281570965,10.330186929835556,9.85340909744376,10.038822745708346,2627733.0
2003-01-23,10.277208182848126,10.48910917415971,9.985844109289776,9.985844109289776,2008300.0
2003-01-24,10.091796985551756,10.568574749482236,10.091796985551756,10.542086487805069,1667500.0
2003-01-27,10.59506037420022,10.780473964429511,10.118282691042,10.330183696441267,3905400.0
2003-01-28,10.144772504140828,10.25072303188408,9.641507286855392,9.77394523602947,1887433.0
2003-01-29,9.87989412716536,10.038820313464042,9.2971659000966,9.429604669352104,1766300.0
2003-01-30,9.297167440174862,9.800433499480242,9.297167440174862,9.77394523602947,1479633.0
2003-01-31,9.826922037016995,9.853409461456168,9.429607302349254,9.720971497240267,1282433.0
2003-02-03,9.712143567423164,9.712143567423164,9.200048792138826,9.279511919686426,1921500.0
2003-02-04,9.667996757450044,10.59506512422364,9.667996757450044,10.59506512422364,4337600.0
2003-02-05,10.595065515204132,10.665699217943882,10.12711702404826,10.268384429527757,6864000.0
2003-02-06,10.374332915237032,10.453796025481193,9.924042518533437,10.286040383405744,2907200.0
2003-02-07,10.197747082117893,10.303697598360849,9.826919854257616,9.93287037050057,2298100.0
2003-02-10,9.97701813594198,10.012334980022375,9.226534146708564,9.332484678949754,2122100.0
2003-02-11,9.491410207929546,10.197747880179447,9.420776524906548,10.197747880179447,1473300.0
2003-02-12,9.88872603769781,9.95935972895122,9.712141809564285,9.924042883324516,5578800.0
2003-02-13,9.800433390694277,10.162431233637156,9.800433390694277,9.977017601639597,2306600.0
2003-02-14,9.87989781455116,9.977019783323788,9.659167292097184,9.800435533764633,1631500.0
2003-02-17,9.535554867459709,9.90638206200679,9.500238031884733,9.87106522643182,1136400.0
2003-02-18,9.800434328983822,10.003505980507946,9.641508102907538,9.96818913493766,1995700.0
2003-02-19,10.038822745708346,10.224236393972934,9.879896520904412,10.038822745708346,1676900.0
2003-02-20,10.153603540271684,10.180090965915468,10.047652995676474,10.135944695162443,1596000.0
2003-02-21,10.180086232502594,10.19774506940104,9.65916233227396,9.888722159835678,2885100.0
2003-02-24,10.003506312537386,10.01233573472802,9.63267900073116,9.685654691854928,1329700.0
2003-02-25,9.6591674459798,9.782776843650526,9.53555889032921,9.597363168154509,945400.0
2003-02-26,9.73863054784596,9.73863054784596,9.509071441295404,9.641509419767653,1055000.0
2003-02-27,9.500240225620049,9.58853191393534,9.27950974180185,9.544386490787682,433800.0
2003-02-28,9.562043665161104,9.562043665161104,9.21770383704005,9.21770383704005,1832600.0
2003-03-03,9.032293372574404,9.182390208464511,8.873367954941495,9.005805943305619,1464000.0
2003-03-04,9.17355940262124,9.491411002845132,9.147071137754253,9.270680514406877,2981800.0
2003-03-05,9.27068056352427,9.358973096175356,9.102925761911198,9.288339406862482,1396600.0
2003-03-06,9.314829038848831,9.3589753156436,8.785075401351952,9.005805943305619,3924300.0
2003-03-07,9.094095701565536,9.24419249131912,8.696781016578973,8.776243279960335,311100.0
2003-03-10,8.961655190413278,9.005801445158223,8.343610150043357,8.41424382082736,1803500.0
2003-03-11,8.255320360504397,8.255320360504397,7.831517397373343,7.937467927651115,3135600.0
2003-03-12,7.752051642021399,7.849173559792872,7.451858154399896,7.487174985765975,4511700.0
2003-03-13,7.195812867652544,7.805029426432495,7.072204345364368,7.416543334047038,3144100.0
2003-03-14,7.416542902055127,8.08756368289417,7.416542902055127,8.01693000512373,8731000.0
2003-03-17,8.29946482164037,8.387757340985003,7.813858491304503,7.910979588967703,2562700.0
2003-03-18,7.884493083522212,8.016931035864436,7.8668342407992675,7.937467927651115,1765100.0
2003-03-19,7.902149467210483,7.902149467210483,7.575468521864328,7.593127360973749,558800.0
2003-03-20,7.68141944642062,7.805028800820801,7.548981514007441,7.566639512053274,1027000.0
2003-03-21,7.513665125646899,7.593128226659221,6.930936419906434,7.1075210420438255,4564900.0
2003-03-24,7.213472759468799,7.390056989892386,6.904450145722513,6.904450145722513,2247400.0
2003-03-25,7.010399617680276,7.169325400888562,6.816156572749087,6.975082776967324,2395000.0
2003-03-26,7.063374878749705,7.1251791394923965,6.957424356610847,6.975082776967324,178500.0
2003-03-27,7.036887462566217,7.107521569266647,6.904449512401602,7.07220472642142,2148700.0
2003-03-28,7.178154691629684,7.699078714230665,7.160495850582925,7.637273612586895,2672300.0
2003-03-31,7.902150101408161,8.069905718331944,7.902150101408161,7.981613199738388,763000.0
2003-04-01,7.919809670895662,7.919809670895662,7.628445511546786,7.681420353962979,1144200.0
2003-04-02,7.292935480167454,7.796200720225553,7.292935480167454,7.752054454496599,1473700.0
2003-04-03,7.434201314872421,7.805028522846186,7.319421384592942,7.319421384592942,2570400.0
2003-04-04,7.301763849870062,7.531322882955781,7.284105009314311,7.310592428128074,2522800.0
2003-04-07,7.134007816500269,7.310592001657243,6.992740468374689,7.239958327594453,2036500.0
2003-04-08,7.2929349326762045,7.478348561202546,7.257618091148327,7.363568615731961,3108600.0
2003-04-09,7.381226786330816,7.760883473057931,7.381226786330816,7.734396051803929,2508900.0
2003-04-10,7.681419915511584,7.831516697156582,7.628445076119167,7.69907875665565,1328000.0
2003-04-11,7.557811840077343,7.813859157585878,7.557811840077343,7.734396051803929,1064300.0
2003-04-14,7.637274103839352,7.743225472895243,7.566640419148717,7.734396051803929,905700.0
2003-04-15,7.778544308478678,7.919811714059468,7.743227457083481,7.743227457083481,1059200.0
2003-04-16,7.663762601605196,7.946297349012587,7.64610375888225,7.937467927651115,1350600.0
2003-04-17,8.069905591561833,8.211172945476463,7.981613074355264,8.07873416966661,1634800.0
2003-04-21,8.211172313246907,8.370097653154286,8.193513474357319,8.352439656284481,939100.0
2003-04-22,8.431905913680076,8.493710188963417,8.13171227598368,8.220004819548539,1459500.0
2003-04-23,8.25531869489064,8.370097781351804,8.096392510529343,8.167026183129966,1280200.0
2003-04-24,8.25531869489064,8.405415459671909,8.140538766409682,8.167026183129966,1288300.0
2003-04-25,8.14054112943984,8.211174822543958,7.7962012440422415,7.813860088328291,2052800.0
2003-04-28,7.875663395560342,7.875663395560342,7.548982394424087,7.725566605576125,981800.0
2003-04-29,7.637276320016883,7.68142259626384,7.416545780802289,7.4695214807026735,2410800.0
2003-04-30,7.654933857834009,7.875664359289382,7.654933857834009,7.813860088328291,2663000.0
2003-05-01,7.822688864085426,8.158199335730632,7.77854343630637,8.061078215788624,1970400.0
2003-05-02,8.0787342626679,8.10522252334671,7.919808908694338,8.01693000512373,1154000.0
2003-05-05,7.990443427267731,8.246490746633397,7.990443427267731,8.211173904031924,1695200.0
2003-05-06,8.361271932442737,8.423076205632787,8.193516273755357,8.423076205632787,2955100.0
2003-05-07,8.520194546133073,8.555511382433384,8.096392510529343,8.167026183129966,3449500.0
2003-05-08,8.343613129736863,8.458393096256344,8.22000458273133,8.387759400247445,2161100.0
2003-05-09,8.05224893551008,8.087565783568543,7.663763606866996,7.8580058501785,4386200.0
2003-05-12,7.902150116792613,8.025759474660267,7.822687018307681,7.893320696512095,3200300.0
2003-05-13,7.849175818255229,7.849175818255229,7.363568615731961,7.363568615731961,2093200.0
2003-05-14,7.443031903393473,7.70790780038062,7.363568797489353,7.690249800190783,5379900.0
2003-05-15,7.77854288736571,7.77854288736571,7.584299819169584,7.663762930796182,990900.0
2003-05-16,7.7255673614431375,7.7255673614431375,7.522495709254812,7.522495709254812,1744100.0
2003-05-20,8.03459275055207,8.03459275055207,7.725569628599965,8.00810447699942,2850900.0
2003-05-21,7.725567969751717,8.38775951001615,7.725567969751717,8.325955235704564,2549200.0
2003-05-22,8.211173328146389,8.246490168270936,8.096393387236636,8.22883132719872,6292600.0
2003-05-23,8.317124719406353,8.458392094696656,8.308295297945714,8.431904672334717,4081400.0
2003-05-26,8.476051989110637,8.476051989110637,8.34361317683136,8.405418292703054,262600.0
2003-05-27,8.493707088997162,8.546682764205451,8.220001819477075,8.2906354917416,4068000.0
2003-05-28,7.902150345541678,8.237660747734829,7.752053564507375,8.22883132719872,2670900.0
2003-05-29,8.05224815718563,8.317124913031341,7.972785046229919,8.255320645408005,1919100.0
2003-05-30,8.122882582983957,8.476051903473737,7.8491772226749505,8.476051903473737,3681500.0
2003-06-02,8.299463985222724,8.476049006115797,8.272976568896677,8.308293404671334,1508500.0
2003-06-03,8.228831891281981,8.334782418918493,8.122881363645469,8.158198206190972,1414200.0
2003-06-04,8.15819879056974,8.202345057418842,7.990443986967161,8.04341883357008,2408000.0
2003-06-05,8.175856419578208,8.370098617627194,8.105222739920418,8.299464937969404,1815600.0
2003-06-06,8.149368797964385,8.36127069559317,8.149368797964385,8.211173904031924,1008900.0
2003-06-09,8.211174949217913,8.272979221132463,8.122882410465657,8.184687524400259,2218600.0
2003-06-10,8.01693000512373,8.01693000512373,7.875662649582849,8.01693000512373,1369200.0
2003-06-11,8.043419311543694,8.184687542259569,8.034590731265247,8.140541272787113,897400.0
2003-06-12,7.999273441972836,8.149369402651324,7.999273441972836,8.105223977638833,607900.0
2003-06-13,7.963955447274551,8.272977587859376,7.928637765130117,8.22883132719872,1023400.0
2003-06-16,8.299466005741852,8.334782850114456,8.18468689304588,8.281808004565544,1117200.0
2003-06-17,8.220002507939004,8.7232676754794,8.220002507939004,8.661463417576504,2664300.0
2003-06-18,8.431902689729625,8.626145706091148,8.317122763789627,8.378927015442018,4322600.0
2003-06-19,8.352441525312743,8.520196322203455,8.290637259408792,8.46722147772006,2812700.0
2003-06-20,8.34361317683136,8.405418292703054,8.22000462912813,8.405418292703054,2712500.0
2003-06-23,8.405415943837351,8.405415943837351,8.078734136717335,8.114050975051953,1891500.0
2003-06-24,8.05224696433109,8.05224696433109,7.893320765962886,7.963955286808653,1589300.0
2003-06-25,8.016928590369895,8.087562255675556,7.902148673743269,7.946294925064234,2010800.0
2003-06-26,7.858005515003334,7.919810627984466,7.752054975347159,7.813860088328291,1843400.0
2003-06-27,7.893318345872522,7.955123427410654,7.760880449184373,7.7961972777691875,1259300.0
2003-06-30,7.831516893753066,8.078734781836728,7.7697126322371295,8.02575994111447,1198100.0
2003-07-02,8.078734807410598,8.193514752032048,7.9462968631658,8.034589387342274,829300.0
2003-07-03,8.03458832346093,8.07873373768384,7.97278322791321,8.052246320746134,1035700.0
2003-07-04,8.061075740398637,8.061075740398637,7.999271486870721,8.052246320746134,105900.0
2003-07-07,7.990440208867471,7.990440208867471,7.840343477762389,7.866830888539872,1406300.0
2003-07-08,7.822688153441037,7.902151263456688,7.734396463883634,7.80503015233755,1107100.0
2003-07-09,7.858004987034096,7.858004987034096,7.690250187688058,7.752054454496599,1084300.0
2003-07-10,7.752055265431915,7.752055265431915,7.513666752789946,7.513666752789946,1947000.0
2003-07-11,7.566640118556886,7.566640118556886,7.390055913845273,7.416543334047038,2717300.0
2003-07-14,7.531324731878506,7.637275275164034,7.496007884116663,7.504837306562141,1898100.0
2003-07-15,7.548982316170188,7.584299158034496,7.1163507928274345,7.19581305550718,1669900.0
2003-07-16,7.239959318342548,7.310593002071164,7.142838213720683,7.19581305550718,2330100.0
2003-07-17,7.1958132940023845,7.496006880808464,7.169325872231246,7.496006880808464,1102700.0
2003-07-18,7.46068808681596,7.540151173369862,7.381225000262058,7.540151173369862,1818700.0
2003-07-21,7.575470233600774,7.787371298675765,7.566640812050988,7.752054454496599,1312600.0
2003-07-22,7.822686160047536,7.840344998671145,7.619614567994659,7.840344998671145,861800.0
2003-07-23,7.946298251118942,8.096395063223905,7.937468828755107,8.061078215788624,6175200.0
2003-07-24,8.043416686055563,8.387756465119153,8.008099850409536,8.343610210056676,6840200.0
2003-07-25,8.414242949579277,8.423072368017984,8.237658790903575,8.361268122986411,3422600.0
2003-07-28,8.396584953268501,8.458389198289378,8.264146202769878,8.317121871373265,3040900.0
2003-07-29,8.272975837607843,8.299463251592538,7.849173845773877,7.946294925064234,2324300.0
2003-07-30,7.82268778099871,8.158198206190972,7.769712938190426,8.158198206190972,2125700.0
2003-07-31,8.12288052177939,8.15819736066461,8.008100584897461,8.01693000512373,1545100.0
2003-08-01,7.902149652976962,8.255318865289674,7.858003396185397,7.902149652976962,987400.0
2003-08-05,8.02576084118005,8.158198799858134,8.02576084118005,8.096394531411029,1321300.0
2003-08-06,8.078733547634345,8.352439656284481,8.052246131319745,8.352439656284481,1271800.0
2003-08-07,8.281807008395486,8.325953269056143,8.193514487074172,8.22883132719872,1754500.0
2003-08-08,8.167028935812406,8.564343688610073,8.122882665052645,8.405418292703054,4704600.0
2003-08-11,8.175856608883644,8.299465130136895,8.149368346883747,8.175856608883644,7282000.0
2003-08-12,8.13171137652652,8.149369378074262,8.034590262963924,8.096394531411029,646700.0
2003-08-13,8.078735112761441,8.264148746924159,8.034589691024559,8.211173904031924,1955300.0
2003-08-14,8.2464921551417,8.317125852408944,8.175858457874455,8.237662732478272,1696500.0
2003-08-15,8.255318568451095,8.361269075729275,8.184684896932309,8.352439656284481,862800.0
2003-08-18,8.246491223741817,8.317124913031341,8.211174379097056,8.255320645408005,1330800.0
2003-08-19,8.237659614613209,8.47604888417747,8.237659614613209,8.449560626212703,1829100.0
2003-08-20,8.564344140343417,8.873367209941323,8.48488101718852,8.829220936853034,4393400.0
2003-08-21,8.785073672723973,8.882195630965946,8.652635710419503,8.873366208940306,5071900.0
2003-08-22,8.829220936853034,8.855708363897957,8.634977840476632,8.829220936853034,1833500.0
2003-08-25,8.65263311219156,8.65263311219156,8.423073260577755,8.511365770281458,1879900.0
2003-08-26,8.502538182752023,8.626147554564499,8.34361196785312,8.564342447648283,3238300.0
2003-08-27,8.776245003267773,9.191218611836783,8.767416422505105,9.049951215392891,9259300.0
2003-08-28,8.943998721396236,9.14707034908071,8.935169300535192,9.09409550795429,2370600.0
2003-08-29,9.270677520693187,9.42960369049424,9.147068183956849,9.29716493498679,3117400.0
2003-09-02,9.18238916524265,9.27068170880118,8.970488071126304,9.041121769165088,2506000.0
2003-09-03,9.005802983383697,9.155899769941753,8.873365038547728,9.09409550795429,2300000.0
2003-09-04,9.00580098747609,9.261848241560513,8.935167320281744,9.164727159673223,2486600.0
2003-09-05,9.270681208012247,9.570874829471096,9.270681208012247,9.570874829471096,2885600.0
2003-09-08,9.56204350256295,9.56204350256295,9.341313041576694,9.447263561807713,3976700.0
2003-09-09,9.88872514742592,9.977017674553808,9.712140935190089,9.809262041414812,5071100.0
2003-09-10,9.835750636495389,9.906384323771984,9.52672762314531,9.53555704455988,3297500.0
2003-09-11,9.517897046436373,9.756286343573862,9.314825430670249,9.756286343573862,2421800.0
2003-09-12,9.818089717401117,9.844577134023464,9.367799424722287,9.562042444665668,34906200.0
2003-09-15,9.562044572213296,9.562044572213296,9.270680398479817,9.3766309305629,2076400.0
2003-09-16,9.403120554497503,9.447266830372458,9.10292773099221,9.147073164846988,2185100.0
2003-09-17,9.22653230374198,9.314824817316852,9.208874306238894,9.22653230374198,3082000.0
2003-09-18,9.33248397706302,9.403117659911524,9.049949245668994,9.09409550795429,1980800.0
2003-09-19,9.226531268419574,9.429603690046804,9.182385016585853,9.385457438213082,10121500.0
2003-09-22,9.570875831399826,9.579705254607058,9.376632730941488,9.526729557383822,6399600.0
2003-09-23,9.429605502665334,9.553214021136906,9.323654983109757,9.47375092096525,2518200.0
2003-09-24,9.535556955684052,9.667994907588293,9.279509631187889,9.65033690694371,2506700.0
2003-09-25,9.712138470866105,9.835747809076954,9.120580878460862,9.244190216671717,4442800.0
2003-09-26,9.094093701637362,9.094093701637362,8.599657177885497,8.740924515523245,5879500.0
2003-09-29,8.873367209941323,8.935171487052855,8.75858723671982,8.829220936853034,3781500.0
2003-09-30,8.970486188441752,9.032290450749468,8.793901980405483,9.0146324509558,4836700.0
2003-10-01,8.979318514036834,9.005805943305619,8.6967836897826,9.005805943305619,1094400.0
2003-10-02,8.846877746674954,9.00580311438593,8.749755799830544,8.89985258857197,1831700.0
2003-10-03,8.882193904866034,8.96165616159459,8.343611054246663,8.484878411123919,3414600.0
2003-10-06,8.520196183285258,8.617318133287903,8.431904496579168,8.564342447648283,2115400.0
2003-10-07,8.696779016994247,8.935167436367363,8.696779016994247,8.891021183292418,5641400.0
2003-10-08,8.873365084526785,9.067608134376645,8.846877663826325,9.0146324509558,3036600.0
2003-10-09,8.740925533148026,8.864534888981618,8.63497501758488,8.84687689073102,2761700.0
2003-10-10,8.926341115107615,8.979316805585954,8.785073729858755,8.793903151941818,1157600.0
2003-10-14,8.96165769277256,9.067609070553091,8.873366000648797,8.996974538026066,1705400.0
2003-10-15,8.952827241912528,9.032289495611003,8.917510404039929,9.023460917657731,2700800.0
2003-10-16,9.023460701347512,9.22653230374198,9.023460701347512,9.22653230374198,3778900.0
2003-10-17,9.138240917568783,9.182386333715044,8.935168466812671,8.952827306887047,1303700.0
2003-10-20,9.005802083962463,9.102924019694402,8.961655826086112,8.979314666044585,971800.0
2003-10-21,9.094095262358303,9.341313145651684,9.094095262358303,9.341313145651684,1710100.0
2003-10-22,9.447264618618291,9.544386571209438,9.350143508047124,9.3766309305629,3744400.0
2003-10-23,9.358971873762474,9.491409813420857,9.217703671568344,9.491409813420857,1128700.0
2003-10-24,9.57970330961274,9.641507575474767,9.50024020092158,9.53555704455988,4767100.0
2003-10-27,9.535557135601376,9.55321513657913,9.41194776067718,9.42077718217605,975100.0
2003-10-28,9.341314153664994,9.358972996815735,9.18238793338828,9.253021621951266,3060000.0
2003-10-29,9.270679260425698,9.588530817655991,9.270679260425698,9.553213977963738,3789000.0
2003-10-30,9.464923381889935,9.67682444427061,9.464923381889935,9.544386490787682,5757500.0
2003-10-31,9.579703334517797,9.729800130875764,9.500240225620049,9.544386490787682,2015700.0
2003-11-03,9.641507772513568,9.641507772513568,9.235363641362998,9.358973017633168,1676600.0
2003-11-04,9.40311546121766,9.44726171318041,9.279506966145624,9.394286884440888,2040200.0
2003-11-05,9.394291899252936,9.43843733276145,9.270682496176654,9.279511919686426,1803400.0
2003-11-06,9.191215855806275,9.226532694327329,8.82921805046057,8.84687689073102,2666200.0
2003-11-07,8.740925533148026,8.882193729252068,8.61731701933428,8.84687689073102,4094000.0
2003-11-10,8.820390718584845,8.864536987692908,8.617319059515827,8.643806484172645,2308700.0
2003-11-11,8.652634950874575,8.696781215107496,8.529025579426383,8.652634950874575,1791400.0
2003-11-12,8.714439755049964,9.13824273909331,8.696781753475662,9.13824273909331,3745200.0
2003-11-13,9.147071089106785,9.314826730958869,9.094096243694535,9.253021621951266,6063500.0
2003-11-14,9.358971074104288,9.4384333258979,9.155898629690007,9.22653230374198,2798800.0
2003-11-17,9.27067763128128,9.32365330252014,8.988142963393306,9.244190216671717,1891600.0
2003-11-18,9.253022266734297,9.694483272025511,9.208876839821212,9.685654691854928,2545800.0
2003-11-19,9.65033575880778,9.871066213733702,9.544385241485717,9.826919954344543,2863600.0
2003-11-20,9.9328695505743,10.021162061165096,9.615018028083046,9.667992860821697,2981500.0
2003-11-21,9.712143073882665,9.826923047616418,9.623850527312044,9.623850527312044,1242800.0
2003-11-24,9.579705142083288,9.667996847058076,9.411949471196964,9.641509419767653,1466100.0
2003-11-25,9.562044328234949,9.800433650854306,9.562044328234949,9.632678014488102,2655900.0
2003-11-26,9.712142480419152,10.233066620910297,9.667996209831411,10.224237198388735,4395700.0
2003-11-27,10.277210096932563,10.277210096932563,10.065308224135514,10.09179648449755,675100.0
2003-11-28,10.20657737388155,10.28603963633441,10.082968006699447,10.127114269408766,2069200.0
2003-12-01,10.321356101152915,10.595062246338756,9.932870855942582,10.56857482648848,2505100.0
2003-12-02,10.330188327714025,10.63921139731193,10.330188327714025,10.59506512422364,3307900.0
2003-12-03,10.49794219524367,10.5597464617475,10.400820242714817,10.49794219524367,1951900.0
2003-12-04,10.49794206919723,10.577404335739503,10.153602212767492,10.550916913558746,2498700.0
2003-12-05,10.206578985946985,10.444967494997394,10.153603293924636,10.400821225315449,3440000.0
2003-12-08,10.418479335578445,10.489113025282434,10.153602578178484,10.24189511131847,2222400.0
2003-12-09,10.321357549178718,10.330186971040824,9.906384825899872,10.003505940323004,1878100.0
2003-12-10,9.977016148691018,10.021162405503333,9.005801866899397,9.182386052128834,7423000.0
2003-12-11,8.979313544516874,9.553212299169251,8.864533625182453,9.244190216671717,6332500.0
2003-12-12,9.403117292302012,9.62384775307924,9.358971873762474,9.491409813420857,2428900.0
2003-12-15,9.27067946471072,9.447263667063137,9.120582682206193,9.341313145651684,2046400.0
2003-12-16,9.341314452319931,9.403118721283516,8.899853463677136,8.961657732640724,4583300.0
2003-12-17,9.005805120308434,9.164731365438032,8.811562025374494,8.908683993851522,4453500.0
2003-12-18,8.891025957780784,9.129415347188942,8.714441692674846,9.058781641146568,3157300.0
2003-12-19,9.11175364019989,9.120583061189368,8.89985258857197,8.89985258857197,1789100.0
2003-12-22,9.023460025113671,9.120581109151756,8.899850683776314,8.91750952197583,824300.0
2003-12-23,8.99697168546044,9.005801104479378,8.767412685106263,8.891021183292418,3319200.0
2003-12-24,8.908680102876072,8.95282635635511,8.829217015017752,8.91750952197583,873000.0
2003-12-29,9.094097092728578,9.464924413315067,9.094097092728578,9.464924413315067,1247000.0
2003-12-30,9.447264711655428,9.482581556030926,9.226534223803572,9.26185106817907,1207600.0
2003-12-31,9.297166047642524,9.297166047642524,9.041118766775512,9.11175244135815,842100.0
2004-01-02,9.094094375399484,9.305995397555405,9.094094375399484,9.22653230374198,584400.0
2004-01-05,9.544386377016323,9.703311750897418,9.411947583092124,9.65033690694371,3564400.0
2004-01-06,9.6591657736836,9.6591657736836,9.235363641362998,9.358973017633168,3951300.0
2004-01-07,9.18238724924368,9.25302093254402,8.917511357877359,8.970486199342654,2382800.0
2004-01-08,9.032290461725474,9.067608145395567,8.846877674577017,8.970486199342654,2086200.0
2004-01-09,8.988147937799827,9.208878479753494,8.926342813479065,9.005805943305619,3145400.0
2004-01-12,8.970486188441752,9.173558659198406,8.917511347040834,9.0146324509558,2444000.0
2004-01-13,9.049949377313396,9.12941248217885,8.838048325685476,8.89985258857197,2564900.0
2004-01-14,8.740927929629027,8.81156162603661,8.34361317683136,8.405418292703054,6721300.0
2004-01-15,8.211173904031924,8.317124431836342,7.972784584957022,8.211173904031924,5762100.0
2004-01-16,8.299463865824787,8.56434055133404,8.202342779346628,8.449560626212703,2583800.0
2004-01-19,8.440732045954418,8.520194293761566,8.387756372063214,8.493706877825849,455500.0
2004-01-20,8.520196220947314,8.705609858475638,8.440733955166571,8.52902564226294,974600.0
2004-01-21,8.46721946485588,8.55551113201245,8.370097536357951,8.449560626212703,1669500.0
2004-01-22,8.387758512711986,8.45839220124691,8.246491135642142,8.27297855833774,2955500.0
2004-01-23,8.387758739414824,8.476051273479825,8.078735712207328,8.105223977638833,3568700.0
2004-01-26,8.13170984839452,8.211172945476463,7.972783654230637,8.07873416966661,1940600.0
2004-01-27,8.078735517908079,8.414245960457812,8.078735517908079,8.281808004565544,1646300.0
2004-01-28,8.361268121539473,8.61731536207985,8.308292452936087,8.317121871373265,2707000.0
2004-01-29,8.299464108751183,8.37892720093183,8.07873367136929,8.167026183129966,3762100.0
2004-01-30,8.202344482876569,8.211173904031924,8.078735112761441,8.211173904031924,1843800.0
2004-02-02,8.122881363645469,8.167027627332335,7.875663465826939,8.158198206190972,3243400.0
2004-02-03,8.246491135642142,8.370099669568264,8.211174291374679,8.27297855833774,2246700.0
2004-02-04,8.352441828194731,8.396588094878405,8.114052493314903,8.131711336796371,882500.0
2004-02-05,8.105223376227505,8.317124431836342,8.043418270159968,8.211173904031924,1612800.0
2004-02-06,8.387757283112515,8.740925674014571,8.378927862834997,8.661463417576504,2160200.0
2004-02-09,8.785070823445027,8.820387658073178,8.696779157884528,8.758583407978854,1616500.0
2004-02-10,8.829219077353496,8.838048498515638,8.670292864514751,8.767414813258405,1436700.0
2004-02-11,8.740928390676453,8.873367209941323,8.71444096363153,8.829220936853034,2260900.0
2004-02-12,8.873364452117737,8.91751071148546,8.652633997298988,8.661463417576504,2729700.0
2004-02-13,8.73209902238877,8.802732716153649,8.484880252191642,8.643806484172645,3100900.0
2004-02-16,8.65263388597046,8.696780144770177,8.582000208698851,8.670291884278434,847400.0
2004-02-17,8.749756818996019,8.855707357151022,8.696781970928532,8.820390511099356,2457700.0
2004-02-18,8.74092475870832,8.785071013453269,8.37892698543536,8.41424382082736,4706700.0
2004-02-19,8.343610240445992,8.396585915117871,8.21117231679597,8.308293404671334,2452000.0
2004-02-20,8.255319170410266,8.299464586813656,8.078734136717335,8.114050975051953,2294800.0
2004-02-23,8.255323311369212,8.299468749916429,7.9904464699845885,8.00810447699942,928500.0
2004-02-24,8.078736512025085,8.325955295074445,8.043419663306619,8.193516480865126,1151500.0
2004-02-25,8.140541333023023,8.184687602822141,7.981615098554224,8.061078215788624,1480700.0
2004-02-26,7.990442494479891,8.228830943705868,7.937466815751979,8.07873416966661,1853800.0
2004-02-27,8.052244448021467,8.20234117912655,7.866830888539872,7.866830888539872,2627100.0
2004-03-01,8.122880395140568,8.22883091014442,7.875662526798247,8.114050975051953,4066600.0
2004-03-02,8.07873383812341,8.096392677647962,7.875662235709948,7.902149652976962,1631700.0
2004-03-03,7.884494117737404,7.937468968815059,7.672592187366555,7.8580058501785,1796700.0
2004-03-04,7.902151783698418,7.999273743231608,7.813860088328291,7.813860088328291,2694900.0
2004-03-05,8.05224696433109,8.0699058050475,7.9198090270375,7.963955286808653,1671600.0
2004-03-08,7.963954749293079,8.034588423351659,7.840345398680658,7.902149652976962,1979700.0
2004-03-09,7.946297847697126,8.016931538981721,7.866834734496951,7.990444115255002,2129900.0
2004-03-10,7.928638249951735,7.937467671027746,7.575469827110654,7.681420353962979,1696600.0
2004-03-11,7.593130628148853,7.78737288981236,7.540154930045979,7.743227457083481,1369400.0
2004-03-12,7.593125723911412,7.7961972777691875,7.557808895326599,7.7961972777691875,1131500.0
2004-03-15,7.884494862664271,7.884494862664271,7.62844747954405,7.743227457083481,2214300.0
2004-03-16,7.813857642778828,7.840345058897937,7.681418878143726,7.76971138790046,1803500.0
2004-03-17,7.831515008437608,7.963953762400504,7.64610142650532,7.946294925064234,4168500.0
2004-03-18,8.03459275055207,8.22000645531928,7.9904464699845885,8.00810447699942,2482300.0
2004-03-19,8.034587427706166,8.09639167434369,7.884490678426708,7.946294925064234,3061800.0
2004-03-22,8.131712020410511,8.149370023356445,7.893322665489842,7.999274051245743,923900.0
2004-03-23,7.990443996064561,8.105223953194903,7.937468307381324,8.096394531411029,1249300.0
2004-03-24,8.05224890210362,8.167028868322454,7.9639572033338,7.999274051245743,1189300.0
2004-03-25,8.03459108264207,8.193516480865126,8.03459108264207,8.193516480865126,2185600.0
2004-03-26,8.290637401481465,8.361271090016388,8.228832292498417,8.27297855833774,2254100.0
2004-03-29,8.193516480865126,8.299467027020524,8.025761659957432,8.193516480865126,1176400.0
2004-03-30,8.246490099236,8.431903718842673,8.211173259407104,8.299464937969404,2332700.0
2004-03-31,8.39658679340095,8.626146670958084,8.370098532284445,8.458391051966382,3234300.0
2004-04-01,8.564341401349498,8.69678017825863,8.502537144003815,8.634975078893092,2948200.0
2004-04-02,8.440732099326405,8.511365770281458,8.361269008997027,8.511365770281458,2291400.0
2004-04-05,8.467222475919996,8.467222475919996,8.255321388965479,8.423076205632787,2404200.0
2004-04-06,8.396585884535606,8.502536391473685,8.343610210056676,8.343610210056676,1151000.0
2004-04-07,8.370099364995841,8.652634950874575,8.370099364995841,8.652634950874575,3763600.0
2004-04-08,8.564341475863063,8.65263399457067,8.502537217979658,8.520195216509261,733700.0
2004-04-12,8.573170896137796,8.626146575766333,8.476049799175321,8.520195216509261,1125700.0
2004-04-13,8.378928252195932,8.378928252195932,8.034589265570283,8.087564105657352,1649600.0
2004-04-14,7.955125747579559,8.2023436197761,7.937466907127019,8.01693000512373,4932400.0
2004-04-15,7.955125747579559,8.08756368289417,7.955125747579559,8.01693000512373,2226500.0
2004-04-16,8.07873632753256,8.140541442893515,7.999274051245743,7.999274051245743,841600.0
2004-04-19,8.078733277723073,8.140538369751935,7.902149104825801,7.97278277398471,1279200.0
2004-04-20,7.946297680507968,7.946297680507968,7.593129231515614,7.610787232955231,1603800.0
2004-04-21,7.593127696924041,7.637273112611178,7.107520546187068,7.1516668038940345,8666300.0
2004-04-22,7.239959129335424,7.434202175528152,7.204642288393101,7.416543334047038,3272900.0
2004-04-23,7.478347663611025,7.478347663611025,7.23995838039567,7.257617220050061,2589200.0
2004-04-26,7.390055639494227,7.434201899538205,7.301763961426144,7.301763961426144,830500.0
2004-04-27,7.372397130359955,7.390055127943308,7.204641522209111,7.204641522209111,989500.0
2004-04-28,7.089864176527351,7.151669295659007,6.533623577473257,6.621915702639775,4026500.0
2004-04-29,6.7543515819219495,6.922106767680628,6.621913233058793,6.683717908130908,2916400.0
2004-04-30,6.833815192923937,6.869132455679504,6.648401984264493,6.71020624681432,870200.0
2004-05-03,6.666061004817545,6.772011539585691,6.560110049039397,6.577768471500755,2578100.0
2004-05-04,6.772011993278053,7.089863618877028,6.7543535696336665,7.089863618877028,2753400.0
2004-05-05,7.160496981481264,7.169326403399124,6.869133215362025,6.948595907572722,1829500.0
2004-05-06,6.816157405774362,6.8691330943280775,6.515964223026658,6.560110068808084,4682900.0
2004-05-07,6.427671472858017,6.4718173142603765,6.171623740280508,6.171623740280508,3912100.0
2004-05-10,5.915576350533529,6.312891443963664,5.8802595094744,6.286403602664339,4386500.0
2004-05-11,6.330550557041747,6.586597893236434,6.286404290383353,6.577768471500755,2114000.0
2004-05-12,6.754353710062518,6.957425796700034,6.533623199413484,6.533623199413484,2588700.0
2004-05-13,6.489475882584308,6.6042558306582935,6.427671619013675,6.6042558306582935,1185100.0
2004-05-14,6.66606076977771,6.904449675105641,6.648402347938973,6.886791253266905,4451900.0
2004-05-17,7.063375850327542,7.213472654508604,6.983912737288155,6.992742159185869,3517800.0
2004-05-18,6.93093603559124,6.957423874796599,6.772010263388854,6.93093603559124,1134100.0
2004-05-19,7.081034172649224,7.15166785858917,7.019229065936805,7.081034172649224,2531600.0
2004-05-20,7.063374799719759,7.063374799719759,6.904449018289646,7.019228538817533,862800.0
2004-05-21,7.19581221958117,7.231129057342779,7.089861706296349,7.1516668038940345,1125800.0
2004-05-25,7.337083657394342,7.451862799364543,7.204644825703783,7.372400510774451,3026300.0
2004-05-26,7.460690338803296,7.460690338803296,7.151668160284811,7.160496739884776,1529900.0
2004-05-27,7.381226579429666,7.460689682984205,7.292934897051221,7.398885421117304,3174300.0
2004-05-28,7.398884813000381,7.451859649669443,7.328251136095067,7.451859649669443,933900.0
2004-05-31,7.4165437734750945,7.504836302072162,7.4165437734750945,7.496006880808464,1035200.0
2004-06-01,7.5048366460396,7.5048366460396,7.028058822207296,7.1251799344994335,1850900.0
2004-06-02,7.12518013582984,7.142838979665561,6.807328524967028,6.948595907572722,1985800.0
2004-06-03,6.957424474623125,6.975082895279125,6.816156688365171,6.82498610919815,956300.0
2004-06-04,6.824986098734004,6.992741305213775,6.772010836847229,6.869132360811297,1555200.0
2004-06-07,6.975083712101117,7.019229558405867,6.939766866653314,6.983912712958064,750100.0
2004-06-08,6.975083362460587,7.01040020613806,6.780840301224502,6.886791253266905,962900.0
2004-06-09,6.7984984325911055,6.7984984325911055,6.568938958495676,6.666060484964111,2798500.0
2004-06-10,6.719036281774285,6.754353126747317,6.630744169341705,6.630744169341705,1397300.0
2004-06-11,6.62191329104228,6.62191329104228,6.507133359621836,6.542450196826602,1788400.0
2004-06-14,6.533620815734062,6.542449814013695,6.321719383894368,6.374694636601821,1625600.0
2004-06-15,6.454160080856617,6.542452200914225,6.427672655344354,6.533623199413484,1732600.0
2004-06-16,6.480645844560507,6.692546864595775,6.410012171215416,6.692546864595775,1593300.0
2004-06-17,6.754353666221334,6.798499515458577,6.551281580901921,6.568940004798825,1501900.0
2004-06-18,6.71020624681432,6.816156772051134,6.6837188260100975,6.71020624681432,2637300.0
2004-06-21,6.842644714735679,6.860303135868792,6.58659739780056,6.648402082271439,964400.0
2004-06-22,6.630743636015516,6.666060478147932,6.560109530740717,6.639572636043635,3493800.0
2004-06-23,6.69254940277299,6.69254940277299,6.586598852573168,6.621915702639775,1005700.0
2004-06-24,6.789670245940535,6.869133360844201,6.710207131036869,6.851474937644499,3347700.0
2004-06-25,6.8338150985434885,6.895619781249707,6.789669257476153,6.869132360811297,950700.0
2004-06-28,6.922108361871789,6.992742051930072,6.533622645541229,6.560110068808084,2068600.0
2004-06-29,6.498305471284043,6.515963892903974,6.33937925569469,6.445330206424253,1405900.0
2004-06-30,6.5247932678873,6.595426958423073,6.462988999173498,6.551281112343217,1583600.0
2004-07-02,6.639574127673079,6.648403550694762,6.533623577473257,6.621915702639775,470200.0
2004-07-05,6.639573700386441,6.648403122839911,6.5336231570050165,6.568940004798825,374700.0
2004-07-06,6.533623199413484,6.5954274729487885,6.410014231332833,6.533623199413484,777000.0
2004-07-07,6.648402417390135,6.86030348166855,6.595426730310541,6.7896697935757455,2279700.0
2004-07-08,6.8779623006539685,6.930937569781044,6.772011762399815,6.904450145722513,3481800.0
2004-07-09,6.904449212655128,6.904449212655128,6.763181426397173,6.82498610919815,808600.0
2004-07-12,6.869132160016799,7.15166730283066,6.754352218778988,7.1075210420438255,1651200.0
2004-07-13,6.886790959022393,7.028058327696504,6.63957264283273,6.666060484964111,2294900.0
2004-07-14,6.75435213776666,6.79849797701406,6.586596938202685,6.586596938202685,1859500.0
2004-07-15,6.586597957611105,6.683719492602799,6.5247932678873,6.551281112343217,1663500.0
2004-07-16,6.648402063879846,6.736694169301167,6.621914221748467,6.666060484964111,1487600.0
2004-07-19,6.683717908130908,6.77201000036971,6.542450139538919,6.683717908130908,2014200.0
2004-07-20,6.560110113155187,6.613085381057018,6.471817999985468,6.551281112343217,902100.0
2004-07-21,6.4894755134461946,6.551280194511185,6.410012833231142,6.454158673126183,1161800.0
2004-07-22,6.507133951265219,6.507133951265219,6.401183430017658,6.436500270433512,517100.0
2004-07-23,6.401184653477175,6.427672499356665,6.198112571767843,6.224600417647332,1005900.0
2004-07-26,6.2775742312036265,6.330549489655606,6.109819035600724,6.162794294052705,1718700.0
2004-07-27,6.198111149956767,6.242257409292342,5.977380695298748,6.145135891360034,1138100.0
2004-07-28,6.189282582053405,6.233428423455764,6.065673215702893,6.171623740280508,978300.0
2004-07-29,6.109819467500116,6.224599412764762,6.100990046629009,6.215769991893655,1536000.0
2004-07-30,6.28640316270456,6.374695259173177,6.2334279048233885,6.2334279048233885,1042100.0
2004-08-03,6.1627932320370284,6.392352645769657,6.1627932320370284,6.268743730682857,1056900.0
2004-08-04,6.251087506390794,6.268745929024271,6.056844857422552,6.056844857422552,728500.0
2004-08-05,6.092161298199641,6.136307141347261,5.889089240892654,5.942064505275784,1954500.0
2004-08-06,6.136306953121883,6.162794795005947,6.030356427605554,6.118648532202495,3796300.0
2004-08-09,6.11864904166245,6.127478463362294,6.030356929714002,6.100990619272761,1088600.0
2004-08-10,6.092160616116731,6.259915811719632,6.092160616116731,6.162794294052705,1395300.0
2004-08-11,6.118649182800168,6.118649182800168,5.968552799530561,5.977381800424063,684200.0
2004-08-12,6.012697669470671,6.048014509328742,5.906747149896461,5.933234569285043,2292400.0
2004-08-13,6.003870583062491,6.048016436446583,5.906749032001371,6.012699585335279,1367100.0
2004-08-16,6.118648467361265,6.215769991893655,6.039185784571092,6.215769991893655,1537700.0
2004-08-17,6.180453923068691,6.39235499834624,6.153966078153991,6.39235499834624,1876000.0
2004-08-18,6.35703621903267,6.542449814013695,6.321719383894368,6.374694636601821,5861600.0
2004-08-19,6.462987915586136,6.727864210686017,6.43650007557118,6.67488895166604,7665000.0
2004-08-20,6.692548192030821,6.904449675105641,6.648402347938973,6.886791253266905,4069800.0
2004-08-23,6.851473950687129,6.851473950687129,6.763181426397173,6.82498610919815,1861800.0
2004-08-24,6.754352534920641,6.798498376763804,6.648402009285092,6.719035693042124,4703400.0
2004-08-25,6.842644857349702,7.063375336619048,6.83381543609414,7.010400072115603,2019500.0
2004-08-26,7.05454640385367,7.063375825720623,6.91327902206246,6.983912712958064,2306600.0
2004-08-27,6.948595386356594,7.063375336619048,6.886791121607563,7.010400072115603,3229700.0
2004-08-30,7.107521168363872,7.142838009217037,6.913278122661506,6.913278122661506,2325300.0
2004-08-31,6.904448493147587,7.14283735766623,6.904448493147587,7.14283735766623,3017000.0
2004-09-01,7.081035038569878,7.107522463531444,6.930937806077541,7.089863618877028,4929500.0
2004-09-02,7.063374799719759,7.063374799719759,6.966253278340828,7.019228538817533,2109100.0
2004-09-03,6.922107195689802,6.922107195689802,6.674888901125195,6.727864159744054,4316500.0
2004-09-07,6.613086279618093,6.657232552706383,6.551282002506561,6.621915702639775,1119100.0
2004-09-08,6.551280530712597,6.727864741374675,6.507134267542094,6.639572636043635,1323000.0
2004-09-09,6.577766424203564,6.772009431831326,6.542449590273039,6.772009431831326,902500.0
2004-09-10,6.842643630959041,6.904448305640947,6.692546864595775,6.692546864595775,788300.0
2004-09-13,6.657230815971077,6.913278122661506,6.657230815971077,6.913278122661506,874100.0
2004-09-14,6.930937545455475,6.96625439141624,6.860303853533942,6.8956206994947085,1579600.0
2004-09-15,6.842644097256548,6.904448776150182,6.727864159744054,6.727864159744054,589100.0
2004-09-16,6.772009431831326,6.842643099692378,6.727863178913235,6.772009431831326,599700.0
2004-09-17,6.763180517538143,6.869131448246053,6.674888426123134,6.754351518901592,1851400.0
2004-09-20,6.71903516047921,6.842644097256548,6.71903516047921,6.727864159744054,654600.0
2004-09-21,6.842645315879483,7.160496924199583,6.798499048663355,7.028058964571212,2654600.0
2004-09-22,6.939767290392389,7.125180529809599,6.913279444184198,7.036888410799015,1503000.0
2004-09-23,7.1693267176898265,7.284106681593711,7.10752244559545,7.134009870490174,1875500.0
2004-09-24,7.107521569266647,7.186984676173398,7.010400040937284,7.07220472642142,988900.0
2004-09-27,7.107521371856375,7.231129897371489,7.081033950963127,7.19581305550718,1478500.0
2004-09-28,7.301764414750597,7.460689781947854,7.284105572828719,7.337081256574423,1753900.0
2004-09-29,7.38122656456057,7.434202247496852,7.266446619881887,7.345909723276353,1435000.0
2004-09-30,7.390055321495757,7.646102608309117,7.390055321495757,7.566639512053274,2125600.0
2004-10-01,7.504836391529962,7.5224952342678515,7.310593331513007,7.381227018424632,1168900.0
2004-10-04,7.186983493057268,7.28410458438865,7.125178396737467,7.239958327594453,1089000.0
2004-10-05,7.284106797545608,7.522496151453098,7.195814257130968,7.504837306562141,2879500.0
2004-10-06,7.50483488006395,7.6196148086837745,7.434201207377874,7.557810555588406,1396700.0
2004-10-07,7.6372732743878835,7.6372732743878835,7.504835340481445,7.54898159912354,2847500.0
2004-10-08,7.6637623538308945,7.813859144043337,7.646103511678871,7.681420353962979,2873200.0
2004-10-12,7.390055639494227,7.451859898343872,7.301763961426144,7.301763961426144,1689100.0
2004-10-13,7.204642063497768,7.310592583017455,7.134008383817976,7.222300904427656,2425100.0
2004-10-14,7.28410458438865,7.372397097977044,7.213470910325861,7.239958327594453,1907200.0
2004-10-15,7.284105451187346,7.398885395702991,7.284105451187346,7.3900559748895,2735400.0
2004-10-18,7.41654433786511,7.557812562774748,7.398886336013917,7.425373759800716,1830400.0
2004-10-19,7.548981105219989,7.672589610906765,7.4783474328218915,7.593127360973749,1501700.0
2004-10-20,7.725565467830513,7.955125329530803,7.725565467830513,7.902149652976962,4534000.0
2004-10-21,7.875664196267363,8.069907269292976,7.822688506525823,7.955127309869661,3417100.0
2004-10-22,7.946300189417107,8.105226462651935,7.928641340382008,8.00810447699942,2544900.0
2004-10-25,8.140539647897294,8.255319588807048,8.05224712657598,8.22883132719872,3432800.0
2004-10-26,8.07873416966661,8.122880428269895,7.813858302086603,8.07873416966661,2106800.0
2004-10-27,8.131710097590133,8.131710097590133,7.787370280356068,7.787370280356068,1677900.0
2004-10-28,7.74322588544537,7.928638686121911,7.513665976960151,7.80503015233755,2857100.0
2004-10-29,7.813857884267167,8.07873373768384,7.805028464614662,8.052246320746134,2473000.0
2004-11-01,8.052245654270575,8.052245654270575,7.566638559833501,7.575467978755204,2871000.0
2004-11-02,7.522496151453098,7.548983576769462,7.345911070623815,7.504837306562141,1694100.0
2004-11-03,7.663761805177795,7.725566064245396,7.5489818654666205,7.70790722335758,2317400.0
2004-11-04,8.061077559337932,8.264149205048726,8.061077559337932,8.149369249726105,11263300.0
2004-11-05,8.087564727869054,8.590829957514105,7.972784776156682,8.546684534718548,6026200.0
2004-11-08,8.396586734085568,8.590828928781862,8.343611054246663,8.484878411123919,3496800.0
2004-11-09,8.476050699282833,8.846877970002705,8.431904435240954,8.687951756259917,6404000.0
2004-11-10,8.564341475863063,8.608487735216867,8.343611021113913,8.520195216509261,3657000.0
2004-11-11,8.546683571648318,8.555512150000615,8.423074212497582,8.458391051966382,1011700.0
2004-11-12,8.484877308095871,8.811558238911202,8.47604873095365,8.758583407978854,3236000.0
2004-11-15,8.652636181290852,8.740927880291938,8.378929977741313,8.387759400247445,2459500.0
2004-11-16,8.484877283838081,8.776241379192264,8.4760487067211,8.705607710137903,2731600.0
2004-11-17,8.873363479190317,8.873363479190317,8.626145632665288,8.626145632665288,5739600.0
2004-11-18,8.573171781848947,8.679122310032113,8.502538096393504,8.679122310032113,1592000.0
2004-11-19,8.634974209954928,8.820387805353642,8.608486794046472,8.626145632665288,2515500.0
2004-11-22,8.617318107892226,8.740926637320463,8.608488686641651,8.652634950874575,1466300.0
2004-11-23,8.608488712011306,8.634976133821137,8.34361196785312,8.564342447648283,2886100.0
2004-11-24,8.56434364026969,8.617319333286403,8.361271974749126,8.387759400247445,1466700.0
2004-11-25,8.440733929807067,8.652634988625666,8.405417086670635,8.617318145489232,672200.0
2004-11-26,8.564343403208083,8.617319094758425,8.43190543736231,8.555513980946351,910500.0
2004-11-29,8.493710818741974,8.634978225304142,8.493710818741974,8.50254024215715,1475900.0
2004-11-30,8.476049096110996,8.476049096110996,8.069905059380265,8.246489240128454,4036400.0
2004-12-01,8.308296449705166,8.396588992511377,8.167029054831298,8.193516480865126,2421500.0
2004-12-02,8.237663376616245,8.264150804657604,7.654934907585409,7.743227457083481,3680700.0
2004-12-03,7.672590106152123,8.158197266748552,7.663761528047345,8.07873416966661,4212100.0
2004-12-06,8.016929484155925,8.167026250169268,7.840345301204874,8.052246320746134,2476700.0
2004-12-07,7.999272159741579,8.043417577677848,7.725566021629392,7.787370280356068,3080200.0
2004-12-08,7.284107831523268,7.831519470546836,7.266448984125642,7.831519470546836,3105500.0
2004-12-09,7.725564510479117,8.07873283700742,7.66376026384159,7.946294925064234,2219400.0
2004-12-10,7.79619985688834,7.981613478801581,7.681419915511584,7.69907875665565,2163100.0
2004-12-13,7.813859573899285,7.875663840791466,7.690250198094941,7.80503015233755,1346200.0
2004-12-14,7.707908199198428,7.840346996564508,7.707908199198428,7.80503015233755,1163300.0
2004-12-15,7.910979639829293,8.096393258029194,7.760882861190332,7.787370280356068,2784200.0
2004-12-16,7.7873703934048,7.9109797546724545,7.601956772513263,7.637273612586895,2156100.0
2004-12-17,7.681420317233086,7.778542264564933,7.654932896151643,7.71673715934832,2266300.0
2004-12-20,7.76971345601179,7.813859722640835,7.593129231515614,7.610787232955231,965700.0
2004-12-21,7.663761064617521,7.707906478531472,7.522493719245368,7.557810555588406,2410000.0
2004-12-22,7.6019588571927805,7.654934552840657,7.548984003565022,7.584300853323567,1051400.0
2004-12-23,7.663762390814879,7.69907923326942,7.610786706123096,7.646103548577637,1389100.0
2004-12-24,7.681419924770639,7.707907344498776,7.637273663877152,7.654932505042503,93400.0
2004-12-29,7.504835857412798,7.548982119095678,7.416543334047038,7.416543334047038,1042200.0
2004-12-30,7.416545780802289,7.557814033196584,7.416545780802289,7.4695214807026735,969400.0
2004-12-31,7.443032074826572,7.522495182560943,7.425373232210064,7.460690075423122,588900.0
2005-01-04,7.195813047259188,7.372398098398251,7.186984468318177,7.337081256574423,1249600.0
2005-01-05,7.337080260945649,7.460688769545625,7.178154073294465,7.239958327594453,1424000.0
2005-01-06,7.275275196582156,7.310592033768678,7.134007847836066,7.204641522209111,1470900.0
2005-01-07,7.345908811803556,7.443030744799299,7.125178370660231,7.231128881366649,1078800.0
2005-01-10,7.292934025435403,7.407713956627367,7.275275185858263,7.292934025435403,2136400.0
2005-01-11,7.398885059906997,7.416543058712664,7.284105120600603,7.301763961426144,1280000.0
2005-01-12,7.381225675720032,7.434201352277031,7.195812070800256,7.239958327594453,1151100.0
2005-01-13,7.134008383817976,7.310592583017455,7.045716284218237,7.222300904427656,1752400.0
2005-01-14,7.072205598395797,7.257619256698985,7.072205598395797,7.134009870490174,1121500.0
2005-01-17,7.116351340251005,7.204643030693627,7.116351340251005,7.169326186112579,167500.0
2005-01-18,7.142838607512839,7.407715357108045,7.116351185159312,7.407715357108045,1500900.0
2005-01-19,7.487176623586267,7.513664884419893,7.284105009314311,7.310592428128074,1023700.0
2005-01-20,7.284105859357832,7.469519496731376,7.284105859357832,7.460690075423122,1288700.0
2005-01-21,7.469520357488932,7.654934016228802,7.434203510206102,7.619617168945973,5054800.0
2005-01-24,7.593129458061305,7.69907999592011,7.398886384310148,7.443032652256324,1592300.0
2005-01-25,7.381226219081456,7.48717673797508,7.284105120600603,7.301763961426144,1126200.0
2005-01-26,7.372397640688562,7.416543058712664,7.301763961426144,7.301763961426144,994200.0
2005-01-27,7.266446279775061,7.416543058712664,7.266446279775061,7.301763961426144,1228900.0
2005-01-28,7.354739191062108,7.381226611689413,7.23995924565056,7.266446666277865,1326300.0
2005-01-31,7.204642404140847,7.266446666277865,7.142838142003829,7.266446666277865,700900.0
2005-02-01,7.169324769468208,7.266445862370155,7.169324769468208,7.186983609279377,582200.0
2005-02-02,7.204641490563058,7.275275164625849,7.195812070800256,7.239958327594453,680200.0
2005-02-03,6.975083796985452,7.089863335582633,6.88679168229146,6.939766951107855,8327800.0
2005-02-04,6.930937484747011,6.966254330398434,6.798499103049168,6.948595907572722,1106600.0
2005-02-07,6.992740713063796,7.001569712125635,6.913277616457642,6.93093603559124,770600.0
2005-02-08,6.886790821015087,6.904449241745487,6.727864613431535,6.763181454892333,2960100.0
2005-02-09,6.648401789867537,7.028058038036752,6.648401789867537,6.975082776967324,3170400.0
2005-02-10,7.063374704138185,7.2841051636425025,7.0545452836732405,7.222300904427656,1509200.0
2005-02-11,7.328250814362391,7.372397070995019,7.231128881366649,7.231128881366649,1358300.0
2005-02-14,7.372397975282431,7.416543395310059,7.345909712841958,7.3900559748895,2489600.0
2005-02-15,7.363568344183595,7.363568344183595,7.1075210420438255,7.1075210420438255,1949400.0
2005-02-16,6.983911776640586,7.10752114014587,6.895619674858205,6.975082776967324,2812300.0
2005-02-17,6.966252005057239,6.966252005057239,6.736692584950127,6.745521582910852,5522300.0
2005-02-18,6.789667835744075,6.833813667567432,6.71903416801881,6.745521582910852,1654700.0
2005-02-21,6.754351539277681,6.754351539277681,6.648401029260045,6.692546864595775,528100.0
2005-02-22,6.930935793064795,7.301763423914254,6.913277374549097,7.239958327594453,4729100.0
2005-02-23,7.222300324951571,7.301763418720642,7.151666650939022,7.284104579207599,1680300.0
2005-02-24,7.284104579207599,7.381225670469902,7.160495228675731,7.284104579207599,1918100.0
2005-02-25,7.257616703257801,7.34590836918332,7.213470449285161,7.24878728405932,1402700.0
2005-02-28,7.301764866791268,7.301764866791268,7.116351225232531,7.275276602268606,2063300.0
2005-03-01,7.195813810713177,7.2046432326108905,6.97508373640045,6.992742159185869,1156700.0
2005-03-02,7.019228775709872,7.284105508042681,7.019228775709872,7.266446666277865,1278700.0
2005-03-03,7.125178391669457,7.284104579207599,7.116349813932748,7.284104579207599,2399700.0
2005-03-04,7.328249665628462,7.540150653824931,7.310590828935584,7.487174985765975,3075000.0
2005-03-07,7.460687572746336,7.540150653824931,7.372395915340979,7.487174985765975,2801100.0
2005-03-08,7.566638952267882,7.831515639518308,7.5489809555284015,7.76971138790046,5169400.0
2005-03-09,7.725566169033245,7.778541850395367,7.601956807201552,7.601956807201553,2379600.0
2005-03-10,7.584300424531305,7.681421545371355,7.434203611038456,7.504837306562141,1360100.0
2005-03-11,7.548984777674994,7.584301631055102,7.2487911029339696,7.372400510774451,2651100.0
2005-03-14,7.292934584107447,7.372397684252182,7.18698406458776,7.222300904427656,2038700.0
2005-03-15,7.26644731311345,7.30176499978695,7.098692511514304,7.1251799344994335,3284900.0
2005-03-16,7.178155622489688,7.25761873346507,7.1251799344994335,7.1251799344994335,2394800.0
2005-03-17,6.975084075693524,7.107522463531444,6.930937806077541,7.089863618877028,1413400.0
2005-03-18,7.036887437648501,7.107521544098816,7.036887437648501,7.063375280193616,1950200.0
2005-03-21,6.939764532177761,6.939764532177761,6.745521526546473,6.816155193681536,1723900.0
2005-03-22,6.860303116891013,6.948595222312332,6.666060484964111,6.666060484964111,1203500.0
2005-03-23,6.648402582356186,6.736694694662975,6.577768471500755,6.577768471500755,1534200.0
2005-03-24,6.5777681196469215,6.692548070011009,6.445330168776025,6.480647011809595,1691500.0
2005-03-28,6.489475531057292,6.560109211888999,6.4188418502255855,6.436500270433512,640700.0
2005-03-29,6.445329790203774,6.542450892336605,6.286403584877409,6.30406200535701,1701000.0
2005-03-30,6.410011949993185,6.445328785446876,6.330548859717437,6.348207277444283,2432000.0
2005-03-31,6.445331607416295,6.515965309249339,6.401185333265607,6.498306883791077,1115400.0
2005-04-01,6.445330040178136,6.621914251822755,6.436500619090921,6.6042558306582935,1440500.0
2005-04-04,6.498305509659974,6.533622353108399,6.3835255579476,6.410013401038911,818300.0
2005-04-05,6.454158690641439,6.4983049516662295,6.374695589200796,6.436500270433512,1545500.0
2005-04-06,6.445331584897486,6.515965286483748,6.401185310901036,6.515965286483748,1315700.0
2005-04-07,6.4983058444413855,6.683719492602799,6.4983058444413855,6.551281112343217,1258500.0
2005-04-08,6.55128213727688,6.683720538256156,6.489477437883864,6.515965286483748,582600.0
2005-04-11,6.586598071694006,6.6307443395485,6.357038152466648,6.39235499834624,1939400.0
2005-04-12,6.3923525766462586,6.445328246406181,6.251085246646075,6.357035744146213,1255800.0
2005-04-13,6.410013040958433,6.42767146169069,6.162794729696886,6.215769991893655,2297000.0
2005-04-14,6.1716244762689065,6.1716244762689065,5.986211246651868,5.986211246651868,4519100.0
2005-04-15,6.048014135649922,6.065672554487924,5.800796271917878,5.836113109593883,2218600.0
2005-04-18,5.853771924324056,6.003868705103125,5.853771924324056,5.8979177638997005,5962600.0
2005-04-19,5.906747049729523,6.118648085284516,5.897917629409766,6.109819085974691,5828700.0
2005-04-20,6.0656718821182425,6.233427052988847,5.95089196188943,6.074501301063475,1763800.0
2005-04-21,6.092161240982364,6.118648662420172,5.968552291915989,5.995039713353798,2713600.0
2005-04-22,6.092160769656299,6.092160769656299,5.933234569285043,5.933234569285043,1786400.0
2005-04-25,5.91557666257923,5.995039769658915,5.853772397970567,5.942064505275784,2328700.0
2005-04-26,6.048014058777861,6.048014058777861,5.880258871444092,5.880258871444092,2493600.0
2005-04-27,5.880259477631322,5.880259477631322,5.580066330254345,5.730162693437856,2130900.0
2005-04-28,5.756650062532063,5.853771577459467,5.668357967602566,5.78313790151587,1987000.0
2005-04-29,5.880259788988998,6.021527580950548,5.827284524882157,6.003869159581602,1972200.0
2005-05-02,5.915577094524613,6.030357052907421,5.862601826273319,6.021528052037209,1051100.0
2005-05-03,5.933235028315623,6.0480149772393865,5.933235028315623,5.995039713353798,1087300.0
2005-05-04,6.039185407456361,6.198111184122604,6.039185407456361,6.109819085974691,1916600.0
2005-05-05,6.127478604703679,6.127478604703679,5.977381800424063,5.977381800424063,3663600.0
2005-05-06,5.906747972986175,6.100990619272761,5.818455861037727,6.100990619272761,1557300.0
2005-05-09,6.092161678105295,6.092161678105295,6.021527987856422,6.048015411194748,575300.0
2005-05-10,6.083331349186812,6.109819189585336,5.83611347018032,5.933234569285043,1875200.0
2005-05-11,5.915576254341133,5.942064095209742,5.800796733270356,5.827284153129017,1057800.0
2005-05-12,5.747822987499847,5.827285689029805,5.668359864959832,5.774310414339814,1241100.0
2005-05-13,5.783137059126576,5.809624473242229,5.4476267262560265,5.562406643450139,1635400.0
2005-05-16,5.465285142669747,5.588894057565792,5.4476267262560265,5.562406643450139,1161900.0
2005-05-17,5.624213388219956,5.677188660988506,5.544750689572153,5.544750689572153,1949500.0
2005-05-18,5.624211846982096,5.686016525447038,5.580066008944219,5.597724428361356,2066300.0
2005-05-19,5.633041142205918,5.694845398289577,5.55357804608702,5.694845398289577,1029600.0
2005-05-20,5.650701081894085,5.650701081894085,5.571237964390829,5.641871659500375,374100.0
2005-05-24,5.83611392169703,6.0480149772393865,5.83611392169703,5.995039713353798,2348300.0
2005-05-25,6.039185187316367,6.048014186304358,5.756650062532063,5.78313790151587,1053800.0
2005-05-26,5.774308494408476,5.818454752476734,5.686016399281877,5.694845398289577,1077300.0
2005-05-27,5.712503684110324,6.003868222748918,5.712503684110324,5.880258871444092,1547200.0
2005-05-30,5.8802584233453095,5.897916840613228,5.791966337005716,5.871429425216289,167000.0
2005-05-31,5.694845808008891,5.942064113159565,5.694845808008891,5.8096257504363455,614700.0
2005-06-01,5.791967243706219,5.986210285070878,5.765479824162822,5.8979177638997005,1447400.0
2005-06-02,6.003868052519985,6.392353251003489,6.003868052519985,6.189281653210243,3456200.0
2005-06-03,6.268745182134775,6.392354125841727,6.242257761845405,6.286403602664339,1543900.0
2005-06-06,6.365866846083892,6.498305213484285,6.118648532202495,6.118648532202495,1219600.0
2005-06-07,6.118649266102461,6.127478688126181,5.862601921554813,5.906748189653379,2538800.0
2005-06-08,5.959721465836285,6.109818221967075,5.924404631571378,5.968550884907448,1241900.0
2005-06-09,5.9773818818030735,6.003869726864216,5.871431343578532,5.906748189653379,1870000.0
2005-06-10,5.871430178105282,6.1804527304245225,5.809625499237462,6.145135891360034,1666300.0
2005-06-13,6.259915188810056,6.401182530624819,6.20693993562952,6.348207277444283,1460800.0
2005-06-14,6.3482079091396,6.3482079091396,6.145135874568712,6.162794294052705,535600.0
2005-06-15,6.162793286716879,6.259914788508868,6.048013368327243,6.198110119912172,3276600.0
2005-06-16,6.33937921866534,6.533622276359949,6.33937921866534,6.480647011809595,3791900.0
2005-06-17,6.577768653824057,6.577768653824057,6.357038156433853,6.418842847266715,3054200.0
2005-06-20,6.489475136728876,6.533621395071149,6.295232526244698,6.330549364514549,1300400.0
2005-06-21,6.233427806881802,6.4188414170575845,6.2157693878655325,6.339378320979416,1233300.0
2005-06-22,6.3393793971111725,6.3393793971111725,6.242258286540005,6.251087287041934,620900.0
2005-06-23,6.286402079146121,6.454157244026265,6.277573081526035,6.357035744146213,2290300.0
2005-06-24,6.321720871407864,6.515963931384186,6.321720871407864,6.410013401038911,1763800.0
2005-06-27,6.401182998041316,6.445329256086948,6.339378320979416,6.339378320979416,1505800.0
2005-06-28,6.31289146949312,6.31289146949312,6.18928252528629,6.295233048892143,758000.0
2005-06-29,6.251086945134031,6.61308478712316,6.251086945134031,6.61308478712316,1618600.0
2005-06-30,6.613086279618093,6.674890977739686,6.489477304384967,6.621915702639775,2391600.0
2005-07-04,6.471817628349158,6.507134471589018,6.357037677314621,6.445330206424253,974300.0
2005-07-05,6.35703621903267,6.445328727888308,6.321719383894368,6.374694636601821,1457500.0
2005-07-06,6.4100137312716665,6.595426958423073,6.4100137312716665,6.551281112343217,2858200.0
2005-07-07,6.604254814611033,6.727863743745356,6.5954253948822,6.683717908130908,4440900.0
2005-07-08,6.666061069968854,6.727865338682655,6.551281112343217,6.551281112343217,2002800.0
2005-07-11,6.551280806473968,6.860303398645195,6.551280806473968,6.8338155554259545,1310200.0
2005-07-12,6.877960988414251,6.877960988414251,6.67488895166604,6.67488895166604,596600.0
2005-07-13,6.621912622785205,6.8426430435447125,6.613083203870089,6.798496790988865,512300.0
2005-07-14,6.754353710062518,6.798499559586303,6.533623199413484,6.533623199413484,2189900.0
2005-07-15,6.498304360825599,6.604254872439897,6.454158103814687,6.542450196826602,1099300.0
2005-07-18,6.462987145457459,6.595425066721147,6.374694636601821,6.374694636601821,1974300.0
2005-07-19,6.401184420321144,6.445330688175639,6.348209151501756,6.39235499834624,1032000.0
2005-07-20,6.462989503367397,6.621915319471089,6.454160080856617,6.533623199413484,748800.0
2005-07-21,6.657230007840133,6.833814190670149,6.648401009203583,6.754351518901592,4087800.0
2005-07-22,6.754353137478365,6.754353137478365,6.515964223026658,6.560110068808084,1920100.0
2005-07-25,6.551282160165861,6.613086438764738,6.498306883791077,6.498306883791077,688600.0
2005-07-26,6.498305070029068,6.498305070029068,6.286403602664339,6.286403602664339,1130100.0
2005-07-27,6.339378846316213,6.392354107755017,6.268745164397808,6.30406200535701,827300.0
2005-07-28,6.268744324213284,6.312890580000449,6.109818561197304,6.189281653210243,1883600.0
2005-07-29,6.1892813095680514,6.251085559026701,5.968550884907448,5.968550884907448,929400.0
2005-08-02,6.092162030269937,6.251087842516795,6.003869912355016,6.224600417647332,1918000.0
2005-08-03,6.277573917790856,6.5777670340313685,6.277573917790856,6.542450196826602,2247700.0
2005-08-04,6.60425579391122,6.710206320308467,6.533622109646389,6.639572636043635,1338700.0
2005-08-05,6.666061069968854,6.701377915236741,6.401184309449692,6.551281112343217,1008800.0
2005-08-08,6.586597034831197,6.7013769763762046,6.410012833231142,6.454158673126183,838000.0
2005-08-09,6.365867598560644,6.418842867580745,6.259917060520443,6.401184444574044,699100.0
2005-08-10,6.436500583277263,6.701377320280347,6.374695899040551,6.639572636043635,1733100.0
2005-08-11,6.745523819180001,7.028059004756705,6.727865396394583,6.992742159185869,2243000.0
2005-08-12,7.063376257007207,7.195814225018065,6.851475171381806,7.036888410799015,2886200.0
2005-08-15,7.019228645221004,7.019228645221004,6.824986020528591,6.913278122661506,1490200.0
2005-08-16,6.886791443593278,7.160496779152937,6.8603035995981525,7.1251799344994335,2521100.0
2005-08-17,7.04571783320509,7.04571783320509,6.824987325173614,7.036888410799015,2087200.0
2005-08-18,7.019228546963941,7.142837909229657,6.895619605708172,7.045716387738008,1336700.0
2005-08-19,6.983912229358891,7.1958132873726735,6.983912229358891,7.010400072115603,1397000.0
2005-08-22,7.063375866444853,7.1516684015834215,6.798499103049168,6.948595907572722,1225200.0
2005-08-23,7.001568794928006,7.036885628568738,6.780838374168498,6.798496790988865,809100.0
2005-08-24,6.886790951980512,6.91327837307484,6.621914214977428,6.639572636043635,708100.0
2005-08-25,6.639571651506554,6.842643674160754,6.621913233058793,6.683717908130908,1137600.0
2005-08-26,6.719036281774285,6.851474660928154,6.630744169341705,6.630744169341705,983200.0
2005-08-29,6.674889503466123,6.833815293664138,6.630743661138327,6.648402082271439,1220900.0
2005-08-30,6.5247923537662045,6.568938614671192,6.427671253391148,6.454158673126183,1627000.0
2005-08-31,6.427672091084214,6.630744159894829,6.392354825151499,6.577768471500755,1557500.0
2005-09-01,6.745522327615721,7.1516668038940345,6.736693328680277,7.1516668038940345,5005300.0
2005-09-02,7.1516673298243285,7.1516673298243285,6.992741127199821,7.045716387738008,1318000.0
2005-09-06,7.089863233461784,7.116351499003468,6.939766851148961,7.028058964571212,990500.0
2005-09-07,7.028057551330993,7.054544969526431,6.886790198262204,6.93093603559124,1301800.0
2005-09-08,7.019229041143603,7.195813255369741,7.019229041143603,7.07220472642142,2576800.0
2005-09-09,7.125178683477404,7.5136647484764785,7.063374426690214,7.451859649669443,3101500.0
2005-09-12,7.390055058300343,7.390055058300343,7.24878771088554,7.319421384592942,1284400.0
2005-09-13,7.239958444673229,7.266445862370155,7.169324769468208,7.186983609279377,2305200.0
2005-09-14,7.284105106107713,7.831516540312212,7.257617686941977,7.787370280356068,3365400.0
2005-09-15,7.990442586464779,8.228831038435052,7.902150068241799,8.01693000512373,5272100.0
2005-09-16,8.12288052177939,8.2023436197761,8.01693000512373,8.01693000512373,21560600.0
2005-09-19,8.290636462663612,8.290636462663612,7.610786234975101,7.69907875665565,6231600.0
2005-09-20,7.610785856010565,7.831516307201196,7.5224941807462224,7.54898159912354,3257100.0
2005-09-21,7.672590946184668,7.875663421185198,7.557811840077343,7.734396051803929,2739000.0
2005-09-22,7.76971101407675,7.76971101407675,7.46068808681596,7.540151173369862,2456100.0
2005-09-23,7.451861613909344,7.55781299921494,7.328253067752929,7.504837306562141,2523500.0
2005-09-26,7.381226345229175,7.840346110301268,7.328251505886942,7.601956807201553,3266800.0
2005-09-27,7.504835723216581,7.725566185664127,7.460689462323092,7.654932505042503,3939000.0
2005-09-28,7.63727345261524,7.946296428301581,7.531322934613603,7.910979588967703,6980500.0
2005-09-29,7.875666477317243,8.140543318701866,7.866837052799694,8.00810447699942,5439400.0
2005-09-30,7.990441755927311,8.078733422953277,7.831515576452896,7.884491250284291,2153200.0
2005-10-03,7.769713351175549,7.884493306054346,7.593129129062012,7.672591397498111,2150700.0
2005-10-04,7.72556422900176,7.769710478714277,7.425370741380257,7.487174985765975,2282000.0
2005-10-05,7.487177103495747,7.548982207382565,7.372398000605762,7.398885421117304,1080500.0
2005-10-06,7.504836596995249,7.734396506752842,7.496007175384574,7.672591397498111,2677900.0
2005-10-07,7.628443984475384,7.946295501404444,7.575468310643989,7.884491250284291,1970200.0
2005-10-11,7.902151783698418,7.990444321088583,7.73439697308115,7.813860088328291,1315900.0
2005-10-12,7.813857266831111,7.813857266831111,7.4783469247255985,7.540151173369862,1497000.0
2005-10-13,7.46069093516321,7.619617168945973,7.345910970989,7.619617168945973,2049000.0
2005-10-14,7.460687572746336,7.601954898210647,7.363566496994541,7.487174985765975,1754000.0
2005-10-17,7.610785770197614,7.690248866453455,7.531322673941771,7.566639512053274,2078500.0
2005-10-18,7.460690201815101,7.601957577060551,7.310593405111818,7.407715357108045,2240000.0
2005-10-19,7.239958359395633,7.257617198998802,7.019227916474914,7.204641522209111,2823300.0
2005-10-20,7.222300234915987,7.239958232189088,6.736693100618591,6.754351518901592,1905400.0
2005-10-21,6.798498058555877,7.15166730283066,6.736693798666242,7.1075210420438255,2205100.0
2005-10-24,7.107522463531444,7.28410669997532,7.07220561624267,7.089863618877028,1409400.0
2005-10-25,7.301764752164029,7.504836391529962,7.257618487339271,7.381227018424632,3084900.0
2005-10-26,7.381227460465075,7.4342031498313395,6.97508373640045,6.992742159185869,3558600.0
2005-10-27,7.1340089656339565,7.222301493444356,7.019229016288416,7.063375280193616,3600100.0
2005-10-28,6.948595355453148,7.195813255369741,6.948595355453148,7.07220472642142,1674800.0
2005-10-31,7.24878728405932,7.39005462315596,7.116349364161161,7.24878728405932,7213500.0
2005-11-01,7.204643030693627,7.310593564436769,7.134009341531533,7.169326186112579,1487200.0
2005-11-02,7.284106259872139,7.5931292864929,7.239959992923458,7.531324175956743,2779200.0
2005-11-03,7.50483460812955,7.610785113319594,7.169324254017857,7.178153673288636,2233900.0
2005-11-04,7.257618160284666,7.310593002071164,7.036887267117796,7.19581305550718,5293000.0
2005-11-07,7.222300446881886,7.222300446881886,7.125178511960113,7.186983609279377,1627800.0
2005-11-08,7.169325338557884,7.239959019369694,6.992741136528358,7.001570136124863,1786200.0
2005-11-09,7.08103312837082,7.239958477288138,7.036886449653938,7.1516668038940345,2884600.0
2005-11-10,7.239959519431263,7.29293520470908,7.07220472642142,7.07220472642142,1939300.0
2005-11-11,7.116349818994478,7.239958327594453,7.0545447226746765,7.239958327594453,1509000.0
2005-11-14,7.125178396737467,7.301763423914254,7.125178396737467,7.239958327594453,1448800.0
2005-11-15,7.257617797266045,7.328251477461636,7.081033596777067,7.098691595816021,1465100.0
2005-11-16,7.284106207132304,7.628446076414849,7.222301939063643,7.610787232955231,5602500.0
2005-11-17,7.813862189734928,8.078738189099285,7.813862189734928,8.00810447699942,5948800.0
2005-11-18,8.00810373442215,8.00810373442215,7.7608857649967105,7.831519470546836,3084500.0
2005-11-21,7.946296742731967,8.387757672883742,7.902150481312809,8.087564105657352,4386900.0
2005-11-22,8.228832514905825,8.228832514905825,7.97278517654133,8.105223977638833,7750800.0
2005-11-23,7.955125747579559,8.069905684461489,7.919808908694338,8.01693000512373,4193000.0
2005-11-24,7.990444444357325,8.228832951756333,7.902151905605068,8.184687524400259,1278300.0
2005-11-25,8.255318568451095,8.37892707259908,8.131709222283327,8.352439656284481,6905700.0
2005-11-28,8.370099895793821,8.387758739414824,8.078735712207328,8.105223977638833,3515200.0
2005-11-29,8.034588753083174,8.114051008145267,7.963955076125859,8.07873416966661,2649400.0
2005-11-30,7.946297080021157,7.972784501188979,7.707907763450953,7.725566605576125,2463200.0
2005-12-01,7.902151453268959,8.140540789042104,7.884493451741322,8.04341883357008,2878600.0
2005-12-02,7.990442166560093,8.034588423351659,7.875662235709948,7.902149652976962,2396000.0
2005-12-05,8.034588894940784,8.078734312303649,7.858003857409888,7.893320696512095,2300300.0
2005-12-06,7.86683507567392,8.167028697662564,7.787371959027509,8.140541272787113,3990300.0
2005-12-07,8.246490099236,8.467220558671569,8.20234383894491,8.299464937969404,5307500.0
2005-12-08,8.29946598103334,8.396587934283849,8.228832292498417,8.27297855833774,2666000.0
2005-12-09,8.449560716994757,8.467219555827658,8.211172286889022,8.343610210056676,5442300.0
2005-12-12,8.537856166377155,8.65263613224604,8.255321383943022,8.370100507791836,6599200.0
2005-12-13,8.237659729561507,8.37892707259908,8.105221805968727,8.352439656284481,4907300.0
2005-12-14,8.17585854776611,8.334783947354714,8.167029125005604,8.220004819548539,4480500.0
2005-12-15,8.255321538771298,8.440735203726144,8.255321538771298,8.325955235704564,4257300.0
2005-12-16,8.449562673236018,8.50253835997987,8.378928985590866,8.431904672334717,2717200.0
2005-12-19,8.520194284991936,8.652633048573744,8.476048872484435,8.626145632665288,2637500.0
2005-12-20,8.634977297775071,8.793903534096476,8.343613092532543,8.476051903473737,2879000.0
2005-12-21,8.387756171428876,8.758583353737839,8.387756171428876,8.740924515523245,3380600.0
2005-12-22,8.838049134150108,9.164730162464767,8.829219712352954,9.13824273909331,5984900.0
2005-12-23,9.1558987249795,9.314824914260358,9.076435630339068,9.120581887585953,2211600.0
2005-12-28,9.376630814022732,9.606190718359592,9.314826548247416,9.579703296173024,2027500.0
2005-12-29,9.650334860256589,9.712139112434842,9.341311915325743,9.712139112434842,2749700.0
2005-12-30,9.66799598478121,9.66799598478121,9.411948631756651,9.4825823262448,856500.0
2006-01-03,9.712142622153424,10.206579344315523,9.667996350921436,10.074140530619562,4748700.0
2006-01-04,10.05648069540082,10.153601800803065,9.897554484724482,10.02116385325274,6511200.0
2006-01-05,9.888724031821177,10.11828390283974,9.791602936553254,10.09179648449755,2792500.0
2006-01-06,10.286034483255396,10.648032982502498,10.241889084681883,10.524423677245968,5555800.0
2006-01-09,10.524427665192404,10.771645527362478,10.391989735249108,10.40964773296563,4587900.0
2006-01-10,10.241894959510088,10.418479181152676,10.056481316280369,10.286040383405744,3571600.0
2006-01-11,10.41848006999625,10.506771767340082,10.33018753063236,10.400821225315449,2999700.0
2006-01-12,10.391991715612876,10.533259092345151,10.144772964311407,10.418479138245182,3439900.0
2006-01-13,10.418478960634983,10.718672552083476,10.37433269565374,10.550916913558746,3672800.0
2006-01-16,10.70984087977586,10.965888152429176,10.603890371300674,10.965888152429176,2781500.0
2006-01-17,10.7363313420606,10.983549265299882,10.568576533224666,10.727501920011331,4574800.0
2006-01-18,10.59506332311613,10.665697011241976,10.241894882486918,10.356673994176427,3255400.0
2006-01-19,10.595063941011624,10.895257554063493,10.595063941011624,10.771648171624475,2874300.0
2006-01-20,10.859939796552084,10.98354832659758,10.506770522945049,10.70101358132792,3991300.0
2006-01-23,10.77164715496336,10.904085946938045,10.489112412649288,10.904085946938045,4008300.0
2006-01-24,10.780477758909818,10.824624027744742,10.489113563427392,10.630380950083108,2089400.0
2006-01-25,10.859940724690256,10.983549265299882,10.639210225578749,10.727501920011331,2635000.0
2006-01-26,10.67452301005772,11.036520756135822,10.630376758629234,11.027691337446178,4080700.0
2006-01-27,11.080669002100608,11.124815261475485,10.833451128429116,11.036522742725731,4516400.0
2006-01-30,11.124815984075244,11.433838135731827,11.063010880127989,11.327887611562147,3442100.0
2006-01-31,11.40734961114873,12.078370374632732,11.40734961114873,11.56627580303174,7232100.0
2006-02-01,11.619251581714908,11.769348365778209,11.22193691179084,11.50447163848886,4473000.0
2006-02-02,11.610423397010958,11.769349618707349,11.30140121729241,11.34554748354363,3547000.0
2006-02-03,11.310231892851618,11.398523593122489,10.94823314307475,11.089501379144306,3061200.0
2006-02-06,11.124816127297768,11.32788775739905,11.071840443520951,11.18662039002078,2389500.0
2006-02-07,11.027691864010173,11.027691864010173,10.303696337283728,10.303696337283728,4293500.0
2006-02-08,10.374332087736946,10.5244288746658,10.021163672621954,10.197747880179447,6210500.0
2006-02-09,10.46262544706832,10.6656970914523,10.268382382251476,10.286040383405744,3845500.0
2006-02-10,10.28604074507021,10.28604074507021,9.703312372150531,9.96818913493766,3663500.0
2006-02-13,9.809260139400006,9.977015740011206,9.588529706399848,9.782772723205523,2745400.0
2006-02-14,9.862240329535322,10.206580265809205,9.791606625995064,10.153604567143926,4271900.0
2006-02-15,10.153604567143926,10.506773084845213,9.977020308293284,10.153604567143926,4942200.0
2006-02-16,9.888723295278902,9.924040131111264,9.40311617106909,9.667992860821697,13388300.0
2006-02-17,9.906382103120755,10.02116202972072,9.667992830485492,9.703309666207035,4512400.0
2006-02-20,9.809261147563763,9.844577986792745,9.747456889418007,9.791603148959204,1817100.0
2006-02-21,9.826923210268486,9.871069484284494,9.526729557383822,9.526729557383822,1904500.0
2006-02-22,9.491410641981798,9.694482279454617,9.438434956281954,9.632678014488102,2666100.0
2006-02-23,9.632677208900532,9.632677208900532,9.429605588410734,9.456093008035516,2294700.0
2006-02-24,9.623847414267953,9.897553546484534,9.570872577077552,9.844577867274282,2675100.0
2006-02-27,9.844579284016262,9.844579284016262,9.358972891134188,9.41194773594824,2383500.0
2006-02-28,9.50906982082754,9.526727822005297,9.155900535052576,9.26185106817907,4706900.0
2006-03-01,9.31482658553196,9.720970709438246,9.261850898926808,9.544386490787682,4439200.0
2006-03-02,9.66799343709478,10.250721684072902,9.57970176326103,10.180088008197968,5844500.0
2006-03-03,10.180091322541626,10.180091322541626,9.897556527056723,9.906385949920654,2678500.0
2006-03-06,9.88872451065978,9.932870771381008,9.305996226795278,9.456093008035516,3629700.0
2006-03-07,9.579703429532517,9.579703429532517,9.11175419294228,9.332484678949754,2254600.0
2006-03-08,9.138241446478482,9.52672668838152,9.049948925036029,9.456093008035516,2112400.0
2006-03-09,9.62384797909854,9.7651161846104,9.16472904774968,9.23536272949566,2755600.0
2006-03-10,9.058776521875094,9.500237356172873,9.014630270041376,9.385457438213082,2283200.0
2006-03-13,9.43843408111339,9.597360281456702,9.341312982025745,9.47375092096525,1836200.0
2006-03-14,9.49141148629264,9.800434522654369,9.376631525416,9.73862941017,4234900.0
2006-03-15,9.888725075156966,10.100626128291346,9.826920811831087,9.977017601639597,3336100.0
2006-03-16,10.02116198813039,10.13594107223421,9.87106522643182,9.87106522643182,3091100.0
2006-03-17,9.888727372525247,9.985849342623688,9.623850573560611,9.641509419767653,2594400.0
2006-03-20,9.650336660995222,10.065309348796484,9.650336660995222,9.950530242482056,3223100.0
2006-03-21,9.853408318127205,10.082968215350082,9.632677842032882,9.862237739255765,3249500.0
2006-03-22,9.862237654020152,10.02999244391322,9.765116548505214,9.977017601639597,2272400.0
2006-03-23,9.862238598226812,10.082969093546089,9.791604907086246,9.96818913493766,1586100.0
2006-03-24,10.127114963229866,10.50677082769286,10.047651853312964,10.418479138245182,3665400.0
2006-03-27,10.612722954551012,10.93940399690637,10.577405265844444,10.68335664792406,3049800.0
2006-03-28,10.815792630996592,10.815792630996592,10.400819126939725,10.542086487805069,2517000.0
2006-03-29,10.5420872558232,10.921743947322696,10.506770413033944,10.904085946938045,1927100.0
2006-03-30,11.257252038523324,11.3455445481824,11.001204770935749,11.301398293352864,3819900.0
2006-03-31,11.204282172671272,11.345550429763808,11.063014757598948,11.239599026439352,4326700.0
2006-04-03,11.469153024003448,11.566274952801392,11.239593173051654,11.29256884712506,4274500.0
2006-04-04,11.301400347877864,11.37203403163798,11.063011033672518,11.142474138407634,4914300.0
2006-04-05,11.257252916124845,11.407349689034762,11.151302401486053,11.407349689034762,2090500.0
2006-04-06,11.43383914924199,11.50447283828284,11.21310866048435,11.336718037315828,3724700.0
2006-04-07,11.221937366389996,11.230766787461963,10.904085785978596,10.99237747063846,2366500.0
2006-04-10,11.213111036814524,11.230769883827069,10.833455088266666,10.974722496286349,4651900.0
2006-04-11,10.965891421416252,11.133646232672229,10.68335664792406,10.68335664792406,3987300.0
2006-04-12,10.753989154578704,11.036523896892776,10.753989154578704,10.904085946938045,1673100.0
2006-04-13,10.90408484003395,11.027693356238537,10.789304902115504,11.00120593734039,1781000.0
2006-04-17,11.301400936508667,11.65456937370395,11.257254671354268,11.636911372854172,3905100.0
2006-04-18,11.654569247831152,11.795836621183538,11.495643873819704,11.68988609116925,3579500.0
2006-04-19,11.68988479707794,12.078370872810847,11.575104858430484,12.0518826117246,3147100.0
2006-04-20,11.990082250200592,11.990082250200592,11.266086385596893,11.266086385596893,4244200.0
2006-04-21,11.522129551418592,11.61042122538688,11.407349617441968,11.522129551418592,2785900.0
2006-04-24,11.389692477517965,11.760519752787843,11.274913368428678,11.681056644941448,2942900.0
2006-04-25,11.78700781634353,12.060713136471986,11.672227867185809,11.901786923481302,3515900.0
2006-04-26,11.919446596767315,12.184323356210587,11.875300329856763,12.096030822389496,2845000.0
2006-04-27,11.87530074877436,12.007739554177965,11.610423979987193,11.698716516922929,4212400.0
2006-04-28,11.910615254010771,12.246125649591056,11.769347896296935,12.0518826117246,2889100.0
2006-05-01,12.316760171925608,12.546320064941266,12.193151646470966,12.334419013859089,2322200.0
2006-05-02,12.50217062848377,12.616950545855014,12.219635965428225,12.537487461365714,6838800.0
2006-05-03,12.669929417910632,12.669929417910632,12.09602968602852,12.281443316018136,5320100.0
2006-05-04,12.228469672467702,12.360907631713776,11.884129799599904,12.1136897148451,7230200.0
2006-05-05,12.22847169607566,12.405055951632171,11.892961189508211,12.02539917067056,3503200.0
2006-05-08,11.875298601651702,11.998907962608437,11.698714401727711,11.92827428263884,2058900.0
2006-05-09,12.140175852292236,12.581636792375589,11.99890848618875,12.343247480561017,3580300.0
2006-05-10,12.228467524862175,12.581635915507064,12.21963810459109,12.290271782720067,5325200.0
2006-05-11,12.714074737592629,12.79353784153082,12.237296955983403,12.343247480561017,5397900.0
2006-05-12,12.34324791686821,12.50217413036229,11.698715325733238,11.963592067550056,3419800.0
2006-05-15,11.486812892803613,11.68988450391966,11.089498248692326,11.25725302126559,2580000.0
2006-05-16,11.372033050894077,11.636909763161052,10.789304789118642,11.195448856722708,4153500.0
2006-05-17,11.363208917789168,11.65457318424374,10.736334105291697,10.877601526358124,4458200.0
2006-05-18,10.877597797121457,11.115987119957705,10.55091678739842,10.70101358132792,1676200.0
2006-05-19,10.471452839837916,10.762816983031003,10.197747537817692,10.648037883486973,3928800.0
2006-05-23,10.81579339411194,11.248424927791632,10.77164713022178,10.89525650071024,3792700.0
2006-05-24,10.471453009066796,10.665696055007974,10.16243086172664,10.37433190710616,3780800.0
2006-05-25,10.550917776952,10.77164827790087,10.436137815416185,10.709844007081596,2560700.0
2006-05-26,10.851111302640987,10.851111302640987,10.51560084294909,10.727501920011331,3504900.0
2006-05-29,10.7716480906808,10.948232319966705,10.692184976997131,10.842281782395162,650400.0
2006-05-30,10.939403060689918,10.992377905175989,10.515600094701512,10.55974635978655,2568800.0
2006-05-31,10.639210372254102,10.78930718108081,10.383163023435603,10.630380950083108,2083700.0
2006-06-01,10.418479686980604,10.762818725396674,10.26838288079205,10.762818725396674,2498700.0
2006-06-02,10.90408484003395,11.089498456360692,10.8687680008298,11.00120593734039,2201200.0
2006-06-05,11.124815585758215,11.213107265061764,10.674525242644506,10.674525242644506,2151000.0
2006-06-06,10.5597464617475,10.67452641526888,10.418479085727329,10.49794219524367,2550300.0
2006-06-07,10.3301877812637,10.506772022255712,10.109457269518664,10.135944695162443,3239000.0
2006-06-08,9.932871424244349,10.021163951490053,9.394289365701392,9.862237739255765,3781800.0
2006-06-09,10.109456852764872,10.153603121698003,9.544387304884944,9.685654691854928,3720900.0
2006-06-12,9.756286689477593,9.782774109425343,9.261850079006829,9.305996340266343,1883000.0
2006-06-13,8.873364178266609,9.261849396269382,8.84687676027138,8.988144112272389,3426100.0
2006-06-14,9.226536485259286,9.253023914528072,8.758587972083165,9.005805943305619,3590200.0
2006-06-15,9.270680065902171,9.747457864182058,9.217704380751096,9.69448217903098,4338300.0
2006-06-16,9.756289347167977,9.791606197392198,9.54438824582264,9.623850527312044,4486200.0
2006-06-19,9.482580763621073,9.535556446767412,9.09409550795429,9.09409550795429,2090100.0
2006-06-20,9.208878263571572,9.40312052967635,9.02346457900234,9.191219416460134,2774800.0
2006-06-21,9.111753852468894,9.738628442986888,9.07643700970816,9.69448217903098,2470300.0
2006-06-22,9.747458053984968,9.835750583616017,9.420777041582044,9.615020101558368,2192700.0
2006-06-23,9.57970286807595,10.153601761251776,9.517897763042605,9.959358709183986,2435900.0
2006-06-26,10.021163901978795,10.0564807442986,9.76511658465523,9.941700796254253,661100.0
2006-06-27,10.153599985031509,10.17125882395758,9.615018028083046,9.667992860821697,1595500.0
2006-06-28,9.800432831237217,9.818090830313777,9.429605588410734,9.456093008035516,1544500.0
2006-06-29,9.606192057782788,10.180091056625605,9.5620457866364,10.118286782232708,3251500.0
2006-06-30,10.330187236504164,10.745160812466938,10.312529234346192,10.745160812466938,3278500.0
2006-07-04,10.904086861812152,11.124817358269723,10.82462374836422,10.930574285621454,999300.0
2006-07-05,11.168959941598104,11.221935617755149,10.66569480719532,10.75398732011712,2500800.0
2006-07-06,10.70101597243906,11.266086431261703,10.65686969812133,11.230769580211549,2642800.0
2006-07-07,11.124814467396186,11.16013130397123,10.718670425773285,10.78047467927466,1878600.0
2006-07-10,10.718672385804696,10.948231444510066,10.542087328619084,10.833452336167358,1178100.0
2006-07-11,10.974718159989102,11.389690796579153,10.912913061885604,11.389690796579153,2121900.0
2006-07-12,11.477986214405004,11.804667259464894,11.389693675947717,11.469156792155268,5185300.0
2006-07-13,11.504473214022738,11.53979005969662,10.877598571796293,10.92174483939365,3944700.0
2006-07-14,11.06301096166011,11.27491285358106,10.877597332491732,11.213107749178318,2692800.0
2006-07-17,10.948232368878156,11.1513048649792,10.798135562809568,10.85994067485077,3893400.0
2006-07-18,10.904086877920612,10.98354914946591,10.63921011337622,10.886428034008306,2607700.0
2006-07-19,10.842283158369163,11.372036755476964,10.815795731119811,11.354377909297307,2416600.0
2006-07-20,11.257255261619312,11.50447318061868,11.010037342619944,11.010037342619944,2758200.0
2006-07-21,11.168963072213035,11.168963072213035,10.612722947761164,10.630380950083108,2495900.0
2006-07-24,10.595063646134728,11.186621433738852,10.400820576856656,11.160134010389116,3313600.0
2006-07-25,11.301400191024708,11.44266755658428,10.912914093715967,11.327887611562147,1995800.0
2006-07-26,11.25725571028183,11.486815636654743,11.098329477866727,11.469156792155268,2132500.0
2006-07-27,11.654567719308012,11.822323334677408,11.221936234651954,11.274911913721198,3874700.0
2006-07-28,11.274914554781311,11.566278752862292,11.25725571028183,11.469156792155268,2690700.0
2006-07-31,11.469154909386008,11.575105432929952,11.345546386261365,11.495643171786927,2786400.0
2006-08-01,11.557446942102487,12.069541538475049,11.416179583381767,12.034224698794867,2704500.0
2006-08-02,12.131345797410392,12.24612573687595,11.742860560928406,12.034224698794867,2618600.0
2006-08-03,11.875297825319848,11.93710292276773,11.583933703987835,11.672226219187769,2233400.0
2006-08-04,12.1843244967515,12.307933045247678,11.848814015653147,11.998910831987146,3956400.0
2006-08-08,11.919445487856006,12.290272748173118,11.884128646017228,12.237297064404991,2623700.0
2006-08-09,12.31676162494881,12.846515157169843,12.31676162494881,12.802368889148086,5731000.0
2006-08-10,12.669929149756216,12.85534277582162,12.4227104203224,12.572807205328678,3581700.0
2006-08-11,12.70524819985676,12.70524819985676,12.184324072147415,12.35207888584057,2862200.0
2006-08-14,12.1490045013795,12.387392956029863,12.007737144250417,12.175491920336237,2106900.0
2006-08-15,12.140172988653534,12.466853906214933,12.096026736654483,12.396220239824348,2152600.0
2006-08-16,12.49334120975836,12.696413630344312,12.387390711112529,12.537487461365714,2478800.0
2006-08-17,12.47568528924497,12.625782064461792,12.299101095466314,12.44036845048924,2454300.0
2006-08-18,12.493343465702948,12.519831726662222,11.972420297135224,12.219638171949384,3083500.0
2006-08-21,12.43153848435512,13.11138865307164,12.334417392546971,13.084900393653204,4354300.0
2006-08-22,12.978951692951776,13.376266377446427,12.873001166554523,13.27914527208727,3367000.0
2006-08-23,13.376265132318752,13.676458683510775,13.314460874845048,13.658800685098234,6687100.0
2006-08-24,13.658799979317534,13.658799979317534,13.111388584496808,13.199680256037034,3862500.0
2006-08-25,13.287976587722644,13.57051136506572,13.1996840487929,13.305634590296556,3032800.0
2006-08-28,13.287973912146114,13.305631911164534,12.978950930134856,13.111389711862488,2310500.0
2006-08-29,13.067247469415198,13.120222324779908,12.661103262865128,12.996613767582156,4507000.0
2006-08-30,13.155536075097936,13.19085291769071,12.943635019541285,13.049585547319609,2262000.0
2006-08-31,13.438072097077876,13.694119424749283,13.31446272295307,13.685290003307514,7785300.0
2006-09-01,13.605825700538595,14.109090890281015,13.473387758612663,13.941336107706842,4384700.0
2006-09-05,14.312162869976492,14.80660033540663,14.232701450073623,14.727137231463926,8357900.0
2006-09-06,14.577039464762464,15.009670954907378,14.524064627040971,14.630014302483954,6189200.0
2006-09-07,14.320994113548238,14.400457227604509,13.773583421205144,13.800070845217222,5481200.0
2006-09-08,13.614656315813336,13.85304480060121,13.376266989005488,13.685290003307514,3170700.0
2006-09-11,12.873000945469007,13.067243994871264,12.33441890169449,12.343247480561017,5881800.0
2006-09-12,12.42270938779521,13.03192589795437,12.36090513158364,12.64343983657349,4636600.0
2006-09-13,12.80236619723745,12.978950390174688,12.36973471403626,12.466855809646775,4123500.0
2006-09-14,12.493341737096948,12.51982999439125,11.69871254270242,11.72519995797697,3408700.0
2006-09-15,11.725202686269675,12.078371954193548,11.460325945831755,11.990079426707595,6702300.0
2006-09-18,11.919448306465904,12.343250508748364,11.91061888341332,12.272616808367957,2712300.0
2006-09-19,12.140174374594576,12.272612303691318,11.725200905661069,11.760517742888185,2312300.0
2006-09-20,11.884129201066113,11.972421730796723,11.6280818752713,11.707544983624857,3568700.0
2006-09-21,11.689885182055754,11.857640806380454,11.53095982040381,11.61925150087269,4463400.0
2006-09-22,11.919444082919812,11.919444082919812,11.672226219187769,11.672226219187769,2674200.0
2006-09-25,11.645738082951247,11.698713761037126,11.13364351020706,11.389690796579153,3560300.0
2006-09-26,11.363205128099432,11.769349249224303,11.319058863234126,11.707544983624857,2491000.0
2006-09-27,11.99890870066465,12.27261401687755,11.848811910991792,12.131346648248964,3009000.0
2006-09-28,12.272616808367957,12.475689328476731,12.02539885703652,12.272616808367957,3749300.0
2006-09-29,12.263787188851564,12.537492544143555,12.166665227537584,12.35207888584057,2674500.0
2006-10-02,12.511003109323848,12.678757896066756,12.272613797509273,12.343247480561017,3100200.0
2006-10-03,12.051882162350369,12.113687260560567,11.380862238229746,11.442666494420106,3690000.0
2006-10-04,11.530959900631728,11.592764161591942,10.824622241866768,11.50447163848886,5313800.0
2006-10-05,11.813492428877852,12.043052272609616,11.539786331810014,11.937101769814896,2975300.0
2006-10-06,11.831149607447664,12.078368272238524,11.566273789774115,11.592761203137531,7118400.0
2006-10-10,11.345547140256302,11.79583668473814,11.345547140256302,11.66339873201171,2079600.0
2006-10-11,11.795835074132862,11.822323334677408,11.239594232995136,11.274911913721198,3136500.0
2006-10-12,11.283739193892757,11.672225216992649,11.18661810912766,11.575103290207796,2660000.0
2006-10-13,11.901785550227771,12.466855809646775,11.87529813179215,12.466855809646775,4738100.0
2006-10-16,12.625783949190792,12.7052470587581,12.299102931429616,12.502174574083869,2458900.0
2006-10-17,12.511002954181524,12.572807215580417,12.09602943988346,12.528660953715532,2394200.0
2006-10-18,12.537489714963868,12.599294815131442,12.04305396574246,12.122516222495284,2009500.0
2006-10-19,12.316759897145015,12.581636626098437,12.201979953197869,12.572807205328678,3442700.0
2006-10-20,12.555146611390546,12.555146611390546,12.122514345291254,12.14900260212695,1677500.0
2006-10-23,11.884131456275698,12.29027565447312,11.787010328757669,12.272616808367957,1959400.0
2006-10-24,12.184325284667532,12.352080115054768,12.016569612260168,12.184325284667532,2553500.0
2006-10-25,12.18432209353572,12.537490508180849,12.034225306806563,12.43153998378731,4996700.0
2006-10-26,12.616954685450082,12.71407579723572,12.3609073525425,12.3609073525425,2916600.0
2006-10-27,12.449195800170711,12.696413630344312,12.360903296956,12.537487461365714,1976400.0
2006-10-30,12.714075418102626,12.98778158609296,12.661100573988348,12.767051104236872,3594100.0
2006-10-31,12.643439595018732,13.102559323875523,12.608122757569731,13.023096229110322,2566900.0
2006-11-01,13.332121130081756,13.5969970285176,12.908318176948509,13.049585547319609,3166800.0
2006-11-02,13.270316899505335,13.40275569948052,13.137878941550154,13.155536943001511,2462700.0
2006-11-03,13.420413645584588,13.420413645584588,13.01426950963834,13.234999999999998,2083900.0
2006-11-06,12.449198214251515,12.449198214251515,11.875298516107794,11.945932195568572,22192400.0
2006-11-07,12.051884050357096,12.069542893189192,11.610423083794272,11.628081926626368,10131500.0
2006-11-08,11.61042394678276,11.892959558957074,11.557449098388853,11.78700902014922,5252800.0
2006-11-09,11.963591599457974,12.422710537559505,11.92827475806555,12.422710537559505,5463200.0
2006-11-10,12.396224426957206,12.396224426957206,12.025397132140624,12.096030822389496,2934700.0
2006-11-13,11.963591753455312,12.378565276672855,11.892958069761251,12.334419013859089,3707000.0
2006-11-14,12.4227118251754,12.493345515281444,12.04305595136042,12.08720137616169,3296500.0
2006-11-15,11.954763441891751,12.23729820288724,11.83115406294622,12.096030822389496,3028900.0
2006-11-16,12.184320922980984,12.210808341029727,11.5309589976464,11.5309589976464,2970300.0
2006-11-17,11.530961822759904,11.716375478567576,11.389693593842596,11.53979040292595,2901300.0
2006-11-20,11.742860039378726,11.778176877490338,11.442666494420106,11.442666494420106,2493500.0
2006-11-21,11.592764052431036,11.831152515332782,11.566276632557486,11.751690255712129,3336500.0
2006-11-22,11.839982988491732,11.919446097196236,11.61925250521032,11.628081926626368,2033900.0
2006-11-23,11.636910348448056,11.742860870279731,11.61042208647521,11.716373450326786,778500.0
2006-11-24,11.963593185629865,12.043056299803276,11.80466695728304,11.81349637930676,3664900.0
2006-11-27,12.007739339041269,12.03422676283941,11.901787959808646,11.972422493303736,4960200.0
2006-11-28,11.963592005269788,12.016566848145404,11.787007792317825,11.990079426707595,2672400.0
2006-11-29,11.954761531270307,12.193150829275648,11.928274112165226,12.104858309565554,3568500.0
2006-11-30,12.352075762653024,12.6610987290291,12.23729582777105,12.6610987290291,6306800.0
2006-12-01,12.62577996458043,12.740559881951672,12.42270754399447,12.537487461365714,3697500.0
2006-12-04,12.572808969050971,12.83768573516149,12.50217527702417,12.802368889148086,3336900.0
2006-12-05,12.86417222487338,12.952464754504422,12.590466898653077,12.82002680207782,4858400.0
2006-12-06,12.599296537502369,12.81119760185064,12.555150271924816,12.555150271924816,3603200.0
2006-12-07,12.590467765364735,12.793539418667384,12.378566690087188,12.784709996692476,4330700.0
2006-12-08,12.881829294564172,12.917146133151618,12.307929614993338,12.466855809646775,4166200.0
2006-12-11,12.581637592695316,12.634613279363878,12.458028218481996,12.6169544364677,3673200.0
2006-12-12,12.616951627545784,12.652268463455547,12.290270684875509,12.387391773122411,3307700.0
2006-12-13,12.405053618634147,12.458028464328136,12.193152551818216,12.3609073525425,3126700.0
2006-12-14,12.360906398303715,12.484515765413926,12.299102135758572,12.369735819244427,2276100.0
2006-12-15,12.369736232245227,12.396223653931802,11.884129010551566,11.884129010551566,6336700.0
2006-12-18,11.954760795479476,12.078370147061738,11.707542934334768,11.76934718911599,2885900.0
2006-12-19,11.88412775276246,12.281442404090042,11.831152072976176,12.21080872572158,2029000.0
2006-12-20,12.184322506800289,12.210809928292086,11.884128923160086,11.901786923481302,3553200.0
2006-12-21,11.919445980605952,12.007738509862872,11.645739813525475,11.734032342782395,1809400.0
2006-12-22,11.734031417452911,11.734031417452911,11.477984113223345,11.610422054644886,2709200.0
2006-12-27,11.77817841995155,11.981250055182462,11.760519577573236,11.910616369709109,1753000.0
2006-12-28,12.131348397972664,12.360908326113876,12.08720212840396,12.307932634227424,3426600.0
2006-12-29,12.307931772883656,12.307931772883656,12.078372702827696,12.201981238545525,1377200.0
2007-01-02,12.3609073525425,12.555150418133769,12.31676108645085,12.3609073525425,1577000.0
2007-01-03,12.36973525830953,12.502173198334813,11.742860714284722,11.804664974027206,3046400.0
2007-01-04,11.787006495971198,11.787006495971198,11.248423653176648,11.274911913721198,10143100.0
2007-01-05,11.213108569603916,11.4779853223703,11.054183191560066,11.45149789969966,5270000.0
2007-01-08,11.530961822759904,11.636912362932854,11.477986131663403,11.53979040292595,3769800.0
2007-01-09,11.52213016045887,11.884127979509062,11.477983900131314,11.866469138570086,4837700.0
2007-01-10,11.725201054691862,11.742859894539782,11.57510428406388,11.672226219187769,6128200.0
2007-01-11,11.672226898163004,12.01656587502936,11.654568057287868,11.945932195568572,4531600.0
2007-01-12,12.051882439828365,12.440368510020289,12.043053861612073,12.4138810913317,5085400.0
2007-01-15,12.537491442879777,12.57280828697724,12.405053488019275,12.511004020311672,1158100.0
2007-01-16,12.537491300619534,12.775880627087457,12.502174456922802,12.70524693969399,4725500.0
2007-01-17,12.67875840072296,12.978951986651518,12.67875840072296,12.899488879550434,5079600.0
2007-01-18,12.987783602918828,13.155538424690713,12.68758996625537,12.775882509516425,5200400.0
2007-01-19,12.84651316568629,13.129047889994586,12.775879484609217,12.793537483868535,4736000.0
2007-01-22,12.837683700451173,13.067243584164164,12.802366860035317,12.873000540867023,3650400.0
2007-01-23,13.190852759234176,13.36743781209675,13.111390495869935,13.33212096992822,3407100.0
2007-01-24,13.182024036256022,13.552851295986004,12.987780985440333,13.47338819146959,3680400.0
2007-01-25,13.68528922773064,13.888360857262882,13.261487126783384,13.42041249362864,6982500.0
2007-01-26,13.376265231389713,13.605825106592064,13.243827295245206,13.552850268942205,3489700.0
2007-01-29,13.552848171441614,13.71177350181504,13.473385085245036,13.596993581977728,3748300.0
2007-01-30,13.685291985866204,13.747096260872071,13.508707741549369,13.694121408587067,4109500.0
2007-01-31,13.667632024905878,14.0119719047346,13.59699833294409,13.84421709683037,5479200.0
2007-02-01,14.126749010298818,14.126749010298818,13.588167007408323,13.658800685098234,4998500.0
2007-02-02,13.596995567053126,13.676458664850818,13.243827179085455,13.60582498725728,4934500.0
2007-02-05,13.72943729958354,13.755924723878088,13.517536221187124,13.702949875289,3409600.0
2007-02-06,13.853045840971436,13.853045840971436,13.535194223376807,13.702949875289,3119500.0
2007-02-07,13.694117641183372,13.84421441806442,13.446898925132322,13.464557765715911,2013600.0
2007-02-08,13.464557430171553,13.87070149125424,13.376264913493635,13.86187207118248,3535100.0
2007-02-09,13.906020487231832,13.923679330115364,13.473388940824968,13.685290003307514,3239900.0
2007-02-12,13.59699577056107,13.720605129209762,13.296803057305455,13.393924154945228,2964700.0
2007-02-13,13.588169022672536,13.747094400035152,13.526363914012649,13.535193335538343,3263900.0
2007-02-14,13.68529207321674,13.7912426204831,13.473390978684012,13.623487797816384,3462400.0
2007-02-15,13.676461335071789,13.853045563532298,13.508706528539312,13.853045563532298,2611500.0
2007-02-16,13.844218315126334,13.844218315126334,13.60582895226194,13.623487797816384,2986800.0
2007-02-19,13.729436268496377,13.738265689938142,13.649973159560426,13.685290003307514,903300.0
2007-02-20,13.464559857194384,13.552852389787263,13.270316790702044,13.314463056998488,2888000.0
2007-02-21,13.332121430535096,13.879532924069576,13.252658322405583,13.78241097323574,7279000.0
2007-02-22,13.914849504066211,14.22387250938266,13.914849504066211,14.12675056038723,6344000.0
2007-02-23,14.294504123448151,14.418112634047018,14.144407353132523,14.373967218558754,5902900.0
2007-02-26,14.52406340191119,15.000840269267112,14.52406340191119,15.000840269267112,16049400.0
2007-02-27,14.585871535095984,14.60353037889141,13.64114444254106,13.985484318371736,7456400.0
2007-02-28,13.98548103874588,14.515234440100125,13.605824406374678,14.515234440100125,4785000.0
2007-03-01,14.435770658976136,14.435770658976136,13.906017282822605,13.976650954040435,4113200.0
2007-03-02,13.641141961452476,13.985481774653673,13.279144149687555,13.464557765715911,4875200.0
2007-03-05,12.855339500565304,13.34094573090162,12.855339500565304,13.014264823830771,5177800.0
2007-03-06,13.385094667129492,13.62348396288875,13.27031472939576,13.464557765715911,4805400.0
2007-03-07,13.508705899058684,13.791240651429906,13.37626710236969,13.579339587151493,3000200.0
2007-03-08,13.773580621849293,13.9060185570129,13.544020748347169,13.658800685098234,4104100.0
2007-03-09,13.738264742686257,13.764752163165276,13.446899749337373,13.6499722183963,1638300.0
2007-03-12,13.614656431197892,13.729436384853695,13.464559633495686,13.579339587151493,2631200.0
2007-03-13,13.552849632865112,13.685287562793896,13.005437389375915,13.023096229110322,3200600.0
2007-03-14,12.890657267442364,13.243825613665544,12.855340432820045,13.182021363581429,3823400.0
2007-03-15,13.37626426916582,13.649970384067196,13.296802018407163,13.508703037803183,3722200.0
2007-03-16,13.579337703449644,13.906018676067252,13.464557765715911,13.464557765715911,6857500.0
2007-03-19,13.623485710399558,13.817727929615671,13.49987633651842,13.77358250653381,3136800.0
2007-03-20,13.923677329579316,14.029627845597757,13.702946877369268,13.729434295868916,3161300.0
2007-03-21,13.826555034976623,14.312161343693768,13.826555034976623,14.303333607788067,3118000.0
2007-03-22,14.303333555158202,14.568209416385717,14.223870459982018,14.28567471533246,4456400.0
2007-03-23,14.347480024428265,14.400454863756554,14.109090721391292,14.215042084087653,4426600.0
2007-03-26,14.215042084087653,14.30333460566132,14.038457040940315,14.215042084087653,4516900.0
2007-03-27,14.259188484789524,14.259188484789524,14.073774850332535,14.117921114159428,3117300.0
2007-03-28,14.338653599639812,14.347483022045887,13.941338853587173,14.073776821598033,3636100.0
2007-03-29,14.011969789003327,14.100262311633882,13.888360425724532,13.941336107706842,2290700.0
2007-03-30,13.950168275993247,14.100265088816254,13.879534580784778,14.073776821598033,2598800.0
2007-04-02,14.038460795293178,14.27685016208342,13.967827095952394,14.170898771052126,3113300.0
2007-04-03,14.126748274826856,14.5682091584152,14.091431437820583,14.5682091584152,3658200.0
2007-04-04,14.744798991717488,14.912552969654026,14.62118875887351,14.718310723813742,3304400.0
2007-04-05,14.74479325355752,14.77127982711344,14.41811147937184,14.49757456811864,3702200.0
2007-04-09,14.56820823766696,14.709475576763598,14.4357703177688,14.49757456811864,2058300.0
2007-04-10,14.744799159251931,14.744799159251931,14.426946676956142,14.471092106590472,2671800.0
2007-04-11,14.559380050044853,14.63884314551342,14.179723412592695,14.303333607788067,2359900.0
2007-04-12,14.373969202713925,14.471089467002338,14.223872411679226,14.382798623838308,2163200.0
2007-04-13,14.524065482347064,14.78894137059249,14.471088957466112,14.780111949778998,4823900.0
2007-04-16,14.83308679062012,14.859575053060594,14.585869744001672,14.780111949778998,2963700.0
2007-04-17,14.72713755190041,14.780112394334903,14.365139707858244,14.45343223460899,2279700.0
2007-04-18,14.479916760791342,14.53289159571487,14.25035689740318,14.515234440100125,1777800.0
2007-04-19,14.126748786072609,14.126748786072609,13.6941173065839,13.817725819569334,3762800.0
2007-04-20,14.100264227860396,14.170897076735988,13.879533733306628,13.967825425916129,2451800.0
2007-04-23,13.950165769169695,14.011970030865958,13.71177645916427,13.738264721622594,1920600.0
2007-04-24,13.71177653795884,13.808898483490976,13.420412385402267,13.526362909784666,2062700.0
2007-04-25,13.579338790572292,13.63231363252434,13.3850957387016,13.402754580698906,3577900.0
2007-04-26,13.217342182312068,13.305633874471786,13.09373280286446,13.102562224686434,5872100.0
2007-04-27,13.287973544366684,13.482216580312436,13.226168444463122,13.455728319488108,4347300.0
2007-04-30,13.429239326369444,13.455726742068777,13.02309530356066,13.040754142040058,3743400.0
2007-05-01,12.978953078139956,13.023099346022002,12.74939315876934,12.83768569453343,4273200.0
2007-05-02,12.75822107938361,13.438071335511404,12.493344345281612,13.42041249362864,8612900.0
2007-05-03,13.49104595099221,13.720605839500877,13.385095427531262,13.67645957755384,5711700.0
2007-05-04,13.90601958700319,13.950165849334168,13.464558647733252,13.526362909784666,4891800.0
2007-05-07,13.526361035076286,13.702946059926104,13.482215620883633,13.508703037803183,2773000.0
2007-05-08,13.57933683763494,13.57933683763494,13.234997046388752,13.367435816261816,2263300.0
2007-05-09,13.31446218830336,13.694118874854244,13.182024240074876,13.208511661316589,3820300.0
2007-05-10,13.06724555645902,13.173196093698142,12.83768563809757,12.917148751531917,2247900.0
2007-05-11,13.10256209109247,13.349780005447045,13.049586402720776,13.252658892455608,3560000.0
2007-05-14,13.31446542583085,13.323294849065016,12.82885809421357,12.996613767582156,2970200.0
2007-05-15,13.005438481921502,13.111389845188954,12.820025701253192,12.873000540867023,3779500.0
2007-05-16,12.802368126995145,12.864172393334243,12.555150219618762,12.634613328923306,3229400.0
2007-05-17,12.563976924273968,12.59929460493472,12.33441789411803,12.519831507487726,3987700.0
2007-05-18,12.581637680518524,12.731734478103853,12.440370304442917,12.599296523537966,2780100.0
2007-05-22,12.66992832341142,12.714073740341195,12.422709610101448,12.44036845048924,1806600.0
2007-05-23,12.537491338530454,12.767051244263342,12.51983333763868,12.669930134308649,2979900.0
2007-05-24,12.599294852194015,12.616952850851074,12.149004519170742,12.228467618177186,4009700.0
2007-05-25,12.36090643185067,12.387393852724772,12.13134653888866,12.237297064404991,2533200.0
2007-05-28,12.290272700631837,12.34324754217512,12.254955858929671,12.31676012140348,439100.0
2007-05-29,12.405050921706083,12.475684595288568,12.060711131476616,12.078369970882138,3216500.0
2007-05-30,11.97242045688128,12.201979494118888,11.875298516107794,11.945932195568572,2619100.0
2007-05-31,12.09603044374364,12.599296523537966,12.09603044374364,12.599296523537966,5816000.0
2007-06-01,12.934805899958713,13.12904895975766,12.722904839461664,12.767051104236872,6408400.0
2007-06-04,12.696415567298947,12.74056182564122,12.563976792272124,12.6610987290291,3963000.0
2007-06-05,12.661100804098956,12.687588226637493,12.493345163308254,12.555150271924816,3605300.0
2007-06-06,12.537487461365714,12.599292550423897,12.272610793741286,12.537487461365714,3404800.0
2007-06-07,12.493342592674283,12.546318268871048,12.060711131476616,12.078369970882138,5120300.0
2007-06-08,11.93710458383198,12.131346797069169,11.707544685984452,11.990079426707595,3484000.0
2007-06-11,12.184320481255869,12.228466737749873,12.02539429468537,12.078369970882138,2702600.0
2007-06-12,11.9106175610817,12.060714368231167,11.76935017600456,11.78700902014922,1945900.0
2007-06-13,11.804667022273843,11.98125125362027,11.76935017600456,11.78700902014922,2804600.0
2007-06-14,11.787008700734066,12.07837288506502,11.787008700734066,12.069543463231955,7086400.0
2007-06-15,12.078369669416912,12.51983053929888,12.078369669416912,12.387391773122411,8303800.0
2007-06-18,12.581638686960618,12.590468109176628,12.41388387495663,12.458029301996596,3144300.0
2007-06-19,12.405051645103896,12.511002161656103,12.316759126967131,12.405051645103896,5777200.0
2007-06-20,12.316760482614786,12.387394168090577,11.98125005559482,12.007738319163204,2975000.0
2007-06-21,12.060710096714098,12.175490016942913,11.813492260385742,12.14900260212695,2481500.0
2007-06-22,12.219638423018392,12.219638423018392,11.769348081697308,11.92827428263884,3006700.0
2007-06-25,11.831152518360724,11.884128200141276,11.575105214131147,11.610422054644886,3330500.0
2007-06-26,11.566280229043269,11.566280229043269,10.87760036202971,11.07184346621457,6505600.0
2007-06-27,11.00120498858757,11.1513017527657,10.912912477181685,10.965888152429176,8860500.0
2007-06-28,11.036524955575455,11.089500645851032,10.59506395735244,10.727501920011331,7872200.0
2007-06-29,10.780476539305145,11.02769443798467,10.77164711813303,10.939402752323383,3402400.0
2007-07-03,11.22193494377131,11.592762128539498,11.168959270795956,11.575103290207796,3554500.0
2007-07-04,11.58393485373026,11.58393485373026,11.433838068204691,11.495643171786927,2683800.0
2007-07-05,11.548616969407094,11.59276322740116,11.35437393944513,11.522129551418592,8255300.0
2007-07-06,11.522130176934647,11.92827425689315,11.495642757508188,11.919444836411037,5889900.0
2007-07-09,12.184321358504732,12.307929875163762,12.025395160491842,12.228467618177186,10145100.0
2007-07-10,12.316761189371835,12.36090745583238,12.14017696554966,12.299103187999618,8004800.0
2007-07-11,12.290269937171724,12.334416189878151,12.14017318318172,12.14900260212695,5295300.0
2007-07-12,12.246125474924328,12.58163586571922,12.246125474924328,12.4138810913317,6717600.0
2007-07-13,12.47568528191368,12.59046521830732,12.387392764066306,12.484514702102386,2692400.0
2007-07-16,12.51983180497122,12.51983180497122,11.945932110895326,12.104858309565554,2498700.0
2007-07-17,12.113688723456628,12.228468671685595,12.087200460159211,12.157834986932375,3553900.0
2007-07-18,12.228470626764642,13.076075821337746,12.113690660184735,13.067246398826963,8182000.0
2007-07-19,13.120220137616167,13.190853827674454,12.89066106593675,13.120220137616167,7353000.0
2007-07-20,13.2085117103582,13.2085117103582,12.96129381313784,13.129048604318095,5651400.0
2007-07-23,13.084905428147124,13.084905428147124,12.890663169794973,13.031930572967497,2248200.0
2007-07-24,13.155536620911588,13.182024885470108,12.519833427866772,12.555150271924816,4960700.0
2007-07-25,12.40504941442195,12.7317303255523,12.24612324716189,12.714071488292426,3934700.0
2007-07-26,12.502174574083869,12.56397884062734,12.122517869271158,12.502174574083869,5070400.0
2007-07-27,12.396222410967246,12.661099127333785,12.140175114950894,12.140175114950894,2947100.0
2007-07-30,12.272615571083522,12.775881688081478,12.228470144311457,12.58163861060823,4415200.0
2007-07-31,12.77588316564484,12.77588316564484,12.175495861483965,12.184325284667532,4810000.0
2007-08-01,11.981249148642965,12.184321610528718,11.67222700858362,11.7958355277994,3533200.0
2007-08-02,11.83997993490119,11.901784184833966,11.610420089408372,11.74285885043258,2887000.0
2007-08-03,11.804664948320497,11.945932308578472,11.592763907933538,11.7958355277994,4438700.0
2007-08-07,11.663397629808264,11.963591192440855,11.619251369064663,11.857640671868156,3445400.0
2007-08-08,12.025397180667714,12.254957095912916,11.98125091357902,12.1136897148451,4591000.0
2007-08-09,11.78700982270073,12.184324580787475,11.698717280005855,11.875301523375512,13894100.0
2007-08-10,11.910619060117682,12.360909538238342,11.866472786219948,12.184325284667532,6654300.0
2007-08-13,12.272613442651464,12.299101704544908,11.725201993818684,11.751690255712129,4222700.0
2007-08-14,11.75169052837762,11.892957893674136,11.372033852628302,11.41618011478844,3755000.0
2007-08-15,11.213108579910925,11.3102305331592,10.36550347549136,10.427308584472984,8011000.0
2007-08-16,10.082967759204344,10.489111850525044,9.341313258356124,10.37433190710616,10371000.0
2007-08-17,10.815792595380588,10.93940195674067,10.330185412490138,10.577403293190413,7822000.0
2007-08-20,10.789305218787176,10.904085160074477,10.506769654841564,10.639208437259162,7841200.0
2007-08-21,10.656865330252106,10.842278932776034,10.524427403600642,10.78047467927466,3205800.0
2007-08-22,11.010037342619944,11.160134146803134,10.948232231355089,11.010037342619944,4293800.0
2007-08-23,11.17779042493637,11.213107265061764,10.665695822108187,10.674525242644506,3298900.0
2007-08-24,10.73633122883382,10.98354914946591,10.612722689527788,10.886428034008306,2298800.0
2007-08-27,10.877596862860564,10.877596862860564,10.62154956144647,10.674525242644506,2335300.0
2007-08-28,10.621544732934993,10.833446519377556,10.453790029104946,10.524423677245968,2574700.0
2007-08-29,10.701014398966434,10.895257472190949,10.559747015537706,10.842281782395162,3070400.0
2007-08-30,10.762814697603703,11.071837616350257,10.727497864777218,10.948228280447692,1668800.0
2007-08-31,11.266082336183036,11.442666527247695,11.221936077911916,11.407349689034762,3886500.0
2007-09-04,11.46915560980116,11.813495463862566,11.407351344464482,11.68988609116925,3781000.0
2007-09-05,11.486814705085,11.778178879536627,11.433839017902894,11.486814705085,2793500.0
2007-09-06,11.804665495712149,12.31676012140348,11.610422445340284,12.31676012140348,11698800.0
2007-09-07,12.590465448572022,12.608123447252527,12.104858275570011,12.140175114950894,9692400.0
2007-09-10,12.35207504773631,12.449196978872031,12.087198355033117,12.378563306420483,3604500.0
2007-09-11,12.378562925261358,12.784706108341942,12.33441667083354,12.749389273203642,5874500.0
2007-09-12,12.714070565244324,12.758216813169268,12.54631583355311,12.73172940122216,3039500.0
2007-09-13,12.581637603789853,12.952464884736838,12.502174494726932,12.669930134308649,4498100.0
2007-09-14,12.802368126995145,13.014269190460611,12.33441973467057,12.634613328923306,5769700.0
2007-09-17,12.802363990552392,12.917143906682467,12.634609246682102,12.714071488292426,3661900.0
2007-09-18,12.66992983366739,13.13787821346525,12.299102561519666,12.952464577391387,7276900.0
2007-09-19,13.155533144557628,13.3056299026462,12.908315301478709,12.9701195517435,7105900.0
2007-09-20,13.287974597595577,13.508705069841282,13.173194650985414,13.438071386084246,9301900.0
2007-09-21,13.579338535772305,13.685289059708298,13.305632384089376,13.6499722183963,7713100.0
2007-09-24,13.614658751988989,13.64114617903391,13.24383140527955,13.24383140527955,6569600.0
2007-09-25,13.02,13.09,12.81,13.005,3761048.0
2007-09-26,13.2,13.27,12.72,12.98,5079785.0
2007-09-27,13.2,13.32,12.98,13.235,2564547.0
2007-09-28,13.505,13.505,13.085,13.12,5155846.0
2007-10-01,13.1,13.585,12.915,13.545,3306572.0
2007-10-02,13.155,13.19,12.83,12.94,4402249.0
2007-10-03,13.1,13.135,12.89,12.94,2029770.0
2007-10-04,12.82,13.17,12.74,13.13,4198135.0
2007-10-05,13.02,13.33,12.935,13.245,3483509.0
2007-10-09,13.155,13.285,13.065,13.285,2805190.0
2007-10-10,13.395,13.695,13.395,13.57,5307970.0
2007-10-11,13.81,14.3,13.56,13.825,7673382.0
2007-10-12,13.86,14.205,13.73,14.08,3870016.0
2007-10-15,14.345,14.785,14.31,14.77,7225307.0
2007-10-16,14.785,14.815,14.22,14.3,4931970.0
2007-10-17,14.47,14.565,13.835,14.0,4149140.0
2007-10-18,14.3,14.7,14.26,14.7,12339071.0
2007-10-19,14.745,14.785,14.26,14.435,4666895.0
2007-10-22,13.995,14.435,13.995,14.425,4191326.0
2007-10-23,14.495,14.61,14.365,14.61,2427641.0
2007-10-24,14.585,14.85,14.31,14.815,3718920.0
2007-10-25,14.945,15.08,14.865,14.955,3570051.0
2007-10-26,15.195,15.655,15.195,15.615,5582869.0
2007-10-29,15.89,16.29,15.845,16.155,11696784.0
2007-10-30,15.725,16.095,15.725,15.935,6689113.0
2007-10-31,16.025,16.49,15.9,16.49,9093829.0
2007-11-01,16.245,16.485,15.98,16.36,4613926.0
2007-11-02,16.385,16.94,16.025,16.595,5216701.0
2007-11-05,16.57,17.055,16.445,16.685,2308693.0
2007-11-06,17.125,17.31,16.915,16.96,3789527.0
2007-11-07,16.97,17.02,16.35,16.37,5224323.0
2007-11-08,15.45,15.89,15.165,15.68,7072125.0
2007-11-09,15.625,15.67,15.29,15.645,2950273.0
2007-11-12,15.025,15.325,14.84,14.84,4570223.0
2007-11-13,15.015,15.24,14.675,15.045,2493058.0
2007-11-14,15.415,15.59,15.16,15.22,3940491.0
2007-11-15,14.955,15.09,14.635,14.805,2540763.0
2007-11-16,14.965,15.05,14.7,14.955,2683613.0
2007-11-19,14.965,15.0,14.55,14.665,2926894.0
2007-11-20,14.955,15.645,14.92,15.645,4545978.0
2007-11-21,15.76,15.785,15.175,15.46,2196111.0
2007-11-22,15.38,15.715,15.37,15.69,767384.0
2007-11-23,15.845,16.295,15.73,16.11,2192238.0
2007-11-26,16.235,16.295,15.625,15.67,2974323.0
2007-11-27,15.325,15.52,15.15,15.43,2162140.0
2007-11-28,15.22,15.84,15.2,15.82,2313445.0
2007-11-29,15.73,16.025,15.53,15.805,2402531.0
2007-11-30,15.58,15.935,15.13,15.2,3045353.0
2007-12-03,14.485,15.875,14.485,15.84,2103935.0
2007-12-04,16.07,16.2,15.74,15.945,2622017.0
2007-12-05,15.67,16.105,15.67,15.915,2530068.0
2007-12-06,15.805,16.43,15.715,16.245,2873727.0
2007-12-07,16.28,16.325,15.96,16.325,1540976.0
2007-12-10,16.545,16.825,16.385,16.485,1869459.0
2007-12-11,16.5,16.73,15.98,15.98,1767795.0
2007-12-12,16.42,16.605,16.22,16.555,1830395.0
2007-12-13,16.245,16.445,15.915,16.06,2509692.0
2007-12-14,16.765,16.765,15.415,15.45,4591090.0
2007-12-17,15.13,15.185,14.23,14.285,2682094.0
2007-12-18,14.78,14.9,14.215,14.6,1714179.0
2007-12-19,14.55,14.94,13.755,14.505,2137953.0
2007-12-20,14.505,14.965,14.135,14.525,3404256.0
2007-12-21,14.85,15.88,14.77,15.88,4449705.0
2007-12-24,15.83,15.845,15.475,15.54,1301840.0
2007-12-27,15.9,17.655,15.43,15.545,1300594.0
2007-12-28,15.76,16.305,15.73,16.295,2048525.0
2007-12-31,16.235,16.42,15.99,16.155,1082513.0
2008-01-02,16.95,17.765,16.535,17.655,3215766.0
2008-01-03,17.64,18.255,17.55,18.255,7232836.0
2008-01-04,18.345,18.345,17.665,18.07,2815629.0
2008-01-07,17.95,18.48,17.93,18.02,3152449.0
2008-01-08,18.54,19.775,18.505,18.97,5787601.0
2008-01-09,18.85,19.3,18.435,19.3,5069511.0
2008-01-10,18.97,20.36,18.935,20.155,5853164.0
2008-01-11,20.155,20.87,20.13,20.72,5633474.0
2008-01-14,21.32,21.585,20.855,21.065,5192834.0
2008-01-15,20.895,21.1,19.76,19.97,3668463.0
2008-01-16,19.465,20.085,19.045,19.57,4473875.0
2008-01-17,19.875,19.995,18.805,18.93,2560917.0
2008-01-18,19.13,19.13,17.62,18.495,4666445.0
2008-01-21,17.305,17.7,17.005,17.355,2188790.0
2008-01-22,17.305,20.015,17.135,20.015,4732917.0
2008-01-23,18.935,19.38,17.955,18.45,5007938.0
2008-01-24,19.335,20.015,18.805,20.015,4391735.0
2008-01-25,20.745,21.145,19.475,19.67,3447457.0
2008-01-28,20.11,20.395,19.555,19.925,5611842.0
2008-01-29,19.74,20.135,19.105,19.38,4760705.0
2008-01-30,18.98,19.9,18.98,19.73,3628448.0
2008-01-31,19.42,19.9,19.21,19.555,2574399.0
2008-02-01,19.82,19.97,19.07,19.23,2887717.0
2008-02-04,18.935,19.335,18.67,18.865,2605116.0
2008-02-05,18.39,19.115,18.345,18.585,3324286.0
2008-02-06,19.025,19.335,18.725,18.795,1860534.0
2008-02-07,18.7,19.015,18.515,18.63,2569433.0
2008-02-08,17.835,19.705,17.835,19.565,2679268.0
2008-02-11,19.73,20.305,19.31,20.245,2035828.0
2008-02-12,20.095,20.305,19.15,19.2,2261085.0
2008-02-13,18.98,19.82,18.805,19.775,2409862.0
2008-02-14,19.705,20.025,19.43,19.44,2538635.0
2008-02-15,19.715,19.855,19.29,19.695,2421287.0
2008-02-19,20.66,20.86,20.1,20.86,2195911.0
2008-02-20,20.57,21.145,20.48,21.145,3209457.0
2008-02-21,21.4,21.825,20.88,21.045,3171095.0
2008-02-22,21.03,21.19,20.145,20.63,2684789.0
2008-02-25,20.79,21.18,20.34,21.005,2144656.0
2008-02-26,20.73,21.225,20.665,21.1,2602556.0
2008-02-27,21.435,21.655,21.17,21.31,2279742.0
2008-02-28,20.025,21.84,20.025,21.815,2076190.0
2008-02-29,21.795,22.205,21.285,21.495,2579399.0
2008-03-03,21.85,22.865,21.85,22.865,3635257.0
2008-03-04,22.805,22.925,21.4,21.945,3532220.0
2008-03-05,22.405,23.395,22.23,23.0,7111605.0
2008-03-06,22.85,22.97,22.405,22.945,4531387.0
2008-03-07,22.735,22.935,21.76,22.125,4231740.0
2008-03-10,21.63,21.68,20.79,21.26,3527615.0
2008-03-11,21.85,22.51,21.445,22.51,2908137.0
2008-03-12,22.725,22.865,22.195,22.395,2748132.0
2008-03-13,22.775,23.095,22.775,23.025,5898447.0
2008-03-14,23.07,23.52,22.67,23.405,11051623.0
2008-03-17,22.775,23.98,22.395,22.885,13565872.0
2008-03-18,23.045,23.08,21.215,21.32,3093016.0
2008-03-19,21.01,21.41,19.56,19.72,4617383.0
2008-03-20,19.065,19.975,18.59,19.78,3983662.0
2008-03-24,19.905,20.08,18.925,18.995,3202792.0
2008-03-25,19.675,20.77,19.585,20.735,3054207.0
2008-03-26,20.96,20.995,20.49,20.94,3415883.0
2008-03-27,20.79,20.975,20.385,20.665,2767142.0
2008-03-28,20.205,20.695,19.895,20.65,5105457.0
2008-03-31,20.78,21.065,19.7,20.25,2117081.0
2008-04-01,19.24,19.51,18.8,19.395,2497845.0
2008-04-02,19.28,20.62,19.28,20.605,2505970.0
2008-04-03,20.42,20.605,20.01,20.09,2064372.0
2008-04-04,20.12,20.895,20.12,20.895,2536598.0
2008-04-07,21.16,21.525,20.77,20.925,1865276.0
2008-04-08,20.605,21.02,20.535,20.64,2371211.0
2008-04-09,20.735,21.32,20.72,21.26,2168774.0
2008-04-10,21.41,21.47,20.71,21.225,1537448.0
2008-04-11,20.86,21.305,20.42,20.57,1202513.0
2008-04-14,20.5,20.88,20.34,20.57,1299498.0
2008-04-15,20.87,21.445,20.87,21.38,1674110.0
2008-04-16,21.84,22.55,21.815,22.53,3129720.0
2008-04-17,22.55,22.595,21.955,22.23,2314747.0
2008-04-18,21.71,21.71,18.745,21.09,3065837.0
2008-04-21,21.4,21.49,20.145,20.225,1561194.0
2008-04-22,20.235,20.605,19.88,20.04,2020494.0
2008-04-23,19.4,19.455,18.785,18.825,2601549.0
2008-04-24,18.57,18.57,17.245,17.375,4966976.0
2008-04-25,17.79,17.845,17.29,17.545,2894036.0
2008-04-28,17.73,18.05,17.245,17.255,2369939.0
2008-04-29,16.845,16.98,16.185,16.19,2979293.0
2008-04-30,16.36,16.96,16.27,16.83,3730375.0
2008-05-01,16.465,17.11,16.145,16.835,2784665.0
2008-05-02,17.1,17.555,16.995,17.175,2527938.0
2008-05-05,17.905,17.905,17.33,17.72,2954864.0
2008-05-06,17.82,18.21,17.535,17.6,2182246.0
2008-05-07,17.245,17.43,16.855,17.05,3155741.0
2008-05-08,17.315,18.165,17.255,18.165,4187083.0
2008-05-09,18.375,18.375,17.35,17.765,3080040.0
2008-05-12,17.82,17.82,17.305,17.485,1715681.0
2008-05-13,17.065,17.545,17.005,17.465,2874233.0
2008-05-14,17.555,17.6,17.13,17.175,1718968.0
2008-05-15,17.465,17.865,17.445,17.79,3356189.0
2008-05-16,18.26,18.555,18.17,18.27,2415777.0
2008-05-20,18.535,18.835,18.305,18.71,2764365.0
2008-05-21,18.64,19.135,18.515,18.605,3856623.0
2008-05-22,18.56,18.71,17.705,18.12,2399155.0
2008-05-23,18.325,18.605,17.88,17.925,1671812.0
2008-05-26,17.95,17.96,17.755,17.81,616655.0
2008-05-27,17.6,17.82,17.33,17.71,1803579.0
2008-05-28,17.42,17.8,17.235,17.74,2529485.0
2008-05-29,17.33,17.445,17.065,17.2,1840261.0
2008-05-30,17.42,17.64,17.385,17.525,2009227.0
2008-06-02,17.52,17.995,17.49,17.79,1974099.0
2008-06-03,17.64,17.905,17.28,17.375,1826777.0
2008-06-04,17.455,17.51,16.945,16.995,2158678.0
2008-06-05,17.03,17.625,16.87,17.625,2556391.0
2008-06-06,18.04,18.395,17.925,18.065,2846847.0
2008-06-09,18.04,18.445,17.925,18.235,1918637.0
2008-06-10,17.95,17.985,16.73,17.04,3018116.0
2008-06-11,17.225,17.56,17.1,17.33,3511159.0
2008-06-12,17.245,17.245,16.45,16.535,2657394.0
2008-06-13,16.49,16.82,16.36,16.485,1441567.0
2008-06-16,16.83,16.98,16.67,16.73,1454600.0
2008-06-17,16.705,17.095,16.635,17.05,1311794.0
2008-06-18,17.145,17.315,16.91,17.255,1797209.0
2008-06-19,17.555,17.775,17.21,17.28,1494123.0
2008-06-20,17.42,17.775,17.375,17.57,2873437.0
2008-06-23,17.27,18.13,17.27,18.095,2220811.0
2008-06-24,18.085,18.295,17.79,17.915,1565025.0
2008-06-25,18.215,18.215,17.18,17.855,1471148.0
2008-06-26,18.57,20.12,18.445,20.075,3974111.0
2008-06-27,20.09,21.1,20.09,20.765,2591422.0
2008-06-30,20.87,21.575,20.41,21.31,2901023.0
2008-07-02,21.31,21.725,20.55,20.735,3225240.0
2008-07-03,20.045,20.77,19.825,20.675,2285094.0
2008-07-04,20.26,20.665,20.225,20.5,952544.0
2008-07-07,19.895,20.235,19.73,19.975,2524227.0
2008-07-08,19.72,19.965,19.385,19.845,2247547.0
2008-07-09,20.195,20.47,19.47,19.625,1944235.0
2008-07-10,20.12,20.385,19.665,20.055,3822260.0
2008-07-11,21.045,21.42,20.425,21.02,3656085.0
2008-07-14,21.045,21.95,20.605,21.77,1979500.0
2008-07-15,22.15,22.445,20.765,21.045,2946292.0
2008-07-16,20.78,21.24,20.075,20.365,1764645.0
2008-07-17,20.055,21.065,19.765,20.18,2141808.0
2008-07-18,20.005,20.605,20.005,20.19,985935.0
2008-07-21,20.305,21.065,20.005,20.96,1531550.0
2008-07-22,21.205,21.345,19.87,20.02,2025296.0
2008-07-23,19.815,20.02,18.375,18.43,3239273.0
2008-07-24,17.82,17.82,16.22,16.535,6304700.0
2008-07-25,16.755,17.065,16.415,16.9,2207426.0
2008-07-28,16.835,17.545,16.635,17.155,2370296.0
2008-07-29,17.13,17.155,16.36,16.44,2615235.0
2008-07-30,16.26,16.945,15.775,16.8,2976223.0
2008-07-31,17.245,17.375,16.335,16.51,2073672.0
2008-08-01,16.165,16.8,16.145,16.2,1697318.0
2008-08-05,15.695,15.695,15.04,15.255,2310093.0
2008-08-06,15.76,16.11,15.315,15.9,2487331.0
2008-08-07,15.88,16.03,15.395,15.475,2378545.0
2008-08-08,15.21,15.235,14.645,14.715,3280583.0
2008-08-11,14.715,14.83,13.795,14.28,3064553.0
2008-08-12,14.2,14.77,14.005,14.36,4416942.0
2008-08-13,14.625,15.695,14.475,15.695,5415153.0
2008-08-14,15.43,15.555,14.545,14.67,2194009.0
2008-08-15,14.05,14.255,13.805,13.965,3190078.0
2008-08-18,14.37,14.68,14.21,14.53,1889004.0
2008-08-19,14.2,15.12,14.2,14.705,2354056.0
2008-08-20,15.035,15.2,14.45,14.76,2422459.0
2008-08-21,15.61,16.145,15.61,15.955,2814145.0
2008-08-22,15.65,15.83,15.12,15.37,1624169.0
2008-08-25,15.04,15.76,15.04,15.19,1129685.0
2008-08-26,15.175,15.485,15.07,15.245,1173227.0
2008-08-27,15.45,15.74,15.315,15.43,1784471.0
2008-08-28,15.915,16.095,15.265,15.705,1968594.0
2008-08-29,15.74,15.83,15.28,15.475,2222167.0
2008-09-02,13.85,14.44,13.85,14.15,3397471.0
2008-09-03,14.08,14.405,13.425,13.77,4843843.0
2008-09-04,13.89,14.07,12.885,13.035,3512360.0
2008-09-05,13.39,13.475,12.785,13.395,3668270.0
2008-09-08,13.97,13.97,12.575,12.645,2884120.0
2008-09-09,12.205,12.205,11.215,11.215,3831885.0
2008-09-10,11.115,11.93,10.885,11.91,3429623.0
2008-09-11,11.715,12.205,11.14,11.7,3265746.0
2008-09-12,12.16,13.015,11.895,12.975,2848662.0
2008-09-15,12.975,13.255,12.115,12.205,3140033.0
2008-09-16,11.735,12.735,11.6,12.665,2839794.0
2008-09-17,12.705,13.945,12.575,13.855,5006927.0
2008-09-18,14.46,15.505,13.855,14.235,7874713.0
2008-09-19,14.185,15.795,14.095,15.795,3837831.0
2008-09-22,15.92,16.675,15.92,16.275,3526724.0
2008-09-23,16.115,16.25,15.095,15.6,3732568.0
2008-09-24,16.065,16.17,15.39,15.95,2760572.0
2008-09-25,15.71,16.135,15.115,15.115,2800762.0
2008-09-26,15.885,15.94,15.035,15.095,3373211.0
2008-09-29,15.09,15.99,14.7,15.16,3220638.0
2008-09-30,15.07,15.895,14.53,15.15,3718814.0
2008-10-01,15.21,16.62,15.185,15.965,3181025.0
2008-10-02,15.16,15.405,13.3,13.3,4453029.0
2008-10-03,13.74,14.715,13.315,13.69,6819940.0
2008-10-06,14.405,14.625,11.975,13.05,3780852.0
2008-10-07,13.845,14.23,13.26,13.52,4170714.0
2008-10-08,14.085,16.62,13.97,16.62,4259997.0
2008-10-09,15.645,16.455,15.24,15.955,2474212.0
2008-10-10,16.17,16.375,12.675,13.315,3162057.0
2008-10-14,13.925,15.275,13.615,14.85,3034917.0
2008-10-15,14.335,15.135,13.5,13.535,3490128.0
2008-10-16,13.61,13.635,11.135,11.435,4340418.0
2008-10-17,11.035,11.96,10.77,11.32,2662925.0
2008-10-20,11.46,12.66,11.24,12.66,2637925.0
2008-10-21,11.765,12.215,11.19,11.295,2646835.0
2008-10-22,11.07,11.17,9.975,10.09,3292590.0
2008-10-23,9.705,10.62,8.69,8.945,4774795.0
2008-10-24,7.97,10.175,7.945,10.045,4739632.0
2008-10-27,9.555,9.98,8.73,8.875,2488901.0
2008-10-28,9.44,9.75,8.775,9.54,3689643.0
2008-10-29,10.08,11.46,9.885,11.39,4798909.0
2008-10-30,11.745,12.205,10.905,12.055,4026700.0
2008-10-31,11.88,12.2,11.01,11.125,2763132.0
2008-11-03,11.42,12.09,11.17,11.24,2116014.0
2008-11-04,11.88,13.245,11.79,12.98,2939490.0
2008-11-05,12.81,13.51,12.365,13.255,2686827.0
2008-11-06,13.99,14.395,12.555,12.64,4724863.0
2008-11-07,12.945,13.845,12.71,13.375,2664192.0
2008-11-10,14.185,14.475,13.65,14.475,3082149.0
2008-11-11,13.83,14.705,13.61,14.39,3593922.0
2008-11-12,13.795,13.89,12.44,12.57,3625763.0
2008-11-13,12.765,15.07,11.73,14.98,3569805.0
2008-11-14,15.06,15.29,12.81,13.3,4912492.0
2008-11-17,13.075,14.025,12.66,13.2,2914983.0
2008-11-18,13.2,13.74,12.765,13.1,3009379.0
2008-11-19,13.335,13.92,12.32,12.36,4261620.0
2008-11-20,12.18,13.3,11.87,12.385,3301635.0
2008-11-21,13.385,15.87,12.855,15.87,5317349.0
2008-11-24,16.145,17.005,15.595,15.69,3427431.0
2008-11-25,16.0,16.215,14.29,15.025,2978800.0
2008-11-26,15.07,16.295,14.725,16.135,2463171.0
2008-11-27,16.0,16.515,16.0,16.48,592703.0
2008-11-28,16.505,16.845,15.575,16.845,1642723.0
2008-12-01,15.805,16.215,14.715,15.045,3592872.0
2008-12-02,15.515,16.56,15.45,16.56,2843940.0
2008-12-03,16.18,16.39,15.3,15.915,6895766.0
2008-12-04,15.6,16.435,15.015,15.425,3582578.0
2008-12-05,15.16,15.33,14.005,15.31,2991935.0
2008-12-08,16.32,16.835,16.065,16.73,2419125.0
2008-12-09,16.425,17.065,16.18,16.665,3105133.0
2008-12-10,17.555,18.715,17.555,18.27,3790441.0
2008-12-11,18.565,18.99,16.79,17.125,3158224.0
2008-12-12,16.7,18.295,16.675,18.165,3018741.0
2008-12-15,18.35,19.12,17.79,18.395,2782788.0
2008-12-16,18.615,19.505,18.19,19.505,3663390.0
2008-12-17,19.82,22.88,18.805,19.725,52500.0
2008-12-18,18.925,19.095,17.165,17.445,3517178.0
2008-12-19,16.95,18.455,16.95,18.395,3378812.0
2008-12-22,18.775,19.22,17.51,17.83,2153283.0
2008-12-23,18.065,18.68,17.685,17.98,2286731.0
2008-12-24,18.175,18.57,17.615,18.18,763136.0
2008-12-29,19.715,19.945,19.165,19.945,1784450.0
2008-12-30,19.715,19.76,19.37,19.655,1252740.0
2008-12-31,19.28,19.945,19.14,19.945,1276829.0
2009-01-02,19.645,20.39,19.51,19.99,1568744.0
2009-01-05,19.22,19.22,18.465,18.59,7458034.0
2009-01-06,18.29,19.54,18.21,19.29,2419212.0
2009-01-07,19.115,19.12,17.785,17.98,2470235.0
2009-01-08,18.53,19.12,18.36,19.12,2444761.0
2009-01-09,18.785,19.545,18.405,18.74,2414904.0
2009-01-12,18.13,18.455,17.615,18.095,2284618.0
2009-01-13,18.35,19.025,18.085,18.785,3401291.0
2009-01-14,18.5,18.88,17.64,17.95,2215292.0
2009-01-15,18.04,18.58,17.34,18.53,2915216.0
2009-01-16,19.095,19.9,18.58,19.9,3512696.0
2009-01-19,19.705,19.735,19.29,19.505,860625.0
2009-01-20,20.045,21.86,19.85,20.485,4355699.0
2009-01-21,19.46,20.15,18.82,19.505,3980529.0
2009-01-22,19.395,19.895,18.68,18.74,3216131.0
2009-01-23,19.235,20.08,19.165,20.07,3850409.0
2009-01-26,20.39,20.61,18.775,19.04,3156879.0
2009-01-27,19.04,19.04,18.405,18.58,2089160.0
2009-01-28,18.785,18.785,17.97,18.175,2472308.0
2009-01-29,17.95,19.67,17.88,19.54,2878120.0
2009-01-30,20.17,20.23,18.98,19.265,2707336.0
2009-02-02,18.705,19.69,18.57,18.925,1832572.0
2009-02-03,18.935,19.195,18.335,18.635,2441076.0
2009-02-04,18.955,19.325,18.805,19.05,2957507.0
2009-02-05,19.46,19.77,19.21,19.715,2161497.0
2009-02-06,19.415,20.39,19.415,20.125,3744531.0
2009-02-09,19.795,20.045,19.235,19.425,2666542.0
2009-02-10,19.945,20.16,19.325,19.545,2948986.0
2009-02-11,19.92,21.695,19.785,21.08,4008781.0
2009-02-12,21.08,21.5,20.755,21.185,2849456.0
2009-02-13,20.675,21.065,20.39,20.675,1637295.0
2009-02-17,21.79,21.965,21.33,21.62,3031088.0
2009-02-18,21.46,21.895,20.445,21.655,2381069.0
2009-02-19,20.835,21.305,19.91,20.275,2364024.0
2009-02-20,20.675,21.24,20.3,21.045,2930688.0
2009-02-23,20.32,21.145,20.105,20.31,2642835.0
2009-02-24,20.115,20.37,18.43,18.52,2780715.0
2009-02-25,18.6,19.38,17.855,17.98,3511209.0
2009-02-26,17.685,18.615,17.41,18.61,2677757.0
2009-02-27,19.28,19.29,17.02,17.835,4049955.0
2009-03-02,18.335,18.395,16.755,17.375,7329405.0
2009-03-03,17.34,18.555,16.78,18.36,3452374.0
2009-03-04,18.615,18.705,17.375,17.555,3293628.0
2009-03-05,17.74,19.22,17.73,19.105,3085543.0
2009-03-06,19.15,19.7,18.73,18.925,2604193.0
2009-03-09,18.855,19.14,17.785,18.025,2181668.0
2009-03-10,17.775,17.865,16.31,16.34,4178056.0
2009-03-11,16.615,17.625,16.42,17.48,3538259.0
2009-03-12,17.74,17.995,17.125,17.57,3692733.0
2009-03-13,17.73,18.13,17.375,17.995,1831055.0
2009-03-16,17.73,18.13,17.435,17.925,1610924.0
2009-03-17,17.985,18.025,17.25,17.625,1938734.0
2009-03-18,17.33,19.395,16.97,19.395,3726899.0
2009-03-19,19.89,20.6,19.625,20.515,3291645.0
2009-03-20,20.365,20.365,19.645,19.785,2783777.0
2009-03-23,19.49,20.095,19.42,19.805,1878123.0
2009-03-24,19.36,20.415,18.935,20.095,5530763.0
2009-03-25,20.205,21.17,19.82,20.84,2448904.0
2009-03-26,20.815,21.11,20.3,20.47,1717969.0
2009-03-27,19.99,20.285,19.51,19.59,1573803.0
2009-03-30,19.225,20.37,19.225,19.97,1762337.0
2009-03-31,20.115,20.54,19.535,20.345,1581329.0
2009-04-01,20.87,20.87,20.31,20.84,1613807.0
2009-04-02,20.005,20.005,18.755,18.87,2744032.0
2009-04-03,19.02,19.175,17.255,17.405,2903919.0
2009-04-06,17.05,17.185,16.5,16.98,2662563.0
2009-04-07,17.475,17.54,16.56,16.56,2478075.0
2009-04-08,16.865,17.085,16.36,16.865,2402390.0
2009-04-09,16.74,16.74,16.155,16.205,1739008.0
2009-04-13,16.74,16.74,15.95,16.0,2230373.0
2009-04-14,16.205,16.24,15.765,15.965,1757096.0
2009-04-15,15.96,16.2,15.64,15.835,1920648.0
2009-04-16,15.895,15.905,14.97,15.05,2711078.0
2009-04-17,14.725,15.21,14.67,14.855,2669996.0
2009-04-20,15.205,16.315,15.205,16.19,3031227.0
2009-04-21,16.515,16.715,15.355,15.675,2410713.0
2009-04-22,15.895,16.535,15.88,15.88,3431136.0
2009-04-23,16.135,16.72,15.85,16.64,2535026.0
2009-04-24,16.775,17.35,16.66,17.325,2370925.0
2009-04-27,17.155,17.405,16.89,16.96,1152698.0
2009-04-28,16.205,16.65,16.17,16.65,1832344.0
2009-04-29,16.785,17.085,16.48,16.96,1808893.0
2009-04-30,16.25,16.635,16.145,16.33,2184194.0
2009-05-01,16.25,16.56,16.205,16.285,879343.0
2009-05-04,16.56,17.13,16.48,17.13,1162563.0
2009-05-05,17.495,17.7,16.915,17.05,2303480.0
2009-05-06,17.38,17.715,17.29,17.495,1628704.0
2009-05-07,17.67,17.92,16.775,16.915,1785201.0
2009-05-08,16.83,17.175,16.675,17.06,1967562.0
2009-05-11,16.865,17.13,16.705,16.97,1329496.0
2009-05-12,17.14,17.985,17.005,17.985,2383146.0
2009-05-13,17.63,18.39,17.51,17.52,2258550.0
2009-05-14,17.59,17.895,17.14,17.665,1731206.0
2009-05-15,17.76,18.07,17.54,17.59,1528406.0
2009-05-19,17.715,18.185,17.35,18.0,1255086.0
2009-05-20,18.185,19.095,18.185,18.925,2139840.0
2009-05-21,18.995,19.28,18.375,19.005,1833197.0
2009-05-22,19.29,19.475,19.005,19.04,1637636.0
2009-05-25,19.005,19.04,18.675,18.73,407372.0
2009-05-26,18.42,19.05,18.33,18.95,1637781.0
2009-05-27,19.015,19.255,18.585,18.605,1433342.0
2009-05-28,19.005,19.53,18.895,19.315,2588200.0
2009-05-29,19.84,19.98,19.36,19.455,2231353.0
2009-06-01,19.405,19.85,19.2,19.5,1841050.0
2009-06-02,19.45,20.125,19.375,20.125,1531347.0
2009-06-03,19.565,19.68,18.5,18.815,1865406.0
2009-06-04,19.135,19.5,19.095,19.43,1314361.0
2009-06-05,18.605,18.96,18.275,18.41,1986435.0
2009-06-08,18.185,18.505,17.795,18.505,1263031.0
2009-06-09,18.63,18.64,18.01,18.01,1213824.0
2009-06-10,18.34,18.42,17.895,18.065,1352375.0
2009-06-11,17.84,18.295,17.68,18.16,1092178.0
2009-06-12,17.67,17.92,17.405,17.475,1271255.0
2009-06-15,17.46,17.575,17.23,17.325,955551.0
2009-06-16,17.84,17.975,17.405,17.6,1382567.0
2009-06-17,17.53,17.61,17.105,17.415,1513302.0
2009-06-18,17.45,17.955,17.13,17.185,1573962.0
2009-06-19,17.485,18.195,17.345,18.195,1431052.0
2009-06-22,17.635,17.645,16.98,16.98,1208784.0
2009-06-23,17.185,17.85,16.935,17.85,1200761.0
2009-06-24,18.215,18.765,18.055,18.765,1843771.0
2009-06-25,18.95,19.715,18.8,19.635,1465693.0
2009-06-26,19.76,19.935,19.295,19.375,1230935.0
2009-06-29,19.45,19.625,19.075,19.215,855756.0
2009-06-30,19.18,19.36,18.595,18.825,1042592.0
2009-07-02,18.95,19.58,18.845,19.535,1233614.0
2009-07-03,19.41,19.68,19.29,19.485,267387.0
2009-07-06,18.96,18.97,18.39,18.835,1151463.0
2009-07-07,18.855,19.43,18.71,19.1,1440309.0
2009-07-08,18.765,18.87,17.975,18.345,1578534.0
2009-07-09,18.375,18.905,18.275,18.39,1109066.0
2009-07-10,18.215,18.535,17.905,18.365,726394.0
2009-07-13,18.17,18.62,17.805,18.605,935927.0
2009-07-14,18.74,18.87,18.54,18.8,628457.0
2009-07-15,19.245,19.545,19.245,19.475,1029557.0
2009-07-16,19.405,19.625,19.235,19.43,933408.0
2009-07-17,19.53,19.855,19.375,19.82,963580.0
2009-07-20,20.245,20.37,19.84,20.14,980461.0
2009-07-21,20.025,20.025,19.34,19.77,1554112.0
2009-07-22,19.65,19.89,19.315,19.465,1037948.0
2009-07-23,19.235,19.9,19.235,19.625,898841.0
2009-07-24,19.5,19.77,19.43,19.545,646042.0
2009-07-27,19.875,19.875,19.315,19.45,948233.0
2009-07-28,18.915,19.04,17.965,18.25,1519333.0
2009-07-29,18.18,18.185,17.77,17.84,971070.0
2009-07-30,18.24,18.275,17.985,18.08,1359919.0
2009-07-31,18.025,18.87,17.895,18.87,1317191.0
2009-08-04,19.05,19.53,18.72,19.43,1695260.0
2009-08-05,19.315,19.705,19.13,19.385,1182795.0
2009-08-06,19.61,19.705,19.305,19.6,1218209.0
2009-08-07,19.58,19.75,19.175,19.18,1378928.0
2009-08-10,18.87,19.005,18.54,19.005,765776.0
2009-08-11,18.95,19.13,18.585,18.88,908452.0
2009-08-12,18.72,19.145,18.65,18.74,1144543.0
2009-08-13,19.27,19.27,18.81,19.075,906579.0
2009-08-14,18.995,19.04,18.38,18.7,1083889.0
2009-08-17,18.16,18.205,17.69,17.945,960685.0
2009-08-18,18.065,18.15,17.905,17.985,941973.0
2009-08-19,17.76,18.32,17.68,18.115,2238340.0
2009-08-20,17.985,18.33,17.985,18.185,1029753.0
2009-08-21,18.65,18.825,18.42,18.64,1100307.0
2009-08-24,18.65,18.94,18.31,18.355,1018854.0
2009-08-25,18.58,18.915,18.58,18.87,1728579.0
2009-08-26,18.81,18.915,18.595,18.615,836570.0
2009-08-27,18.58,18.74,18.15,18.665,1041346.0
2009-08-28,18.915,19.21,18.745,19.13,1236700.0
2009-08-31,18.78,18.87,18.145,18.455,1904395.0
2009-09-01,17.955,18.535,17.945,18.38,2296908.0
2009-09-02,18.665,20.335,18.65,20.335,2673164.0
2009-09-03,20.265,21.635,20.105,21.365,3249881.0
2009-09-04,20.84,21.43,20.69,21.135,1876938.0
2009-09-08,21.98,22.13,20.805,20.94,2094948.0
2009-09-09,21.045,21.305,20.13,20.3,1722059.0
2009-09-10,20.15,21.09,20.15,21.04,1544404.0
2009-09-11,21.355,21.82,20.88,21.605,2037508.0
2009-09-14,21.16,21.755,21.065,21.24,1310756.0
2009-09-15,21.09,21.845,21.08,21.845,1415123.0
2009-09-16,22.07,22.395,21.845,21.97,1889946.0
2009-09-17,21.88,22.305,21.275,21.67,1724721.0
2009-09-18,21.805,21.82,20.76,20.76,1718250.0
2009-09-21,20.47,21.295,20.335,21.245,1414119.0
2009-09-22,21.59,21.75,21.28,21.465,1566399.0
2009-09-23,21.295,21.58,20.79,20.87,1822952.0
2009-09-24,21.005,21.005,20.195,20.38,1851116.0
2009-09-25,19.98,20.275,19.83,19.935,1500334.0
2009-09-28,20.155,20.62,19.845,19.89,1687116.0
2009-09-29,19.935,20.915,19.89,20.85,1998138.0
2009-09-30,21.26,21.26,20.425,20.76,2165257.0
2009-10-01,20.94,20.94,19.83,19.97,1864490.0
2009-10-02,19.71,20.45,19.595,19.685,1781641.0
2009-10-05,19.87,20.245,19.64,20.12,1320299.0
2009-10-06,20.55,21.625,20.515,20.8,3091620.0
2009-10-07,21.02,21.285,20.565,21.285,2182272.0
2009-10-08,21.36,21.775,21.125,21.44,1670827.0
2009-10-09,21.155,21.565,21.12,21.465,1365647.0
2009-10-13,21.18,21.885,21.005,21.73,1638229.0
2009-10-14,21.875,21.875,21.365,21.42,1034807.0
2009-10-15,21.085,21.35,20.96,21.055,1143320.0
2009-10-16,20.825,21.58,20.825,21.365,1226894.0
2009-10-19,21.535,21.535,21.045,21.27,1001157.0
2009-10-20,21.5,21.535,20.825,21.03,878005.0
2009-10-21,20.79,21.165,20.53,20.64,1532414.0
2009-10-22,20.565,20.69,20.15,20.23,1166414.0
2009-10-23,20.495,20.56,19.87,20.025,1813343.0
2009-10-26,20.07,20.245,19.1,19.265,1723049.0
2009-10-27,18.815,18.865,17.89,18.065,2864834.0
2009-10-28,18.065,18.26,17.13,17.23,2807159.0
2009-10-29,17.53,18.135,17.355,17.85,2092826.0
2009-10-30,17.72,18.02,17.195,17.89,1947363.0
2009-11-02,18.13,18.215,17.175,17.585,2325984.0
2009-11-03,17.355,17.61,16.75,17.23,3578475.0
2009-11-04,17.485,18.155,17.365,17.88,10784710.0
2009-11-05,17.85,18.02,17.575,17.77,1691124.0
2009-11-06,17.815,18.29,17.8,17.905,1740814.0
2009-11-09,18.42,18.69,18.215,18.335,1524284.0
2009-11-10,18.325,18.35,17.755,18.075,1482918.0
2009-11-11,18.655,18.77,18.175,18.245,1619969.0
2009-11-12,18.02,18.2,17.575,17.645,1628040.0
2009-11-13,17.575,18.04,17.485,18.005,1434243.0
2009-11-16,18.29,18.6,18.2,18.405,1618552.0
2009-11-17,18.2,18.35,18.065,18.305,1221399.0
2009-11-18,18.45,18.485,17.86,18.005,1683781.0
2009-11-19,17.915,18.43,17.61,18.43,1593165.0
2009-11-20,18.18,18.415,17.845,18.145,1477663.0
2009-11-23,18.68,18.98,18.29,18.42,1518119.0
2009-11-24,18.58,18.59,18.12,18.26,1120058.0
2009-11-25,18.565,18.895,18.475,18.865,1287768.0
2009-11-26,18.7,18.735,18.235,18.335,932057.0
2009-11-27,17.93,18.785,17.835,18.27,1453247.0
2009-11-30,18.19,18.975,18.155,18.705,2213821.0
2009-12-01,19.285,19.935,19.285,19.66,3239281.0
2009-12-02,20.025,20.885,19.96,20.53,2930147.0
2009-12-03,20.47,20.53,20.005,20.155,1917424.0
2009-12-04,19.675,19.705,18.725,19.185,1884125.0
2009-12-07,18.62,19.16,18.53,18.705,1930998.0
2009-12-08,18.555,18.705,18.075,18.11,1814409.0
2009-12-09,18.245,18.705,18.1,18.535,4156338.0
2009-12-10,18.6,18.82,18.245,18.59,2011529.0
2009-12-11,18.66,18.66,17.87,18.145,1353953.0
2009-12-14,18.245,18.45,17.97,18.09,1169881.0
2009-12-15,17.985,18.13,17.72,17.745,1391121.0
2009-12-16,17.905,18.04,17.81,17.85,2314286.0
2009-12-17,17.685,17.73,16.98,16.98,1998252.0
2009-12-18,16.685,17.14,16.67,17.06,2493929.0
2009-12-21,17.175,17.205,16.695,16.91,1278873.0
2009-12-22,16.73,17.085,16.73,17.085,1242293.0
2009-12-23,17.16,17.7,17.07,17.585,1439559.0
2009-12-24,17.69,17.71,17.47,17.565,455345.0
2009-12-29,17.31,17.425,17.035,17.04,547212.0
2009-12-30,17.04,17.23,16.925,17.185,446819.0
2009-12-31,17.325,17.355,17.16,17.24,418210.0
2010-01-04,17.71,17.765,17.405,17.505,788863.0
2010-01-05,17.565,17.94,17.47,17.915,1484759.0
2010-01-06,18.055,18.645,18.03,18.45,947710.0
2010-01-07,18.335,18.69,18.28,18.555,936983.0
2010-01-08,18.69,18.785,18.465,18.75,728584.0
2010-01-11,19.105,19.4,18.815,18.945,1178933.0
2010-01-12,18.83,19.025,18.34,18.5,1242235.0
2010-01-13,18.485,18.715,18.19,18.62,1342857.0
2010-01-14,18.61,18.655,18.335,18.455,768866.0
2010-01-15,18.375,18.43,17.55,17.575,1051456.0
2010-01-18,17.7,17.835,17.485,17.55,419986.0
2010-01-19,17.655,17.73,17.495,17.645,726099.0
2010-01-20,17.355,17.485,16.955,17.265,1306631.0
2010-01-21,17.195,17.31,16.56,16.56,1442506.0
2010-01-22,16.475,17.16,16.395,16.765,1397169.0
2010-01-25,16.82,16.945,16.285,16.355,956344.0
2010-01-26,16.24,16.64,16.145,16.455,864704.0
2010-01-27,16.385,16.43,15.815,16.065,1252080.0
2010-01-28,16.285,16.285,15.335,16.0,1677315.0
2010-01-29,15.93,16.08,15.385,15.405,1550327.0
2010-02-01,15.575,16.1,15.495,16.1,1201177.0
2010-02-02,16.33,16.525,16.1,16.24,2551443.0
2010-02-03,16.16,16.615,16.16,16.435,1165823.0
2010-02-04,16.1,16.1,15.585,15.61,1524634.0
2010-02-05,15.465,16.51,15.36,16.51,1578726.0
2010-02-08,16.395,16.445,15.84,15.905,1266220.0
2010-02-09,16.27,16.765,16.15,16.73,1251961.0
2010-02-10,16.635,16.765,16.15,16.595,1035162.0
2010-02-11,16.675,17.085,16.455,17.085,1247718.0
2010-02-12,16.75,17.175,16.59,17.175,909209.0
2010-02-16,17.495,17.595,17.275,17.495,800752.0
2010-02-17,17.355,17.595,17.05,17.22,813780.0
2010-02-18,17.355,18.055,17.31,17.515,1507202.0
2010-02-19,17.445,17.54,17.08,17.115,1291431.0
2010-02-22,17.185,17.255,16.9,16.97,729467.0
2010-02-23,16.91,17.06,16.515,16.615,907948.0
2010-02-24,16.615,16.8,16.4,16.475,845805.0
2010-02-25,16.33,17.22,16.27,17.07,1304206.0
2010-02-26,17.195,17.22,16.88,16.97,767114.0
2010-03-01,17.04,17.23,16.76,17.175,689055.0
2010-03-02,17.22,17.7,17.14,17.48,760487.0
2010-03-03,17.53,17.71,17.445,17.56,614409.0
2010-03-04,17.48,17.575,17.22,17.245,790253.0
2010-03-05,17.345,17.61,17.275,17.53,775609.0
2010-03-08,17.585,17.605,17.115,17.23,643155.0
2010-03-09,17.06,17.23,16.88,16.945,947592.0
2010-03-10,16.91,17.115,16.42,16.5,1298181.0
2010-03-11,16.4,16.48,16.17,16.41,1757020.0
2010-03-12,16.395,16.42,16.1,16.195,855338.0
2010-03-15,16.19,16.19,15.85,15.99,680531.0
2010-03-16,16.195,16.5,16.16,16.4,803978.0
2010-03-17,16.42,16.48,16.205,16.275,1526312.0
2010-03-18,16.215,16.49,16.135,16.32,701308.0
2010-03-19,16.395,16.455,16.07,16.195,1307750.0
2010-03-22,16.07,16.305,15.985,16.17,578124.0
2010-03-23,16.215,16.42,15.945,16.16,912792.0
2010-03-24,15.945,15.975,15.42,15.475,2018558.0
2010-03-25,15.535,15.645,15.33,15.33,778251.0
2010-03-26,15.44,15.795,15.395,15.59,836916.0
2010-03-29,15.695,15.84,15.625,15.785,983512.0
2010-03-30,15.77,15.775,15.475,15.52,670515.0
2010-03-31,15.75,15.77,15.395,15.5,1104124.0
2010-04-01,15.615,15.84,15.57,15.83,2041241.0
2010-04-05,15.985,16.08,15.77,15.965,1012477.0
2010-04-06,15.82,16.145,15.775,15.86,884202.0
2010-04-07,16.045,16.565,15.975,16.43,1675812.0
2010-04-08,16.44,16.5,16.25,16.395,596205.0
2010-04-09,16.555,16.795,16.44,16.66,1199816.0
2010-04-12,16.645,16.85,16.455,16.5,582944.0
2010-04-13,16.4,16.44,16.125,16.26,575575.0
2010-04-14,16.43,16.615,16.235,16.5,666356.0
2010-04-15,16.385,16.545,16.205,16.205,582035.0
2010-04-16,16.195,16.215,15.69,16.01,1064948.0
2010-04-19,15.775,16.09,15.715,16.055,700020.0
2010-04-20,16.01,16.15,15.86,15.885,527880.0
2010-04-21,15.93,16.16,15.885,16.065,1181784.0
2010-04-22,15.86,16.15,15.775,16.115,1242565.0
2010-04-23,16.01,16.315,15.94,16.225,1274311.0
2010-04-26,16.235,16.36,16.045,16.24,1037950.0
2010-04-27,16.15,16.785,16.115,16.705,1199870.0
2010-04-28,16.645,17.26,16.42,17.115,2472500.0
2010-04-29,17.115,17.195,16.815,16.91,2674975.0
2010-04-30,17.135,17.56,17.1,17.31,1412656.0
2010-05-03,17.42,17.48,16.805,16.85,988715.0
2010-05-04,16.82,17.135,16.545,17.0,1357649.0
2010-05-05,16.465,16.51,15.93,16.25,3922337.0
2010-05-06,16.11,16.75,16.08,16.73,3143973.0
2010-05-07,16.535,16.715,16.025,16.16,1712013.0
2010-05-10,15.975,16.08,15.68,15.93,1510868.0
2010-05-11,16.25,17.34,16.19,17.1,2166715.0
2010-05-12,17.4,17.73,17.195,17.545,2286233.0
2010-05-13,17.32,17.545,17.0,17.18,1720623.0
2010-05-14,17.58,17.75,16.91,17.465,1392677.0
2010-05-17,17.57,17.58,16.85,16.955,1081474.0
2010-05-18,16.75,16.955,16.605,16.795,1405493.0
2010-05-19,16.6,16.67,15.84,16.11,1741998.0
2010-05-20,15.91,16.36,15.75,15.83,3196918.0
2010-05-21,15.645,15.92,15.545,15.695,1224029.0
2010-05-25,15.795,16.26,15.53,16.25,1057601.0
2010-05-26,16.5,16.5,16.065,16.08,803943.0
2010-05-27,16.125,16.445,16.1,16.24,1724973.0
2010-05-28,16.08,16.25,15.94,16.19,774869.0
2010-05-31,16.275,16.365,16.195,16.35,221584.0
2010-06-01,16.51,16.525,16.115,16.16,792100.0
2010-06-02,16.07,16.15,15.885,16.15,569552.0
2010-06-03,16.135,16.15,15.815,15.945,1182413.0
2010-06-04,15.75,16.205,15.69,15.94,876562.0
2010-06-07,15.94,16.48,15.775,16.24,1242811.0
2010-06-08,16.41,16.645,16.24,16.295,1601075.0
2010-06-09,16.15,16.44,15.945,16.0,739885.0
2010-06-10,15.885,16.215,15.85,16.02,889618.0
2010-06-11,16.18,16.27,16.045,16.07,804273.0
2010-06-14,15.985,16.045,15.66,15.815,1077521.0
2010-06-15,15.86,16.205,15.82,16.15,701852.0
2010-06-16,16.15,16.35,16.115,16.16,940411.0
2010-06-17,16.455,16.955,16.42,16.875,1336564.0
2010-06-18,17.07,17.24,17.01,17.055,840495.0
2010-06-21,17.135,17.135,16.395,16.51,713106.0
2010-06-22,16.49,16.775,16.48,16.535,482804.0
2010-06-23,16.5,16.955,16.475,16.885,664971.0
2010-06-24,16.83,17.18,16.715,16.73,734138.0
2010-06-25,16.91,17.17,16.855,16.965,753980.0
2010-06-28,16.99,17.15,16.545,16.635,796163.0
2010-06-29,16.555,16.615,16.16,16.235,1139047.0
2010-06-30,16.15,16.4,16.15,16.24,962372.0
2010-07-02,15.83,15.83,15.41,15.44,765137.0
2010-07-05,15.66,15.67,15.44,15.535,251147.0
2010-07-06,15.51,15.555,14.92,15.055,725148.0
2010-07-07,15.055,15.17,14.91,15.16,867253.0
2010-07-08,15.195,15.195,14.615,14.74,801377.0
2010-07-09,14.865,15.145,14.83,14.93,969349.0
2010-07-12,14.905,15.055,14.805,14.95,480352.0
2010-07-13,15.225,15.26,14.975,15.0,754470.0
2010-07-14,15.065,15.155,14.905,14.94,663897.0
2010-07-15,14.985,15.045,14.735,14.95,874305.0
2010-07-16,14.725,14.815,14.68,14.815,481801.0
2010-07-19,14.635,14.68,14.35,14.565,965513.0
2010-07-20,14.59,14.825,14.52,14.735,636066.0
2010-07-21,14.85,14.86,14.545,14.615,585052.0
2010-07-22,14.545,15.19,14.545,15.16,2656485.0
2010-07-23,15.28,15.49,15.155,15.215,1120299.0
2010-07-26,15.34,15.35,14.86,14.895,1014966.0
2010-07-27,14.86,14.86,14.44,14.645,2164023.0
2010-07-28,14.575,14.885,14.49,14.885,2696438.0
2010-07-29,14.895,15.19,14.795,14.955,6651237.0
2010-07-30,15.035,15.135,14.95,15.055,854169.0
2010-08-03,13.955,14.385,13.94,14.09,10567152.0
2010-08-04,14.61,14.61,14.17,14.36,5375297.0
2010-08-05,14.385,14.41,14.155,14.36,2463334.0
2010-08-06,14.575,14.575,14.395,14.475,1921562.0
2010-08-09,14.475,14.485,14.26,14.455,999441.0
2010-08-10,14.28,14.49,14.205,14.395,1275359.0
2010-08-11,14.475,14.5,14.125,14.205,1782055.0
2010-08-12,14.41,14.5,14.315,14.36,4489520.0
2010-08-13,14.295,14.405,14.08,14.11,2536213.0
2010-08-16,14.27,14.305,14.08,14.1,2028806.0
2010-08-17,14.1,14.11,13.955,13.955,2056881.0
2010-08-18,13.83,14.235,13.69,14.205,2717803.0
2010-08-19,14.325,14.67,14.235,14.465,4199781.0
2010-08-20,14.385,14.555,14.28,14.465,1718346.0
2010-08-23,14.43,14.51,14.235,14.235,1562514.0
2010-08-24,14.1,14.545,14.08,14.5,4317400.0
2010-08-25,14.555,14.83,14.465,14.83,8498637.0
2010-08-26,14.77,15.19,14.76,15.155,4827433.0
2010-08-27,15.285,15.54,15.125,15.54,4400490.0
2010-08-30,15.44,15.59,15.285,15.41,3374346.0
2010-08-31,15.575,16.175,15.45,16.135,15331565.0
2010-09-01,16.245,16.35,15.45,15.745,7337516.0
2010-09-02,15.975,16.255,15.7,16.05,11189070.0
2010-09-03,15.905,16.22,15.795,16.22,9663245.0
2010-09-07,16.47,16.55,16.005,16.065,5112853.0
2010-09-08,16.145,16.225,15.77,15.77,6298783.0
2010-09-09,15.75,15.815,15.295,15.42,5866151.0
2010-09-10,15.26,15.745,15.225,15.635,6188219.0
2010-09-13,15.44,15.54,15.205,15.225,3426882.0
2010-09-14,15.44,15.88,15.385,15.7,5556046.0
2010-09-15,15.725,16.46,15.645,16.13,16739497.0
2010-09-16,16.53,17.23,16.475,17.06,17596443.0
2010-09-17,17.46,17.5,16.79,16.945,16892203.0
2010-09-20,16.96,17.41,16.945,17.285,10924999.0
2010-09-21,17.2,17.5,16.88,17.5,18641128.0
2010-09-22,17.695,17.855,17.365,17.41,11631019.0
2010-09-23,17.275,17.625,17.22,17.585,7449624.0
2010-09-24,17.765,17.765,17.265,17.39,11974582.0
2010-09-27,17.335,17.37,17.115,17.22,4311795.0
2010-09-28,17.13,17.585,16.95,17.585,7094469.0
2010-09-29,17.455,17.585,17.32,17.515,5297661.0
2010-09-30,17.345,17.415,17.105,17.275,7262307.0
2010-10-01,17.365,17.505,17.24,17.24,3928628.0
2010-10-04,17.15,17.335,16.95,17.255,3925844.0
2010-10-05,17.455,17.845,17.41,17.715,15571444.0
2010-10-06,17.885,17.885,17.115,17.115,11222105.0
2010-10-07,17.765,17.83,17.03,17.21,6382635.0
2010-10-08,17.275,17.31,17.12,17.23,5785983.0
2010-10-12,17.06,17.21,16.945,17.14,6543381.0
2010-10-13,17.365,17.885,17.185,17.675,12478333.0
2010-10-14,17.67,17.82,17.355,17.415,6807922.0
2010-10-15,17.365,17.5,17.15,17.185,4866559.0
2010-10-18,17.095,17.16,16.915,17.025,3691195.0
2010-10-19,16.685,16.7,16.175,16.36,7758601.0
2010-10-20,16.425,16.735,16.36,16.64,4984972.0
2010-10-21,16.505,16.605,15.985,16.075,5118828.0
2010-10-22,16.13,16.235,15.96,16.165,3657585.0
2010-10-25,16.405,16.405,16.13,16.175,2732775.0
2010-10-26,16.04,16.36,16.02,16.18,2504507.0
2010-10-27,16.11,16.12,15.59,15.76,5711111.0
2010-10-28,16.055,16.36,15.885,16.265,5347130.0
2010-10-29,16.27,16.485,16.21,16.425,2736003.0
2010-11-01,16.46,16.495,16.19,16.27,2332253.0
2010-11-02,16.335,16.35,16.175,16.225,2495365.0
2010-11-03,16.2,16.315,15.79,16.05,3927318.0
2010-11-04,16.52,16.925,16.325,16.855,5543044.0
2010-11-05,16.73,17.185,16.675,16.845,3992062.0
2010-11-08,16.9,17.31,16.78,17.23,3500503.0
2010-11-09,17.445,17.695,16.565,16.675,5340220.0
2010-11-10,16.745,16.79,16.39,16.755,4096594.0
2010-11-11,16.69,16.87,16.575,16.745,2746941.0
2010-11-12,16.425,16.855,16.38,16.52,3577666.0
2010-11-15,16.56,16.63,16.2,16.235,3041885.0
2010-11-16,16.065,16.27,15.805,15.93,4900440.0
2010-11-17,15.88,16.245,15.87,15.995,2431521.0
2010-11-18,16.2,16.39,16.165,16.29,1885532.0
2010-11-19,16.245,16.395,16.145,16.315,2860642.0
2010-11-22,16.225,16.565,16.2,16.495,2871232.0
2010-11-23,16.475,16.685,16.415,16.475,3275411.0
2010-11-24,16.485,16.605,16.315,16.38,2542878.0
2010-11-25,16.325,16.425,16.315,16.36,491055.0
2010-11-26,16.235,16.36,16.165,16.255,1637441.0
2010-11-29,16.27,16.28,15.795,15.795,3189069.0
2010-11-30,16.1,16.245,15.96,15.985,7813167.0
2010-12-01,16.02,16.265,15.85,16.225,5456612.0
2010-12-02,16.305,16.44,16.18,16.325,3209868.0
2010-12-03,16.515,16.96,16.37,16.82,4364607.0
2010-12-06,16.825,17.335,16.82,17.335,4628239.0
2010-12-07,17.455,17.605,16.745,16.86,5037772.0
2010-12-08,16.645,16.845,16.47,16.505,4166509.0
2010-12-09,16.69,16.745,16.44,16.655,2990010.0
2010-12-10,16.515,16.73,16.37,16.645,5928293.0
2010-12-13,16.845,16.96,16.435,16.52,6081746.0
2010-12-14,16.665,16.87,16.53,16.675,3758213.0
2010-12-15,16.475,16.63,16.425,16.595,2995184.0
2010-12-16,16.585,16.72,16.305,16.475,3377754.0
2010-12-17,16.605,16.775,16.335,16.735,6977624.0
2010-12-20,16.86,17.04,16.7,16.7,1865832.0
2010-12-21,16.72,16.8,16.61,16.73,2878374.0
2010-12-22,16.655,16.89,16.605,16.665,1852468.0
2010-12-23,16.64,16.82,16.515,16.72,1595718.0
2010-12-24,16.605,16.81,16.605,16.81,187878.0
2010-12-29,16.96,16.99,16.745,16.99,1386986.0
2010-12-30,16.99,17.015,16.745,16.855,1352602.0
2010-12-31,16.835,16.97,16.8,16.925,806056.0
2011-01-04,16.645,16.675,15.905,16.235,5333028.0
2011-01-05,16.12,16.12,15.86,15.88,4022934.0
2011-01-06,15.895,15.94,15.555,15.58,3809429.0
2011-01-07,15.51,15.79,15.42,15.53,4481113.0
2011-01-10,15.665,15.67,15.33,15.405,3495268.0
2011-01-11,15.645,15.725,15.5,15.68,3841084.0
2011-01-12,15.655,15.77,15.485,15.725,4037798.0
2011-01-13,15.735,15.76,15.18,15.26,3640170.0
2011-01-14,15.125,15.235,14.84,14.875,3664400.0
2011-01-17,14.855,14.99,14.85,14.885,1076066.0
2011-01-18,15.035,15.135,14.875,14.945,3019262.0
2011-01-19,15.08,15.125,14.965,15.11,3562191.0
2011-01-20,14.775,15.28,14.74,15.2,6106042.0
2011-01-21,15.17,15.295,14.99,14.99,6672823.0
2011-01-24,15.035,15.24,14.695,14.795,3673287.0
2011-01-25,14.705,14.74,14.305,14.545,6017980.0
2011-01-26,14.5,15.305,14.465,15.295,4970368.0
2011-01-27,15.125,15.26,14.725,14.865,4049908.0
2011-01-28,14.74,15.36,14.73,15.205,6428983.0
2011-01-31,15.115,15.16,14.85,14.895,3060901.0
2011-02-01,14.975,15.16,14.92,15.065,3480933.0
2011-02-02,14.91,15.065,14.895,15.02,2061150.0
2011-02-03,15.08,15.385,14.94,15.385,5357655.0
2011-02-04,15.375,15.375,14.985,14.99,8560268.0
2011-02-07,15.045,15.08,14.875,14.9,3458086.0
2011-02-08,15.08,15.315,15.035,15.305,4369620.0
2011-02-09,15.305,15.33,14.855,14.875,4673856.0
2011-02-10,14.855,14.9,14.695,14.775,4776051.0
2011-02-11,14.77,14.9,14.5,14.5,4536799.0
2011-02-14,14.555,14.705,14.525,14.59,3005645.0
2011-02-15,14.725,14.865,14.645,14.76,4094416.0
2011-02-16,14.77,15.0,14.645,15.0,3451621.0
2011-02-17,14.68,14.725,14.525,14.65,9621497.0
2011-02-18,14.75,14.775,14.515,14.545,6924047.0
2011-02-22,14.67,14.67,13.74,13.74,8941013.0
2011-02-23,13.855,14.17,13.79,14.05,7097722.0
2011-02-24,14.06,14.09,13.605,13.72,6119204.0
2011-02-25,13.775,14.045,13.72,14.035,3261301.0
2011-02-28,14.025,14.035,13.66,13.785,5324962.0
2011-03-01,13.835,13.955,13.71,13.81,7740739.0
2011-03-02,13.875,13.875,13.4,13.595,6863341.0
2011-03-03,13.335,13.62,13.085,13.595,7233889.0
2011-03-04,13.71,13.835,13.56,13.585,4519866.0
2011-03-07,13.74,14.005,13.63,13.75,4842635.0
2011-03-08,13.855,13.855,13.435,13.495,2669815.0
2011-03-09,13.32,13.32,13.32,13.32,0.0
2011-03-10,13.185,13.3,13.005,13.075,3740536.0
2011-03-11,13.005,13.45,12.995,13.37,2180900.0
2011-03-14,13.265,13.48,13.185,13.245,2184851.0
2011-03-15,12.8,13.105,12.79,12.995,3097069.0
2011-03-16,12.94,13.245,12.735,12.79,4654845.0
2011-03-17,12.89,12.935,12.63,12.835,3099521.0
2011-03-18,12.96,13.185,12.905,12.985,6328913.0
2011-03-21,13.19,13.56,12.985,13.46,5236834.0
2011-03-22,13.56,14.215,13.49,13.955,6403389.0
2011-03-23,14.025,14.475,14.01,14.45,6248669.0
2011-03-24,14.55,14.7,14.33,14.415,8874494.0
2011-03-25,14.475,14.555,14.155,14.155,2811826.0
2011-03-28,13.81,14.045,13.625,13.66,4014068.0
2011-03-29,13.57,13.67,13.36,13.415,7052197.0
2011-03-30,13.605,13.785,13.47,13.785,5487001.0
2011-03-31,13.885,13.91,13.66,13.72,3675495.0
2011-04-01,13.58,13.705,13.275,13.275,4921546.0
2011-04-04,13.38,13.63,13.325,13.355,2309962.0
2011-04-05,13.335,14.08,13.275,14.08,5563554.0
2011-04-06,14.285,14.34,14.025,14.125,3767943.0
2011-04-07,14.125,14.215,13.98,14.065,3144267.0
2011-04-08,14.28,14.375,14.2,14.28,7081964.0
2011-04-11,14.2,14.28,13.715,13.8,5733444.0
2011-04-12,13.785,13.785,13.445,13.55,5838841.0
2011-04-13,13.67,13.67,13.4,13.4,10359682.0
2011-04-14,13.47,13.585,13.36,13.54,4256861.0
2011-04-15,13.535,13.625,13.425,13.505,17134474.0
2011-04-18,13.425,13.535,13.145,13.175,5071061.0
2011-04-19,13.175,13.185,12.85,13.05,6631629.0
2011-04-20,13.245,13.415,13.14,13.14,3446058.0
2011-04-21,13.19,13.23,13.055,13.14,2885759.0
2011-04-25,13.19,13.28,12.965,13.04,3521833.0
2011-04-26,13.13,13.155,12.94,13.01,3347194.0
2011-04-27,13.145,13.48,12.915,13.38,6633756.0
2011-04-28,13.47,13.65,13.36,13.38,5829669.0
2011-04-29,13.36,13.56,13.31,13.47,2348159.0
2011-05-02,13.49,13.495,12.975,13.14,5842886.0
2011-05-03,13.005,13.02,12.7,12.745,4553382.0
2011-05-04,12.905,13.55,12.815,13.36,6674304.0
2011-05-05,13.22,13.325,12.68,12.835,5730764.0
2011-05-06,12.985,13.175,12.84,13.055,5204730.0
2011-05-09,13.085,13.2,12.905,13.01,2428472.0
2011-05-10,12.94,13.05,12.815,12.975,2968187.0
2011-05-11,12.96,13.05,12.52,12.545,3905794.0
2011-05-12,12.465,12.555,12.285,12.475,4138778.0
2011-05-13,12.57,12.615,12.15,12.4,4039970.0
2011-05-16,12.4,12.615,12.32,12.455,3104207.0
2011-05-17,12.395,12.805,12.195,12.78,3710612.0
2011-05-18,12.885,12.995,12.77,12.93,3429868.0
2011-05-19,12.885,13.12,12.825,12.94,4246619.0
2011-05-20,12.95,13.11,12.78,13.065,3809248.0
2011-05-24,13.12,13.425,13.085,13.32,2773515.0
2011-05-25,13.38,13.495,13.335,13.46,4091949.0
2011-05-26,13.46,13.58,13.345,13.49,2949990.0
2011-05-27,13.515,14.205,13.49,14.155,14405252.0
2011-05-30,14.09,14.295,14.035,14.1,1331555.0
2011-05-31,14.115,14.16,13.54,13.67,7973182.0
2011-06-01,13.81,14.045,13.66,13.765,4461306.0
2011-06-02,13.765,13.965,13.58,13.81,4962377.0
2011-06-03,13.715,14.08,13.715,13.98,5070239.0
2011-06-06,14.065,14.135,13.65,13.73,2655215.0
2011-06-07,13.66,13.775,13.49,13.535,2632384.0
2011-06-08,13.47,13.585,13.175,13.265,6069174.0
2011-06-09,13.31,13.81,13.29,13.695,5569905.0
2011-06-10,13.55,13.63,13.265,13.605,3573936.0
2011-06-13,13.515,13.74,13.495,13.595,3920154.0
2011-06-14,13.675,13.73,13.38,13.415,3309019.0
2011-06-15,13.32,13.66,13.32,13.57,4785082.0
2011-06-16,13.605,13.605,13.095,13.145,8574753.0
2011-06-17,13.185,13.37,13.065,13.23,3805314.0
2011-06-20,13.175,13.37,13.04,13.095,1852275.0
2011-06-21,13.165,13.46,13.12,13.415,3938990.0
2011-06-22,13.49,13.81,13.445,13.75,7686004.0
2011-06-23,13.535,13.66,13.3,13.625,3177791.0
2011-06-24,13.695,13.765,13.38,13.415,2056047.0
2011-06-27,13.425,13.585,13.31,13.515,1835622.0
2011-06-28,13.515,13.54,13.29,13.37,2435844.0
2011-06-29,13.45,13.63,13.325,13.495,2876273.0
2011-06-30,13.57,13.695,13.425,13.675,2614143.0
2011-07-04,13.46,13.945,13.46,13.82,1063441.0
2011-07-05,13.92,14.42,13.83,14.285,8346141.0
2011-07-06,14.405,14.595,14.385,14.43,3080586.0
2011-07-07,14.42,14.53,14.25,14.305,3680879.0
2011-07-08,14.51,14.645,14.305,14.385,3178961.0
2011-07-11,14.595,14.6,14.055,14.16,3247070.0
2011-07-12,14.055,14.585,14.055,14.52,3720473.0
2011-07-13,14.68,14.89,14.63,14.71,5752693.0
2011-07-14,14.9,14.945,14.64,14.7,7824544.0
2011-07-15,14.68,14.905,14.6,14.87,6063873.0
2011-07-18,14.995,15.265,14.87,15.23,3665967.0
2011-07-19,15.22,15.22,14.78,14.87,7398870.0
2011-07-20,14.755,14.995,14.665,14.88,7698899.0
2011-07-21,14.87,14.97,14.63,14.72,3970946.0
2011-07-22,14.87,15.095,14.78,14.99,1569710.0
2011-07-25,15.13,15.14,14.655,14.745,3591830.0
2011-07-26,14.64,14.855,14.55,14.675,4847044.0
2011-07-27,14.77,14.86,14.18,14.215,5718536.0
2011-07-28,14.225,14.37,13.98,14.325,3732244.0
2011-07-29,14.28,14.35,14.0,14.01,2661181.0
2011-08-02,14.19,14.77,14.16,14.485,3477706.0
2011-08-03,14.68,14.745,14.45,14.665,8680981.0
2011-08-04,14.78,14.81,13.65,13.92,7613207.0
2011-08-05,13.965,14.205,13.48,13.795,5475589.0
2011-08-08,14.02,14.28,13.585,13.72,5935847.0
2011-08-09,14.045,14.145,13.47,14.01,8164231.0
2011-08-10,14.1,14.645,13.785,14.645,6869484.0
2011-08-11,14.505,14.505,13.605,13.92,10525805.0
2011-08-12,13.83,13.955,13.56,13.91,3011282.0
2011-08-15,13.795,14.585,13.73,14.475,3903188.0
2011-08-16,14.55,14.68,14.34,14.35,3398251.0
2011-08-17,14.405,14.925,14.35,14.77,5479136.0
2011-08-18,14.905,15.035,14.52,14.565,5623219.0
2011-08-19,14.8,14.98,14.675,14.945,8761824.0
2011-08-22,14.995,15.705,14.89,15.705,5350149.0
2011-08-23,15.22,15.605,14.905,15.205,4640269.0
2011-08-24,14.915,15.105,14.575,14.86,4219963.0
2011-08-25,14.42,15.13,14.375,15.13,4147782.0
2011-08-26,15.125,15.58,14.79,15.58,3040075.0
2011-08-29,15.375,15.565,15.16,15.255,4030549.0
2011-08-30,15.43,15.51,15.175,15.365,4709804.0
2011-08-31,15.265,15.345,14.99,15.295,4121299.0
2011-09-01,15.16,15.255,14.9,15.125,4321157.0
2011-09-02,15.355,15.68,15.34,15.57,4916420.0
2011-09-06,15.705,16.22,15.49,15.785,6064818.0
2011-09-07,15.4,15.785,15.265,15.785,4055357.0
2011-09-08,15.94,16.19,15.825,16.175,3644420.0
2011-09-09,16.02,16.315,15.94,16.045,4013161.0
2011-09-12,15.795,15.92,15.13,15.265,3806054.0
2011-09-13,15.24,15.275,14.77,15.125,4715925.0
2011-09-14,15.13,15.345,14.97,15.015,3291005.0
2011-09-15,14.825,15.07,14.55,15.07,3909099.0
2011-09-16,15.13,15.355,14.995,15.255,5900857.0
2011-09-19,15.39,15.58,15.04,15.15,2258467.0
2011-09-20,15.2,15.915,15.085,15.805,3839246.0
2011-09-21,15.95,16.1,15.38,15.38,4035817.0
2011-09-22,14.87,14.94,14.37,14.68,10092813.0
2011-09-23,14.19,14.235,13.705,14.12,6547030.0
2011-09-26,13.895,14.2,13.67,14.2,5549645.0
2011-09-27,14.56,14.66,13.735,13.77,5761429.0
2011-09-28,13.87,14.005,13.365,13.425,5017279.0
2011-09-29,13.57,13.67,13.32,13.515,5460869.0
2011-09-30,13.515,14.04,13.39,14.03,2777966.0
2011-10-03,14.065,14.265,13.39,13.435,3704077.0
2011-10-04,13.32,13.335,12.275,12.85,5472766.0
2011-10-05,12.75,13.075,12.57,12.865,4914083.0
2011-10-06,12.84,13.245,12.715,13.245,4671609.0
2011-10-07,13.29,13.3,12.635,12.76,2784025.0
2011-10-11,12.915,13.175,12.82,13.165,6544300.0
2011-10-12,13.355,13.38,13.12,13.2,2678604.0
2011-10-13,13.21,13.265,12.995,13.075,2386069.0
2011-10-14,13.13,13.355,13.01,13.355,5541282.0
2011-10-17,13.41,13.415,13.075,13.19,1499265.0
2011-10-18,13.01,13.39,12.625,13.32,3251870.0
2011-10-19,13.275,13.275,12.435,12.435,2740010.0
2011-10-20,12.325,12.5,12.095,12.41,4484421.0
2011-10-21,12.605,12.66,12.32,12.46,5295071.0
2011-10-24,12.58,12.885,12.515,12.83,2394283.0
2011-10-25,12.83,13.37,12.595,13.19,3898320.0
2011-10-26,13.32,13.39,12.84,13.11,3741617.0
2011-10-27,13.13,13.39,13.02,13.3,4736246.0
2011-10-28,13.245,13.5,13.095,13.19,2908783.0
2011-10-31,13.14,13.14,12.805,12.805,1999066.0
2011-11-01,12.595,13.275,12.48,13.275,4655086.0
2011-11-02,13.335,13.595,13.095,13.185,4582982.0
2011-11-03,13.445,13.445,13.085,13.2,3857073.0
2011-11-04,13.065,13.255,12.975,13.12,5203007.0
2011-11-07,13.275,13.59,13.175,13.55,4614130.0
2011-11-08,13.505,13.725,13.275,13.28,5999608.0
2011-11-09,13.28,13.535,12.95,12.975,6043170.0
2011-11-10,13.1,13.14,12.625,12.67,4380435.0
2011-11-11,12.815,13.11,12.715,12.995,3530323.0
2011-11-14,12.995,13.185,12.74,12.86,2203691.0
2011-11-15,12.84,13.02,12.725,12.85,2410928.0
2011-11-16,12.705,12.86,12.58,12.65,2556100.0
2011-11-17,12.57,12.595,12.055,12.1,3674395.0
2011-11-18,12.21,12.255,11.84,11.865,3704009.0
2011-11-21,11.75,11.75,11.345,11.595,5390509.0
2011-11-22,11.73,12.3,11.57,12.275,7518893.0
2011-11-23,12.165,12.345,11.995,12.255,5737832.0
2011-11-24,12.255,12.255,12.04,12.12,804112.0
2011-11-25,12.03,12.355,11.92,12.055,3668140.0
2011-11-28,12.19,12.48,12.13,12.2,1779280.0
2011-11-29,12.085,12.19,11.985,12.12,6862299.0
2011-11-30,12.39,12.94,12.39,12.94,3904378.0
2011-12-01,12.84,13.05,12.685,12.73,3656454.0
2011-12-02,12.885,12.92,12.545,12.595,5600075.0
2011-12-05,12.57,12.785,12.415,12.47,4988087.0
2011-12-06,12.39,12.695,12.175,12.58,3300371.0
2011-12-07,12.65,12.66,12.435,12.615,3884383.0
2011-12-08,12.48,12.515,12.1,12.155,3908181.0
2011-12-09,12.185,12.41,12.1,12.265,2026982.0
2011-12-12,12.045,12.055,11.605,11.75,4448585.0
2011-12-13,11.67,11.85,11.235,11.28,3430932.0
2011-12-14,10.92,11.1,10.73,11.085,4836653.0
2011-12-15,11.12,11.245,10.875,10.93,2860088.0
2011-12-16,10.995,11.335,10.985,11.255,4790938.0
2011-12-19,11.175,11.28,10.83,10.885,2385404.0
2011-12-20,11.1,11.22,10.94,10.985,7279936.0
2011-12-21,11.065,11.075,10.83,10.91,3935650.0
2011-12-22,10.85,10.92,10.635,10.92,2170918.0
2011-12-23,10.91,10.92,10.76,10.82,1740488.0
2011-12-28,10.64,10.67,10.245,10.255,1662408.0
2011-12-29,10.1,10.435,9.985,10.4,1971164.0
2011-12-30,10.525,10.685,10.38,10.48,1911613.0
2012-01-03,10.705,11.2,10.66,11.19,3813820.0
2012-01-04,11.155,11.29,11.065,11.155,3143138.0
2012-01-05,11.075,11.19,10.955,11.18,3001642.0
2012-01-06,11.2,11.57,11.19,11.415,3455044.0
2012-01-09,11.445,11.615,11.37,11.545,4692741.0
2012-01-10,11.685,11.82,11.68,11.73,2465011.0
2012-01-11,11.785,11.85,11.55,11.785,2492890.0
2012-01-12,11.86,12.01,11.705,11.785,6209020.0
2012-01-13,11.615,11.76,11.5,11.635,1969733.0
2012-01-16,11.715,11.895,11.66,11.895,750666.0
2012-01-17,10.135,10.135,9.325,9.36,27662749.0
2012-01-18,9.415,9.68,9.355,9.495,13902751.0
2012-01-19,9.46,9.535,9.085,9.165,10757800.0
2012-01-20,9.265,9.49,9.175,9.335,10903492.0
2012-01-23,9.46,9.75,9.435,9.685,6715981.0
2012-01-24,9.64,9.74,9.54,9.65,6460161.0
2012-01-25,9.64,10.255,9.46,10.18,18003375.0
2012-01-26,10.36,10.77,10.2,10.345,7143053.0
2012-01-27,10.345,10.615,10.235,10.515,7505214.0
2012-01-30,10.38,10.41,10.165,10.28,5840073.0
2012-01-31,10.38,10.47,10.045,10.21,5128721.0
2012-02-01,10.21,10.31,10.09,10.135,3373397.0
2012-02-02,10.18,10.31,10.055,10.21,6861634.0
2012-02-03,10.12,10.135,9.895,10.04,7752170.0
2012-02-06,10.045,10.045,9.91,9.995,3541951.0
2012-02-07,10.0,10.085,9.83,9.93,5944824.0
2012-02-08,9.965,10.045,9.865,9.965,3106609.0
2012-02-09,10.04,10.12,9.795,9.85,4408308.0
2012-02-10,9.73,9.795,9.59,9.725,3317185.0
2012-02-13,9.725,9.775,9.39,9.405,3718871.0
2012-02-14,9.445,9.45,9.18,9.325,3481458.0
2012-02-15,9.47,9.58,9.265,9.325,2571474.0
2012-02-16,9.39,10.085,9.325,9.975,6976304.0
2012-02-17,10.0,10.0,9.73,9.795,3309614.0
2012-02-21,9.955,10.255,9.93,10.18,3764699.0
2012-02-22,10.135,10.435,10.04,10.36,5331991.0
2012-02-23,10.435,10.5,10.21,10.29,3099806.0
2012-02-24,10.235,10.355,10.03,10.075,2346085.0
2012-02-27,10.065,10.12,9.955,10.055,1688324.0
2012-02-28,10.065,10.335,10.03,10.235,3390912.0
2012-02-29,10.245,10.3,9.785,9.865,5081055.0
2012-03-01,9.91,10.1,9.775,10.02,2606086.0
2012-03-02,9.85,9.93,9.65,9.715,2368269.0
2012-03-05,9.695,9.705,9.47,9.525,2358989.0
2012-03-06,9.4,9.54,9.19,9.515,4093816.0
2012-03-07,9.515,9.705,9.36,9.615,3241463.0
2012-03-08,9.76,9.875,9.59,9.77,2011667.0
2012-03-09,9.715,9.965,9.625,9.91,2252061.0
2012-03-12,9.82,9.895,9.715,9.75,2385991.0
2012-03-13,9.705,9.795,9.31,9.37,4187161.0
2012-03-14,9.265,9.265,8.705,8.83,8953815.0
2012-03-15,8.895,9.055,8.775,8.865,5272067.0
2012-03-16,8.85,9.01,8.815,8.92,7200690.0
2012-03-19,9.01,9.12,8.815,8.815,3116387.0
2012-03-20,8.775,9.19,8.72,9.1,5083127.0
2012-03-21,9.2,9.21,9.035,9.055,2208547.0
2012-03-22,8.99,9.085,8.91,9.03,2940576.0
2012-03-23,9.075,9.2,9.03,9.13,3118968.0
2012-03-26,9.245,9.335,9.1,9.175,2788917.0
2012-03-27,9.22,9.23,8.9,8.935,3137758.0
2012-03-28,8.9,8.945,8.745,8.785,2323168.0
2012-03-29,8.84,8.84,8.63,8.745,4702845.0
2012-03-30,8.8,8.885,8.71,8.855,2275693.0
2012-04-02,8.885,9.085,8.875,9.01,2004465.0
2012-04-03,9.075,9.11,8.64,8.685,6081458.0
2012-04-04,8.54,8.555,8.265,8.33,4891046.0
2012-04-05,8.42,8.455,8.24,8.31,2083028.0
2012-04-09,8.355,8.51,8.31,8.385,1757232.0
2012-04-10,8.42,8.575,8.32,8.54,2994910.0
2012-04-11,8.465,8.54,8.3,8.365,2091255.0
2012-04-12,8.31,8.655,8.295,8.61,3908803.0
2012-04-13,8.53,8.74,8.485,8.62,3079028.0
2012-04-16,8.675,8.69,8.475,8.49,2361451.0
2012-04-17,8.49,8.63,8.41,8.49,2555165.0
2012-04-18,8.4,8.5,8.23,8.285,2073925.0
2012-04-19,8.355,8.465,8.265,8.285,2048933.0
2012-04-20,8.245,8.355,8.11,8.185,1703502.0
2012-04-23,8.065,8.085,7.82,8.0,4639559.0
2012-04-24,8.04,8.1,7.85,7.92,2697782.0
2012-04-25,7.985,8.12,7.865,8.075,2732175.0
2012-04-26,8.11,8.13,7.875,7.955,3908836.0
2012-04-27,8.045,8.145,7.965,8.075,7940510.0
2012-04-30,8.03,8.175,7.955,8.04,2446092.0
2012-05-01,8.12,8.14,7.965,8.045,1625602.0
2012-05-02,7.985,8.0,7.83,7.955,1545507.0
2012-05-03,7.85,7.855,7.64,7.665,2696616.0
2012-05-04,7.64,7.8,7.555,7.575,2070450.0
2012-05-07,7.575,7.6,7.355,7.5,1988267.0
2012-05-08,7.33,7.4,6.94,7.04,6377348.0
2012-05-09,6.73,7.205,6.495,6.965,8815497.0
2012-05-10,7.105,7.305,7.03,7.175,4227733.0
2012-05-11,7.105,7.305,7.01,7.185,2068562.0
2012-05-14,7.085,7.185,6.985,7.02,2641499.0
2012-05-15,7.04,7.075,6.665,6.685,3119537.0
2012-05-16,6.74,6.94,6.64,6.74,3244600.0
2012-05-17,6.82,7.265,6.785,7.175,16014690.0
2012-05-18,7.31,7.385,7.095,7.11,3853568.0
2012-05-22,7.365,7.585,7.33,7.42,3364587.0
2012-05-23,7.33,7.73,7.11,7.7,3318602.0
2012-05-24,7.72,7.855,7.55,7.855,3398213.0
2012-05-25,7.855,7.91,7.63,7.74,1907286.0
2012-05-28,7.8,7.8,7.65,7.65,270955.0
2012-05-29,7.8,7.85,7.45,7.52,1634467.0
2012-05-30,7.31,7.72,7.275,7.62,2495200.0
2012-05-31,7.555,7.75,7.35,7.53,2569447.0
2012-06-01,7.675,8.12,7.64,8.065,3040696.0
2012-06-04,8.065,8.14,7.875,8.095,2074320.0
2012-06-05,8.12,8.23,8.0,8.2,1842948.0
2012-06-06,8.375,8.52,7.91,8.03,5028378.0
2012-06-07,7.965,8.045,7.43,7.54,4262373.0
2012-06-08,7.455,7.795,7.375,7.73,1709050.0
2012-06-11,7.7,7.81,7.62,7.7,1248128.0
2012-06-12,7.785,7.91,7.7,7.785,3215144.0
2012-06-13,7.765,7.85,7.64,7.675,3491877.0
2012-06-14,7.74,8.24,7.6,8.1,5376470.0
2012-06-15,8.12,8.365,7.985,8.22,5578491.0
2012-06-18,8.195,8.62,8.13,8.53,2052302.0
2012-06-19,8.585,8.585,8.385,8.485,1577763.0
2012-06-20,8.265,8.5,8.1,8.245,2792173.0
2012-06-21,8.01,8.14,7.81,7.84,1522912.0
2012-06-22,7.91,7.91,7.6,7.675,1922808.0
2012-06-25,7.685,7.92,7.585,7.865,1432716.0
2012-06-26,7.8,7.85,7.63,7.695,1352056.0
2012-06-27,7.775,7.81,7.575,7.7,1150912.0
2012-06-28,7.63,7.685,7.275,7.4,2160764.0
2012-06-29,7.665,7.71,7.475,7.55,3169599.0
2012-07-03,7.81,8.175,7.8,8.175,2875669.0
2012-07-04,8.11,8.31,8.02,8.3,813287.0
2012-07-05,8.11,8.12,7.965,8.0,1779475.0
2012-07-06,7.94,7.945,7.63,7.64,4782936.0
2012-07-09,7.71,7.75,7.52,7.675,1663300.0
2012-07-10,7.675,7.75,7.255,7.305,2569800.0
2012-07-11,7.295,7.35,7.155,7.265,1967091.0
2012-07-12,7.01,7.385,7.01,7.305,1730739.0
2012-07-13,7.35,7.855,7.285,7.73,3272586.0
2012-07-16,7.8,7.8,7.555,7.675,5968047.0
2012-07-17,7.7,7.7,7.32,7.385,2235199.0
2012-07-18,7.305,7.35,7.21,7.24,1732404.0
2012-07-19,7.33,7.475,7.295,7.33,7647640.0
2012-07-20,7.305,7.475,7.305,7.41,1684626.0
2012-07-23,7.265,7.35,7.105,7.295,2073859.0
2012-07-24,7.33,7.375,7.14,7.175,2776414.0
2012-07-25,7.355,7.565,7.23,7.455,5024854.0
2012-07-26,7.51,7.775,7.42,7.71,3797295.0
2012-07-27,7.8,7.84,7.64,7.755,5180639.0
2012-07-30,7.765,7.81,7.655,7.75,2031730.0
2012-07-31,7.8,7.83,7.565,7.61,1848644.0
2012-08-01,7.565,7.575,6.995,7.275,8596118.0
2012-08-02,7.265,7.295,6.83,6.865,7585466.0
2012-08-03,7.005,7.055,6.905,7.04,5940880.0
2012-08-07,7.155,7.155,7.05,7.12,2835067.0
2012-08-08,7.11,7.34,7.055,7.055,4675849.0
2012-08-09,6.905,7.305,6.83,7.24,6605825.0
2012-08-10,7.22,7.45,7.22,7.42,2525220.0
2012-08-13,7.455,7.555,7.23,7.265,4028033.0
2012-08-14,7.23,7.355,7.165,7.22,3114738.0
2012-08-15,7.275,7.34,7.185,7.305,2238371.0
2012-08-16,7.33,7.55,7.305,7.495,3144461.0
2012-08-17,7.54,7.585,7.385,7.475,1533851.0
2012-08-20,7.475,7.55,7.385,7.55,1562353.0
2012-08-21,7.685,7.8,7.575,7.62,2953169.0
2012-08-22,7.665,7.93,7.61,7.92,3717646.0
2012-08-23,8.0,8.11,7.85,7.975,6035431.0
2012-08-24,7.975,8.14,7.93,8.11,3379672.0
2012-08-27,8.165,8.165,7.92,7.965,1376818.0
2012-08-28,7.91,8.045,7.83,7.885,2322551.0
2012-08-29,7.93,7.945,7.71,7.755,1965912.0
2012-08-30,7.855,7.855,7.62,7.675,2020628.0
2012-08-31,7.75,8.075,7.65,7.955,2992946.0
2012-09-04,8.0,8.04,7.855,7.92,6342560.0
2012-09-05,7.9,8.0,7.84,7.955,1266341.0
2012-09-06,8.065,8.165,7.93,8.14,3290086.0
2012-09-07,8.4,8.69,8.33,8.59,4294069.0
2012-09-10,8.545,8.63,8.355,8.375,2294709.0
2012-09-11,8.5,8.565,8.3,8.345,1744735.0
2012-09-12,8.43,8.575,8.185,8.475,4228687.0
2012-09-13,8.44,8.855,8.33,8.7,4323021.0
2012-09-14,8.785,9.29,8.755,9.065,6648574.0
2012-09-17,9.185,9.19,8.865,9.02,3610358.0
2012-09-18,9.085,9.175,8.91,9.045,7091176.0
2012-09-19,9.185,9.24,9.03,9.23,3637017.0
2012-09-20,9.23,9.25,9.075,9.195,2517386.0
2012-09-21,9.36,9.405,9.185,9.255,10243129.0
2012-09-24,9.11,9.2,8.9,8.92,3016076.0
2012-09-25,9.035,9.065,8.67,8.735,4692564.0
2012-09-26,8.605,8.935,8.47,8.835,2831013.0
2012-09-27,8.965,9.12,8.835,9.075,4250642.0
2012-09-28,9.065,9.255,8.945,9.21,3907218.0
2012-10-01,9.35,9.395,9.275,9.33,3487385.0
2012-10-02,9.495,9.58,9.375,9.485,4534615.0
2012-10-03,9.525,9.65,9.395,9.44,4687882.0
2012-10-04,9.55,10.055,9.515,9.96,6021773.0
2012-10-05,9.79,9.89,9.65,9.695,3301519.0
2012-10-09,9.595,9.68,9.31,9.32,5772058.0
2012-10-10,9.2,9.55,9.11,9.385,3704554.0
2012-10-11,9.505,9.515,9.21,9.24,4993804.0
2012-10-12,9.25,9.31,9.11,9.145,1663004.0
2012-10-15,9.055,9.165,8.925,9.145,2434033.0
2012-10-16,9.285,9.415,9.255,9.32,1843115.0
2012-10-17,9.33,9.42,9.195,9.365,1818793.0
2012-10-18,9.275,9.36,9.11,9.11,2932598.0
2012-10-19,9.11,9.25,9.02,9.2,2583009.0
2012-10-22,9.22,9.34,9.155,9.275,2047011.0
2012-10-23,9.11,9.14,8.98,9.0,2498234.0
2012-10-24,9.065,9.065,8.78,8.79,2794767.0
2012-10-25,9.01,9.01,8.77,8.87,2173414.0
2012-10-26,8.9,8.975,8.765,8.81,2955477.0
2012-10-29,8.835,8.945,8.79,8.945,459674.0
2012-10-30,8.855,9.14,8.855,9.14,2908868.0
2012-10-31,9.155,9.2,9.03,9.085,2952541.0
2012-11-01,9.145,9.155,9.02,9.055,1980417.0
2012-11-02,8.945,8.945,8.49,8.55,5320917.0
2012-11-05,8.6,8.645,8.405,8.435,2436082.0
2012-11-06,8.515,8.59,8.425,8.48,2658337.0
2012-11-07,8.605,8.605,8.205,8.55,2960287.0
2012-11-08,8.945,9.385,8.91,9.305,10037288.0
2012-11-09,9.385,9.54,9.35,9.45,4567616.0
2012-11-12,9.44,9.45,9.255,9.34,2233016.0
2012-11-13,9.255,9.33,9.155,9.165,3168378.0
2012-11-14,9.21,9.21,8.745,8.765,5308602.0
2012-11-15,8.845,8.855,8.525,8.545,2584111.0
2012-11-16,8.515,8.735,8.45,8.71,2213924.0
2012-11-19,8.89,8.945,8.725,8.78,1702526.0
2012-11-20,8.69,8.9,8.67,8.82,3797795.0
2012-11-21,8.745,9.075,8.715,9.055,2744436.0
2012-11-22,9.065,9.155,8.98,8.98,554507.0
2012-11-23,9.065,9.23,8.98,9.185,1884393.0
2012-11-26,9.155,9.505,9.0,9.485,5654767.0
2012-11-27,9.34,9.56,9.295,9.33,5320327.0
2012-11-28,9.02,9.415,8.99,9.405,3779941.0
2012-11-29,9.46,9.505,9.23,9.33,2300030.0
2012-11-30,9.255,9.33,9.1,9.21,1925636.0
2012-12-03,9.12,9.265,8.98,8.98,5874288.0
2012-12-04,8.87,9.065,8.79,8.98,5001171.0
2012-12-05,8.935,8.965,8.625,8.645,3155502.0
2012-12-06,8.66,8.81,8.635,8.745,2125679.0
2012-12-07,8.825,8.865,8.7,8.8,1901259.0
2012-12-10,8.91,8.925,8.78,8.82,1420999.0
2012-12-11,8.835,8.925,8.825,8.88,1826126.0
2012-12-12,8.955,9.085,8.925,9.085,3233892.0
2012-12-13,8.89,8.955,8.7,8.77,2081805.0
2012-12-14,8.79,8.91,8.745,8.835,1339050.0
2012-12-17,8.79,8.845,8.715,8.765,1359282.0
2012-12-18,8.79,8.81,8.57,8.6,2293899.0
2012-12-19,8.57,8.615,8.48,8.56,2800117.0
2012-12-20,8.49,8.515,8.275,8.49,2506806.0
2012-12-21,8.55,8.7,8.48,8.57,5742554.0
2012-12-24,8.605,8.655,8.495,8.59,643155.0
2012-12-27,8.55,8.8,8.55,8.725,1615210.0
2012-12-28,8.7,8.79,8.59,8.6,1161555.0
2012-12-31,8.605,8.87,8.6,8.845,1586515.0
2013-01-02,8.975,8.99,8.865,8.91,1261119.0
2013-01-03,8.9,8.91,8.49,8.535,1960335.0
2013-01-04,8.38,8.505,8.305,8.48,2694382.0
2013-01-07,8.47,8.515,8.395,8.415,1398481.0
2013-01-08,8.49,8.605,8.36,8.6,2302576.0
2013-01-09,8.525,8.58,8.395,8.435,1993958.0
2013-01-10,8.495,8.605,8.49,8.535,3134138.0
2013-01-11,8.545,8.55,8.425,8.525,2417204.0
2013-01-14,8.525,8.615,8.495,8.505,1932179.0
2013-01-15,8.545,8.81,8.525,8.755,5320380.0
2013-01-16,8.67,8.725,8.615,8.69,2120563.0
2013-01-17,8.605,8.735,8.535,8.58,3532364.0
2013-01-18,8.59,8.7,8.58,8.655,7713304.0
2013-01-21,8.625,8.755,8.625,8.725,5903567.0
2013-01-22,8.7,9.0,8.635,8.975,5544631.0
2013-01-23,8.925,9.0,8.67,8.68,2961120.0
2013-01-24,8.655,8.655,8.24,8.24,4130721.0
2013-01-25,8.22,8.25,7.83,7.855,8024662.0
2013-01-28,7.855,7.91,7.57,7.655,5812863.0
2013-01-29,7.71,7.885,7.71,7.755,3822894.0
2013-01-30,7.845,7.95,7.625,7.68,3929668.0
2013-01-31,7.655,7.655,7.4,7.49,6158531.0
2013-02-01,7.625,7.675,7.455,7.6,3571822.0
2013-02-04,7.48,7.635,7.48,7.535,1629649.0
2013-02-05,7.565,7.625,7.46,7.48,1564861.0
2013-02-06,7.5,7.57,7.5,7.51,1828831.0
2013-02-07,7.47,7.675,7.415,7.535,3767229.0
2013-02-08,7.61,7.61,7.48,7.49,1933468.0
2013-02-11,7.435,7.445,7.325,7.325,1676216.0
2013-02-12,7.325,7.405,7.27,7.325,2437494.0
2013-02-13,7.36,7.37,7.235,7.245,4384953.0
2013-02-14,7.345,7.735,7.345,7.635,6217433.0
2013-02-15,7.535,7.675,7.315,7.355,7333119.0
2013-02-19,7.355,7.49,7.27,7.36,3504214.0
2013-02-20,7.28,7.315,6.915,6.97,5465179.0
2013-02-21,6.97,7.19,6.97,7.095,2516838.0
2013-02-22,7.115,7.18,7.045,7.16,2104125.0
2013-02-25,7.26,7.425,7.25,7.355,2785873.0
2013-02-26,7.405,7.51,7.14,7.455,4401535.0
2013-02-27,7.415,7.47,7.36,7.39,2237940.0
2013-02-28,7.405,7.405,7.15,7.19,5629694.0
2013-03-01,7.28,7.305,7.14,7.205,2664618.0
2013-03-04,7.205,7.205,7.03,7.06,1750470.0
2013-03-05,7.18,7.215,7.08,7.085,2335261.0
2013-03-06,7.085,7.435,7.06,7.435,6343053.0
2013-03-07,7.415,7.51,7.325,7.355,2638345.0
2013-03-08,7.325,7.545,7.25,7.445,3217432.0
2013-03-11,7.445,7.48,7.27,7.3,2211425.0
2013-03-12,7.4,7.58,7.385,7.5,2682719.0
2013-03-13,7.515,7.535,7.28,7.3,2956200.0
2013-03-14,7.28,7.48,7.245,7.435,2955897.0
2013-03-15,7.455,7.525,7.36,7.445,3656571.0
2013-03-18,7.535,7.59,7.38,7.5,1699155.0
2013-03-19,7.51,7.665,7.49,7.575,4014663.0
2013-03-20,7.61,7.61,7.47,7.52,1747948.0
2013-03-21,7.58,7.72,7.535,7.675,3554648.0
2013-03-22,7.63,7.72,7.545,7.695,1672168.0
2013-03-25,7.61,7.64,7.395,7.435,2170120.0
2013-03-26,7.435,7.435,7.34,7.405,1100868.0
2013-03-27,7.405,7.51,7.34,7.5,1612910.0
2013-03-28,7.445,7.49,7.38,7.435,1391842.0
2013-04-01,7.48,7.48,7.335,7.39,913055.0
2013-04-02,7.305,7.325,7.0,7.0,2521450.0
2013-04-03,6.97,7.035,6.52,6.595,15941533.0
2013-04-04,6.585,6.795,6.48,6.695,4392505.0
2013-04-05,6.915,6.945,6.565,6.65,5019208.0
2013-04-08,6.62,6.7,6.555,6.6,1776046.0
2013-04-09,6.6,6.87,6.585,6.835,2811733.0
2013-04-10,6.75,6.76,6.555,6.575,11485463.0
2013-04-11,6.575,6.63,6.315,6.36,5958416.0
2013-04-12,6.195,6.195,5.89,5.925,8600080.0
2013-04-15,5.445,5.475,5.105,5.125,9531138.0
2013-04-16,5.335,5.39,4.965,5.065,6916112.0
2013-04-17,5.13,5.14,4.725,4.745,4908557.0
2013-04-18,4.9,5.075,4.77,5.02,6087146.0
2013-04-19,5.195,5.235,4.975,5.04,4708356.0
2013-04-22,5.13,5.25,5.095,5.215,3421454.0
2013-04-23,5.205,5.205,5.04,5.13,5668555.0
2013-04-24,5.25,5.41,5.17,5.38,3655789.0
2013-04-25,5.455,5.51,5.3,5.355,8503640.0
2013-04-26,5.355,5.4,5.065,5.14,4216759.0
2013-04-29,5.16,5.27,4.965,5.075,6287113.0
2013-04-30,5.01,5.075,4.89,5.075,5249188.0
2013-05-01,4.975,5.075,4.91,4.995,4440563.0
2013-05-02,5.04,5.115,4.965,4.975,4644995.0
2013-05-03,5.0,5.065,4.94,4.985,3324385.0
2013-05-06,5.02,5.02,4.94,4.94,2366058.0
2013-05-07,4.88,4.955,4.865,4.88,3281850.0
2013-05-08,5.085,5.315,5.02,5.185,8412420.0
2013-05-09,5.15,5.465,5.085,5.205,9135744.0
2013-05-10,5.03,5.165,5.0,5.125,5514559.0
2013-05-13,5.075,5.085,4.975,4.985,2006241.0
2013-05-14,4.975,5.14,4.955,5.02,2361392.0
2013-05-15,4.965,5.05,4.94,4.955,5409621.0
2013-05-16,4.91,5.14,4.88,5.115,3532206.0
2013-05-17,5.06,5.115,4.995,4.995,6114155.0
2013-05-21,5.16,5.335,5.085,5.195,3694786.0
2013-05-22,5.315,5.67,5.3,5.465,7536869.0
2013-05-23,5.605,5.715,5.565,5.565,5692440.0
2013-05-24,5.53,5.63,5.485,5.55,3271931.0
2013-05-27,5.595,5.63,5.565,5.565,567376.0
2013-05-28,5.565,5.585,5.325,5.41,4873103.0
2013-05-29,5.445,5.605,5.43,5.595,3901995.0
2013-05-30,5.735,6.105,5.725,6.085,7942893.0
2013-05-31,5.965,6.29,5.87,6.29,4996060.0
2013-06-03,6.215,6.35,6.175,6.26,3282091.0
2013-06-04,6.17,6.23,6.065,6.16,2367631.0
2013-06-05,6.195,6.355,6.15,6.24,3399223.0
2013-06-06,6.205,6.295,6.15,6.23,11945989.0
2013-06-07,6.055,6.105,5.825,5.89,3145313.0
2013-06-10,5.88,6.065,5.8,5.955,2533329.0
2013-06-11,5.55,5.78,5.51,5.575,4856391.0
2013-06-12,5.435,5.705,5.43,5.55,3445726.0
2013-06-13,5.41,5.675,5.4,5.65,3834712.0
2013-06-14,5.675,5.695,5.465,5.475,2472192.0
2013-06-17,5.51,5.67,5.465,5.52,2669951.0
2013-06-18,5.495,5.555,5.37,5.42,1824268.0
2013-06-19,5.42,5.485,5.225,5.235,2937608.0
2013-06-20,4.82,5.04,4.75,4.82,11157029.0
2013-06-21,4.865,4.965,4.705,4.945,6755077.0
2013-06-24,4.81,4.875,4.68,4.68,4315658.0
2013-06-25,4.725,4.8,4.67,4.69,3879500.0
2013-06-26,4.51,4.56,4.385,4.43,5094387.0
2013-06-27,4.54,4.595,4.4,4.495,5552843.0
2013-06-28,4.42,5.0,4.4,4.985,6612359.0
2013-07-02,4.945,4.995,4.715,4.78,3696698.0
2013-07-03,4.825,4.945,4.8,4.875,2403427.0
2013-07-04,4.855,4.89,4.83,4.835,274150.0
2013-07-05,4.76,4.79,4.52,4.605,3382526.0
2013-07-08,4.705,4.705,4.485,4.485,2899910.0
2013-07-09,4.605,4.605,4.43,4.45,3928325.0
2013-07-10,4.465,4.605,4.43,4.505,5773481.0
2013-07-11,4.725,4.76,4.615,4.755,3429561.0
2013-07-12,4.725,4.755,4.625,4.66,1777466.0
2013-07-15,4.66,4.725,4.615,4.625,2395147.0
2013-07-16,4.66,4.9,4.625,4.9,4694525.0
2013-07-17,4.945,5.04,4.76,4.76,4965432.0
2013-07-18,4.81,4.875,4.695,4.695,2010132.0
2013-07-19,4.79,4.955,4.715,4.93,4237157.0
2013-07-22,5.18,5.365,5.095,5.345,6207592.0
2013-07-23,5.25,5.42,5.195,5.39,4428870.0
2013-07-24,5.345,5.355,5.01,5.115,4363367.0
2013-07-25,5.065,5.235,5.05,5.095,6672157.0
2013-07-26,5.0,5.195,4.995,5.195,3163523.0
2013-07-29,5.15,5.205,5.085,5.095,2345126.0
2013-07-30,5.065,5.105,4.93,4.995,3841203.0
2013-07-31,5.05,5.13,4.88,4.94,3055246.0
2013-08-01,5.02,5.06,4.78,4.88,4265113.0
2013-08-02,4.94,5.05,4.89,4.92,2351268.0
2013-08-06,4.88,4.9,4.745,4.745,2167780.0
2013-08-07,4.76,4.875,4.725,4.745,1809579.0
2013-08-08,4.79,5.0,4.79,5.0,4979888.0
2013-08-09,4.995,5.075,4.92,5.01,6660181.0
2013-08-12,5.18,5.38,5.17,5.325,5162978.0
2013-08-13,5.335,5.345,5.125,5.16,2872951.0
2013-08-14,5.17,5.565,5.17,5.495,5488833.0
2013-08-15,5.465,5.825,5.41,5.78,7304815.0
2013-08-16,5.9,5.945,5.605,5.67,4749368.0
2013-08-19,5.74,5.74,5.435,5.465,5912789.0
2013-08-20,5.51,5.715,5.485,5.675,6667343.0
2013-08-21,5.64,5.64,5.355,5.355,6818493.0
2013-08-22,5.5,5.705,5.42,5.52,4625425.0
2013-08-23,5.54,5.735,5.495,5.685,4780910.0
2013-08-26,5.735,5.825,5.615,5.725,4614681.0
2013-08-27,5.9,5.955,5.445,5.465,6876609.0
2013-08-28,5.485,5.62,5.29,5.325,4539465.0
2013-08-29,5.335,5.43,5.13,5.37,4886876.0
2013-08-30,5.235,5.485,5.195,5.37,2953796.0
2013-09-03,5.485,5.5,5.355,5.43,3090179.0
2013-09-04,5.335,5.445,5.29,5.43,2247355.0
2013-09-05,5.37,5.41,5.27,5.3,3134095.0
2013-09-06,5.365,5.4,5.28,5.325,1869425.0
2013-09-09,5.315,5.365,5.235,5.26,1888887.0
2013-09-10,5.18,5.205,5.105,5.115,3293977.0
2013-09-11,5.13,5.185,5.04,5.13,3151949.0
2013-09-12,4.945,5.065,4.88,4.88,3011016.0
2013-09-13,4.82,4.975,4.81,4.955,2535980.0
2013-09-16,4.955,5.095,4.945,4.965,2597746.0
2013-09-17,5.0,5.01,4.93,5.01,2487087.0
2013-09-18,4.955,5.465,4.945,5.43,6307181.0
2013-09-19,5.455,5.465,5.18,5.25,2706896.0
2013-09-20,5.225,5.225,4.875,4.875,5914681.0
2013-09-23,4.855,5.01,4.825,4.855,3138470.0
2013-09-24,4.82,4.875,4.725,4.745,5616219.0
2013-09-25,4.8,4.98,4.77,4.88,3011402.0
2013-09-26,4.845,4.9,4.735,4.78,2840156.0
2013-09-27,4.845,4.91,4.715,4.76,3870397.0
2013-09-30,4.695,4.81,4.67,4.8,2095178.0
2013-10-01,4.695,4.745,4.64,4.695,2166666.0
2013-10-02,4.735,4.79,4.65,4.66,3883421.0
2013-10-03,4.68,4.73,4.625,4.635,2092583.0
2013-10-04,4.635,4.65,4.51,4.57,2299094.0
2013-10-07,4.615,4.69,4.595,4.69,1373716.0
2013-10-08,4.69,4.76,4.55,4.575,1739441.0
2013-10-09,4.54,4.64,4.465,4.585,2629598.0
2013-10-10,4.575,4.625,4.485,4.52,1373992.0
2013-10-11,4.44,4.505,4.39,4.45,1958196.0
2013-10-15,4.41,4.615,4.4,4.615,1936282.0
2013-10-16,4.585,4.615,4.475,4.495,951707.0
2013-10-17,4.64,4.715,4.615,4.66,2563142.0
2013-10-18,4.67,4.715,4.615,4.635,1635346.0
2013-10-21,4.635,4.81,4.635,4.81,2493408.0
2013-10-22,4.855,4.985,4.835,4.965,4042075.0
2013-10-23,4.945,5.01,4.78,4.78,2350827.0
2013-10-24,4.835,4.965,4.825,4.955,11968071.0
2013-10-25,4.94,5.065,4.88,5.03,2386800.0
2013-10-28,5.01,5.16,4.965,5.105,3768377.0
2013-10-29,5.125,5.17,4.985,4.995,2231426.0
2013-10-30,5.085,5.18,4.94,5.18,6177597.0
2013-10-31,5.03,5.05,4.875,4.9,3794412.0
2013-11-01,4.82,4.845,4.57,4.625,8327535.0
2013-11-04,4.67,4.855,4.65,4.845,4685152.0
2013-11-05,4.79,4.865,4.725,4.79,2244683.0
2013-11-06,4.845,4.88,4.82,4.88,1375797.0
2013-11-07,4.81,4.875,4.715,4.725,1888970.0
2013-11-08,4.67,4.77,4.615,4.755,3039836.0
2013-11-11,4.715,4.79,4.66,4.76,1856754.0
2013-11-12,4.745,4.81,4.715,4.77,1580085.0
2013-11-13,4.77,4.82,4.745,4.81,1562350.0
2013-11-14,4.94,5.02,4.92,4.995,3919927.0
2013-11-15,5.0,5.04,4.92,4.94,1491346.0
2013-11-18,4.92,4.92,4.705,4.725,2703280.0
2013-11-19,4.715,4.825,4.715,4.79,1970024.0
2013-11-20,4.745,4.82,4.51,4.585,3651668.0
2013-11-21,4.575,4.595,4.475,4.53,2355153.0
2013-11-22,4.595,4.64,4.54,4.56,3284849.0
2013-11-25,4.505,4.635,4.45,4.595,2677723.0
2013-11-26,4.575,4.625,4.485,4.505,3635036.0
2013-11-27,4.575,4.625,4.51,4.55,1384151.0
2013-11-28,4.57,4.575,4.55,4.57,369198.0
2013-11-29,4.615,4.68,4.605,4.615,1463642.0
2013-12-02,4.56,4.575,4.44,4.465,1686143.0
2013-12-03,4.495,4.51,4.415,4.45,3923398.0
2013-12-04,4.485,4.66,4.45,4.56,3197787.0
2013-12-05,4.485,4.595,4.455,4.485,1498944.0
2013-12-06,4.55,4.615,4.465,4.465,2367753.0
2013-12-09,4.495,4.55,4.475,4.495,3491347.0
2013-12-10,4.635,4.755,4.605,4.735,4074543.0
2013-12-11,4.735,4.78,4.495,4.495,3302488.0
2013-12-12,4.44,4.57,4.4,4.51,2581424.0
2013-12-13,4.56,4.615,4.485,4.51,2287524.0
2013-12-16,4.505,4.55,4.485,4.51,2044302.0
2013-12-17,4.505,4.53,4.45,4.51,2183881.0
2013-12-18,4.485,4.595,4.42,4.44,3120497.0
2013-12-19,4.39,4.4,4.33,4.335,3340311.0
2013-12-20,4.39,4.39,4.18,4.335,4564989.0
2013-12-23,4.205,4.23,4.19,4.215,1235872.0
2013-12-24,4.225,4.32,4.21,4.32,1083868.0
2013-12-27,4.325,4.365,4.29,4.355,1734445.0
2013-12-30,4.31,4.335,4.205,4.205,1379483.0
2013-12-31,4.18,4.3,4.16,4.3,1421458.0
2014-01-02,4.355,4.46,4.345,4.44,2194459.0
2014-01-03,4.465,4.54,4.42,4.45,3686547.0
2014-01-06,4.495,4.555,4.485,4.54,2227076.0
2014-01-07,4.505,4.57,4.455,4.55,1571961.0
2014-01-08,4.52,4.585,4.485,4.54,2121601.0
2014-01-09,4.53,4.54,4.44,4.44,2042307.0
2014-01-10,4.51,4.56,4.5,4.54,3824156.0
2014-01-13,4.56,4.595,4.475,4.595,4262645.0
2014-01-14,4.56,4.705,4.51,4.52,4393542.0
2014-01-15,4.505,4.585,4.485,4.575,1998619.0
2014-01-16,4.585,4.61,4.53,4.575,2310403.0
2014-01-17,4.64,4.89,4.635,4.835,3952506.0
2014-01-20,4.89,4.92,4.865,4.9,1008268.0
2014-01-21,4.77,4.92,4.735,4.865,4132433.0
2014-01-22,4.88,4.88,4.695,4.755,3389970.0
2014-01-23,4.825,4.92,4.825,4.845,3681608.0
2014-01-24,4.92,4.93,4.67,4.76,3165449.0
2014-01-27,4.705,4.705,4.615,4.635,3333180.0
2014-01-28,4.66,4.745,4.625,4.725,1610581.0
2014-01-29,4.8,4.825,4.69,4.825,3447738.0
2014-01-30,4.705,4.79,4.66,4.755,2570533.0
2014-01-31,4.78,4.825,4.64,4.725,1503212.0
2014-02-03,4.725,4.77,4.675,4.68,1965295.0
2014-02-04,4.66,4.735,4.63,4.735,2072756.0
2014-02-05,4.81,4.835,4.69,4.69,2577599.0
2014-02-06,4.705,4.745,4.625,4.69,1948834.0
2014-02-07,4.715,4.975,4.68,4.93,6822791.0
2014-02-10,5.01,5.23,5.0,5.205,3520204.0
2014-02-11,5.245,5.5,5.225,5.455,7591001.0
2014-02-12,5.52,5.53,5.22,5.245,6257485.0
2014-02-13,5.115,5.29,4.995,5.235,7137143.0
2014-02-14,5.37,5.42,5.235,5.29,3913428.0
2014-02-18,5.38,5.38,5.16,5.235,2461062.0
2014-02-19,5.185,5.31,5.095,5.13,2882153.0
2014-02-20,5.13,5.45,5.125,5.42,3503936.0
2014-02-21,5.495,5.53,5.365,5.38,2975773.0
2014-02-24,5.43,5.51,5.4,5.41,2575463.0
2014-02-25,5.39,5.465,5.315,5.325,3022550.0
2014-02-26,5.29,5.37,5.245,5.3,2482912.0
2014-02-27,5.315,5.43,5.27,5.325,2115677.0
2014-02-28,5.37,5.41,5.31,5.345,2053199.0
2014-03-03,5.5,5.54,5.28,5.315,5050399.0
2014-03-04,5.28,5.325,5.205,5.28,2140122.0
2014-03-05,5.28,5.3,5.14,5.17,4492306.0
2014-03-06,5.085,5.105,5.02,5.065,3892573.0
2014-03-07,5.02,5.095,4.985,5.02,3095277.0
2014-03-10,5.06,5.13,5.0,5.04,1751089.0
2014-03-11,5.085,5.13,4.975,5.0,2499048.0
2014-03-12,5.065,5.125,5.05,5.105,3110135.0
2014-03-13,5.04,5.345,5.04,5.345,3273756.0
2014-03-14,5.41,5.435,5.27,5.315,3037267.0
2014-03-17,5.3,5.3,5.04,5.04,2114015.0
2014-03-18,4.985,5.145,4.945,5.115,2297930.0
2014-03-19,5.04,5.095,4.975,4.995,1643132.0
2014-03-20,4.965,5.105,4.94,4.995,1849805.0
2014-03-21,5.01,5.065,4.945,4.975,3180325.0
2014-03-24,4.9,4.92,4.69,4.715,2538152.0
2014-03-25,4.735,4.76,4.615,4.625,4924269.0
2014-03-26,4.695,4.695,4.32,4.335,6868179.0
2014-03-27,4.325,4.41,4.085,4.125,19601682.0
2014-03-28,4.265,4.4,4.18,4.32,9100194.0
2014-03-31,4.325,4.345,4.17,4.225,3076624.0
2014-04-01,4.3,4.335,4.18,4.245,3513075.0
2014-04-02,4.345,4.455,4.32,4.345,4460781.0
2014-04-03,4.335,4.345,4.265,4.31,1389901.0
2014-04-04,4.44,4.45,4.345,4.375,2806635.0
2014-04-07,4.385,4.42,4.255,4.3,2723446.0
2014-04-08,4.365,4.385,4.215,4.27,2899567.0
2014-04-09,4.28,4.37,4.245,4.31,2171069.0
2014-04-10,4.345,4.375,4.225,4.27,2295522.0
2014-04-11,4.28,4.295,4.2,4.235,1761442.0
2014-04-14,4.28,4.31,4.18,4.205,2946386.0
2014-04-15,4.14,4.2,4.095,4.16,1646452.0
2014-04-16,4.205,4.235,4.16,4.2,1353904.0
2014-04-17,4.2,4.205,4.105,4.125,1255484.0
2014-04-21,4.14,4.17,4.05,4.15,1000901.0
2014-04-22,4.15,4.2,4.115,4.18,1410715.0
2014-04-23,4.2,4.335,4.19,4.245,1682235.0
2014-04-24,4.2,4.27,4.16,4.16,1530571.0
2014-04-25,4.19,4.265,4.18,4.265,937859.0
2014-04-28,4.27,4.27,3.93,4.135,2453122.0
2014-04-29,4.125,4.225,4.115,4.17,685789.0
2014-04-30,4.15,4.17,4.105,4.115,1262448.0
2014-05-01,4.095,4.16,4.06,4.125,859098.0
2014-05-02,4.125,4.215,4.105,4.19,989347.0
2014-05-05,4.225,4.245,4.135,4.16,903924.0
2014-05-06,4.16,4.19,4.095,4.105,848126.0
2014-05-07,4.115,4.125,4.005,4.03,1462222.0
2014-05-08,4.04,4.095,3.985,3.995,1323919.0
2014-05-09,4.03,4.09,4.015,4.08,2106593.0
2014-05-12,4.125,4.15,4.08,4.105,859239.0
2014-05-13,4.115,4.14,4.06,4.085,550416.0
2014-05-14,4.125,4.14,4.05,4.06,1239422.0
2014-05-15,4.02,4.03,3.975,4.005,1232913.0
2014-05-16,3.985,4.005,3.94,3.95,770104.0
2014-05-20,4.015,4.03,3.945,3.995,1262850.0
2014-05-21,3.975,4.015,3.96,3.985,1220156.0
2014-05-22,4.02,4.04,3.99,4.02,768530.0
2014-05-23,4.005,4.02,3.975,3.995,402466.0
2014-05-26,4.02,4.02,3.93,3.96,609485.0
2014-05-27,3.93,3.94,3.8,3.82,2404950.0
2014-05-28,3.83,3.83,3.71,3.735,1249445.0
2014-05-29,3.715,3.81,3.715,3.745,1098182.0
2014-05-30,3.745,3.79,3.67,3.775,2045040.0
2014-06-02,3.755,3.83,3.735,3.81,1068169.0
2014-06-03,3.81,3.875,3.775,3.81,2063924.0
2014-06-04,3.82,3.865,3.8,3.83,1479244.0
2014-06-05,3.875,3.96,3.865,3.95,2326599.0
2014-06-06,3.965,3.975,3.9,3.94,1158491.0
2014-06-09,3.91,3.975,3.91,3.91,683118.0
2014-06-10,3.95,4.015,3.94,4.015,1130790.0
2014-06-11,4.05,4.07,4.005,4.06,1477465.0
2014-06-12,4.07,4.15,4.06,4.15,1081784.0
2014-06-13,4.16,4.17,4.08,4.14,1141721.0
2014-06-16,4.17,4.18,4.105,4.125,1008056.0
2014-06-17,4.08,4.15,4.05,4.105,962025.0
2014-06-18,4.085,4.2,4.085,4.2,1330552.0
2014-06-19,4.255,4.45,4.245,4.44,3959978.0
2014-06-20,4.41,4.42,4.245,4.3,6336995.0
2014-06-23,4.31,4.355,4.265,4.3,870438.0
2014-06-24,4.335,4.365,4.14,4.14,1686783.0
2014-06-25,4.19,4.205,4.115,4.115,868636.0
2014-06-26,4.115,4.18,4.095,4.115,1369933.0
2014-06-27,4.15,4.15,3.95,3.965,5065567.0
2014-06-30,3.94,4.105,3.94,4.085,1454420.0
2014-07-02,4.08,4.235,4.08,4.225,2114185.0
2014-07-03,4.18,4.19,4.085,4.115,1334287.0
2014-07-04,4.115,4.16,4.105,4.105,222283.0
2014-07-07,4.105,4.14,4.085,4.125,651780.0
2014-07-08,4.14,4.195,4.085,4.18,2149490.0
2014-07-09,4.2,4.325,4.14,4.3,1940978.0
2014-07-10,4.42,4.42,4.18,4.2,4855070.0
2014-07-11,4.235,4.325,4.215,4.325,2082844.0
2014-07-14,4.205,4.29,4.16,4.215,1081567.0
2014-07-15,4.245,4.29,4.085,4.085,1728157.0
2014-07-16,4.115,4.18,4.115,4.15,1512067.0
2014-07-17,4.16,4.2,4.105,4.2,2461963.0
2014-07-18,4.15,4.18,4.085,4.135,1065798.0
2014-07-21,4.17,4.18,4.105,4.14,881083.0
2014-07-22,4.105,4.135,4.06,4.085,1018627.0
2014-07-23,4.085,4.125,4.05,4.06,973130.0
2014-07-24,4.04,4.05,3.975,3.995,1275733.0
2014-07-25,4.005,4.125,3.985,4.115,1937479.0
2014-07-28,4.085,4.15,4.08,4.135,1151033.0
2014-07-29,4.14,4.17,4.125,4.135,655593.0
2014-07-30,4.115,4.18,4.085,4.115,1793185.0
2014-07-31,4.095,4.105,4.015,4.03,950852.0
2014-08-01,4.095,4.105,3.975,4.015,1265364.0
2014-08-05,3.965,4.005,3.895,3.985,1310467.0
2014-08-06,4.04,4.135,4.04,4.085,1223675.0
2014-08-07,4.08,4.08,3.975,4.015,1527471.0
2014-08-08,4.015,4.06,3.92,3.96,1312140.0
2014-08-11,3.95,3.995,3.93,3.985,684872.0
2014-08-12,4.005,4.105,3.985,4.07,1651073.0
2014-08-13,4.095,4.12,4.06,4.105,1026906.0
2014-08-14,4.125,4.2,4.085,4.105,1696558.0
2014-08-15,4.04,4.125,4.02,4.06,1326592.0
2014-08-18,4.07,4.085,4.03,4.085,704439.0
2014-08-19,4.095,4.14,4.07,4.08,842445.0
2014-08-20,4.08,4.14,4.07,4.115,821183.0
2014-08-21,4.03,4.08,3.965,3.995,2251343.0
2014-08-22,3.975,4.02,3.96,3.995,897639.0
2014-08-25,3.975,4.005,3.93,3.93,917128.0
2014-08-26,4.005,4.015,3.94,3.995,834952.0
2014-08-27,4.005,4.02,3.94,3.94,723600.0
2014-08-28,3.985,4.005,3.91,3.92,1531842.0
2014-08-29,3.93,3.975,3.92,3.975,983655.0
2014-09-02,3.91,3.95,3.9,3.9,855818.0
2014-09-03,3.91,3.93,3.82,3.845,1355214.0
2014-09-04,3.855,3.885,3.745,3.745,937897.0
2014-09-05,3.78,3.79,3.71,3.745,3129025.0
2014-09-08,3.735,3.735,3.67,3.68,1196057.0
2014-09-09,3.715,3.82,3.69,3.8,1759808.0
2014-09-10,3.79,3.835,3.725,3.725,1019944.0
2014-09-11,3.725,3.855,3.715,3.83,1544601.0
2014-09-12,3.78,3.835,3.765,3.79,1495520.0
2014-09-15,3.81,3.855,3.775,3.83,805273.0
2014-09-16,3.82,3.885,3.78,3.83,913452.0
2014-09-17,3.82,3.83,3.745,3.755,1243629.0
2014-09-18,3.725,3.75,3.69,3.69,938741.0
2014-09-19,3.645,3.67,3.525,3.57,4130975.0
2014-09-22,3.55,3.57,3.46,3.495,1631709.0
2014-09-23,3.55,3.635,3.505,3.56,933144.0
2014-09-24,3.56,3.595,3.515,3.525,1031854.0
2014-09-25,3.505,3.58,3.485,3.55,1948342.0
2014-09-26,3.515,3.53,3.465,3.515,1112612.0
2014-09-29,3.53,3.53,3.465,3.465,1033203.0
2014-09-30,3.485,3.485,3.345,3.44,1663016.0
2014-10-01,3.44,3.495,3.375,3.375,1384915.0
2014-10-02,3.395,3.43,3.32,3.43,1596161.0
2014-10-03,3.285,3.355,3.255,3.32,1523394.0
2014-10-06,3.34,3.355,3.255,3.34,979322.0
2014-10-07,3.32,3.355,3.2,3.22,1315831.0
2014-10-08,3.265,3.375,3.09,3.33,2900502.0
2014-10-09,3.345,3.345,3.025,3.125,2456865.0
2014-10-10,3.125,3.135,3.005,3.005,1651683.0
2014-10-14,3.1,3.135,3.06,3.09,1449639.0
2014-10-15,3.105,3.155,3.025,3.05,5839840.0
2014-10-16,3.025,3.105,3.015,3.07,1007352.0
2014-10-17,3.04,3.07,2.985,3.035,1392311.0
2014-10-20,3.06,3.08,2.995,3.07,1127648.0
2014-10-21,3.08,3.1,2.96,3.015,3963177.0
2014-10-22,2.975,3.005,2.855,2.885,1847727.0
2014-10-23,2.81,2.865,2.775,2.84,2040447.0
2014-10-24,2.82,2.84,2.785,2.79,1819939.0
2014-10-27,2.79,2.84,2.785,2.8,1018465.0
2014-10-28,2.83,2.84,2.745,2.84,1025178.0
2014-10-29,2.72,2.82,2.71,2.745,1950559.0
2014-10-30,2.73,2.73,2.45,2.55,3168334.0
2014-10-31,2.415,2.425,2.175,2.23,8342044.0
2014-11-03,2.255,2.385,2.22,2.33,2121037.0
2014-11-04,2.375,2.405,2.18,2.18,1605046.0
2014-11-05,2.125,2.3,2.1,2.1,2504754.0
2014-11-06,2.22,2.535,2.19,2.35,5333739.0
2014-11-07,2.645,2.665,2.485,2.625,4706442.0
2014-11-10,2.6,2.6,2.425,2.45,2225452.0
2014-11-11,2.46,2.59,2.46,2.535,1625026.0
2014-11-12,2.57,2.61,2.47,2.58,2186737.0
2014-11-13,2.6,2.7,2.515,2.655,3182365.0
2014-11-14,2.61,2.865,2.55,2.85,3908348.0
2014-11-17,2.82,2.85,2.72,2.82,3354505.0
2014-11-18,2.885,3.12,2.875,3.115,4147909.0
2014-11-19,3.105,3.115,2.85,2.865,4234567.0
2014-11-20,2.94,3.005,2.875,2.975,2206923.0
2014-11-21,3.015,3.06,2.93,2.96,2499814.0
2014-11-24,2.95,3.005,2.905,2.915,1894127.0
2014-11-25,2.905,3.235,2.905,3.235,3655442.0
2014-11-26,3.16,3.265,3.135,3.17,2797795.0
2014-11-27,3.18,3.19,3.07,3.17,725598.0
2014-11-28,3.1,3.145,2.93,2.93,2611921.0
2014-12-01,3.005,3.21,2.995,3.2,3630018.0
2014-12-02,3.105,3.275,3.06,3.105,2570831.0
2014-12-03,3.135,3.345,3.125,3.255,2654555.0
2014-12-04,3.235,3.385,3.2,3.29,3215870.0
2014-12-05,3.245,3.355,3.17,3.285,2209101.0
2014-12-08,3.32,3.345,3.16,3.265,2661340.0
2014-12-09,3.405,3.515,3.355,3.42,3152841.0
2014-12-10,3.395,3.465,3.285,3.29,2568160.0
2014-12-11,3.225,3.385,3.22,3.255,1725541.0
2014-12-12,3.255,3.285,3.155,3.155,2428222.0
2014-12-15,3.1,3.18,2.915,2.915,2288396.0
2014-12-16,2.94,2.995,2.73,2.785,3104386.0
2014-12-17,2.735,2.905,2.72,2.895,3667030.0
2014-12-18,2.94,3.115,2.92,3.1,3566916.0
2014-12-19,3.1,3.18,2.995,2.995,7082449.0
2014-12-22,2.975,3.05,2.8,2.85,2093682.0
2014-12-23,2.83,2.92,2.775,2.79,1715795.0
2014-12-24,2.8,2.915,2.735,2.895,1098464.0
2014-12-29,2.92,2.94,2.855,2.875,1107843.0
2014-12-30,2.94,3.105,2.93,3.005,1703423.0
2014-12-31,3.025,3.04,2.92,3.015,1083371.0
2015-01-02,2.985,3.17,2.96,3.17,1686203.0
2015-01-05,3.255,3.255,3.105,3.22,1732792.0
2015-01-06,3.245,3.68,3.225,3.65,6791701.0
2015-01-07,3.58,3.69,3.505,3.55,2314953.0
2015-01-08,3.67,3.725,3.525,3.55,3456709.0
2015-01-09,3.595,3.78,3.59,3.765,3592496.0
2015-01-12,3.79,3.92,3.79,3.83,3351906.0
2015-01-13,3.9,3.9,3.515,3.525,2713788.0
2015-01-14,3.67,3.69,3.43,3.515,2482101.0
2015-01-15,3.725,3.895,3.67,3.895,6280084.0
2015-01-16,3.9,4.03,3.875,3.965,6302262.0
2015-01-19,3.975,4.03,3.855,3.985,1011502.0
2015-01-20,4.08,4.08,3.975,4.06,2587235.0
2015-01-21,4.115,4.14,3.985,4.05,4264803.0
2015-01-22,4.085,4.135,3.985,4.115,3179851.0
2015-01-23,4.015,4.05,3.83,3.855,2560289.0
2015-01-26,3.66,3.93,3.645,3.91,2505435.0
2015-01-27,3.93,3.995,3.875,3.975,2345400.0
2015-01-28,3.95,4.005,3.8,3.845,1825168.0
2015-01-29,3.745,3.885,3.735,3.845,2471450.0
2015-01-30,3.885,4.05,3.81,3.985,2614123.0
2015-02-02,3.96,4.005,3.885,3.96,2592222.0
2015-02-03,3.855,3.87,3.745,3.775,3138515.0
2015-02-04,3.855,3.92,3.81,3.895,1587922.0
2015-02-05,3.875,3.985,3.855,3.96,1634110.0
2015-02-06,3.845,3.91,3.735,3.735,2033764.0
2015-02-09,3.78,3.855,3.755,3.83,1407813.0
2015-02-10,3.81,3.9,3.715,3.765,2068715.0
2015-02-11,3.67,3.7,3.465,3.475,4436622.0
2015-02-12,3.515,3.55,3.345,3.45,3095423.0
2015-02-13,3.525,3.54,3.225,3.245,4360531.0
2015-02-17,3.145,3.21,3.08,3.08,3243712.0
2015-02-18,3.1,3.2,3.035,3.19,2006521.0
2015-02-19,3.225,3.265,3.155,3.18,1918554.0
2015-02-20,3.21,3.22,3.125,3.155,1232090.0
2015-02-23,3.145,3.17,3.07,3.17,1468534.0
2015-02-24,3.135,3.19,3.125,3.145,1596210.0
2015-02-25,3.2,3.225,3.145,3.17,1179953.0
2015-02-26,3.225,3.275,3.18,3.21,1483121.0
2015-02-27,3.235,3.3,3.2,3.255,2573516.0
2015-03-02,3.275,3.33,3.2,3.235,1550357.0
2015-03-03,3.225,3.33,3.135,3.18,1677234.0
2015-03-04,3.17,3.21,3.1,3.115,810093.0
2015-03-05,3.155,3.19,3.025,3.18,1643364.0
2015-03-06,3.08,3.09,2.915,2.915,2220686.0
2015-03-09,2.96,2.97,2.735,2.8,1858052.0
2015-03-10,2.775,2.845,2.69,2.72,1507925.0
2015-03-11,2.72,2.8,2.615,2.8,1955273.0
2015-03-12,2.84,2.84,2.71,2.765,1412627.0
2015-03-13,2.79,2.8,2.645,2.745,1621240.0
2015-03-16,2.765,2.785,2.655,2.765,2321087.0
2015-03-17,2.71,2.755,2.615,2.645,2124348.0
2015-03-18,2.645,2.755,2.6,2.745,1503077.0
2015-03-19,2.745,2.775,2.615,2.775,2775466.0
2015-03-20,2.82,2.875,2.755,2.83,5956396.0
2015-03-23,2.855,2.875,2.775,2.875,2177992.0
2015-03-24,2.885,2.955,2.81,2.92,2205830.0
2015-03-25,2.96,2.965,2.8,2.84,1737933.0
2015-03-26,2.885,2.885,2.68,2.73,2012385.0
2015-03-27,2.735,2.81,2.635,2.735,1688363.0
2015-03-30,2.71,2.735,2.645,2.67,1198466.0
2015-03-31,2.71,2.72,2.59,2.6,1862762.0
2015-04-01,2.655,2.775,2.645,2.745,1558004.0
2015-04-02,2.72,2.755,2.645,2.69,1388617.0
2015-04-06,2.775,2.82,2.69,2.81,1814190.0
2015-04-07,2.785,2.8,2.72,2.745,881359.0
2015-04-08,2.745,2.775,2.665,2.68,1914127.0
2015-04-09,2.645,2.7,2.635,2.665,1764250.0
2015-04-10,2.71,2.725,2.655,2.68,1157326.0
2015-04-13,2.68,2.71,2.55,2.57,2303688.0
2015-04-14,2.545,2.67,2.545,2.625,1316602.0
2015-04-15,2.665,2.665,2.58,2.61,1439723.0
2015-04-16,2.625,2.645,2.545,2.58,1291325.0
2015-04-17,2.61,2.61,2.55,2.59,1323427.0
2015-04-20,2.57,2.615,2.545,2.61,1262237.0
2015-04-21,2.61,2.665,2.6,2.655,2164453.0
2015-04-22,2.625,2.655,2.56,2.6,1206326.0
2015-04-23,2.61,2.625,2.58,2.61,1088208.0
2015-04-24,2.59,2.61,2.545,2.58,1387162.0
2015-04-27,2.6,2.635,2.57,2.57,2405263.0
2015-04-28,2.6,2.665,2.58,2.635,4622894.0
2015-04-29,2.655,2.735,2.635,2.72,12136688.0
2015-04-30,2.615,2.72,2.615,2.71,2849086.0
2015-05-01,2.67,2.765,2.665,2.755,2371390.0
2015-05-04,2.785,2.81,2.755,2.775,886524.0
2015-05-05,2.81,2.83,2.735,2.765,1787934.0
2015-05-06,2.775,2.83,2.635,2.655,2243931.0
2015-05-07,2.635,2.735,2.635,2.735,2187556.0
2015-05-08,2.735,2.775,2.69,2.735,861074.0
2015-05-11,2.775,2.83,2.765,2.82,1342927.0
2015-05-12,2.84,2.85,2.79,2.8,3367808.0
2015-05-13,2.84,2.895,2.8,2.82,9397662.0
2015-05-14,2.855,2.885,2.765,2.8,16344119.0
2015-05-15,2.8,2.865,2.79,2.83,1130587.0
2015-05-19,2.83,2.85,2.755,2.775,1361450.0
2015-05-20,2.84,2.84,2.755,2.755,1376315.0
2015-05-21,2.755,2.775,2.69,2.755,2996466.0
2015-05-22,2.72,2.745,2.7,2.73,850677.0
2015-05-25,2.73,2.745,2.72,2.73,182426.0
2015-05-26,2.69,2.69,2.625,2.635,1889698.0
2015-05-27,2.645,2.67,2.61,2.635,544124.0
2015-05-28,2.625,2.665,2.59,2.665,977275.0
2015-05-29,2.71,2.755,2.69,2.72,1422216.0
2015-06-01,2.735,2.82,2.735,2.745,2247464.0
2015-06-02,2.765,2.785,2.735,2.745,778752.0
2015-06-03,2.755,2.82,2.68,2.79,2790311.0
2015-06-04,2.735,2.865,2.735,2.84,2701075.0
2015-06-05,2.775,2.88,2.755,2.82,8245143.0
2015-06-08,2.84,2.905,2.8,2.905,2556109.0
2015-06-09,2.895,2.95,2.83,2.855,2181485.0
2015-06-10,2.875,2.93,2.84,2.92,1389445.0
2015-06-11,2.905,2.915,2.775,2.79,1425905.0
2015-06-12,2.775,2.79,2.655,2.67,2036303.0
2015-06-15,2.68,2.735,2.635,2.69,1679843.0
2015-06-16,2.665,2.665,2.615,2.625,1126119.0
2015-06-17,2.615,2.745,2.61,2.73,1413934.0
2015-06-18,2.775,2.79,2.665,2.72,2017208.0
2015-06-19,2.6,2.705,2.545,2.59,8661746.0
2015-06-22,2.545,2.615,2.535,2.58,983731.0
2015-06-23,2.56,2.61,2.545,2.61,1091190.0
2015-06-24,2.59,2.68,2.59,2.665,1047869.0
2015-06-25,2.635,2.68,2.61,2.635,957649.0
2015-06-26,2.61,2.665,2.61,2.655,897075.0
2015-06-29,2.665,2.665,2.56,2.635,1223060.0
2015-06-30,2.59,2.705,2.545,2.69,1940223.0
2015-07-02,2.6,2.645,2.57,2.635,1099896.0
2015-07-03,2.655,2.665,2.615,2.655,201870.0
2015-07-06,2.615,2.755,2.61,2.68,1183986.0
2015-07-07,2.635,2.69,2.59,2.615,1923539.0
2015-07-08,2.635,2.68,2.6,2.615,938099.0
2015-07-09,2.645,2.655,2.545,2.55,1176333.0
2015-07-10,2.57,2.59,2.45,2.46,1286788.0
2015-07-13,2.425,2.47,2.395,2.425,1367445.0
2015-07-14,2.405,2.48,2.405,2.44,774030.0
2015-07-15,2.415,2.455,2.385,2.405,1817454.0
2015-07-16,2.395,2.515,2.35,2.44,2395217.0
2015-07-17,2.36,2.375,2.275,2.275,1731218.0
2015-07-20,2.19,2.2,1.99,1.99,3314681.0
2015-07-21,2.07,2.09,1.995,2.045,1727830.0
2015-07-22,2.005,2.11,1.97,2.07,995393.0
2015-07-23,2.08,2.115,1.995,2.005,1144933.0
2015-07-24,1.94,2.09,1.94,2.055,3479449.0
2015-07-27,2.015,2.23,2.015,2.035,2801834.0
2015-07-28,2.055,2.09,2.005,2.015,1499488.0
2015-07-29,2.015,2.18,2.015,2.165,2750577.0
2015-07-30,2.265,2.265,2.035,2.06,2901635.0
2015-07-31,2.175,2.23,2.11,2.22,3478265.0
2015-08-04,2.115,2.145,2.025,2.06,1797780.0
2015-08-05,2.06,2.125,2.03,2.08,1496720.0
2015-08-06,2.08,2.255,2.035,2.21,2678966.0
2015-08-07,2.24,2.31,2.21,2.245,2741175.0
2015-08-10,2.295,2.485,2.245,2.46,2836092.0
2015-08-11,2.545,2.57,2.43,2.525,3553282.0
2015-08-12,2.58,2.595,2.515,2.57,5112447.0
2015-08-13,2.495,2.56,2.405,2.415,1688096.0
2015-08-14,2.485,2.515,2.31,2.385,3140518.0
2015-08-17,2.44,2.495,2.395,2.48,2276773.0
2015-08-18,2.415,2.525,2.415,2.425,1466228.0
2015-08-19,2.45,2.57,2.445,2.515,2999377.0
2015-08-20,2.6,2.625,2.56,2.6,1662925.0
2015-08-21,2.635,2.635,2.495,2.515,1631212.0
2015-08-24,2.425,2.49,2.23,2.23,2865441.0
2015-08-25,2.255,2.285,2.06,2.125,2693020.0
2015-08-26,2.08,2.11,1.995,1.995,1503623.0
2015-08-27,1.99,2.135,1.99,2.1,2121428.0
2015-08-28,2.08,2.245,2.08,2.245,1768089.0
2015-08-31,2.155,2.21,2.11,2.175,1980285.0
2015-09-01,2.175,2.24,2.07,2.07,1595081.0
2015-09-02,2.055,2.12,2.015,2.09,1508664.0
2015-09-03,2.035,2.115,2.01,2.015,2797327.0
2015-09-04,1.99,2.035,1.94,2.015,1992394.0
2015-09-08,2.06,2.06,1.915,1.935,2145645.0
2015-09-09,1.895,1.935,1.86,1.875,1492637.0
2015-09-10,1.905,1.925,1.86,1.885,1151960.0
2015-09-11,1.875,1.885,1.655,1.86,3440141.0
2015-09-14,1.84,1.925,1.805,1.82,1369190.0
2015-09-15,1.83,1.855,1.755,1.785,1580356.0
2015-09-16,1.87,1.96,1.84,1.96,2381144.0
2015-09-17,1.96,2.07,1.915,2.07,2626510.0
2015-09-18,2.255,2.265,2.12,2.24,9172295.0
2015-09-21,2.23,2.275,2.125,2.125,3341023.0
2015-09-22,2.06,2.07,1.99,1.995,1746771.0
2015-09-23,2.06,2.07,1.95,1.95,1265651.0
2015-09-24,2.08,2.1,2.025,2.1,2280428.0
2015-09-25,2.07,2.115,2.025,2.07,2129771.0
2015-09-28,2.025,2.025,1.97,1.99,1800785.0
2015-09-29,1.99,2.125,1.99,2.09,2235873.0
2015-09-30,2.045,2.155,2.015,2.145,2327847.0
2015-10-01,2.155,2.175,2.06,2.07,1882230.0
2015-10-02,2.145,2.24,2.11,2.24,2078052.0
2015-10-05,2.24,2.45,2.21,2.44,2689561.0
2015-10-06,2.485,2.615,2.48,2.59,2673502.0
2015-10-07,2.57,2.635,2.545,2.6,2562646.0
2015-10-08,2.495,2.72,2.495,2.58,2922949.0
2015-10-09,2.7,2.72,2.645,2.665,3462373.0
2015-10-13,2.515,2.58,2.505,2.515,1901893.0
2015-10-14,2.59,2.745,2.58,2.7,3196744.0
2015-10-15,2.7,2.72,2.6,2.68,3494225.0
2015-10-16,2.71,2.75,2.57,2.57,2116520.0
2015-10-19,2.545,2.615,2.47,2.485,1391199.0
2015-10-20,2.545,2.665,2.515,2.655,1564764.0
2015-10-21,2.61,2.63,2.55,2.55,1557841.0
2015-10-22,2.57,2.755,2.545,2.735,2098857.0
2015-10-23,2.755,2.855,2.665,2.82,4046482.0
2015-10-26,2.81,2.885,2.765,2.775,2233449.0
2015-10-27,2.755,2.84,2.7,2.79,1547701.0
2015-10-28,2.82,2.92,2.645,2.665,4151000.0
2015-10-29,2.625,2.67,2.47,2.545,1866705.0
2015-10-30,2.535,2.6,2.425,2.43,2094290.0
2015-11-02,2.405,2.53,2.385,2.495,993379.0
2015-11-03,2.425,2.505,2.405,2.47,2423140.0
2015-11-04,2.495,2.525,2.395,2.395,1642804.0
2015-11-05,2.36,2.365,2.22,2.285,3443406.0
2015-11-06,2.2,2.24,2.145,2.18,2733616.0
2015-11-09,2.19,2.245,2.125,2.23,1757719.0
2015-11-10,2.2,2.22,2.125,2.18,1713640.0
2015-11-11,2.155,2.25,2.145,2.23,2516594.0
2015-11-12,2.09,2.265,2.09,2.18,1923785.0
2015-11-13,2.155,2.265,2.155,2.265,1821309.0
2015-11-16,2.295,2.35,2.265,2.275,1251477.0
2015-11-17,2.255,2.285,2.165,2.165,1792453.0
2015-11-18,2.165,2.24,2.125,2.23,1327172.0
2015-11-19,2.255,2.305,2.24,2.3,1501819.0
2015-11-20,2.31,2.33,2.155,2.155,1433951.0
2015-11-23,2.155,2.22,2.145,2.155,1209727.0
2015-11-24,2.22,2.395,2.21,2.385,3279954.0
2015-11-25,2.35,2.45,2.34,2.385,1991556.0
2015-11-26,2.395,2.43,2.385,2.425,218664.0
2015-11-27,2.31,2.385,2.31,2.34,674994.0
2015-11-30,2.365,2.415,2.34,2.415,1830708.0
2015-12-01,2.365,2.55,2.365,2.545,2493136.0
2015-12-02,2.46,2.525,2.395,2.46,1440818.0
2015-12-03,2.505,2.535,2.415,2.485,4626386.0
2015-12-04,2.515,2.645,2.515,2.645,1986787.0
2015-12-07,2.59,2.625,2.46,2.485,1446503.0
2015-12-08,2.485,2.545,2.365,2.415,2376473.0
2015-12-09,2.495,2.505,2.395,2.43,1473325.0
2015-12-10,2.47,2.545,2.415,2.46,1451762.0
2015-12-11,2.425,2.625,2.415,2.57,4618803.0
2015-12-14,2.545,2.545,2.355,2.385,4755781.0
2015-12-15,2.45,2.45,2.3,2.385,3673604.0
2015-12-16,2.44,2.485,2.35,2.47,4283651.0
2015-12-17,2.365,2.395,2.275,2.295,2469672.0
2015-12-18,2.33,2.485,2.31,2.44,5246511.0
2015-12-21,2.45,2.515,2.415,2.44,2470414.0
2015-12-22,2.425,2.48,2.395,2.45,1751562.0
2015-12-23,2.45,2.485,2.405,2.44,3706546.0
2015-12-24,2.45,2.515,2.44,2.505,1109590.0
2015-12-29,2.44,2.48,2.35,2.375,1414410.0
2015-12-30,2.34,2.405,2.33,2.36,2379180.0
2015-12-31,2.36,2.36,2.285,2.32,2358460.0
2016-01-04,2.36,2.44,2.36,2.415,2346692.0
2016-01-05,2.44,2.465,2.385,2.395,1400226.0
2016-01-06,2.45,2.525,2.405,2.425,3415501.0
2016-01-07,2.495,2.625,2.43,2.6,3402230.0
2016-01-08,2.495,2.525,2.395,2.44,3343459.0
2016-01-11,2.485,2.485,2.21,2.245,2182831.0
2016-01-12,2.24,2.245,2.135,2.19,2401922.0
2016-01-13,2.175,2.265,2.135,2.22,1622278.0
2016-01-14,2.155,2.19,2.07,2.125,2794666.0
2016-01-15,2.19,2.21,1.99,1.99,3100435.0
2016-01-18,2.005,2.07,1.98,2.045,479546.0
2016-01-19,2.07,2.07,1.765,1.85,4902436.0
2016-01-20,1.905,2.02,1.895,1.995,4789017.0
2016-01-21,1.905,2.01,1.85,1.99,2518954.0
2016-01-22,1.915,2.06,1.915,2.045,6584530.0
2016-01-25,2.06,2.145,1.99,2.015,6292406.0
2016-01-26,2.06,2.145,2.035,2.145,3274124.0
2016-01-27,2.135,2.19,2.08,2.18,3576687.0
2016-01-28,2.155,2.155,2.07,2.08,2361822.0
2016-01-29,2.08,2.175,2.07,2.135,2189153.0
2016-02-01,2.155,2.23,2.155,2.21,3295128.0
2016-02-02,2.24,2.245,2.1,2.155,1626082.0
2016-02-03,2.18,2.31,2.155,2.31,3489663.0
2016-02-04,2.36,2.71,2.36,2.6,15548741.0
2016-02-05,2.505,3.015,2.46,2.97,8413710.0
2016-02-08,3.31,3.345,3.145,3.155,9094454.0
2016-02-09,3.265,3.31,3.035,3.125,9616150.0
2016-02-10,3.05,3.34,2.96,3.31,9977688.0
2016-02-11,3.79,3.975,3.58,3.765,16070166.0
2016-02-12,3.635,3.865,3.57,3.855,5246369.0
2016-02-16,3.58,3.885,3.475,3.485,7119896.0
2016-02-17,3.55,3.58,3.395,3.56,5380185.0
2016-02-18,3.465,4.005,3.44,3.835,8008754.0
2016-02-19,3.8,3.965,3.745,3.765,6403499.0
2016-02-22,3.65,3.83,3.615,3.78,5085937.0
2016-02-23,3.895,3.985,3.835,3.92,6042915.0
2016-02-24,4.085,4.28,3.9,4.015,8431503.0
2016-02-25,3.67,3.775,3.635,3.735,8613312.0
2016-02-26,3.635,3.755,3.56,3.615,6975752.0
2016-02-29,3.67,3.735,3.635,3.66,4022089.0
2016-03-01,3.725,3.735,3.495,3.57,8453259.0
2016-03-02,3.59,3.65,3.54,3.595,4329310.0
2016-03-03,3.605,3.92,3.605,3.81,12187202.0
2016-03-04,3.83,3.965,3.645,3.68,14739092.0
2016-03-07,3.775,3.865,3.65,3.69,11371295.0
2016-03-08,3.79,3.835,3.45,3.54,17707331.0
2016-03-09,3.475,3.605,3.34,3.515,8434404.0
2016-03-10,3.56,3.78,3.54,3.735,7920630.0
2016-03-11,3.71,3.8,3.59,3.625,5176955.0
2016-03-14,3.645,3.745,3.53,3.55,4844977.0
2016-03-15,3.485,3.69,3.45,3.66,4602898.0
2016-03-16,3.595,3.835,3.48,3.835,9416726.0
2016-03-17,3.895,3.96,3.725,3.755,7662629.0
2016-03-18,3.8,3.885,3.715,3.78,10653672.0
2016-03-21,3.715,3.875,3.7,3.82,4943724.0
2016-03-22,3.865,3.93,3.8,3.81,5452783.0
2016-03-23,3.71,3.765,3.525,3.59,13559477.0
2016-03-24,3.635,3.81,3.595,3.71,5074635.0
2016-03-28,3.735,3.735,3.58,3.69,2493861.0
2016-03-29,3.745,4.085,3.725,4.08,8132289.0
2016-03-30,4.05,4.125,3.9,4.125,7770710.0
2016-03-31,4.19,4.255,4.085,4.095,6540926.0
2016-04-01,3.965,4.205,3.885,4.19,5727369.0
2016-04-04,4.17,4.18,4.005,4.105,3631310.0
2016-04-05,4.255,4.32,4.14,4.31,5571702.0
2016-04-06,4.235,4.335,4.19,4.32,7371192.0
2016-04-07,4.455,4.68,4.45,4.605,9632979.0
2016-04-08,4.605,4.755,4.585,4.705,5388761.0
2016-04-11,4.88,5.075,4.845,5.03,6715230.0
2016-04-12,5.075,5.27,4.945,5.26,8863771.0
2016-04-13,5.01,5.29,4.995,5.14,8793993.0
2016-04-14,5.105,5.16,4.715,4.9,11979360.0
2016-04-15,4.94,5.105,4.88,5.06,5050738.0
2016-04-18,5.18,5.215,5.06,5.105,5997584.0
2016-04-19,5.225,5.4,5.215,5.38,6757702.0
2016-04-20,5.475,5.575,5.245,5.28,9621011.0
2016-04-21,5.475,5.595,5.365,5.52,9257866.0
2016-04-22,5.475,5.565,5.39,5.455,9558875.0
2016-04-25,5.485,5.5,5.31,5.435,5091192.0
2016-04-26,5.475,5.52,5.335,5.455,7204661.0
2016-04-27,5.5,5.53,5.4,5.5,9671084.0
2016-04-28,5.555,6.0,5.555,6.0,10235520.0
2016-04-29,6.11,6.61,6.11,6.61,10371018.0
2016-05-02,6.685,6.74,6.425,6.535,9464566.0
2016-05-03,6.48,6.64,6.305,6.36,10299824.0
2016-05-04,6.27,6.465,5.99,6.045,9924332.0
2016-05-05,6.215,6.415,6.17,6.315,10007353.0
2016-05-06,6.465,6.9,6.445,6.665,9124932.0
2016-05-09,6.325,6.48,6.23,6.24,6743477.0
2016-05-10,6.225,6.665,6.095,6.61,8139889.0
2016-05-11,6.915,6.925,5.86,6.23,13601811.0
2016-05-12,6.205,6.305,5.935,6.04,7369490.0
2016-05-13,6.16,6.36,6.055,6.185,8751321.0
2016-05-16,6.4,6.445,6.175,6.28,7783316.0
2016-05-17,6.295,6.52,6.195,6.335,7975702.0
2016-05-18,6.24,6.415,5.87,5.92,9380418.0
2016-05-19,5.675,6.04,5.575,5.965,9723582.0
2016-05-20,5.99,6.075,5.845,6.01,6728229.0
2016-05-24,5.595,5.76,5.28,5.28,9183739.0
2016-05-25,5.235,5.39,5.125,5.31,9985225.0
2016-05-26,5.55,5.585,5.365,5.42,8998816.0
2016-05-27,5.38,5.495,5.085,5.105,7874255.0
2016-05-30,5.04,5.17,5.02,5.115,2437994.0
2016-05-31,5.125,5.39,5.075,5.195,9209479.0
2016-06-01,5.215,5.335,5.05,5.195,7615751.0
2016-06-02,5.195,5.315,5.18,5.26,6624709.0
2016-06-03,5.615,6.0,5.565,5.965,12233348.0
2016-06-06,5.975,6.045,5.79,5.975,7854885.0
2016-06-07,5.835,5.88,5.78,5.815,5446193.0
2016-06-08,6.095,6.17,6.03,6.11,8408350.0
2016-06-09,6.085,6.26,6.01,6.24,7266532.0
2016-06-10,6.29,6.445,6.045,6.105,8852586.0
2016-06-13,6.305,6.35,5.955,6.105,6049545.0
2016-06-14,6.185,6.27,5.965,6.055,7327568.0
2016-06-15,6.065,6.38,5.965,6.25,7538443.0
2016-06-16,6.565,6.565,5.965,5.99,11430998.0
2016-06-17,6.095,6.14,5.8,5.935,13607719.0
2016-06-20,5.65,5.84,5.555,5.805,8355864.0
2016-06-21,5.65,5.735,5.575,5.65,3827736.0
2016-06-22,5.585,5.88,5.55,5.86,7092872.0
2016-06-23,5.74,5.855,5.685,5.78,7062457.0
2016-06-24,6.555,6.555,5.94,6.16,9485167.0
2016-06-27,6.175,6.315,6.015,6.23,7797323.0
2016-06-28,6.045,6.185,5.975,5.99,7967599.0
2016-06-29,6.095,6.185,6.02,6.04,8290889.0
2016-06-30,6.11,6.16,5.825,5.86,12231527.0
2016-07-04,6.24,6.445,6.24,6.415,6163616.0
2016-07-05,6.475,6.85,6.425,6.795,8900573.0
2016-07-06,6.935,6.99,6.705,6.88,12147366.0
2016-07-07,6.785,6.785,6.475,6.49,7581730.0
2016-07-08,6.48,6.73,6.41,6.685,8989282.0
2016-07-11,6.595,6.845,6.565,6.75,5455221.0
2016-07-12,6.64,6.785,6.295,6.4,9162641.0
2016-07-13,6.545,6.575,6.38,6.48,5705585.0
2016-07-14,6.345,6.535,6.27,6.435,7309162.0
2016-07-15,6.36,6.52,6.345,6.35,4303674.0
2016-07-18,6.435,6.51,6.36,6.5,4178006.0
2016-07-19,6.475,6.585,6.425,6.435,3141691.0
2016-07-20,6.335,6.335,5.955,5.965,4904397.0
2016-07-21,6.04,6.27,5.99,6.17,5093797.0
2016-07-22,6.075,6.195,6.04,6.075,3625045.0
2016-07-25,6.04,6.055,5.715,5.77,4292697.0
2016-07-26,5.87,5.95,5.79,5.92,3961527.0
2016-07-27,6.045,6.11,5.75,6.11,9430139.0
2016-07-28,6.13,6.185,5.945,6.13,7300482.0
2016-07-29,6.24,12.26,6.15,6.24,4293472.0
2016-08-02,6.36,6.685,6.28,6.685,7035301.0
2016-08-03,6.63,6.65,6.52,6.555,4244454.0
2016-08-04,6.585,6.685,6.565,6.63,3642558.0
2016-08-05,6.48,6.575,6.375,6.425,4177283.0
2016-08-08,6.415,6.66,6.39,6.585,3586276.0
2016-08-09,6.565,6.63,6.455,6.53,4020745.0
2016-08-10,6.665,6.685,6.49,6.53,4011221.0
2016-08-11,6.545,6.62,6.325,6.335,4735038.0
2016-08-12,6.5,6.555,6.23,6.24,4637170.0
2016-08-15,6.26,6.285,6.13,6.17,3169942.0
2016-08-16,6.205,6.23,6.075,6.085,2830308.0
2016-08-17,6.055,6.065,5.815,5.965,4584838.0
2016-08-18,6.045,6.055,5.88,5.945,4787869.0
2016-08-19,5.88,5.99,5.8,5.845,4228781.0
2016-08-22,5.76,5.805,5.675,5.735,3978310.0
2016-08-23,5.805,5.815,5.575,5.63,3987128.0
2016-08-24,5.555,5.565,4.995,5.05,5422057.0
2016-08-25,5.04,5.26,4.945,5.185,4447706.0
2016-08-26,5.27,5.43,5.04,5.18,7162755.0
2016-08-29,5.13,5.335,5.085,5.25,2400142.0
2016-08-30,5.195,5.27,4.88,4.93,4831358.0
2016-08-31,4.88,4.945,4.81,4.845,4306692.0
2016-09-01,4.81,5.065,4.77,5.05,6641705.0
2016-09-02,5.225,5.315,5.15,5.31,5547615.0
2016-09-06,5.435,5.475,5.315,5.445,5331156.0
2016-09-07,5.43,5.495,5.245,5.41,5020900.0
2016-09-08,5.365,5.445,5.25,5.31,3746707.0
2016-09-09,5.215,5.245,4.945,5.0,5633081.0
2016-09-12,4.9,5.2,4.88,5.14,5207336.0
2016-09-13,5.075,5.095,4.82,4.91,5707653.0
2016-09-14,4.955,5.055,4.865,4.94,5499871.0
2016-09-15,4.94,5.14,4.855,5.03,7819602.0
2016-09-16,5.02,5.115,4.875,4.965,6798559.0
2016-09-19,5.065,5.085,4.965,5.03,2781147.0
2016-09-20,5.05,5.125,5.01,5.095,3569215.0
2016-09-21,5.195,5.485,5.15,5.455,5809996.0
2016-09-22,5.52,5.54,5.27,5.335,6797968.0
2016-09-23,5.315,5.4,5.185,5.225,3231204.0
2016-09-26,5.29,5.335,5.2,5.215,2847645.0
2016-09-27,5.17,5.225,5.075,5.15,4637899.0
2016-09-28,5.15,5.27,5.05,5.195,4083884.0
2016-09-29,5.15,5.225,5.055,5.18,4655008.0
2016-09-30,5.27,5.29,5.095,5.115,4076024.0
2016-10-03,5.085,5.14,4.93,4.985,3471319.0
2016-10-04,4.79,4.8,4.355,4.355,6548781.0
2016-10-05,4.51,4.53,4.265,4.41,6062860.0
2016-10-06,4.255,4.385,4.18,4.28,5711518.0
2016-10-07,4.45,4.505,4.245,4.325,6555611.0
2016-10-11,4.335,4.465,4.3,4.4,3631584.0
2016-10-12,4.43,4.595,4.345,4.54,4356183.0
2016-10-13,4.51,4.705,4.455,4.585,4595566.0
2016-10-14,4.465,4.57,4.375,4.385,4023128.0
2016-10-17,4.42,4.51,4.365,4.45,2783140.0
2016-10-18,4.54,4.57,4.455,4.54,3107686.0
2016-10-19,4.67,4.76,4.55,4.65,5753511.0
2016-10-20,4.69,4.79,4.585,4.79,3264514.0
2016-10-21,4.745,4.835,4.72,4.81,2978123.0
2016-10-24,4.835,4.855,4.54,4.64,4105685.0
2016-10-25,4.715,4.895,4.625,4.82,5672711.0
2016-10-26,4.845,4.845,4.54,4.68,5524969.0
2016-10-27,4.715,4.745,4.56,4.635,3933911.0
2016-10-28,4.625,4.76,4.54,4.65,4205486.0
2016-10-31,4.635,4.825,4.585,4.82,3405717.0
2016-11-01,4.94,5.04,4.875,4.91,4578381.0
2016-11-02,5.04,5.11,4.735,4.8,4971111.0
2016-11-03,4.875,5.225,4.825,5.225,7109728.0
2016-11-04,5.315,5.315,5.075,5.085,6556240.0
2016-11-07,4.9,5.01,4.875,4.88,5415538.0
2016-11-08,4.91,5.01,4.76,4.81,7863980.0
2016-11-09,5.29,5.3,4.81,4.92,6957986.0
2016-11-10,4.92,4.92,4.43,4.455,8487793.0
2016-11-11,4.44,4.505,4.055,4.06,7417222.0
2016-11-14,3.895,4.405,3.885,4.215,8377799.0
2016-11-15,4.235,4.475,4.18,4.45,6546945.0
2016-11-16,4.495,4.505,4.345,4.485,5293297.0
2016-11-17,4.52,4.635,4.31,4.43,7130589.0
2016-11-18,4.3,4.41,4.16,4.235,5175960.0
2016-11-21,4.3,4.365,4.215,4.265,4126020.0
2016-11-22,4.265,4.3,4.125,4.29,4505137.0
2016-11-23,4.085,4.085,3.88,3.94,7360543.0
2016-11-24,3.93,3.995,3.91,3.95,997025.0
2016-11-25,3.995,4.05,3.94,3.975,2219059.0
2016-11-28,4.06,4.2,3.96,4.2,5212688.0
2016-11-29,4.07,4.245,4.06,4.18,3180490.0
2016-11-30,4.115,4.135,4.015,4.105,3616407.0
2016-12-01,4.06,4.2,3.965,4.08,4890396.0
2016-12-02,4.125,4.335,4.095,4.265,4012544.0
2016-12-05,4.115,4.235,3.985,4.18,7315872.0
2016-12-06,4.2,4.28,4.115,4.15,4816694.0
2016-12-07,4.245,4.26,4.105,4.16,4538741.0
2016-12-08,4.16,4.17,4.07,4.095,4086428.0
2016-12-09,4.07,4.07,3.9,3.91,4434101.0
2016-12-12,3.94,4.04,3.885,4.02,3438952.0
2016-12-13,4.03,4.14,3.995,4.135,4816585.0
2016-12-14,4.205,4.315,3.93,3.93,6166617.0
2016-12-15,3.81,3.885,3.7,3.855,5920555.0
2016-12-16,3.95,3.95,3.765,3.765,13395763.0
2016-12-19,3.735,3.82,3.71,3.735,4298962.0
2016-12-20,3.68,3.735,3.58,3.735,3768057.0
2016-12-21,3.745,3.755,3.66,3.69,1889381.0
2016-12-22,3.625,3.705,3.605,3.635,3621654.0
2016-12-23,3.66,3.73,3.64,3.67,3354609.0
2016-12-28,3.765,3.92,3.745,3.895,4984319.0
2016-12-29,3.95,4.14,3.94,4.07,4979367.0
2016-12-30,4.085,4.19,3.855,3.875,5244870.0
2017-01-03,3.91,4.085,3.895,4.08,5560034.0
2017-01-04,4.135,4.14,4.005,4.05,5474162.0
2017-01-05,4.15,4.27,4.115,4.235,9668099.0
2017-01-06,4.17,4.2,4.015,4.08,9121613.0
2017-01-09,4.17,4.2,4.07,4.085,7729325.0
2017-01-10,4.135,4.18,4.07,4.14,4920238.0
2017-01-11,4.105,4.14,3.975,4.105,6045654.0
2017-01-12,4.19,4.215,3.965,4.03,5828125.0
2017-01-13,3.93,4.085,3.92,4.08,3568827.0
2017-01-16,4.105,4.135,4.07,4.135,438455.0
2017-01-17,4.265,4.39,4.225,4.375,9232641.0
2017-01-18,4.375,4.485,4.29,4.345,5594352.0
2017-01-19,4.345,4.45,4.27,4.325,4500249.0
2017-01-20,4.355,4.475,4.32,4.42,3728677.0
2017-01-23,4.505,4.625,4.455,4.615,5138214.0
2017-01-24,4.615,4.745,4.585,4.68,12296841.0
2017-01-25,4.605,4.61,4.41,4.495,5326449.0
2017-01-26,4.345,4.465,4.32,4.345,4501329.0
2017-01-27,4.325,4.395,4.28,4.39,3613460.0
2017-01-30,4.42,4.575,4.385,4.495,5293372.0
2017-01-31,4.615,4.705,4.56,4.69,9546575.0
2017-02-01,4.54,4.715,4.525,4.67,11458453.0
2017-02-02,4.8,4.81,4.695,4.735,4209251.0
2017-02-03,4.725,4.76,4.67,4.715,3933789.0
2017-02-06,4.77,4.995,4.735,4.985,4908175.0
2017-02-07,4.91,5.125,4.9,4.93,5722317.0
2017-02-08,5.0,5.105,4.975,5.085,5194929.0
2017-02-09,5.115,5.125,4.92,4.995,4904912.0
2017-02-10,4.9,4.985,4.845,4.94,4361646.0
2017-02-13,4.89,4.9,4.78,4.79,3158812.0
2017-02-14,4.88,4.88,4.745,4.76,4256190.0
2017-02-15,4.745,4.82,4.695,4.77,3989279.0
2017-02-16,4.745,4.78,4.66,4.755,5645717.0
2017-02-17,4.755,4.82,4.68,4.68,2947630.0
2017-02-21,4.625,4.705,4.57,4.66,3488327.0
2017-02-22,4.64,4.67,4.44,4.585,3790531.0
2017-02-23,4.635,4.695,4.495,4.495,4946069.0
2017-02-24,4.615,4.735,4.53,4.615,5777021.0
2017-02-27,4.615,4.76,4.335,4.335,7860907.0
2017-02-28,4.44,4.475,4.29,4.325,4893021.0
2017-03-01,4.27,4.385,4.18,4.29,5164236.0
2017-03-02,4.205,4.265,4.095,4.105,7484272.0
2017-03-03,4.07,4.215,4.05,4.15,5315678.0
2017-03-06,4.15,4.18,4.005,4.105,4546261.0
2017-03-07,4.06,4.115,3.985,4.06,4017864.0
2017-03-08,3.975,4.115,3.965,4.06,3973173.0
2017-03-09,4.06,4.095,3.96,3.96,3146014.0
2017-03-10,4.015,4.115,3.975,4.095,3040110.0
2017-03-13,4.115,4.125,3.975,4.02,3521339.0
2017-03-14,4.015,4.095,3.94,3.965,5981031.0
2017-03-15,4.005,4.295,3.92,4.29,6170074.0
2017-03-16,4.355,4.39,4.17,4.225,4883328.0
2017-03-17,4.255,4.29,4.13,4.16,8295097.0
2017-03-20,4.265,4.29,4.16,4.255,3815396.0
2017-03-21,4.27,4.355,4.235,4.3,4559099.0
2017-03-22,4.355,4.365,4.225,4.29,3172702.0
2017-03-23,4.31,4.335,4.16,4.235,4794356.0
2017-03-24,4.205,4.28,4.18,4.215,2349186.0
2017-03-27,4.31,4.355,4.255,4.3,3375330.0
2017-03-28,4.345,4.375,4.15,4.19,4659410.0
2017-03-29,4.2,4.31,4.16,4.28,3320730.0
2017-03-30,4.255,4.335,4.245,4.29,4503355.0
2017-03-31,4.255,4.365,4.245,4.335,4799969.0
2017-04-03,4.325,4.45,4.31,4.4,2979373.0
2017-04-04,4.45,4.465,4.36,4.43,2395898.0
2017-04-05,4.31,4.485,4.3,4.455,4211242.0
2017-04-06,4.465,4.475,4.38,4.42,2126199.0
2017-04-07,4.505,4.605,4.365,4.43,5017123.0
2017-04-10,4.365,4.455,4.325,4.43,2396153.0
2017-04-11,4.485,4.625,4.45,4.575,4906161.0
2017-04-12,4.55,4.72,4.55,4.705,7547656.0
2017-04-13,4.715,4.76,4.63,4.68,4900821.0
2017-04-17,4.69,4.79,4.64,4.745,3398169.0
2017-04-18,4.755,4.77,4.67,4.76,4064314.0
2017-04-19,4.69,4.715,4.53,4.625,8940688.0
2017-04-20,4.635,4.71,4.615,4.695,6536282.0
2017-04-21,4.715,4.835,4.68,4.825,4842175.0
2017-04-24,4.69,4.79,4.66,4.69,4319226.0
2017-04-25,4.65,4.68,4.385,4.41,4826115.0
2017-04-26,4.45,4.45,4.225,4.4,4516603.0
2017-04-27,4.325,4.355,4.215,4.27,4917440.0
2017-04-28,4.29,4.45,4.27,4.39,3498732.0
2017-05-01,4.375,4.42,4.255,4.29,3857733.0
2017-05-02,4.255,4.385,4.245,4.245,5869621.0
2017-05-03,4.355,4.945,4.345,4.695,14684895.0
2017-05-04,4.53,4.595,4.485,4.57,6449131.0
2017-05-05,4.625,4.82,4.595,4.78,4531303.0
2017-05-08,4.82,4.825,4.735,4.825,2572659.0
2017-05-09,4.8,4.81,4.66,4.755,2926697.0
2017-05-10,4.845,4.995,4.82,4.945,8204809.0
2017-05-11,5.01,5.225,4.975,5.195,5675844.0
2017-05-12,5.225,5.345,5.215,5.235,5237304.0
2017-05-15,5.315,5.345,5.16,5.26,5220736.0
2017-05-16,5.26,5.355,5.25,5.28,3664666.0
2017-05-17,5.38,5.495,5.355,5.4,7130829.0
2017-05-18,5.335,5.41,5.25,5.31,7165321.0
2017-05-19,5.37,5.38,5.28,5.31,4280832.0
2017-05-23,5.325,5.38,5.195,5.215,7443749.0
2017-05-24,5.195,5.26,5.04,5.25,4317273.0
2017-05-25,5.245,5.27,5.18,5.245,2131817.0
2017-05-26,5.325,5.325,5.205,5.27,2747641.0
2017-05-29,5.37,5.4,5.29,5.3,791304.0
2017-05-30,5.235,5.445,5.225,5.26,4431643.0
2017-05-31,5.28,5.435,5.21,5.4,3301264.0
2017-06-01,5.345,5.455,5.315,5.39,3215820.0
2017-06-02,5.465,5.465,5.37,5.39,2938543.0
2017-06-05,5.39,5.39,5.23,5.29,3010735.0
2017-06-06,5.38,5.75,5.37,5.74,6857175.0
2017-06-07,5.65,5.815,5.595,5.79,4291071.0
2017-06-08,5.695,5.725,5.435,5.55,4681387.0
2017-06-09,5.465,5.495,5.365,5.38,3673922.0
2017-06-12,5.365,5.475,5.29,5.3,3335944.0
2017-06-13,5.26,5.28,5.15,5.205,3129541.0
2017-06-14,5.325,5.37,5.03,5.05,6295245.0
2017-06-15,4.995,5.055,4.945,5.01,2809935.0
2017-06-16,5.065,5.095,4.99,5.0,6641331.0
2017-06-19,4.985,5.01,4.93,4.93,2476579.0
2017-06-20,4.92,5.0,4.81,4.865,2536380.0
2017-06-21,4.855,5.0,4.835,4.965,2317338.0
2017-06-22,5.03,5.085,4.985,5.02,1893946.0
2017-06-23,5.06,5.215,5.06,5.195,2334928.0
2017-06-26,5.125,5.25,5.085,5.185,1944610.0
2017-06-27,5.235,5.245,5.0,5.02,2828341.0
2017-06-28,5.06,5.085,4.92,4.965,2047635.0
2017-06-29,4.945,4.965,4.8,4.82,2365849.0
2017-06-30,4.825,4.93,4.78,4.875,1986532.0
2017-07-04,4.8,4.82,4.725,4.745,925234.0
2017-07-05,4.735,4.8,4.66,4.735,3385736.0
2017-07-06,4.715,4.745,4.64,4.715,1985288.0
2017-07-07,4.625,4.635,4.45,4.575,2436175.0
2017-07-10,4.56,4.78,4.505,4.76,2118598.0
2017-07-11,4.755,4.78,4.67,4.76,1680460.0
2017-07-12,4.825,4.835,4.575,4.595,2876122.0
2017-07-13,4.54,4.615,4.455,4.465,2222461.0
2017-07-14,4.585,4.66,4.55,4.57,2407897.0
2017-07-17,4.635,4.715,4.605,4.68,1814095.0
2017-07-18,4.735,4.8,4.69,4.76,2083218.0
2017-07-19,4.76,4.835,4.705,4.82,1319706.0
2017-07-20,4.82,4.89,4.79,4.825,1965395.0
2017-07-21,4.875,4.91,4.83,4.9,2615955.0
2017-07-24,4.92,4.92,4.725,4.78,1310034.0
2017-07-25,4.755,4.825,4.715,4.77,2461386.0
2017-07-26,4.755,4.995,4.725,4.9,2932908.0
2017-07-27,4.965,4.995,4.76,4.79,3784962.0
2017-07-28,4.865,4.88,4.76,4.845,1604576.0
2017-07-31,4.825,4.88,4.735,4.755,6872002.0
2017-08-01,4.735,4.825,4.695,4.76,6981950.0
2017-08-02,4.725,4.9,4.725,4.81,2021138.0
2017-08-03,4.995,5.18,4.88,5.04,4577292.0
2017-08-04,4.995,5.02,4.79,4.89,2750883.0
2017-08-08,4.89,4.945,4.81,4.845,2309432.0
2017-08-09,4.955,5.06,4.89,4.94,4823635.0
2017-08-10,5.03,5.04,4.945,5.01,2575592.0
2017-08-11,4.985,5.05,4.875,4.9,2518929.0
2017-08-14,4.865,4.945,4.82,4.93,2246177.0
2017-08-15,4.835,4.965,4.835,4.92,1840172.0
2017-08-16,4.945,5.18,4.91,5.115,3912496.0
2017-08-17,5.14,5.175,5.065,5.125,1440635.0
2017-08-18,5.18,5.235,4.905,4.94,3364926.0
2017-08-21,4.965,5.03,4.945,4.965,1969536.0
2017-08-22,4.94,4.965,4.845,4.845,1662793.0
2017-08-23,4.875,4.92,4.845,4.91,1017075.0
2017-08-24,4.88,4.94,4.875,4.9,1061710.0
2017-08-25,4.92,4.955,4.855,4.89,1457701.0
2017-08-28,4.94,5.075,4.9,5.075,2584356.0
2017-08-29,5.195,5.245,5.03,5.095,8824852.0
2017-08-30,5.115,5.195,5.075,5.105,2915912.0
2017-08-31,5.095,5.28,5.085,5.26,2574848.0
2017-09-01,5.315,5.345,5.11,5.13,3157550.0
2017-09-05,5.195,5.395,5.195,5.37,2996074.0
2017-09-06,5.365,5.39,5.17,5.27,3731757.0
2017-09-07,5.325,5.51,5.315,5.485,3808909.0
2017-09-08,5.475,5.485,5.345,5.41,2872531.0
2017-09-11,5.29,5.365,5.16,5.245,2989705.0
2017-09-12,5.185,5.335,5.18,5.325,2304979.0
2017-09-13,5.315,5.345,5.245,5.29,2722277.0
2017-09-14,5.25,5.44,5.225,5.42,2685184.0
2017-09-15,5.38,5.455,5.325,5.435,10016307.0
2017-09-18,5.315,5.38,5.075,5.15,3597759.0
2017-09-19,5.18,5.195,5.115,5.13,2238668.0
2017-09-20,5.15,5.205,4.93,4.945,4147666.0
2017-09-21,4.875,4.88,4.78,4.82,3428583.0
2017-09-22,4.89,4.9,4.78,4.835,2269624.0
2017-09-25,4.835,4.985,4.78,4.985,3487555.0
2017-09-26,4.875,4.965,4.875,4.88,2292098.0
2017-09-27,4.835,4.875,4.79,4.855,1603282.0
2017-09-28,4.855,4.935,4.835,4.93,1689173.0
2017-09-29,4.945,4.975,4.89,4.89,1412090.0
2017-10-02,4.88,4.955,4.845,4.855,2771836.0
2017-10-03,4.855,4.975,4.855,4.955,1802494.0
2017-10-04,4.985,5.01,4.945,4.995,1364293.0
2017-10-05,4.985,4.995,4.915,4.93,1291396.0
2017-10-06,4.92,4.995,4.865,4.955,1996446.0
2017-10-10,5.0,5.02,4.945,4.975,2533702.0
2017-10-11,5.02,5.08,4.97,5.05,2655926.0
2017-10-12,5.06,5.195,5.03,5.125,1697201.0
2017-10-13,5.195,5.195,5.105,5.13,1565696.0
2017-10-16,5.15,5.15,4.94,4.955,2318745.0
2017-10-17,4.92,4.995,4.89,4.975,1498603.0
2017-10-18,4.945,4.975,4.89,4.89,993461.0
2017-10-19,4.955,5.02,4.945,4.975,1390381.0
2017-10-20,4.94,5.0,4.835,4.835,2733940.0
2017-10-23,4.82,4.855,4.755,4.81,2128942.0
2017-10-24,4.78,4.79,4.715,4.725,1695541.0
2017-10-25,4.69,4.715,4.64,4.66,1929320.0
2017-10-26,4.68,4.705,4.57,4.615,2157076.0
2017-10-27,4.625,4.73,4.57,4.695,1819957.0
2017-10-30,4.695,4.8,4.67,4.735,960422.0
2017-10-31,4.715,4.76,4.68,4.715,938224.0
2017-11-01,4.76,4.81,4.67,4.705,2556137.0
2017-11-02,4.735,4.82,4.68,4.715,1611276.0
2017-11-03,4.68,4.74,4.64,4.69,1906057.0
2017-11-06,4.725,4.775,4.66,4.725,1732675.0
2017-11-07,4.725,4.865,4.69,4.855,2806354.0
2017-11-08,4.9,4.945,4.845,4.94,3208889.0
2017-11-09,5.085,5.27,5.065,5.115,6374515.0
2017-11-10,5.18,5.215,4.975,5.04,3112643.0
2017-11-13,5.075,5.095,5.0,5.075,1175323.0
2017-11-14,5.06,5.115,5.02,5.06,1397820.0
2017-11-15,5.115,5.195,5.085,5.16,2045365.0
2017-11-16,5.125,5.16,5.02,5.05,1770273.0
2017-11-17,5.105,5.13,5.075,5.115,1722306.0
2017-11-20,5.075,5.095,5.0,5.01,922764.0
2017-11-21,5.03,5.085,5.0,5.065,3190033.0
2017-11-22,5.095,5.105,5.01,5.06,1326824.0
2017-11-23,5.06,5.075,5.02,5.05,351943.0
2017-11-24,5.05,5.075,4.955,4.995,1100097.0
2017-11-27,5.02,5.075,4.975,5.065,1818742.0
2017-11-28,5.075,5.105,5.04,5.095,1989601.0
2017-11-29,5.04,5.09,4.955,4.975,1812852.0
2017-11-30,4.945,5.01,4.88,4.985,2708006.0
2017-12-01,4.93,4.955,4.79,4.8,3463592.0
2017-12-04,4.79,4.79,4.68,4.725,1478191.0
2017-12-05,4.695,4.715,4.615,4.615,1421953.0
2017-12-06,4.625,4.66,4.56,4.615,1889037.0
2017-12-07,4.57,4.665,4.55,4.615,1920998.0
2017-12-08,4.635,4.68,4.595,4.625,1092020.0
2017-12-11,4.635,4.66,4.515,4.53,1543249.0
2017-12-12,4.53,4.55,4.495,4.51,1655929.0
2017-12-13,4.57,4.855,4.55,4.82,3856669.0
2017-12-14,4.825,4.865,4.745,4.78,2319651.0
2017-12-15,4.82,4.835,4.755,4.8,5783741.0
2017-12-18,4.825,4.94,4.82,4.91,2143266.0
2017-12-19,4.89,4.93,4.845,4.89,2301994.0
2017-12-20,4.88,5.04,4.865,5.03,2554789.0
2017-12-21,4.995,5.01,4.945,4.995,1366868.0
2017-12-22,5.01,5.06,4.985,4.995,1624465.0
2017-12-27,5.0,5.065,4.975,5.03,1483599.0
2017-12-28,5.06,5.06,4.965,4.995,1415048.0
2017-12-29,5.02,5.04,4.965,5.01,1165937.0
2018-01-02,5.05,5.18,5.04,5.18,1838948.0
2018-01-03,5.215,5.215,5.065,5.17,2072792.0
2018-01-04,5.17,5.215,5.14,5.215,1553054.0
2018-01-05,5.14,5.17,5.06,5.105,1180929.0
2018-01-08,5.075,5.115,4.975,4.975,1194799.0
2018-01-09,4.945,4.955,4.78,4.78,1852056.0
2018-01-10,4.865,4.88,4.745,4.79,2466536.0
2018-01-11,4.79,4.855,4.715,4.825,2660871.0
2018-01-12,4.89,5.01,4.845,5.01,3942551.0
2018-01-15,5.03,5.455,5.01,5.365,3564603.0
2018-01-16,5.18,5.225,5.02,5.13,5001470.0
2018-01-17,5.115,5.13,5.0,5.02,3986680.0
2018-01-18,5.0,5.02,4.865,4.875,2508007.0
2018-01-19,4.92,4.92,4.845,4.855,1742719.0
2018-01-22,4.875,4.975,4.835,4.955,1710394.0
2018-01-23,4.965,5.225,4.9,5.225,4217718.0
2018-01-24,5.345,5.445,5.17,5.25,6033546.0
2018-01-25,5.27,5.28,5.065,5.095,3075219.0
2018-01-26,5.105,5.185,5.095,5.14,1746242.0
2018-01-29,5.085,5.15,4.92,4.92,2799852.0
2018-01-30,4.955,5.0,4.825,4.875,2708054.0
2018-01-31,4.92,4.965,4.82,4.94,2527632.0
2018-02-01,4.955,5.005,4.865,4.93,2504661.0
2018-02-02,4.82,4.9,4.69,4.695,2983580.0
2018-02-05,4.695,4.78,4.65,4.755,2905613.0
2018-02-06,4.67,4.78,4.575,4.615,3525786.0
2018-02-07,4.585,4.68,4.52,4.575,2754288.0
2018-02-08,4.575,4.705,4.55,4.615,2514235.0
2018-02-09,4.615,4.615,4.4,4.52,3053283.0
2018-02-12,4.56,4.68,4.53,4.64,4217084.0
2018-02-13,4.66,4.705,4.55,4.575,3118425.0
2018-02-14,4.585,4.975,4.575,4.955,6387828.0
2018-02-15,4.88,4.88,4.455,4.595,10970141.0
2018-02-16,4.585,4.615,4.53,4.575,3266930.0
2018-02-20,4.54,4.595,4.43,4.43,3023424.0
2018-02-21,4.485,4.485,4.345,4.345,3002478.0
2018-02-22,4.375,4.42,4.265,4.265,2053968.0
2018-02-23,4.28,4.29,4.2,4.205,1718223.0
2018-02-26,4.255,4.325,4.205,4.235,2108293.0
2018-02-27,4.18,4.235,4.105,4.2,2405089.0
2018-02-28,4.205,4.27,4.2,4.265,1628859.0
2018-03-01,4.215,4.39,4.16,4.365,2512164.0
2018-03-02,4.4,4.45,4.32,4.335,1937186.0
2018-03-05,4.335,4.375,4.28,4.375,1450649.0
2018-03-06,4.42,4.455,4.375,4.45,2094158.0
2018-03-07,4.45,4.475,4.3,4.31,2069818.0
2018-03-08,4.345,4.375,4.255,4.31,1515403.0
2018-03-09,4.3,4.31,4.205,4.205,1463540.0
2018-03-12,4.19,4.27,4.17,4.27,1572983.0
2018-03-13,4.28,4.345,4.265,4.31,1354585.0
2018-03-14,4.32,4.43,4.31,4.385,1661844.0
2018-03-15,4.365,4.42,4.325,4.41,1480495.0
2018-03-16,4.4,4.465,4.345,4.39,5459521.0
2018-03-19,4.39,4.45,4.365,4.43,1748618.0
2018-03-20,4.42,4.44,4.32,4.355,1894096.0
2018-03-21,4.375,4.47,4.345,4.43,4505864.0
2018-03-22,4.43,4.455,4.32,4.32,2871402.0
2018-03-23,4.42,4.635,4.39,4.585,4531308.0
2018-03-26,4.625,4.79,4.625,4.77,3863230.0
2018-03-27,4.65,4.755,4.63,4.705,2572916.0
2018-03-28,4.69,4.755,4.59,4.635,2355583.0
2018-03-29,4.64,4.725,4.62,4.705,1795139.0
2018-04-02,4.745,4.76,4.705,4.745,1663862.0
2018-04-03,4.68,4.745,4.595,4.68,1927844.0
2018-04-04,4.745,4.755,4.625,4.64,1484261.0
2018-04-05,4.605,4.68,4.595,4.67,1889070.0
2018-04-06,4.705,4.76,4.64,4.66,2560472.0
2018-04-09,4.575,4.595,4.205,4.255,5553189.0
2018-04-10,4.215,4.325,4.17,4.28,3337956.0
2018-04-11,4.375,4.45,4.345,4.42,5553372.0
2018-04-12,4.365,4.45,4.31,4.41,2353418.0
2018-04-13,4.41,4.54,4.41,4.465,1955093.0
2018-04-16,4.485,4.505,4.44,4.45,1845470.0
2018-04-17,4.45,4.56,4.43,4.505,1535056.0
2018-04-18,4.575,4.66,4.54,4.57,2495161.0
2018-04-19,4.56,4.575,4.475,4.51,1114002.0
2018-04-20,4.495,4.57,4.45,4.56,1221539.0
2018-04-23,4.465,4.635,4.465,4.595,1574546.0
2018-04-24,4.625,4.66,4.585,4.64,1235029.0
2018-04-25,4.575,4.66,4.575,4.625,1328988.0
2018-04-26,4.64,4.745,4.625,4.68,1974443.0
2018-04-27,4.68,4.725,4.67,4.695,693897.0
2018-04-30,4.68,4.695,4.595,4.595,1584222.0
2018-05-01,4.585,4.695,4.56,4.67,2264070.0
2018-05-02,4.695,4.77,4.68,4.69,1882385.0
2018-05-03,4.79,4.79,4.735,4.755,1312657.0
2018-05-04,4.715,4.825,4.695,4.81,1502295.0
2018-05-07,4.79,4.855,4.76,4.8,1265994.0
2018-05-08,4.8,4.94,4.725,4.94,2142850.0
2018-05-09,4.595,4.625,4.205,4.375,10370938.0
2018-05-10,4.44,4.51,4.4,4.41,3345820.0
2018-05-11,4.44,4.475,4.39,4.41,1852863.0
2018-05-14,4.44,4.465,4.385,4.42,1824493.0
2018-05-15,4.345,4.385,4.29,4.31,2632977.0
2018-05-16,4.31,4.335,4.215,4.215,2714807.0
2018-05-17,4.27,4.27,4.14,4.215,2720205.0
2018-05-18,4.235,4.31,4.2,4.29,2395391.0
2018-05-22,4.265,4.32,4.225,4.245,2707376.0
2018-05-23,4.245,4.3,4.225,4.255,1553201.0
2018-05-24,4.28,4.375,4.27,4.345,1610012.0
2018-05-25,4.335,4.345,4.29,4.29,1148067.0
2018-05-28,4.29,4.31,4.265,4.28,426480.0
2018-05-29,4.255,4.365,4.235,4.29,1822342.0
2018-05-30,4.3,4.365,4.265,4.345,1333715.0
2018-05-31,4.325,4.385,4.31,4.325,1652918.0
2018-06-01,4.325,4.335,4.265,4.265,1672600.0
2018-06-04,4.28,4.29,4.235,4.235,114900.0
2018-06-05,4.28,4.345,4.245,4.29,1780855.0
2018-06-06,4.31,4.32,4.245,4.3,1303336.0
2018-06-07,4.29,4.31,4.245,4.27,2644358.0
2018-06-08,4.255,4.3,4.245,4.29,1140867.0
2018-06-11,4.31,4.4,4.3,4.39,1646407.0
2018-06-12,4.39,4.51,4.385,4.475,2761595.0
2018-06-13,4.45,4.51,4.41,4.485,1804178.0
2018-06-14,4.485,4.595,4.475,4.595,1947573.0
2018-06-15,4.53,4.56,4.445,4.55,6294431.0
2018-06-18,4.52,4.585,4.495,4.57,1172850.0
2018-06-19,4.54,4.64,4.53,4.57,2030512.0
2018-06-20,4.585,4.625,4.55,4.56,1103416.0
2018-06-21,4.54,4.605,4.52,4.54,1420856.0
2018-06-22,4.56,4.65,4.56,4.595,1694889.0
2018-06-25,4.55,4.605,4.505,4.51,1208486.0
2018-06-26,4.495,4.65,4.45,4.615,1685461.0
2018-06-27,4.465,4.635,4.465,4.52,2251234.0
2018-06-28,4.55,4.56,4.475,4.505,1604745.0
2018-06-29,4.485,4.615,4.485,4.575,1992480.0
2018-07-03,4.575,4.735,4.57,4.66,2481076.0
2018-07-04,4.65,4.715,4.625,4.68,676900.0
2018-07-05,4.69,4.725,4.635,4.705,1556679.0
2018-07-06,4.715,4.76,4.65,4.755,1824787.0
2018-07-09,4.76,4.81,4.705,4.725,1567974.0
2018-07-10,4.705,4.735,4.65,4.725,1703157.0
2018-07-11,4.66,4.705,4.575,4.585,1370423.0
2018-07-12,4.625,4.695,4.595,4.635,1316403.0
2018-07-13,4.51,4.635,4.505,4.57,1516228.0
2018-07-16,4.55,4.59,4.52,4.55,1159116.0
2018-07-17,4.51,4.625,4.505,4.605,1828058.0
2018-07-18,4.615,4.615,4.515,4.53,1413496.0
2018-07-19,4.485,4.575,4.45,4.45,2162927.0
2018-07-20,4.495,4.52,4.45,4.475,1389662.0
2018-07-23,4.44,4.495,4.4,4.42,1687235.0
2018-07-24,4.45,4.485,4.44,4.465,1314807.0
2018-07-25,4.475,4.485,4.365,4.43,2035229.0
2018-07-26,4.4,4.44,4.335,4.335,2271102.0
2018-07-27,4.345,4.41,4.325,4.335,1080910.0
2018-07-30,4.335,4.365,4.31,4.335,827333.0
2018-07-31,4.32,4.375,4.3,4.345,1955026.0
2018-08-01,4.32,4.355,4.28,4.28,1370319.0
2018-08-02,4.255,4.265,4.085,4.105,3398662.0
2018-08-03,4.135,4.225,4.105,4.115,2549767.0
2018-08-07,4.15,4.15,4.005,4.02,1999111.0
2018-08-08,4.005,4.05,3.95,3.985,1888060.0
2018-08-09,3.985,4.02,3.865,3.895,3017501.0
2018-08-10,3.875,3.93,3.81,3.82,2017091.0
2018-08-13,3.79,3.82,3.725,3.78,1897884.0
2018-08-14,3.79,3.81,3.71,3.725,1362699.0
2018-08-15,3.69,3.69,3.385,3.475,5526925.0
2018-08-16,3.515,3.56,3.405,3.43,2429606.0
2018-08-17,3.45,3.595,3.42,3.515,3790669.0
2018-08-20,3.46,3.525,3.42,3.46,4604583.0
2018-08-21,3.475,3.495,3.405,3.45,2526440.0
2018-08-22,3.46,3.53,3.45,3.495,2713895.0
2018-08-23,3.485,3.525,3.45,3.495,3162474.0
2018-08-24,3.54,3.67,3.515,3.58,3124257.0
2018-08-27,3.625,3.71,3.605,3.605,2158596.0
2018-08-28,3.65,3.67,3.53,3.55,2862381.0
2018-08-29,3.57,3.645,3.53,3.615,2522947.0
2018-08-30,3.605,3.625,3.58,3.595,1508889.0
2018-08-31,3.65,3.715,3.605,3.605,2661238.0
2018-09-04,3.605,3.625,3.42,3.43,3095218.0
2018-09-05,3.465,3.475,3.385,3.405,1818305.0
2018-09-06,3.44,3.54,3.385,3.385,2057090.0
2018-09-07,3.375,3.475,3.345,3.45,2013446.0
2018-09-10,3.43,3.475,3.31,3.33,2006162.0
2018-09-11,3.3,3.33,3.245,3.3,2024225.0
2018-09-12,3.31,3.45,3.255,3.405,4598575.0
2018-09-13,3.46,3.485,3.345,3.465,2477502.0
2018-09-14,3.485,3.57,3.46,3.515,3139675.0
2018-09-17,3.53,3.66,3.465,3.66,3869030.0
2018-09-18,3.66,3.67,3.58,3.605,1668666.0
2018-09-19,3.635,3.69,3.58,3.605,2944976.0
2018-09-20,3.65,3.67,3.515,3.59,1442071.0
2018-09-21,3.525,3.605,3.475,3.55,5012935.0
2018-09-24,3.56,3.625,3.515,3.53,2490785.0
2018-09-25,3.55,3.615,3.535,3.57,1567504.0
2018-09-26,3.54,3.57,3.345,3.385,4563021.0
2018-09-27,3.375,3.395,3.285,3.29,3592337.0
2018-09-28,3.29,3.365,3.22,3.255,3568232.0
2018-10-01,3.235,3.29,3.16,3.255,2412052.0
2018-10-02,3.32,3.405,3.305,3.33,4604032.0
2018-10-03,3.345,3.365,3.245,3.3,1880366.0
2018-10-04,3.31,3.355,3.255,3.3,2475972.0
2018-10-05,3.31,3.375,3.3,3.31,1610291.0
2018-10-09,3.355,3.365,3.255,3.285,1533231.0
2018-10-10,3.275,3.485,3.22,3.43,3955304.0
2018-10-11,3.495,3.635,3.46,3.56,8057430.0
2018-10-12,3.54,3.55,3.385,3.475,3664581.0
2018-10-15,3.515,3.635,3.41,3.465,3692384.0
2018-10-16,3.495,3.525,3.405,3.44,3518494.0
2018-10-17,3.465,3.55,3.42,3.44,5049429.0
2018-10-18,3.43,3.53,3.41,3.46,5384581.0
2018-10-19,3.475,3.57,3.465,3.54,3222317.0
2018-10-22,3.515,3.525,3.365,3.41,3262225.0
2018-10-23,3.505,3.55,3.395,3.395,3822466.0
2018-10-24,3.41,3.45,3.29,3.34,2475748.0
2018-10-25,3.31,3.365,3.125,3.135,3516667.0
2018-10-26,3.17,3.33,3.16,3.21,2946929.0
2018-10-29,3.17,3.32,3.115,3.18,2728632.0
2018-10-30,3.18,3.265,3.135,3.245,2302889.0
2018-10-31,3.17,3.225,3.145,3.16,2790004.0
2018-11-01,3.225,3.405,3.22,3.345,4100249.0
2018-11-02,3.355,3.395,3.3,3.345,2081264.0
2018-11-05,3.32,3.41,3.275,3.32,2715093.0
2018-11-06,3.345,3.345,3.265,3.275,2022786.0
2018-11-07,3.31,3.31,3.195,3.255,2295550.0
2018-11-08,3.145,3.29,3.04,3.255,5507729.0
2018-11-09,3.16,3.21,3.1,3.16,3022418.0
2018-11-12,3.145,3.17,3.08,3.09,2469559.0
2018-11-13,3.09,3.125,2.97,2.97,3213247.0
2018-11-14,2.96,3.06,2.915,3.015,3919759.0
2018-11-15,3.04,3.05,2.94,3.025,2245111.0
2018-11-16,3.06,3.145,3.025,3.135,3036562.0
2018-11-19,3.125,3.25,3.105,3.145,2047737.0
2018-11-20,3.17,3.225,3.06,3.22,2435179.0
2018-11-21,3.225,3.345,3.21,3.3,2669109.0
2018-11-22,3.32,3.32,3.265,3.31,866379.0
2018-11-23,3.275,3.32,3.205,3.29,1673139.0
2018-11-26,3.285,3.345,3.22,3.255,1879668.0
2018-11-27,3.245,3.265,3.09,3.17,2252536.0
2018-11-28,3.16,3.41,3.145,3.345,3241878.0
2018-11-29,3.385,3.485,3.34,3.345,3067309.0
2018-11-30,3.33,3.425,3.275,3.33,3646727.0
2018-12-03,3.42,3.505,3.345,3.475,2902174.0
2018-12-04,3.475,3.625,3.39,3.41,5237676.0
2018-12-05,3.42,3.465,3.405,3.44,1949183.0
2018-12-06,3.44,3.53,3.42,3.485,5999826.0
2018-12-07,3.53,3.605,3.485,3.495,5022868.0
2018-12-10,3.495,3.625,3.465,3.55,5503159.0
2018-12-11,3.54,3.605,3.485,3.515,3490259.0
2018-12-12,3.515,3.595,3.495,3.56,3845334.0
2018-12-13,3.57,3.595,3.515,3.59,3974267.0
2018-12-14,3.53,3.59,3.44,3.56,3775303.0
2018-12-17,3.58,3.735,3.56,3.715,4335530.0
2018-12-18,3.725,3.885,3.685,3.83,7589912.0
2018-12-19,3.7,3.975,3.56,3.57,8147307.0
2018-12-20,3.745,3.93,3.65,3.895,9116781.0
2018-12-21,3.91,4.015,3.83,3.9,15372446.0
2018-12-24,3.975,4.2,3.94,4.19,6689545.0
2018-12-27,4.06,4.16,4.005,4.06,3405219.0
2018-12-28,4.085,4.125,3.985,4.02,4201816.0
2018-12-31,4.02,4.08,3.95,4.07,4381811.0
2019-01-02,4.105,4.15,4.02,4.06,4959667.0
2019-01-03,4.105,4.105,3.985,4.05,4738607.0
2019-01-04,3.985,4.04,3.92,4.03,4185392.0
2019-01-07,4.06,4.06,3.895,3.895,2663971.0
2019-01-08,3.9,3.955,3.82,3.95,7575674.0
2019-01-09,3.91,3.985,3.865,3.92,2923355.0
2019-01-10,3.91,3.96,3.83,3.875,3720920.0
2019-01-11,3.875,3.95,3.845,3.94,2885340.0
2019-01-14,3.965,3.975,3.835,3.885,3060715.0
2019-01-15,3.895,3.91,3.79,3.8,3392066.0
2019-01-16,3.79,3.875,3.775,3.835,3232077.0
2019-01-17,3.81,3.875,3.8,3.865,2745689.0
2019-01-18,3.8,3.93,3.79,3.81,3841209.0
2019-01-21,3.78,3.82,3.745,3.755,728685.0
2019-01-22,3.885,3.91,3.8,3.875,6412063.0
2019-01-23,3.875,3.895,3.81,3.865,3455811.0
2019-01-24,3.835,3.895,3.83,3.875,2395989.0
2019-01-25,3.96,4.02,3.895,3.96,3905232.0
2019-01-28,3.965,4.015,3.93,3.965,3041375.0
2019-01-29,4.015,4.04,3.94,4.015,3438451.0
2019-01-30,3.95,4.14,3.94,4.03,4902320.0
2019-01-31,4.05,4.135,4.03,4.06,4519641.0
2019-02-01,4.07,4.095,3.985,4.06,3404638.0
2019-02-04,4.03,4.085,4.02,4.06,2749631.0
2019-02-05,4.07,4.16,4.04,4.15,2137853.0
2019-02-06,4.125,4.225,4.095,4.105,4445485.0
2019-02-07,4.115,4.18,4.05,4.085,3328970.0
2019-02-08,4.095,4.2,4.085,4.18,2291577.0
2019-02-11,4.135,4.17,4.085,4.095,2083729.0
2019-02-12,4.095,4.115,3.895,3.94,3144126.0
2019-02-13,3.93,4.015,3.865,3.94,2425053.0
2019-02-14,3.96,4.135,3.93,3.995,5382904.0
2019-02-15,4.02,4.27,3.975,4.245,4580302.0
2019-02-19,4.28,4.66,4.28,4.595,5991259.0
2019-02-20,4.615,4.66,4.53,4.625,6394917.0
2019-02-21,4.575,4.635,4.41,4.455,5399211.0
2019-02-22,4.505,4.53,4.4,4.41,3644809.0
2019-02-25,4.385,4.45,4.28,4.31,3893816.0
2019-02-26,4.28,4.335,4.17,4.205,3722389.0
2019-02-27,4.16,4.2,4.06,4.095,3962121.0
2019-02-28,4.125,4.14,4.04,4.06,2157103.0
2019-03-01,4.03,4.135,3.93,3.94,4008280.0
2019-03-04,3.91,4.03,3.845,4.015,6016176.0
2019-03-05,3.965,4.04,3.94,4.015,3410546.0
2019-03-06,4.005,4.06,3.94,3.94,3022755.0
2019-03-07,3.94,3.995,3.895,3.92,3092094.0
2019-03-08,4.02,4.18,3.985,4.16,3808185.0
2019-03-11,4.17,4.18,4.06,4.16,2921588.0
2019-03-12,4.16,4.29,4.15,4.29,3752034.0
2019-03-13,4.325,4.365,4.215,4.225,4392615.0
2019-03-14,4.16,4.18,4.105,4.135,2689762.0
2019-03-15,4.205,4.215,4.06,4.17,7526449.0
2019-03-18,4.17,4.215,4.08,4.095,2495944.0
2019-03-19,4.115,4.135,4.04,4.08,2427596.0
2019-03-20,4.08,4.235,3.995,4.215,4628614.0
2019-03-21,4.235,4.29,4.16,4.265,3679774.0
2019-03-22,4.265,4.335,4.245,4.325,2578148.0
2019-03-25,4.365,4.51,4.345,4.495,3171764.0
2019-03-26,4.43,4.495,4.4,4.465,1980152.0
2019-03-27,4.45,4.495,4.39,4.39,2662514.0
2019-03-28,4.29,4.335,4.2,4.255,2829577.0
2019-03-29,4.28,4.325,4.225,4.255,2672216.0
2019-04-01,4.27,4.3,4.07,4.105,2671191.0
2019-04-02,4.115,4.19,4.105,4.16,2315513.0
2019-04-03,4.16,4.225,4.115,4.2,2477038.0
2019-04-04,4.125,4.31,4.085,4.31,2157008.0
2019-04-05,4.3,4.365,4.245,4.32,2662057.0
2019-04-08,4.375,4.4,4.32,4.375,2002064.0
2019-04-09,4.4,4.43,4.365,4.43,1882716.0
2019-04-10,4.43,4.465,4.34,4.355,2274342.0
2019-04-11,4.29,4.4,4.265,4.3,2599615.0
2019-04-12,4.335,4.335,4.265,4.27,1760332.0
2019-04-15,4.225,4.345,4.2,4.32,2047488.0
2019-04-16,4.245,4.3,4.215,4.27,1995958.0
2019-04-17,4.265,4.28,4.115,4.14,2702559.0
2019-04-18,4.16,4.16,3.975,4.005,3110451.0
2019-04-22,3.995,4.015,3.895,3.91,1539366.0
2019-04-23,3.855,3.995,3.845,3.93,2225982.0
2019-04-24,3.94,4.07,3.92,4.05,2709670.0
2019-04-25,4.07,4.085,3.93,3.975,3131421.0
2019-04-26,3.995,4.115,3.985,4.095,3088339.0
2019-04-29,4.05,4.08,3.975,3.975,2391088.0
2019-04-30,3.995,4.05,3.94,3.94,2447288.0
2019-05-01,3.92,3.96,3.78,3.81,5432090.0
2019-05-02,3.845,3.855,3.735,3.79,3298351.0
2019-05-03,3.835,3.875,3.8,3.82,1967884.0
2019-05-06,3.81,3.875,3.79,3.81,1643495.0
2019-05-07,3.79,3.865,3.755,3.755,3013680.0
2019-05-08,3.93,4.095,3.82,3.855,8129895.0
2019-05-09,3.865,3.94,3.83,3.83,2707360.0
2019-05-10,3.835,3.845,3.775,3.775,2906937.0
2019-05-13,3.845,3.96,3.795,3.96,3845300.0
2019-05-14,3.92,3.95,3.83,3.895,1925018.0
2019-05-15,3.91,3.975,3.9,3.94,2487471.0
2019-05-16,3.92,3.93,3.835,3.91,2992483.0
2019-05-17,3.9,3.94,3.82,3.93,2453822.0
2019-05-21,3.895,3.92,3.835,3.885,2146925.0
2019-05-22,3.875,3.895,3.845,3.855,2446201.0
2019-05-23,3.895,4.005,3.895,3.895,3799871.0
2019-05-24,3.895,3.95,3.865,3.9,2300015.0
2019-05-27,3.9,3.96,3.895,3.91,753024.0
2019-05-28,3.885,4.02,3.865,4.02,2438349.0
2019-05-29,4.02,4.04,3.965,3.975,2249668.0
2019-05-30,3.885,4.005,3.865,3.965,2739653.0
2019-05-31,4.04,4.135,4.03,4.085,2925820.0
2019-06-03,4.17,4.43,4.16,4.43,5434192.0
2019-06-04,4.335,4.42,4.31,4.41,3529923.0
2019-06-05,4.485,4.585,4.325,4.375,3806428.0
2019-06-06,4.375,4.42,4.31,4.355,5574183.0
2019-06-07,4.39,4.39,4.255,4.265,2172638.0
2019-06-10,4.17,4.235,4.125,4.205,2747942.0
2019-06-11,4.18,4.255,4.15,4.225,1718071.0
2019-06-12,4.255,4.355,4.245,4.31,1894256.0
2019-06-13,4.325,4.43,4.29,4.43,2904907.0
2019-06-14,4.475,4.56,4.335,4.385,3563956.0
2019-06-17,4.375,4.41,4.225,4.345,3000644.0
2019-06-18,4.43,4.51,4.355,4.465,4141079.0
2019-06-19,4.41,4.485,4.345,4.485,4247948.0
2019-06-20,4.625,4.79,4.595,4.66,6805224.0
2019-06-21,4.66,4.76,4.51,4.76,9183026.0
2019-06-24,4.755,4.835,4.68,4.81,4953434.0
2019-06-25,4.835,4.88,4.65,4.735,7023795.0
2019-06-26,4.605,4.79,4.575,4.65,4841202.0
2019-06-27,4.595,4.705,4.55,4.695,3083381.0
2019-06-28,4.68,4.76,4.635,4.68,2487410.0
2019-07-02,4.54,4.65,4.485,4.635,3883808.0
2019-07-03,4.67,4.705,4.595,4.68,2403040.0
2019-07-04,4.66,4.735,4.625,4.725,757109.0
2019-07-05,4.57,4.66,4.505,4.635,3061475.0
2019-07-08,4.66,4.705,4.585,4.64,2830290.0
2019-07-09,4.635,4.76,4.615,4.76,2311474.0
2019-07-10,4.79,4.995,4.755,4.985,4046040.0
2019-07-11,4.995,4.995,4.8,4.855,3003270.0
2019-07-12,4.88,4.9,4.81,4.875,1966302.0
2019-07-15,4.875,4.91,4.82,4.865,1489116.0
2019-07-16,4.875,4.9,4.82,4.875,2471975.0
2019-07-17,4.855,5.01,4.825,5.0,2666055.0
2019-07-18,4.975,5.235,4.94,5.195,3749320.0
2019-07-19,5.125,5.29,5.065,5.185,7343972.0
2019-07-22,5.225,5.27,5.13,5.14,2778415.0
2019-07-23,5.16,5.235,5.02,5.105,2957916.0
2019-07-24,5.125,5.215,5.075,5.17,2760326.0
2019-07-25,5.15,5.18,5.06,5.085,4293453.0
2019-07-26,5.14,5.195,5.065,5.17,1993125.0
2019-07-29,5.18,5.205,5.05,5.185,3232214.0
2019-07-30,5.185,5.225,5.13,5.195,2860858.0
2019-07-31,5.17,5.215,4.88,4.94,6399108.0
2019-08-01,4.88,5.465,4.825,5.435,10703572.0
2019-08-02,5.435,5.65,5.38,5.595,7156456.0
2019-08-06,5.705,5.935,5.695,5.935,8245416.0
2019-08-07,6.175,6.345,6.12,6.215,9564797.0
2019-08-08,6.15,6.315,6.045,6.305,6174845.0
2019-08-09,6.24,6.315,6.15,6.17,5030095.0
2019-08-12,6.29,6.305,6.065,6.095,4800419.0
2019-08-13,6.225,6.24,5.79,5.955,6784608.0
2019-08-14,6.065,6.16,5.955,5.975,4683620.0
2019-08-15,5.925,6.085,5.79,6.03,4882716.0
2019-08-16,5.975,6.02,5.835,5.86,4068570.0
2019-08-19,5.725,5.88,5.615,5.76,3969173.0
2019-08-20,5.815,5.925,5.735,5.87,3645304.0
2019-08-21,5.835,5.855,5.74,5.78,4086088.0
2019-08-22,5.725,5.835,5.7,5.74,2541250.0
2019-08-23,5.805,6.195,5.75,6.185,5962339.0
2019-08-26,6.215,6.25,6.085,6.105,3241421.0
2019-08-27,6.105,6.4,6.055,6.345,5281626.0
2019-08-28,6.345,6.435,6.23,6.36,3270816.0
2019-08-29,6.335,6.36,6.03,6.12,4488947.0
2019-08-30,6.095,6.23,6.03,6.12,3583524.0
2019-09-03,6.305,6.565,6.25,6.41,5315922.0
2019-09-04,6.415,6.51,6.315,6.435,4078044.0
2019-09-05,6.305,6.375,6.075,6.225,6815392.0
2019-09-06,6.225,6.325,6.04,6.045,4832165.0
2019-09-09,6.01,6.075,5.765,5.845,3242082.0
2019-09-10,5.78,5.985,5.72,5.86,3999420.0
2019-09-11,5.86,6.095,5.815,5.91,4072458.0
2019-09-12,6.085,6.215,5.79,5.79,5750568.0
2019-09-13,5.825,5.925,5.735,5.8,5244342.0
2019-09-16,5.925,6.085,5.835,6.02,6072222.0
2019-09-17,6.105,6.35,6.065,6.345,5931466.0
2019-09-18,6.345,6.43,6.03,6.17,6503589.0
2019-09-19,6.215,6.26,6.13,6.16,3496753.0
2019-09-20,6.17,6.38,6.14,6.36,5734783.0
2019-09-23,6.4,6.565,6.4,6.565,5285904.0
2019-09-24,6.48,6.685,6.455,6.66,3929135.0
2019-09-25,6.63,6.705,6.29,6.315,4615487.0
2019-09-26,6.345,6.38,6.23,6.23,2759863.0
2019-09-27,6.055,6.055,5.835,5.88,4870901.0
2019-09-30,5.735,5.835,5.585,5.64,4026037.0
2019-10-01,5.63,5.89,5.55,5.79,4716025.0
2019-10-02,5.91,5.975,5.805,5.945,4244026.0
2019-10-03,5.945,6.15,5.91,5.925,2944065.0
2019-10-04,5.9,6.045,5.87,5.99,2803688.0
2019-10-07,5.925,6.04,5.91,5.925,1848392.0
2019-10-08,6.065,6.075,5.955,6.03,3692684.0
2019-10-09,6.01,6.03,5.91,5.935,3186819.0
2019-10-10,5.945,5.965,5.675,5.86,4048832.0
2019-10-11,5.76,5.8,5.595,5.62,4152045.0
2019-10-15,5.65,5.67,5.495,5.53,3690129.0
2019-10-16,5.575,5.66,5.52,5.63,2597097.0
2019-10-17,5.595,5.78,5.585,5.705,3079132.0
2019-10-18,5.76,5.76,5.575,5.67,2850196.0
2019-10-21,5.685,5.725,5.465,5.465,2059548.0
2019-10-22,5.5,5.595,5.4,5.555,2859313.0
2019-10-23,5.595,5.66,5.55,5.575,2045579.0
2019-10-24,5.605,5.745,5.575,5.735,2920994.0
2019-10-25,5.855,5.935,5.74,5.815,4213379.0
2019-10-28,5.75,5.77,5.585,5.66,2659146.0
2019-10-29,5.615,5.815,5.605,5.79,2256133.0
2019-10-30,5.805,5.9,5.695,5.845,2500403.0
2019-10-31,5.9,6.055,5.845,5.92,4091247.0
2019-11-01,5.88,5.92,5.77,5.88,2910788.0
2019-11-04,5.845,5.9,5.79,5.815,3440191.0
2019-11-05,5.695,5.845,5.615,5.825,3908244.0
2019-11-06,5.86,5.925,5.77,5.87,2931106.0
2019-11-07,5.65,5.66,4.955,5.13,11600806.0
2019-11-08,5.01,5.235,5.0,5.105,5472370.0
2019-11-11,5.075,5.18,5.06,5.06,2828079.0
2019-11-12,5.065,5.27,5.0,5.25,4686399.0
2019-11-13,5.315,5.39,5.215,5.225,3664682.0
2019-11-14,5.27,5.29,5.145,5.245,2674182.0
2019-11-15,5.185,5.26,5.14,5.15,2408934.0
2019-11-18,5.13,5.25,5.115,5.215,3040545.0
2019-11-19,5.18,5.315,5.16,5.25,3189007.0
2019-11-20,5.26,5.4,5.235,5.38,2593661.0
2019-11-21,5.355,5.435,5.26,5.28,2267932.0
2019-11-22,5.325,5.345,5.21,5.225,1731180.0
2019-11-25,5.205,5.27,5.16,5.16,2473665.0
2019-11-26,5.17,5.29,5.16,5.27,4235842.0
2019-11-27,5.225,5.25,5.16,5.195,3370146.0
2019-11-28,5.18,5.235,5.17,5.215,1061669.0
2019-11-29,5.195,5.355,5.195,5.31,2909622.0
2019-12-02,5.25,5.38,5.25,5.355,2549927.0
2019-12-03,5.435,5.605,5.43,5.605,4100552.0
2019-12-04,5.595,5.715,5.325,5.335,3400354.0
2019-12-05,5.31,5.445,5.31,5.4,2073229.0
2019-12-06,5.325,5.355,5.245,5.25,2122949.0
2019-12-09,5.29,5.3,5.18,5.185,1814191.0
2019-12-10,5.235,5.27,5.18,5.245,2334695.0
2019-12-11,5.27,5.39,5.235,5.38,2540479.0
2019-12-12,5.455,5.51,5.29,5.31,3371783.0
2019-12-13,5.325,5.4,5.27,5.28,3279088.0
2019-12-16,5.31,5.325,5.185,5.185,2335130.0
2019-12-17,5.195,5.215,5.125,5.125,2021103.0
2019-12-18,5.115,5.195,5.06,5.185,2842290.0
2019-12-19,5.17,5.26,5.115,5.215,1762831.0
2019-12-20,5.14,5.3,5.14,5.215,4079064.0
2019-12-23,5.225,5.42,5.225,5.38,2569264.0
2019-12-24,5.435,5.62,5.42,5.615,2135607.0
2019-12-27,5.64,5.67,5.575,5.585,1760726.0
2019-12-30,5.585,5.74,5.575,5.74,2020126.0
2019-12-31,5.75,5.8,5.66,5.695,1645904.0
2020-01-02,5.76,5.835,5.685,5.725,1984464.0
2020-01-03,5.825,5.835,5.63,5.66,2097575.0
2020-01-06,5.815,5.815,5.51,5.555,2391126.0
2020-01-07,5.585,5.76,5.53,5.725,2420677.0
2020-01-08,5.735,5.76,5.43,5.455,2970994.0
2020-01-09,5.4,5.485,5.37,5.38,1841548.0
2020-01-10,5.41,5.54,5.38,5.485,1475904.0
2020-01-13,5.435,5.465,5.26,5.26,1440817.0
2020-01-14,5.225,5.42,5.185,5.4,2209553.0
2020-01-15,5.455,5.615,5.435,5.605,1525358.0
2020-01-16,5.575,5.595,5.495,5.54,1568099.0
2020-01-17,5.55,5.555,5.42,5.445,1811469.0
2020-01-20,5.475,5.54,5.445,5.54,648467.0
2020-01-21,5.475,5.675,5.39,5.65,2341198.0
2020-01-22,5.66,5.735,5.615,5.735,1478213.0
2020-01-23,5.695,5.89,5.685,5.77,2047611.0
2020-01-24,5.75,5.975,5.74,5.975,1686173.0
2020-01-27,6.095,6.16,5.895,5.99,2856172.0
2020-01-28,5.91,5.975,5.725,5.855,2105456.0
2020-01-29,5.855,6.11,5.835,6.11,2335006.0
2020-01-30,6.12,6.16,5.99,6.105,2453593.0
2020-01-31,6.12,6.29,6.095,6.205,2314008.0
2020-02-03,6.13,6.25,6.085,6.17,1852144.0
2020-02-04,6.03,6.105,5.965,6.055,2149392.0
2020-02-05,6.03,6.205,5.99,6.13,1964180.0
2020-02-06,6.225,6.29,6.12,6.25,1917769.0
2020-02-07,6.315,6.35,6.04,6.055,1793949.0
2020-02-10,6.085,6.25,6.0,6.17,2715058.0
2020-02-11,6.15,6.225,6.045,6.12,2214580.0
2020-02-12,6.11,6.195,6.055,6.14,1505704.0
2020-02-13,6.29,6.38,6.215,6.295,3565527.0
2020-02-14,6.325,6.335,6.17,6.185,2611262.0
2020-02-18,6.25,6.53,6.185,6.53,3647327.0
2020-02-19,6.565,6.815,6.465,6.805,5304393.0
2020-02-20,6.795,7.025,6.77,6.86,3943350.0
2020-02-21,7.025,7.315,6.97,7.26,4910551.0
2020-02-24,7.665,7.675,7.165,7.295,7458021.0
2020-02-25,7.13,7.435,7.01,7.025,5898908.0
2020-02-26,6.955,7.24,6.905,7.11,4409218.0
2020-02-27,7.24,7.26,6.575,6.815,4155698.0
2020-02-28,6.26,6.415,5.9,6.24,9080191.0
2020-03-02,6.455,6.575,6.28,6.53,5693622.0
2020-03-03,6.63,7.075,6.49,6.825,8374429.0
2020-03-04,6.88,6.955,6.66,6.85,4531731.0
2020-03-05,6.965,7.14,6.77,7.12,5109695.0
2020-03-06,7.165,7.165,6.63,6.905,7177762.0
2020-03-09,6.66,6.935,6.49,6.545,7052407.0
2020-03-10,6.595,6.665,6.27,6.61,7862579.0
2020-03-11,6.465,6.61,6.055,6.15,7370967.0
2020-03-12,5.13,5.78,4.875,5.25,10183320.0
2020-03-13,5.42,5.455,4.43,4.45,10972373.0
2020-03-16,3.835,5.41,3.7,5.215,15191296.0
2020-03-17,5.185,6.465,5.125,6.25,19011465.0
2020-03-18,6.01,6.39,5.365,5.465,12002929.0
2020-03-19,5.37,6.17,4.725,5.315,14469146.0
2020-03-20,5.54,5.64,4.79,4.81,12600169.0
2020-03-23,5.065,5.595,4.91,5.455,10828080.0
2020-03-24,5.99,6.25,5.55,6.105,11035157.0
2020-03-25,5.985,6.37,5.735,6.16,10662074.0
2020-03-26,6.28,6.545,5.89,6.055,8484584.0
2020-03-27,5.89,6.01,5.325,5.445,7239124.0
2020-03-30,5.605,5.89,5.17,5.325,6515132.0
2020-03-31,5.31,5.575,5.18,5.225,4589968.0
2020-04-01,5.31,5.845,5.245,5.805,5940138.0
2020-04-02,5.985,6.455,5.925,6.36,5261175.0
2020-04-03,6.41,6.66,6.345,6.38,4827334.0
2020-04-06,6.64,6.705,6.345,6.64,7331508.0
2020-04-07,6.565,6.705,6.38,6.48,4997306.0
2020-04-08,6.52,6.65,6.37,6.62,4171199.0
2020-04-09,6.89,7.275,6.835,7.27,6486514.0
2020-04-13,7.285,8.135,7.0,8.015,6080124.0
2020-04-14,8.1,8.505,7.665,7.86,8698725.0
2020-04-15,7.665,7.96,7.46,7.815,6143208.0
2020-04-16,7.925,8.405,7.825,8.015,7974638.0
2020-04-17,7.415,7.935,7.405,7.86,6786238.0
2020-04-20,7.87,8.2,7.825,8.07,4771123.0
2020-04-21,7.86,8.33,7.775,8.145,5013143.0
2020-04-22,8.46,8.86,8.45,8.805,6096460.0
2020-04-23,8.895,9.42,8.84,8.915,8398007.0
2020-04-24,9.155,9.245,8.74,9.235,6406617.0
2020-04-27,9.3,9.32,8.82,9.045,4568503.0
2020-04-28,8.875,9.025,8.6,8.905,5681185.0
2020-04-29,8.745,9.005,8.5,8.98,5724392.0
2020-04-30,8.785,9.09,8.49,8.5,5262382.0
2020-05-01,8.37,8.905,8.255,8.905,5354023.0
2020-05-04,9.06,9.155,8.86,8.93,5472224.0
2020-05-05,8.755,9.09,8.545,9.09,5131812.0
2020-05-06,8.98,9.125,8.73,8.885,5498497.0
2020-05-07,9.005,9.295,8.795,9.18,6581274.0
2020-05-08,9.1,9.335,8.93,9.05,4704291.0
2020-05-11,9.05,9.175,8.795,8.94,3750951.0
2020-05-12,9.035,9.295,8.96,9.015,4155379.0
2020-05-13,9.155,9.2,8.805,8.98,4534903.0
2020-05-14,8.97,9.625,8.96,9.36,6677724.0
2020-05-15,9.7,9.745,9.43,9.7,6448258.0
2020-05-19,9.3,9.79,9.265,9.735,6647888.0
2020-05-20,9.765,9.84,9.415,9.42,4922381.0
2020-05-21,9.34,9.35,8.96,9.21,4357879.0
2020-05-22,9.33,9.515,9.05,9.1,4373570.0
2020-05-25,9.07,9.07,8.94,8.95,1120276.0
2020-05-26,8.805,8.86,8.435,8.505,4930694.0
2020-05-27,8.135,8.47,8.08,8.44,6631913.0
2020-05-28,8.645,8.72,8.265,8.385,4533364.0
2020-05-29,8.58,8.625,8.255,8.275,6935469.0
2020-06-01,8.315,8.6,8.295,8.5,3829056.0
2020-06-02,8.505,8.535,7.935,7.97,6204431.0
2020-06-03,7.76,7.88,7.545,7.685,4653574.0
2020-06-04,7.935,7.95,7.71,7.87,4554179.0
2020-06-05,7.535,7.72,7.435,7.72,5038511.0
2020-06-08,7.695,7.805,7.555,7.695,3833536.0
2020-06-09,7.895,7.915,7.7,7.73,3699651.0
2020-06-10,7.83,8.24,7.61,8.21,5682650.0
2020-06-11,8.275,8.375,7.675,7.83,5473053.0
2020-06-12,7.945,8.055,7.73,7.795,3130143.0
2020-06-15,7.575,8.22,7.415,8.165,5396571.0
2020-06-16,8.22,8.305,7.815,7.87,5091863.0
2020-06-17,7.905,8.065,7.84,7.905,3295630.0
2020-06-18,7.84,8.015,7.805,7.85,2259953.0
2020-06-19,7.935,8.265,7.85,8.035,8521586.0
2020-06-22,8.255,8.775,8.25,8.505,6788090.0
2020-06-23,8.675,8.685,8.48,8.57,3630324.0
2020-06-24,8.49,8.635,8.275,8.44,4474715.0
2020-06-25,8.425,8.47,8.2,8.44,2871881.0
2020-06-26,8.405,8.755,8.32,8.72,7761942.0
2020-06-29,8.72,8.93,8.625,8.895,3915840.0
2020-06-30,8.93,9.21,8.755,9.06,5362998.0
2020-07-02,9.015,9.22,8.95,9.015,5426590.0
2020-07-03,9.035,9.05,8.915,8.96,725760.0
2020-07-06,9.035,9.2,8.94,9.115,4819585.0
2020-07-07,9.07,9.405,9.07,9.35,3481580.0
2020-07-08,9.545,9.625,9.365,9.485,6140665.0
2020-07-09,9.59,9.72,9.35,9.645,4304741.0
2020-07-10,9.68,9.7,9.45,9.56,3199164.0
2020-07-13,9.71,9.84,9.18,9.23,3967190.0
2020-07-14,9.18,9.735,9.175,9.725,4971945.0
2020-07-15,9.625,9.625,9.33,9.58,3835272.0
2020-07-16,9.545,9.69,9.405,9.495,3955635.0
2020-07-17,9.625,9.92,9.59,9.91,3132258.0
2020-07-20,10.035,10.33,9.975,10.265,4156390.0
2020-07-21,10.45,10.645,10.28,10.475,6264258.0
2020-07-22,10.635,10.7,10.41,10.485,4056821.0
2020-07-23,10.53,10.615,10.025,10.19,6049414.0
2020-07-24,10.355,10.485,10.29,10.45,4418393.0
2020-07-27,10.95,11.125,10.645,10.745,6799851.0
2020-07-28,10.585,10.93,10.41,10.845,4997965.0
2020-07-29,10.885,11.015,10.515,10.875,6358492.0
2020-07-30,10.715,11.005,10.525,10.82,6413781.0
2020-07-31,11.02,11.605,10.985,11.56,6290587.0
2020-08-04,11.52,11.91,11.335,11.91,6748696.0
2020-08-05,12.115,12.485,11.965,12.115,6870991.0
2020-08-06,12.41,12.41,11.845,12.0,5453864.0
2020-08-07,11.8,11.93,11.52,11.63,5524871.0
2020-08-10,11.725,12.085,11.485,11.54,4174758.0
2020-08-11,10.625,11.07,10.325,10.475,7781992.0
2020-08-12,10.78,10.835,10.44,10.46,4364983.0
2020-08-13,10.585,10.875,10.55,10.78,3512718.0
2020-08-14,10.78,10.83,10.53,10.7,2837445.0
2020-08-17,11.125,11.485,11.02,11.345,5392586.0
2020-08-18,11.725,11.745,11.135,11.225,4641561.0
2020-08-19,11.05,11.215,10.715,10.79,3720774.0
2020-08-20,10.765,10.975,10.65,10.885,3200807.0
2020-08-21,10.67,10.725,10.41,10.55,2973018.0
2020-08-24,10.68,10.69,10.32,10.4,3533359.0
2020-08-25,10.34,10.41,10.155,10.4,3092867.0
2020-08-26,10.265,10.605,10.255,10.585,4994043.0
2020-08-27,10.77,10.77,10.135,10.265,4708372.0
2020-08-28,10.495,10.91,10.41,10.77,4884345.0
2020-08-31,10.8,10.955,10.66,10.71,4257079.0
2020-09-01,10.985,10.985,10.465,10.585,3043014.0
2020-09-02,10.45,10.67,10.18,10.65,3810765.0
2020-09-03,10.515,10.67,10.265,10.58,4156462.0
2020-09-04,10.46,10.53,10.07,10.42,4766489.0
2020-09-08,10.21,10.65,10.06,10.465,3919665.0
2020-09-09,10.58,11.17,10.54,11.14,6744389.0
2020-09-10,11.28,11.31,10.765,10.885,3987215.0
2020-09-11,11.015,11.115,10.69,10.725,3521623.0
2020-09-14,10.875,11.305,10.875,11.3,4047403.0
2020-09-15,11.475,11.585,11.15,11.335,4336215.0
2020-09-16,11.505,11.51,11.19,11.375,5180304.0
2020-09-17,11.04,11.48,10.88,11.385,6403821.0
2020-09-18,11.855,12.565,11.69,12.105,11608769.0
2020-09-21,11.875,12.25,11.29,11.345,8697515.0
2020-09-22,11.455,11.465,11.205,11.32,4001100.0
2020-09-23,11.095,11.14,10.115,10.17,7268775.0
2020-09-24,10.035,10.93,9.975,10.9,10580512.0
2020-09-25,10.82,10.92,10.605,10.835,4511494.0
2020-09-28,10.995,11.0,10.66,10.975,5140776.0
2020-09-29,11.03,11.225,10.985,11.06,2669541.0
2020-09-30,11.03,11.03,10.725,10.865,3117965.0
2020-10-01,11.02,11.29,10.895,11.135,3417885.0
2020-10-02,11.125,11.18,10.9,10.95,2567464.0
2020-10-05,10.975,11.41,10.955,11.19,2821886.0
2020-10-06,11.265,11.33,10.625,10.645,3451333.0
2020-10-07,10.78,10.865,10.345,10.395,3729576.0
2020-10-08,10.455,10.625,10.385,10.55,3214317.0
2020-10-09,10.82,11.095,10.78,11.07,3863812.0
2020-10-13,10.985,11.125,10.69,11.05,2989453.0
2020-10-14,11.21,11.475,11.06,11.395,198635.0
2020-10-15,11.225,11.46,11.18,11.285,2091332.0
2020-10-16,11.29,11.365,11.125,11.125,1802014.0
2020-10-19,11.225,11.25,10.845,10.855,2374935.0
2020-10-20,10.93,11.015,10.755,10.91,1824375.0
2020-10-21,11.115,11.31,10.995,11.125,2696580.0
2020-10-22,10.995,11.03,10.595,10.67,2656248.0
2020-10-23,10.67,10.725,10.39,10.455,3248676.0
2020-10-26,10.41,10.635,10.395,10.42,2254877.0
2020-10-27,10.475,10.7,10.37,10.68,1920705.0
2020-10-28,10.385,10.43,9.625,9.66,4834270.0
2020-10-29,9.585,9.835,9.575,9.68,3666741.0
2020-10-30,9.81,9.91,9.525,9.825,2724462.0
2020-11-02,9.985,10.05,9.715,10.05,2301074.0
2020-11-03,10.14,10.14,9.9,10.03,2504442.0
2020-11-04,10.03,10.135,9.78,9.875,2515222.0
2020-11-05,10.45,10.765,10.385,10.7,6864048.0
2020-11-06,10.82,10.845,10.475,10.56,2743922.0
2020-11-09,9.67,9.755,9.205,9.715,6478350.0
2020-11-10,9.725,9.92,9.315,9.345,5667986.0
2020-11-11,9.31,9.375,9.18,9.3,3348246.0
2020-11-12,9.475,9.76,9.43,9.65,4204309.0
2020-11-13,9.835,9.865,9.68,9.755,3608281.0
2020-11-16,9.63,9.735,9.475,9.595,2959659.0
2020-11-17,9.575,9.66,9.38,9.44,3010440.0
2020-11-18,9.4,9.42,9.075,9.12,3427473.0
2020-11-19,9.01,9.235,8.965,9.095,2278737.0
2020-11-20,9.205,9.375,9.08,9.115,2940283.0
2020-11-23,8.995,9.04,8.66,8.685,3609546.0
2020-11-24,8.37,8.62,8.37,8.455,3741749.0
2020-11-25,8.605,8.77,8.455,8.575,3149147.0
2020-11-26,8.64,8.715,8.595,8.715,901399.0
2020-11-27,8.465,8.705,8.405,8.675,2546455.0
2020-11-30,8.565,8.65,8.38,8.605,3432391.0
2020-12-01,8.92,9.02,8.735,8.965,3690045.0
2020-12-02,8.975,8.995,8.725,8.855,3317802.0
2020-12-03,8.92,8.93,8.61,8.745,2907197.0
2020-12-04,8.77,8.825,8.52,8.555,3171806.0
2020-12-07,8.565,9.33,8.565,9.2,5498341.0
2020-12-08,9.225,9.28,8.965,9.01,2960606.0
2020-12-09,8.875,8.995,8.63,8.715,3337649.0
2020-12-10,8.76,8.88,8.575,8.67,250211.0
2020-12-11,8.735,8.735,8.475,8.54,2887896.0
2020-12-14,8.465,8.465,8.14,8.175,4251981.0
2020-12-15,8.4,8.585,8.345,8.41,4074055.0
2020-12-16,8.555,8.665,8.26,8.62,4289249.0
2020-12-17,8.875,9.115,8.725,8.92,4338478.0
2020-12-18,8.965,9.085,8.65,8.715,9189824.0
2020-12-21,8.995,9.16,8.815,8.965,4168317.0
2020-12-22,9.005,9.075,8.52,8.66,3466707.0
2020-12-23,8.685,8.875,8.675,8.845,2486911.0
2020-12-24,8.815,8.92,8.715,8.8,1756736.0
2020-12-29,8.75,8.875,8.66,8.745,2624868.0
2020-12-30,8.75,9.005,8.735,8.965,2209083.0
2020-12-31,8.975,9.01,8.675,8.685,2778911.0
2021-01-04,9.085,9.56,9.06,9.505,5238056.0
2021-01-05,9.615,9.615,9.235,9.29,3555630.0
2021-01-06,9.245,9.44,9.125,9.43,5313211.0
2021-01-07,9.485,9.645,9.17,9.245,4506084.0
2021-01-08,9.03,9.04,8.595,8.735,5554592.0
2021-01-11,8.63,8.675,8.52,8.575,4312864.0
2021-01-12,8.585,8.63,8.415,8.585,3723444.0
2021-01-13,8.605,8.77,8.465,8.49,3009681.0
2021-01-14,8.455,8.565,8.4,8.465,2752279.0
2021-01-15,8.425,8.455,8.24,8.25,2783925.0
2021-01-18,8.26,8.35,8.26,8.28,837478.0
2021-01-19,8.4,8.4,8.175,8.28,2907941.0
2021-01-20,8.41,8.53,8.35,8.455,3103675.0
2021-01-21,8.415,8.445,8.22,8.39,3150457.0
2021-01-22,8.22,8.41,8.14,8.315,2766909.0
2021-01-25,8.415,8.475,8.24,8.345,2352267.0
2021-01-26,8.305,8.465,8.25,8.305,2579615.0
2021-01-27,8.28,8.35,8.045,8.055,4466576.0
2021-01-28,8.285,8.565,8.12,8.295,5322783.0
2021-01-29,8.545,8.715,8.27,8.305,4113210.0
2021-02-01,8.675,8.685,8.425,8.605,4713027.0
2021-02-02,8.37,8.41,8.195,8.37,3536158.0
2021-02-03,8.4,8.54,8.325,8.52,4340808.0
2021-02-04,8.335,8.39,8.23,8.35,4084466.0
2021-02-05,8.4,8.63,8.36,8.63,5111527.0
2021-02-08,8.75,8.825,8.65,8.76,3011359.0
2021-02-09,8.825,8.835,8.565,8.675,2803002.0
2021-02-10,8.79,8.835,8.555,8.67,2922183.0
2021-02-11,8.735,8.965,8.51,8.605,4999411.0
2021-02-12,8.54,8.76,8.37,8.695,4927014.0
2021-02-16,8.575,8.61,8.325,8.345,5452602.0
2021-02-17,8.27,8.28,8.045,8.075,4815480.0
2021-02-18,8.11,8.165,7.895,7.915,4582133.0
2021-02-19,7.925,7.945,7.635,7.7,4801985.0
2021-02-22,7.84,8.155,7.775,8.155,4407498.0
2021-02-23,8.0,8.045,7.785,7.87,3961443.0
2021-02-24,7.805,8.07,7.665,7.935,3975294.0
2021-02-25,7.775,7.95,7.675,7.71,3302205.0
2021-02-26,7.625,7.69,7.31,7.355,5234087.0
2021-03-01,7.47,7.58,7.21,7.275,4194197.0
2021-03-02,7.31,7.675,7.275,7.59,4220480.0
2021-03-03,7.385,7.57,7.305,7.535,5453065.0
2021-03-04,7.505,7.71,7.425,7.62,4871091.0
2021-03-05,7.63,7.775,7.555,7.76,3704097.0
2021-03-08,7.71,7.75,7.57,7.63,3439229.0
2021-03-09,7.88,8.04,7.8,7.845,3408058.0
2021-03-10,7.87,7.915,7.705,7.835,2740217.0
2021-03-11,7.89,7.975,7.815,7.945,3896305.0
2021-03-12,7.805,7.89,7.73,7.815,2604466.0
2021-03-15,7.89,8.01,7.835,8.0,2816437.0
2021-03-16,8.04,8.075,7.91,8.0,2240046.0
2021-03-17,7.925,8.27,7.875,8.18,5364361.0
2021-03-18,8.04,8.115,7.915,7.99,3774484.0
2021-03-19,8.01,8.19,7.945,8.125,8869247.0
2021-03-22,8.075,8.195,8.045,8.125,2237051.0
2021-03-23,8.065,8.115,7.815,7.89,3099767.0
2021-03-24,7.925,7.925,7.75,7.775,2191745.0
2021-03-25,7.75,7.825,7.635,7.74,2261849.0
2021-03-26,7.73,7.89,7.695,7.89,2287044.0
2021-03-29,7.835,7.9,7.705,7.9,2343184.0
2021-03-30,7.705,7.71,7.58,7.61,2896044.0
2021-03-31,7.63,7.91,7.6,7.815,3148097.0
2021-04-01,7.925,8.265,7.9,8.225,3972857.0
2021-04-05,8.27,8.3,8.125,8.235,2269384.0
2021-04-06,8.335,8.57,8.3,8.525,4306934.0
2021-04-07,8.475,8.535,8.43,8.44,2229808.0
2021-04-08,8.58,8.79,8.57,8.74,4451543.0
2021-04-09,8.57,8.69,8.485,8.655,2384612.0
2021-04-12,8.62,8.655,8.45,8.475,2360181.0
2021-04-13,8.57,8.73,8.535,8.58,2045753.0
2021-04-14,8.56,8.61,8.335,8.385,2826994.0
2021-04-15,8.475,8.83,8.475,8.72,4521274.0
2021-04-16,8.87,8.87,8.69,8.76,2558080.0
2021-04-19,8.74,8.755,8.655,8.72,1714349.0
2021-04-20,8.7,8.99,8.655,8.935,4493188.0
2021-04-21,9.0,9.16,8.915,9.01,3200520.0
2021-04-22,8.925,8.935,8.74,8.805,2334401.0
2021-04-23,8.915,8.925,8.55,8.55,3243844.0
2021-04-26,8.545,8.57,8.41,8.485,1840542.0
2021-04-27,8.535,8.545,8.28,8.28,2522470.0
2021-04-28,8.225,8.4,8.14,8.345,2136203.0
2021-04-29,8.3,8.3,8.095,8.14,3293590.0
2021-04-30,8.13,8.18,8.055,8.075,2292116.0
2021-05-03,8.265,8.495,8.235,8.45,3077230.0
2021-05-04,8.46,8.625,8.245,8.335,3311655.0
2021-05-05,8.375,8.395,8.235,8.345,1712728.0
2021-05-06,8.405,8.765,8.385,8.625,3410191.0
2021-05-07,8.785,8.89,8.685,8.765,4093652.0
2021-05-10,8.87,9.01,8.715,8.73,3933867.0
2021-05-11,8.535,8.71,8.485,8.69,2610363.0
2021-05-12,8.545,8.55,8.195,8.28,5910413.0
2021-05-13,8.255,8.545,8.195,8.525,3331541.0
2021-05-14,8.61,8.805,8.55,8.795,3106033.0
2021-05-17,8.84,9.39,8.795,9.32,5665598.0
2021-05-18,9.335,9.345,9.11,9.25,3020283.0
2021-05-19,9.16,9.385,8.98,9.055,5922016.0
2021-05-20,9.095,9.185,9.01,9.12,2730498.0
2021-05-21,9.185,9.195,8.98,9.045,2547105.0
2021-05-25,9.02,9.11,8.915,9.085,2294333.0
2021-05-26,9.205,9.28,9.12,9.15,2754584.0
2021-05-27,9.11,9.13,8.965,9.0,2935492.0
2021-05-28,8.97,9.15,8.89,9.14,2248645.0
2021-05-31,9.16,9.16,9.055,9.085,718047.0
2021-06-01,9.185,9.245,9.045,9.17,2821939.0
2021-06-02,9.16,9.28,9.11,9.215,1787137.0
2021-06-03,9.035,9.045,8.885,8.945,2874936.0
2021-06-04,9.035,9.095,8.97,9.035,2134549.0
2021-06-07,8.99,9.065,8.925,9.045,1741209.0
2021-06-08,9.01,9.035,8.82,8.85,5933570.0
2021-06-09,8.86,8.935,8.82,8.82,1642140.0
2021-06-10,8.83,9.035,8.775,9.035,2324724.0
2021-06-11,8.955,9.055,8.885,8.915,1114186.0
2021-06-14,8.755,8.865,8.68,8.82,1766048.0
2021-06-15,8.84,8.88,8.7,8.745,1947814.0
2021-06-16,8.655,8.665,8.13,8.13,6611651.0
2021-06-17,7.895,7.93,7.63,7.705,6330343.0
2021-06-18,7.775,7.81,7.475,7.49,5647678.0
2021-06-21,7.575,7.63,7.425,7.53,3098910.0
2021-06-22,7.35,7.4,7.07,7.335,7923986.0
2021-06-23,7.485,7.51,7.34,7.34,4021532.0
2021-06-24,7.435,7.54,7.41,7.465,3332326.0
2021-06-25,7.55,7.565,7.29,7.34,2692213.0
2021-06-28,7.38,7.435,7.22,7.305,2766507.0
2021-06-29,7.185,7.39,7.115,7.26,2585041.0
2021-06-30,7.285,7.455,7.255,7.36,2481660.0
2021-07-02,7.49,7.595,7.39,7.445,2284061.0
2021-07-05,7.5,7.54,7.415,7.465,552181.0
2021-07-06,7.615,7.715,7.5,7.565,3622802.0
2021-07-07,7.63,7.63,7.465,7.56,2055984.0
2021-07-08,7.66,7.715,7.23,7.295,5245013.0
2021-07-09,7.295,7.445,7.295,7.36,2735287.0
2021-07-12,7.335,7.35,7.21,7.21,2314315.0
2021-07-13,7.285,7.54,7.285,7.36,3835216.0
2021-07-14,7.475,7.615,7.435,7.485,2886814.0
2021-07-15,7.51,7.63,7.425,7.625,2134342.0
2021-07-16,7.565,7.585,7.285,7.325,3134643.0
2021-07-19,7.285,7.36,7.135,7.275,3022773.0
2021-07-20,7.35,7.435,7.18,7.24,3380364.0
2021-07-21,7.155,7.295,7.14,7.25,2678541.0
2021-07-22,7.25,7.28,7.05,7.185,2857124.0
2021-07-23,7.21,7.275,7.135,7.21,2586002.0
2021-07-26,7.21,7.38,7.19,7.26,1695682.0
2021-07-27,7.275,7.305,7.165,7.24,2410532.0
2021-07-28,7.24,7.37,7.21,7.37,2251155.0
2021-07-29,7.475,7.775,7.465,7.66,5664962.0
2021-07-30,7.56,7.705,7.54,7.65,2441347.0
2021-08-03,7.625,7.7,7.575,7.64,1772892.0
2021-08-04,7.755,7.865,7.615,7.615,2426710.0
2021-08-05,7.585,7.585,7.41,7.425,2191608.0
2021-08-06,7.275,7.34,7.165,7.265,2859321.0
2021-08-09,7.155,7.23,7.06,7.09,3097606.0
2021-08-10,7.11,7.115,6.885,6.9,6265889.0
2021-08-11,7.005,7.115,6.995,7.05,2335491.0
2021-08-12,7.025,7.07,6.845,6.94,2872506.0
2021-08-13,7.035,7.145,7.005,7.115,2130423.0
2021-08-16,7.145,7.21,6.995,7.06,2323075.0
2021-08-17,7.045,7.135,6.975,7.035,2587187.0
2021-08-18,7.035,7.09,6.8,6.885,3159354.0
2021-08-19,6.91,6.95,6.805,6.825,2180182.0
2021-08-20,6.835,6.95,6.815,6.865,2953112.0
2021-08-23,7.025,7.11,6.9,7.07,2728786.0
2021-08-24,7.1,7.11,7.005,7.06,1460226.0
2021-08-25,7.015,7.025,6.865,6.92,2650223.0
2021-08-26,6.92,7.015,6.865,6.96,1655327.0
2021-08-27,6.975,7.24,6.93,7.175,3057547.0
2021-08-30,7.185,7.195,6.995,7.035,2405404.0
2021-08-31,7.08,7.165,7.025,7.135,2701992.0
2021-09-01,7.145,7.2,7.09,7.11,1884379.0
2021-09-02,7.125,7.165,7.025,7.11,1872694.0
2021-09-03,7.25,7.435,7.25,7.285,3408972.0
2021-09-07,7.22,7.26,7.07,7.12,3273753.0
2021-09-08,7.1,7.145,6.98,7.06,2771872.0
2021-09-09,7.07,7.12,6.91,6.985,2576703.0
2021-09-10,6.95,6.96,6.78,6.8,2813199.0
2021-09-13,6.8,7.025,6.8,6.91,3651227.0
2021-09-14,6.94,7.08,6.9,6.96,3150455.0
2021-09-15,6.89,7.035,6.885,6.96,2554584.0
2021-09-16,6.8,6.8,6.505,6.64,6535166.0
2021-09-17,6.555,6.655,6.495,6.565,7544760.0
2021-09-20,6.565,6.58,6.43,6.535,6968082.0
2021-09-21,6.64,6.78,6.58,6.61,3752786.0
2021-09-22,6.65,6.725,6.535,6.545,4739541.0
2021-09-23,6.44,6.46,6.3,6.32,3533099.0
2021-09-24,6.33,6.415,6.27,6.28,2784137.0
2021-09-27,6.33,6.43,6.255,6.27,2532823.0
2021-09-28,6.215,6.385,6.17,6.32,4528438.0
2021-09-29,6.31,6.335,6.215,6.28,3077931.0
2021-09-30,6.33,6.45,6.29,6.385,3433861.0
2021-10-01,6.395,6.44,6.26,6.3,3397539.0
2021-10-04,6.26,6.505,6.26,6.47,3241769.0
2021-10-05,6.42,6.47,6.255,6.47,4826320.0
2021-10-06,6.47,6.64,6.44,6.64,2811885.0
2021-10-07,6.59,6.75,6.58,6.665,2836613.0
2021-10-08,6.825,6.865,6.655,6.655,1914894.0
2021-10-12,6.65,6.805,6.61,6.715,2326257.0
2021-10-13,6.75,7.05,6.74,7.035,5351984.0
2021-10-14,7.1,7.2,7.06,7.165,3258484.0
2021-10-15,6.975,7.175,6.93,7.12,2786252.0
2021-10-18,7.07,7.12,6.995,7.06,2051422.0
2021-10-19,7.195,7.22,7.045,7.1,2740400.0
2021-10-20,7.165,7.335,7.12,7.28,3064722.0
2021-10-21,7.2,7.335,7.17,7.305,1961161.0
2021-10-22,7.445,7.59,7.325,7.345,4204620.0
2021-10-25,7.445,7.58,7.43,7.52,3287232.0
2021-10-26,7.465,7.515,7.39,7.475,2161067.0
2021-10-27,7.475,7.58,7.43,7.435,2326145.0
2021-10-28,7.465,7.495,7.27,7.27,3367470.0
2021-10-29,7.145,7.165,6.985,6.995,3190081.0
2021-11-01,7.025,7.045,6.93,6.95,9249128.0
2021-11-02,6.93,6.96,6.835,6.95,2477345.0
2021-11-03,6.865,7.035,6.805,7.015,2787217.0
2021-11-04,7.135,7.23,7.005,7.05,2409229.0
2021-11-05,7.07,7.27,7.015,7.27,2656722.0
2021-11-08,7.335,7.36,7.24,7.335,2536497.0
2021-11-09,7.355,7.37,7.22,7.305,3308157.0
2021-11-10,7.475,7.7,7.455,7.58,6535172.0
2021-11-11,7.88,8.085,7.72,8.03,6166725.0
2021-11-12,7.955,8.22,7.91,8.17,4771169.0
2021-11-15,8.135,8.275,8.08,8.265,3950810.0
2021-11-16,8.275,8.4,8.065,8.075,3871322.0
2021-11-17,8.235,8.36,8.16,8.245,3066143.0
2021-11-18,8.18,8.25,8.04,8.06,5324151.0
2021-11-19,8.06,8.115,7.85,7.925,3068995.0
2021-11-22,7.785,7.925,7.675,7.825,3389320.0
2021-11-23,7.665,7.75,7.465,7.56,4616205.0
2021-11-24,7.515,7.54,7.355,7.4,4424422.0
2021-11-25,7.42,7.445,7.36,7.36,830423.0
2021-11-26,7.55,7.56,7.2,7.25,3796161.0
2021-11-29,7.24,7.325,7.08,7.24,4139792.0
2021-11-30,7.315,7.54,7.155,7.155,6162859.0
2021-12-01,7.27,7.38,7.03,7.04,4887951.0
2021-12-02,7.025,7.08,6.9,7.03,3645016.0
2021-12-03,6.995,7.1,6.955,7.07,3072041.0
2021-12-06,7.005,7.175,6.955,7.155,2321498.0
2021-12-07,7.155,7.24,7.09,7.1,3554767.0
2021-12-08,7.07,7.105,6.945,7.03,4078927.0
2021-12-09,6.61,6.655,6.25,6.315,16365721.0
2021-12-10,6.42,6.43,6.285,6.39,6143139.0
2021-12-13,6.39,6.495,6.255,6.305,6357255.0
2021-12-14,6.23,6.315,6.155,6.165,4388907.0
2021-12-15,6.155,6.165,5.995,6.105,4527439.0
2021-12-16,6.23,6.55,6.21,6.515,7846886.0
2021-12-17,6.57,6.815,6.57,6.76,8263955.0
2021-12-20,6.655,6.835,6.57,6.795,5356316.0
2021-12-21,6.845,6.86,6.675,6.775,3058197.0
2021-12-22,6.74,6.815,6.635,6.785,3424909.0
2021-12-23,6.785,6.815,6.7,6.75,2668601.0
2021-12-24,6.74,6.815,6.73,6.76,478319.0
2021-12-29,6.71,6.91,6.665,6.795,3629578.0
2021-12-30,6.825,6.965,6.785,6.91,2176946.0
2021-12-31,6.975,6.995,6.87,6.93,1754764.0
2022-01-04,6.835,6.93,6.785,6.805,3190554.0
2022-01-05,6.87,6.945,6.735,6.75,4250732.0
2022-01-06,6.61,6.635,6.44,6.44,4739429.0
2022-01-07,6.515,6.56,6.42,6.495,3068793.0
2022-01-10,6.43,6.645,6.39,6.645,3203567.0
2022-01-11,6.655,6.74,6.6,6.73,5002597.0
2022-01-12,6.75,6.82,6.685,6.805,3800008.0
2022-01-13,6.77,6.825,6.685,6.695,2348721.0
2022-01-14,6.695,6.74,6.535,6.61,2701056.0
2022-01-17,6.625,6.74,6.605,6.7,1866925.0
2022-01-18,6.61,6.645,6.43,6.485,4548184.0
2022-01-19,6.57,7.06,6.525,6.995,7792737.0
2022-01-20,7.03,7.05,6.855,6.86,4739804.0
2022-01-21,6.86,6.93,6.655,6.7,4191801.0
2022-01-24,6.615,6.71,6.445,6.675,5246379.0
2022-01-25,6.615,6.74,6.53,6.73,4577598.0
2022-01-26,6.665,6.79,6.465,6.515,5467962.0
2022-01-27,6.4,6.57,6.39,6.4,3710498.0
2022-01-28,6.37,6.38,6.21,6.315,4584221.0
2022-01-31,6.37,6.495,6.335,6.485,3291719.0
2022-02-01,6.54,6.625,6.475,6.56,3335523.0
2022-02-02,6.57,6.7,6.485,6.56,4637949.0
2022-02-03,6.485,6.55,6.4,6.455,3042950.0
2022-02-04,6.42,6.61,6.42,6.53,3155052.0
2022-02-07,6.59,6.68,6.515,6.655,4123975.0
2022-02-08,6.655,6.815,6.625,6.805,3569883.0
2022-02-09,6.815,6.87,6.75,6.76,2310505.0
2022-02-10,6.72,6.825,6.515,6.54,4755517.0
2022-02-11,6.55,6.955,6.54,6.9,7509746.0
2022-02-14,6.955,7.005,6.785,6.91,5668582.0
2022-02-15,6.7,6.92,6.675,6.87,4427742.0
2022-02-16,6.9,7.09,6.9,7.03,5342471.0
2022-02-17,7.115,7.185,6.69,6.965,15695297.0
2022-02-18,6.965,7.175,6.955,7.005,7399394.0
2022-02-22,7.015,7.025,6.59,6.645,7216256.0
2022-02-23,6.615,6.755,6.535,6.615,6727360.0
2022-02-24,6.815,6.825,6.295,6.42,9926597.0
2022-02-25,6.325,6.7,6.295,6.635,5548787.0
2022-02-28,6.505,6.58,5.965,5.965,13922222.0
2022-03-01,5.995,6.26,5.995,6.25,10710311.0
2022-03-02,6.09,6.525,6.09,6.495,6854452.0
2022-03-03,6.155,6.38,6.125,6.325,10935069.0
2022-03-04,6.27,6.635,6.26,6.59,7201218.0
2022-03-07,6.485,6.71,6.425,6.665,8297319.0
2022-03-08,6.75,7.095,6.655,6.865,14539544.0
2022-03-09,6.475,6.845,6.475,6.835,4687963.0
2022-03-10,6.835,6.985,6.805,6.9,4019096.0
2022-03-11,6.7,6.86,6.655,6.805,3938616.0
2022-03-14,6.675,6.73,6.34,6.42,4993072.0
2022-03-15,6.255,6.605,6.245,6.515,4698177.0
2022-03-16,6.495,6.655,6.435,6.635,5748677.0
2022-03-17,6.75,6.94,6.7,6.815,4369918.0
2022-03-18,6.73,6.78,6.6,6.665,9428130.0
2022-03-21,6.685,6.94,6.655,6.825,3620321.0
2022-03-22,6.805,6.805,6.665,6.71,2992902.0
2022-03-23,6.805,6.845,6.695,6.76,2797772.0
2022-03-24,6.815,6.835,6.71,6.73,2930679.0
2022-03-25,6.72,6.785,6.655,6.78,2386088.0
2022-03-28,6.7,6.77,6.625,6.625,3003859.0
2022-03-29,6.54,6.855,6.495,6.815,5977398.0
2022-03-30,6.785,7.035,6.78,7.015,5987200.0
2022-03-31,7.005,7.08,6.895,6.96,4252530.0
2022-04-01,6.95,7.18,6.89,7.165,3437233.0
2022-04-04,7.185,7.31,7.02,7.11,3041276.0
2022-04-05,7.155,7.305,6.845,6.92,6065674.0
2022-04-06,6.94,6.97,6.76,6.96,3475609.0
2022-04-07,6.995,7.205,6.935,7.1,4102001.0
2022-04-08,7.15,7.43,7.15,7.405,4030170.0
2022-04-11,7.525,7.575,7.28,7.32,4366142.0
2022-04-12,7.425,7.515,7.315,7.345,3450716.0
2022-04-13,7.43,7.44,7.3,7.32,3487502.0
2022-04-14,7.27,7.375,7.18,7.345,3031933.0
2022-04-18,7.405,7.5,7.28,7.3,2414187.0
2022-04-19,7.24,7.32,7.15,7.225,2373527.0
2022-04-20,7.1,7.15,6.875,7.1,4102293.0
2022-04-21,7.045,7.09,6.73,6.795,4639989.0
2022-04-22,6.72,6.825,6.56,6.59,10095959.0
2022-04-25,6.41,6.54,6.325,6.4,4074320.0
2022-04-26,6.445,6.475,6.145,6.145,3160129.0
2022-04-27,6.21,6.325,6.125,6.125,3602317.0
2022-04-28,6.145,6.23,6.095,6.22,3101586.0
2022-04-29,6.265,6.35,6.15,6.15,3606633.0
2022-05-02,6.075,6.105,5.915,6.055,3522685.0
2022-05-03,6.075,6.24,6.055,6.15,2489654.0
2022-05-04,6.145,6.265,6.05,6.245,2733473.0
2022-05-05,6.295,6.315,5.97,6.055,2774247.0
2022-05-06,6.02,6.085,5.935,6.0,2218265.0
2022-05-09,5.83,5.885,5.61,5.62,3490618.0
2022-05-10,5.695,5.755,5.51,5.595,4586575.0
2022-05-11,5.595,5.705,5.25,5.31,5985306.0
2022-05-12,5.215,5.26,4.88,5.005,6989116.0
2022-05-13,4.94,5.11,4.825,5.08,6418409.0
2022-05-16,5.07,5.27,5.06,5.215,3594177.0
2022-05-17,5.31,5.385,5.215,5.3,3914134.0
2022-05-18,5.26,5.33,5.145,5.24,3449088.0
2022-05-19,5.355,5.525,5.32,5.47,3752263.0
2022-05-20,5.51,5.565,5.345,5.48,3710631.0
2022-05-24,5.5,5.66,5.44,5.6,2508618.0
2022-05-25,5.51,5.65,5.475,5.545,2676767.0
2022-05-26,5.51,5.62,5.495,5.545,2755493.0
2022-05-27,5.6,5.63,5.47,5.49,2463300.0
2022-05-30,5.48,5.49,5.42,5.47,964636.0
2022-05-31,5.43,5.545,5.32,5.385,3107704.0
2022-06-01,5.43,5.45,5.28,5.335,2157140.0
2022-06-02,5.405,5.66,5.405,5.63,3247695.0
2022-06-03,5.535,5.6,5.43,5.45,2173750.0
2022-06-06,5.48,5.525,5.31,5.365,2092109.0
2022-06-07,5.335,5.415,5.29,5.365,1784928.0
2022-06-08,5.375,5.41,5.295,5.355,2436453.0
2022-06-09,5.32,5.375,5.225,5.23,1656393.0
2022-06-10,5.145,5.555,5.1,5.51,4311856.0
2022-06-13,5.355,5.48,5.205,5.215,5611939.0
2022-06-14,5.22,5.29,4.935,5.015,4351812.0
2022-06-15,5.1,5.23,4.935,5.04,5959483.0
2022-06-16,4.965,5.175,4.89,5.12,3299444.0
2022-06-17,5.12,5.23,4.995,5.12,6959475.0
2022-06-20,5.155,5.155,4.995,5.06,1403955.0
2022-06-21,5.005,5.285,4.995,5.185,2953571.0
2022-06-22,5.195,5.345,5.125,5.155,2835277.0
2022-06-23,5.155,5.165,4.9,4.9,2970858.0
2022-06-24,4.91,4.955,4.735,4.915,3979843.0
2022-06-27,4.935,5.02,4.85,5.02,2929245.0
2022-06-28,5.04,5.07,4.66,4.67,3840296.0
2022-06-29,4.7,4.7,4.51,4.585,2982570.0
2022-06-30,4.545,4.59,4.355,4.365,2314316.0
2022-07-04,4.41,4.555,4.41,4.48,1512912.0
2022-07-05,4.42,4.49,4.06,4.155,5759976.0
2022-07-06,4.165,4.185,4.01,4.145,3589345.0
2022-07-07,4.195,4.3,4.115,4.195,3191181.0
2022-07-08,4.195,4.22,4.08,4.145,3230457.0
2022-07-11,4.1,4.24,4.06,4.115,2187598.0
2022-07-12,4.1,4.165,3.995,4.04,2080406.0
2022-07-13,4.005,4.25,3.995,4.145,3011620.0
2022-07-14,4.03,4.05,3.82,3.9,4519443.0
2022-07-15,3.975,3.985,3.725,3.82,3305794.0
2022-07-18,3.89,4.01,3.87,3.955,2854988.0
2022-07-19,3.995,4.08,3.955,4.03,2966585.0
2022-07-20,4.02,4.075,3.935,3.945,2219261.0
2022-07-21,3.955,4.05,3.915,4.005,2260867.0
2022-07-22,4.04,4.205,3.985,4.005,2890025.0
2022-07-25,4.005,4.005,3.795,3.82,3219747.0
2022-07-26,3.86,3.905,3.785,3.83,2755245.0
2022-07-27,3.84,3.965,3.8,3.935,3789446.0
2022-07-28,3.995,4.115,3.9,4.115,9300658.0
2022-07-29,4.155,4.22,4.03,4.185,5353207.0
2022-08-02,4.27,4.395,4.205,4.205,4487184.0
2022-08-03,4.22,4.23,4.01,4.09,2695522.0
2022-08-04,4.155,4.345,4.115,4.28,4674955.0
2022-08-05,4.195,4.21,4.07,4.125,4540955.0
2022-08-08,4.185,4.35,4.155,4.27,2758203.0
2022-08-09,4.3,4.315,4.14,4.24,1963360.0
2022-08-10,4.27,4.365,4.235,4.28,2109337.0
2022-08-11,4.31,4.405,4.27,4.29,2372582.0
2022-08-12,4.335,4.445,4.29,4.375,2507035.0
2022-08-15,4.3,4.355,4.28,4.345,2123022.0
2022-08-16,4.305,4.345,4.26,4.335,1581056.0
2022-08-17,4.3,4.345,4.175,4.185,3175309.0
2022-08-18,4.185,4.335,4.175,4.305,2896483.0
2022-08-19,4.28,4.415,4.21,4.395,3350306.0
2022-08-22,4.315,4.405,4.29,4.345,2137860.0
2022-08-23,4.355,4.515,4.315,4.405,1808775.0
2022-08-24,4.365,4.52,4.32,4.5,2381526.0
2022-08-25,4.575,4.575,4.475,4.53,2145037.0
2022-08-26,4.52,4.565,4.23,4.27,2977421.0
2022-08-29,4.22,4.34,4.2,4.23,1929001.0
2022-08-30,4.23,4.275,4.125,4.135,2016412.0
2022-08-31,4.145,4.23,4.125,4.135,1561463.0
2022-09-01,4.05,4.05,3.905,3.925,3103715.0
2022-09-02,4.03,4.21,4.0,4.145,2825260.0
2022-09-06,4.19,4.325,4.115,4.135,2160441.0
2022-09-07,4.145,4.345,4.085,4.305,2479991.0
2022-09-08,4.26,4.355,4.22,4.325,1677579.0
2022-09-09,4.415,4.465,4.335,4.43,1748381.0
2022-09-12,4.555,4.555,4.405,4.43,2235246.0
2022-09-13,4.27,4.385,4.26,4.29,2092846.0
2022-09-14,4.305,4.405,4.27,4.28,1600501.0
2022-09-15,4.24,4.33,4.13,4.185,2837695.0
2022-09-16,4.135,4.305,4.045,4.165,4501656.0
2022-09-19,4.165,4.635,4.155,4.615,5214282.0
2022-09-20,4.54,4.565,4.46,4.49,2364075.0
2022-09-21,4.51,4.7,4.47,4.565,3919774.0
2022-09-22,4.605,4.705,4.53,4.585,2290445.0
2022-09-23,4.44,4.46,4.25,4.305,4348019.0
2022-09-26,4.29,4.395,4.195,4.27,3462513.0
2022-09-27,4.365,4.5,4.315,4.335,3342261.0
2022-09-28,4.43,4.68,4.355,4.615,4238939.0
2022-09-29,4.565,4.75,4.55,4.73,4049836.0
2022-09-30,4.75,5.08,4.695,4.99,8588480.0
2022-10-03,5.075,5.22,5.035,5.16,6286855.0
2022-10-04,5.275,5.305,5.17,5.21,4100796.0
2022-10-05,5.085,5.13,4.98,5.125,2348239.0
2022-10-06,5.115,5.2,5.025,5.15,2985575.0
2022-10-07,5.015,5.085,4.92,4.93,3469255.0
2022-10-11,4.855,4.94,4.76,4.825,3441318.0
2022-10-12,4.835,4.94,4.75,4.835,2756679.0
2022-10-13,4.71,4.71,4.44,4.69,4396738.0
2022-10-14,4.645,4.66,4.45,4.46,2530233.0
2022-10-17,4.595,4.595,4.475,4.49,3140034.0
2022-10-18,4.54,4.575,4.44,4.53,2279398.0
2022-10-19,4.44,4.47,4.365,4.405,2707059.0
2022-10-20,4.395,4.605,4.395,4.5,2998018.0
2022-10-21,4.5,4.74,4.49,4.71,3830849.0
2022-10-24,4.655,4.66,4.585,4.635,2596226.0
2022-10-25,4.655,4.75,4.645,4.7,2231329.0
2022-10-26,4.75,4.925,4.72,4.855,2900745.0
2022-10-27,4.845,4.91,4.77,4.785,2559206.0
2022-10-28,4.73,4.785,4.68,4.775,1846285.0
2022-10-31,4.73,4.815,4.7,4.74,1763279.0
2022-11-01,4.865,4.94,4.855,4.875,1750850.0
2022-11-02,4.91,4.95,4.585,4.585,3638583.0
2022-11-03,4.555,4.625,4.44,4.45,4365112.0
2022-11-04,4.625,5.035,4.615,5.015,7846456.0
2022-11-07,5.055,5.105,4.955,5.045,1972035.0
2022-11-08,5.055,5.45,5.0,5.39,4568871.0
2022-11-09,5.355,5.495,5.265,5.265,4510126.0
2022-11-10,5.555,5.72,5.2,5.43,6528723.0
2022-11-11,5.41,5.495,5.285,5.47,5186975.0
2022-11-14,5.39,5.5,5.365,5.4,3370421.0
2022-11-15,5.44,5.485,5.275,5.335,4918517.0
2022-11-16,5.275,5.375,5.245,5.285,3421885.0
2022-11-17,5.22,5.255,5.14,5.22,2627337.0
2022-11-18,5.245,5.29,5.175,5.255,2928558.0
2022-11-21,5.245,5.255,5.17,5.23,2434276.0
2022-11-22,5.295,5.505,5.275,5.42,3963101.0
2022-11-23,5.355,5.39,5.255,5.365,4954217.0
2022-11-24,5.39,5.485,5.375,5.48,1690141.0
2022-11-25,5.41,5.44,5.285,5.345,3991227.0
2022-11-28,5.345,5.355,5.095,5.105,5006873.0
2022-11-29,5.22,5.295,5.18,5.245,4772114.0
2022-11-30,5.305,5.42,5.21,5.365,5151585.0
2022-12-01,5.525,5.75,5.5,5.7,6905593.0
2022-12-02,5.585,5.69,5.51,5.655,3792987.0
2022-12-05,5.595,5.635,5.48,5.52,3701961.0
2022-12-06,5.585,5.625,5.42,5.45,5116422.0
2022-12-07,5.525,5.72,5.525,5.575,3832656.0
2022-12-08,5.655,5.67,5.51,5.565,4917347.0
2022-12-09,5.595,5.75,5.535,5.535,3288773.0
2022-12-12,5.49,5.585,5.44,5.565,4042639.0
2022-12-13,5.74,5.855,5.6,5.67,4424157.0
2022-12-14,5.66,5.68,5.51,5.585,3909508.0
2022-12-15,5.46,5.52,5.355,5.385,4498742.0
2022-12-16,5.365,5.475,5.315,5.42,5966788.0
2022-12-19,5.42,5.455,5.305,5.315,3223230.0
2022-12-20,5.4,5.555,5.4,5.52,3988368.0
2022-12-21,5.565,5.59,5.525,5.555,3192540.0
2022-12-22,5.48,5.5,5.345,5.46,3633121.0
2022-12-23,5.47,5.53,5.375,5.48,3027098.0
2022-12-28,5.48,5.51,5.345,5.375,2160959.0
2022-12-29,5.4,5.465,5.385,5.4,1706197.0
2022-12-30,5.39,5.405,5.285,5.325,1563235.0
2023-01-03,5.48,5.72,5.46,5.625,3247718.0
2023-01-04,5.72,5.925,5.68,5.895,5110096.0
2023-01-05,5.79,5.825,5.715,5.805,3499186.0
2023-01-06,5.875,5.96,5.76,5.925,3661632.0
2023-01-09,5.98,6.01,5.825,5.835,2570576.0
2023-01-10,5.865,5.98,5.815,5.98,2125687.0
2023-01-11,5.99,6.015,5.895,5.915,2765348.0
2023-01-12,6.0,6.04,5.905,6.04,2668388.0
2023-01-13,6.04,6.185,6.02,6.145,4024904.0
2023-01-16,6.095,6.21,6.075,6.155,1502195.0
2023-01-17,6.115,6.145,5.925,5.95,3489931.0
2023-01-18,6.04,6.11,5.94,5.94,3083977.0
2023-01-19,5.905,6.115,5.835,6.085,4005062.0
2023-01-20,6.06,6.125,6.03,6.095,2362429.0
2023-01-23,6.06,6.125,6.0,6.115,2942756.0
2023-01-24,6.075,6.22,6.05,6.21,3442420.0
2023-01-25,6.175,6.31,6.145,6.29,2495109.0
2023-01-26,6.27,6.29,6.145,6.24,2750918.0
2023-01-27,6.185,6.2,6.065,6.125,2443496.0
2023-01-30,6.075,6.125,5.99,5.99,1985085.0
2023-01-31,5.96,5.97,5.905,5.97,2406459.0
2023-02-01,5.93,6.115,5.915,6.065,3117738.0
2023-02-02,6.095,6.145,5.865,5.905,3084133.0
2023-02-03,5.75,5.795,5.62,5.66,4420668.0
2023-02-06,5.67,5.72,5.595,5.625,2604142.0
2023-02-07,5.645,5.735,5.605,5.67,2367184.0
2023-02-08,5.69,5.73,5.605,5.615,2517576.0
2023-02-09,5.66,5.71,5.49,5.525,2146241.0
2023-02-10,5.5,5.52,5.34,5.39,3037097.0
2023-02-13,5.375,5.42,5.315,5.365,1889339.0
2023-02-14,5.355,5.4,5.255,5.335,2540334.0
2023-02-15,5.245,5.265,5.04,5.065,4328065.0
2023-02-16,5.11,5.13,4.89,5.105,6091956.0
2023-02-17,5.035,5.055,4.9,5.015,3634076.0
2023-02-21,4.975,5.065,4.94,4.96,2903352.0
2023-02-22,4.92,4.94,4.795,4.835,4793169.0
2023-02-23,4.89,4.89,4.755,4.775,4218206.0
2023-02-24,4.745,4.795,4.7,4.745,3426125.0
2023-02-27,4.755,4.82,4.745,4.785,2184442.0
2023-02-28,4.775,4.87,4.735,4.86,2521056.0
2023-03-01,4.92,4.975,4.87,4.93,3079050.0
2023-03-02,4.89,4.92,4.835,4.89,2155109.0
2023-03-03,4.97,4.985,4.9,4.92,2405592.0
2023-03-06,4.87,4.94,4.805,4.825,2540231.0
2023-03-07,4.795,4.82,4.63,4.66,3610905.0
2023-03-08,4.66,4.755,4.61,4.64,2390637.0
2023-03-09,4.67,4.695,4.57,4.59,2431455.0
2023-03-10,4.675,4.85,4.67,4.695,4659681.0
2023-03-13,4.92,5.115,4.88,5.045,7638650.0
2023-03-14,5.045,5.075,4.95,5.065,3619291.0
2023-03-15,5.18,5.245,5.005,5.105,4367282.0
2023-03-16,5.105,5.135,4.94,5.105,3680209.0
2023-03-17,5.22,5.525,5.12,5.5,9020720.0
2023-03-20,5.55,5.665,5.47,5.65,4921445.0
2023-03-21,5.56,5.59,5.43,5.51,3155510.0
2023-03-22,5.51,5.63,5.45,5.58,4602545.0
2023-03-23,5.63,5.715,5.54,5.675,3285300.0
2023-03-24,5.715,5.86,5.66,5.795,3470160.0
2023-03-27,5.63,5.86,5.61,5.83,6271109.0
2023-03-28,5.85,6.095,5.79,6.075,4245707.0
2023-03-29,6.015,6.29,5.995,6.2,6084590.0
2023-03-30,6.24,6.255,6.135,6.23,2646683.0
2023-03-31,6.24,6.28,6.125,6.17,3942487.0
2023-04-03,6.16,6.32,6.095,6.23,3936658.0
2023-04-04,6.23,6.655,6.19,6.61,5193786.0
2023-04-05,6.645,6.675,6.425,6.58,4736959.0
2023-04-06,6.51,6.6,6.465,6.6,2273409.0
2023-04-10,6.5,6.56,6.445,6.52,1932684.0
2023-04-11,6.61,6.775,6.59,6.705,2944340.0
2023-04-12,6.84,6.88,6.705,6.735,3138441.0
2023-04-13,6.83,6.94,6.805,6.88,4097511.0
2023-04-14,6.785,6.945,6.7,6.93,4876150.0
2023-04-17,6.86,6.92,6.705,6.715,2520733.0
2023-04-18,6.725,6.88,6.705,6.755,2121456.0
2023-04-19,6.58,6.695,6.56,6.62,2636801.0
2023-04-20,6.645,6.695,6.615,6.645,2006142.0
2023-04-21,6.63,6.64,6.465,6.53,2819282.0
2023-04-24,6.51,6.615,6.485,6.6,2166319.0
2023-04-25,6.57,6.66,6.49,6.64,1704664.0
2023-04-26,6.695,6.755,6.61,6.62,2015208.0
2023-04-27,6.6,6.705,6.53,6.705,2497512.0
2023-04-28,6.695,6.735,6.61,6.63,1876772.0
2023-05-01,6.735,6.775,6.58,6.59,1763916.0
2023-05-02,6.58,6.94,6.565,6.92,3922543.0
2023-05-03,6.94,7.045,6.915,6.985,4110473.0
2023-05-04,7.005,7.25,6.985,7.025,3230415.0
2023-05-05,6.805,6.97,6.685,6.93,3223777.0
2023-05-08,6.89,6.93,6.81,6.91,1927982.0
2023-05-09,6.94,6.965,6.89,6.92,1787612.0
2023-05-10,7.035,7.22,6.95,7.2,3229740.0
2023-05-11,7.135,7.245,6.96,6.985,3052066.0
2023-05-12,6.94,7.025,6.91,6.97,1947651.0
2023-05-15,6.975,7.105,6.94,7.065,1702514.0
2023-05-16,6.97,7.06,6.88,6.9,2841060.0
2023-05-17,6.88,6.93,6.81,6.89,2075252.0
2023-05-18,6.785,6.795,6.63,6.695,3713452.0
2023-05-19,6.725,6.775,6.52,6.765,2729810.0
2023-05-23,6.62,6.72,6.6,6.61,1857272.0
2023-05-24,6.645,6.675,6.425,6.445,1658112.0
2023-05-25,6.395,6.405,6.125,6.18,3970632.0
2023-05-26,6.27,6.345,6.225,6.27,1677500.0
2023-05-29,6.24,6.29,6.22,6.26,267028.0
2023-05-30,6.29,6.3,6.105,6.155,1589510.0
2023-05-31,6.145,6.34,6.135,6.24,2748202.0
2023-06-01,6.24,6.49,6.24,6.405,2129330.0
2023-06-02,6.395,6.475,6.295,6.35,1979543.0
2023-06-05,6.31,6.375,6.28,6.375,1594030.0
2023-06-06,6.385,6.385,6.23,6.34,1960177.0
2023-06-07,6.33,6.46,6.085,6.135,2738451.0
2023-06-08,6.24,6.345,6.18,6.29,2269886.0
2023-06-09,6.26,6.385,6.2,6.31,1867268.0
2023-06-12,6.3,6.35,6.25,6.32,2231799.0
2023-06-13,6.365,6.445,6.29,6.3,1910090.0
2023-06-14,6.395,6.415,6.25,6.32,1798082.0
2023-06-15,6.28,6.33,6.24,6.28,1742329.0
2023-06-16,6.355,6.415,6.23,6.3,5227786.0
2023-06-19,6.26,6.28,6.19,6.2,407031.0
2023-06-20,6.17,6.18,5.97,5.995,1955552.0
2023-06-21,5.96,6.01,5.86,5.985,1351536.0
2023-06-22,5.91,5.975,5.855,5.91,1360994.0
2023-06-23,5.985,6.125,5.91,5.94,1680857.0
2023-06-26,5.965,5.995,5.91,5.965,1538218.0
2023-06-27,5.995,6.05,5.85,5.95,1378929.0
2023-06-28,5.89,6.03,5.88,5.96,1183509.0
2023-06-29,5.91,6.2,5.89,6.17,3272276.0
2023-06-30,6.18,6.22,5.955,6.16,2865012.0
2023-07-04,6.25,6.25,6.16,6.2,946323.0
2023-07-05,6.22,6.25,6.145,6.155,1444685.0
2023-07-06,6.095,6.135,5.91,5.93,1920258.0
2023-07-07,5.96,6.005,5.925,5.95,1227889.0
2023-07-10,5.96,6.23,5.94,6.21,2608333.0
2023-07-11,6.24,6.32,6.195,6.22,1328368.0
2023-07-12,6.32,6.55,6.29,6.535,2889058.0
2023-07-13,6.56,6.6,6.52,6.535,1558464.0
2023-07-14,6.545,6.61,6.485,6.545,1102305.0
2023-07-17,6.475,6.57,6.445,6.545,1325272.0
2023-07-18,6.63,6.73,6.595,6.66,1967800.0
2023-07-19,6.61,6.66,6.57,6.62,1009930.0
2023-07-20,6.59,6.6,6.445,6.455,1607848.0
2023-07-21,6.445,6.515,6.415,6.475,1658702.0
2023-07-24,6.465,6.525,6.33,6.375,1772447.0
2023-07-25,6.415,6.485,6.385,6.435,1646440.0
2023-07-26,6.435,6.435,6.31,6.35,1756678.0
2023-07-27,6.31,6.31,6.115,6.155,2181127.0
2023-07-28,6.21,6.29,6.17,6.26,1310184.0
2023-07-31,6.29,6.465,6.28,6.405,1485341.0
2023-08-01,6.3,6.355,6.16,6.18,2156027.0
2023-08-02,6.19,6.2,5.9,5.95,2043318.0
2023-08-03,6.105,6.27,6.085,6.16,2679535.0
2023-08-04,6.22,6.535,6.21,6.475,6229978.0
2023-08-08,6.35,6.62,6.32,6.57,4615447.0
2023-08-09,6.58,6.64,6.545,6.59,3068107.0
2023-08-10,6.63,6.7,6.535,6.62,1432587.0
2023-08-11,6.6,6.67,6.57,6.66,1100362.0
2023-08-14,6.58,6.605,6.505,6.545,1284808.0
2023-08-15,6.495,6.525,6.31,6.33,1843484.0
2023-08-16,6.26,6.33,6.2,6.22,1686355.0
2023-08-17,6.28,6.335,6.16,6.17,2065350.0
2023-08-18,6.16,6.17,6.085,6.105,939913.0
2023-08-21,6.145,6.245,6.095,6.22,946775.0
2023-08-22,6.25,6.31,6.19,6.3,1778572.0
2023-08-23,6.365,6.595,6.36,6.495,1607875.0
2023-08-24,6.505,6.62,6.435,6.535,1500839.0
2023-08-25,6.525,6.585,6.34,6.415,1733090.0
2023-08-28,6.425,6.69,6.415,6.64,1783464.0
2023-08-29,6.64,6.805,6.63,6.77,2545722.0
2023-08-30,6.82,6.88,6.75,6.79,2453699.0
2023-08-31,6.79,6.81,6.665,6.72,1820686.0
2023-09-01,6.81,6.875,6.69,6.7,2288763.0
2023-09-05,6.595,6.69,6.465,6.505,1562741.0
2023-09-06,6.475,6.555,6.435,6.465,1238353.0
2023-09-07,6.455,6.465,6.35,6.375,799249.0
2023-09-08,6.35,6.475,6.325,6.385,1085193.0
2023-09-11,6.405,6.445,6.33,6.395,1597446.0
2023-09-12,6.34,6.55,6.325,6.525,1828844.0
2023-09-13,6.515,6.63,6.485,6.555,1254120.0
2023-09-14,6.545,6.71,6.525,6.64,2572596.0
2023-09-15,6.82,6.895,6.74,6.845,6244928.0
2023-09-18,6.845,6.945,6.81,6.925,1754380.0
2023-09-19,6.925,6.935,6.74,6.81,1840270.0
2023-09-20,6.83,6.965,6.8,6.905,1833993.0
2023-09-21,6.73,6.74,6.595,6.6,2152123.0
2023-09-22,6.67,6.71,6.575,6.585,1595113.0
2023-09-25,6.545,6.565,6.375,6.455,1664233.0
2023-09-26,6.385,6.445,6.25,6.26,1556255.0
2023-09-27,6.21,6.21,5.995,6.045,2407678.0
2023-09-28,6.005,6.085,5.97,6.085,2062582.0
2023-09-29,6.17,6.24,5.975,6.065,3039523.0
2023-10-02,5.975,6.035,5.8,5.83,2328359.0
2023-10-03,5.82,5.995,5.79,5.965,2102458.0
2023-10-04,5.965,5.995,5.86,5.915,2013631.0
2023-10-05,5.895,5.995,5.855,5.985,1721617.0
2023-10-06,5.965,6.19,5.955,6.14,1910276.0
2023-10-10,6.27,6.415,6.26,6.405,1530601.0
2023-10-11,6.485,6.58,6.425,6.565,1568015.0
2023-10-12,6.585,6.64,6.475,6.515,1382009.0
2023-10-13,6.76,6.935,6.69,6.855,4282098.0
2023-10-16,6.76,6.905,6.72,6.845,2253512.0
2023-10-17,6.855,7.1,6.84,7.09,3229827.0
2023-10-18,7.23,7.3,7.105,7.14,3990022.0
2023-10-19,7.15,7.24,7.09,7.21,2735442.0
2023-10-20,7.25,7.365,7.17,7.18,3182193.0
2023-10-23,7.12,7.28,6.935,7.2,2830118.0
2023-10-24,7.1,7.32,7.1,7.27,2874840.0
2023-10-25,7.29,7.385,7.18,7.19,3553832.0
2023-10-26,7.18,7.2,6.985,7.09,3196124.0
2023-10-27,7.12,7.23,6.97,7.22,1984216.0
2023-10-30,7.24,7.28,7.13,7.15,1361324.0
2023-10-31,7.13,7.25,7.025,7.09,2344358.0
2023-11-01,7.12,7.18,7.055,7.17,2172973.0
2023-11-02,7.18,7.22,7.06,7.14,1680494.0
2023-11-03,7.22,7.495,7.17,7.425,3603133.0
2023-11-06,7.365,7.425,7.325,7.345,1613456.0
2023-11-07,7.24,7.27,7.045,7.22,2285758.0
2023-11-08,7.17,7.245,7.04,7.09,1788416.0
2023-11-09,7.14,7.525,6.905,7.32,3740373.0
2023-11-10,7.26,7.3,6.96,7.005,3146144.0
2023-11-13,6.985,7.115,6.935,6.965,3151088.0
2023-11-14,7.13,7.21,7.095,7.12,2551305.0
2023-11-15,7.11,7.14,7.03,7.11,1959490.0
2023-11-16,7.21,7.485,7.18,7.335,3515587.0
2023-11-17,7.395,7.415,7.14,7.15,2633877.0
2023-11-20,7.075,7.17,6.975,7.16,1469142.0
2023-11-21,7.31,7.475,7.28,7.3,2460693.0
2023-11-22,7.355,7.455,7.325,7.445,2261916.0
2023-11-23,7.425,7.455,7.395,7.415,324109.0
2023-11-24,7.445,7.525,7.425,7.465,1749590.0
2023-11-27,7.545,7.685,7.505,7.62,3293247.0
2023-11-28,7.71,7.835,7.65,7.835,3624924.0
2023-11-29,7.805,7.845,7.72,7.795,2147068.0
2023-11-30,7.74,7.865,7.71,7.865,2298681.0
2023-12-01,7.845,7.93,7.78,7.885,2994542.0
2023-12-04,7.75,7.865,7.66,7.815,5413363.0
2023-12-05,7.74,7.815,7.665,7.76,2576253.0
2023-12-06,7.815,7.95,7.79,7.865,2674722.0
2023-12-07,7.895,7.925,7.77,7.79,2091405.0
2023-12-08,7.61,7.74,7.57,7.67,2647470.0
2023-12-11,7.58,7.66,7.465,7.64,2501307.0
2023-12-12,7.67,7.67,7.475,7.51,2786446.0
2023-12-13,7.495,7.965,7.455,7.955,4120239.0
2023-12-14,8.055,8.25,8.03,8.075,4263711.0
2023-12-15,8.035,8.09,7.925,7.925,7580107.0
2023-12-18,7.965,8.025,7.83,7.955,2302972.0
2023-12-19,7.955,8.21,7.905,8.1,2574273.0
2023-12-20,8.09,8.14,7.895,7.895,2953610.0
2023-12-21,7.995,8.075,7.96,7.985,1755042.0
2023-12-22,8.1,8.25,8.035,8.055,2143543.0
2023-12-27,8.025,8.205,8.015,8.09,1732384.0
2023-12-28,8.075,8.115,7.905,7.915,1601182.0
2023-12-29,7.865,7.915,7.78,7.885,1799244.0
2024-01-02,7.895,8.01,7.735,7.77,2169591.0
2024-01-03,7.58,7.6,7.455,7.51,3029973.0
2024-01-04,7.495,7.65,7.435,7.57,2129070.0
2024-01-05,7.54,7.74,7.475,7.51,2686075.0
2024-01-08,7.425,7.535,7.375,7.465,1636666.0
2024-01-09,7.465,7.495,7.315,7.385,2375968.0
2024-01-10,7.375,7.425,7.31,7.395,1380649.0
2024-01-11,7.395,7.465,7.335,7.415,2124969.0
2024-01-12,7.62,7.825,7.59,7.75,3075084.0
2024-01-15,7.73,7.77,7.66,7.68,591842.0
2024-01-16,7.62,7.69,7.475,7.485,2290348.0
2024-01-17,7.365,7.495,7.19,7.225,3154846.0
2024-01-18,7.265,7.265,7.165,7.215,3298032.0
2024-01-19,7.225,7.245,7.12,7.14,4296890.0
2024-01-22,7.08,7.235,7.015,7.2,2047866.0
2024-01-23,7.235,7.375,7.16,7.365,3733248.0
2024-01-24,7.455,7.56,7.13,7.205,3062898.0
2024-01-25,7.345,7.445,7.26,7.355,2229656.0
2024-01-26,7.335,7.385,7.31,7.335,1139006.0
2024-01-29,7.375,7.385,7.255,7.345,1660568.0
2024-01-30,7.395,7.435,7.24,7.285,1929896.0
2024-01-31,7.305,7.455,7.265,7.285,2442428.0
2024-02-01,7.345,7.63,7.345,7.56,2754149.0
2024-02-02,7.365,7.385,7.205,7.275,2245567.0
2024-02-05,7.19,7.225,7.1,7.18,2013823.0
2024-02-06,7.225,7.25,7.15,7.215,1458893.0
2024-02-07,7.215,7.225,7.11,7.12,1211218.0
2024-02-08,7.06,7.12,7.04,7.05,1709855.0
2024-02-09,7.03,7.06,6.815,6.835,3178017.0
2024-02-12,6.825,6.94,6.765,6.885,2516445.0
2024-02-13,6.725,6.755,6.54,6.6,3312869.0
2024-02-14,6.61,6.655,6.55,6.645,1695978.0
2024-02-15,6.785,7.09,6.765,6.795,3764769.0
2024-02-16,6.725,6.875,6.715,6.715,3076992.0
2024-02-20,6.765,6.885,6.735,6.745,2725738.0
2024-02-21,6.745,6.775,6.55,6.6,1900417.0
2024-02-22,6.56,6.635,6.48,6.53,1403825.0
2024-02-23,6.55,6.655,6.455,6.62,1663374.0
2024-02-26,6.54,6.6,6.5,6.53,1401600.0
2024-02-27,6.57,6.61,6.46,6.46,2119182.0
2024-02-28,6.45,6.46,6.35,6.39,1367767.0
2024-02-29,6.5,6.61,6.49,6.53,1940560.0
2024-03-01,6.6,6.765,6.52,6.765,3470699.0
2024-03-04,6.87,7.18,6.85,7.15,4792367.0
2024-03-05,7.335,7.355,6.95,6.98,7384925.0
2024-03-06,7.05,7.22,7.01,7.13,4765133.0
2024-03-07,7.22,7.285,7.16,7.2,2827328.0
2024-03-08,7.245,7.285,7.08,7.16,2772312.0
2024-03-11,7.12,7.485,7.11,7.435,3743907.0
2024-03-12,7.285,7.315,7.155,7.305,4119301.0
2024-03-13,7.325,7.64,7.315,7.605,5169702.0
2024-03-14,7.505,7.585,7.465,7.525,2467777.0
2024-03-15,7.485,7.62,7.475,7.605,8285726.0
2024-03-18,7.575,7.62,7.515,7.555,1574093.0
2024-03-19,7.505,7.535,7.385,7.395,2042548.0
2024-03-20,7.365,7.745,7.305,7.7,3595249.0
2024-03-21,7.88,7.94,7.555,7.65,4207994.0
2024-03-22,7.585,7.78,7.565,7.595,2118227.0
2024-03-25,7.63,7.78,7.615,7.63,1720572.0
2024-03-26,7.72,7.78,7.6,7.63,3042570.0
2024-03-27,7.69,7.9,7.66,7.9,2542136.0
2024-03-28,7.96,8.225,7.94,8.205,5373928.0
2024-04-01,8.395,8.43,8.225,8.255,3966492.0
2024-04-02,8.335,8.42,8.265,8.385,2579432.0
2024-04-03,8.345,8.625,8.345,8.56,3789646.0
2024-04-04,8.47,8.53,8.365,8.4,3930261.0
2024-04-05,8.45,8.75,8.395,8.6,5040286.0
2024-04-08,8.66,8.79,8.5,8.58,3297253.0
2024-04-09,8.77,8.805,8.6,8.65,3547909.0
2024-04-10,8.44,8.7,8.395,8.62,3160495.0
2024-04-11,8.7,8.78,8.59,8.75,1831314.0
2024-04-12,8.885,9.25,8.62,8.67,7075283.0
2024-04-15,8.78,8.78,8.48,8.73,3652060.0
2024-04-16,8.59,8.735,8.47,8.61,3065484.0
2024-04-17,8.65,8.875,8.61,8.73,3793547.0
2024-04-18,8.825,8.905,8.7,8.855,3034129.0
2024-04-19,8.795,9.245,8.79,9.19,5211050.0
2024-04-22,8.79,8.9,8.68,8.75,6854117.0
2024-04-23,8.66,8.875,8.58,8.855,3492448.0
2024-04-24,8.835,8.955,8.79,8.925,3986624.0
2024-04-25,8.945,9.145,8.735,9.085,4586942.0
2024-04-26,9.165,9.27,9.095,9.095,4207003.0
2024-04-29,9.125,9.23,8.975,9.23,2266993.0
2024-04-30,8.975,9.075,8.74,8.77,3519659.0
2024-05-01,8.895,9.065,8.73,8.835,4143911.0
2024-05-02,8.74,8.97,8.72,8.845,2371266.0
2024-05-03,8.865,8.93,8.745,8.905,2447310.0
2024-05-06,9.095,9.19,9.035,9.105,2503148.0
2024-05-07,9.045,9.18,9.015,9.175,1830134.0
2024-05-08,9.19,9.745,9.18,9.625,4603335.0
2024-05-09,9.725,10.2,9.705,10.18,3849404.0
2024-05-10,10.23,10.365,10.17,10.25,4009030.0
2024-05-13,10.22,10.365,10.16,10.24,2068190.0
2024-05-14,10.28,10.515,10.245,10.505,2360393.0
2024-05-15,10.565,10.635,10.405,10.555,2114345.0
2024-05-16,10.525,10.645,10.425,10.535,1693714.0
2024-05-17,10.665,10.79,10.625,10.74,2707301.0
2024-05-21,10.86,11.08,10.83,11.07,3002877.0
2024-05-22,10.88,10.91,10.635,10.695,3959697.0
2024-05-23,10.635,10.84,10.565,10.695,4051313.0
2024-05-24,10.75,10.94,10.75,10.9,3044704.0
2024-05-27,11.04,11.06,10.93,10.97,746717.0
2024-05-28,11.06,11.13,10.93,11.03,4006952.0
2024-05-29,10.87,11.02,10.77,10.8,2115398.0
2024-05-30,10.83,11.02,10.81,10.99,2897358.0
2024-05-31,11.04,11.11,10.77,10.96,3811132.0
2024-06-03,10.98,11.01,10.835,10.92,1991439.0
2024-06-04,10.76,10.79,10.31,10.375,3997673.0
2024-06-05,10.495,10.705,10.435,10.685,1978666.0
2024-06-06,10.595,10.87,10.565,10.82,2399944.0
2024-06-07,10.355,10.445,10.07,10.08,3644770.0
2024-06-10,10.1,10.285,9.96,10.265,2981175.0
2024-06-11,10.16,10.28,10.09,10.22,1860332.0
2024-06-12,10.435,10.495,10.14,10.19,2308343.0
2024-06-13,10.12,10.315,9.97,10.04,2067125.0
2024-06-14,10.16,10.225,9.98,10.09,1863025.0
2024-06-17,10.04,10.09,9.805,10.06,2280055.0
2024-06-18,10.03,10.285,9.98,10.21,2580312.0
2024-06-19,10.18,10.275,10.17,10.22,594301.0
2024-06-20,10.275,10.535,10.22,10.425,2885631.0
2024-06-21,10.405,10.415,10.18,10.325,7375824.0
2024-06-24,10.405,10.465,10.275,10.355,1803186.0
2024-06-25,10.275,10.425,10.225,10.325,1549598.0
2024-06-26,10.235,10.695,10.2,10.685,2589358.0
2024-06-27,10.77,11.315,10.77,11.265,3488356.0
2024-06-28,11.335,11.385,11.1,11.275,2925562.0
2024-07-02,11.265,11.385,10.695,10.85,2696646.0
2024-07-03,11.02,11.265,10.98,11.17,1849220.0
2024-07-04,11.11,11.22,11.09,11.22,487122.0
2024-07-05,11.325,11.545,11.295,11.425,2503798.0
2024-07-08,11.315,11.605,11.255,11.595,2248765.0
2024-07-09,11.595,11.685,11.485,11.605,2176867.0
2024-07-10,11.705,12.09,11.695,12.07,3621416.0
2024-07-11,12.275,12.435,12.0,12.405,3035034.0
2024-07-12,12.235,12.525,12.225,12.425,2115339.0
2024-07-15,12.415,12.535,12.305,12.365,2388938.0
2024-07-16,12.435,12.675,12.38,12.625,2878106.0
2024-07-17,12.565,12.73,12.275,12.285,2833261.0
2024-07-18,12.365,12.365,12.0,12.1,2374558.0
2024-07-19,11.705,12.085,11.665,12.01,2062623.0
2024-07-22,11.98,12.19,11.925,12.14,1915515.0
2024-07-23,12.2,12.335,12.11,12.335,1481648.0
2024-07-24,12.405,12.575,12.08,12.1,2094144.0
2024-07-25,11.78,11.83,11.435,11.685,4711365.0
2024-07-26,11.89,11.97,11.715,11.8,3210455.0
2024-07-29,11.89,12.01,11.77,12.01,1348973.0
2024-07-30,12.09,12.14,11.765,11.98,2055738.0
2024-07-31,12.13,12.495,12.1,12.425,3046944.0
2024-08-01,12.235,12.675,12.1,12.585,3610380.0
2024-08-02,12.675,12.945,11.8,12.02,4460817.0
2024-08-06,11.415,11.85,11.355,11.705,3771173.0
2024-08-07,11.86,11.86,11.0,11.06,3010926.0
2024-08-08,11.21,11.605,11.085,11.465,2986644.0
2024-08-09,11.565,11.685,11.405,11.535,2391696.0
2024-08-12,11.635,12.15,11.615,12.13,3126568.0
2024-08-13,12.11,12.305,12.05,12.22,1866258.0
2024-08-14,12.17,12.245,12.0,12.225,2508331.0
2024-08-15,12.255,12.295,11.89,12.13,2213079.0
2024-08-16,12.295,12.455,12.17,12.435,3163356.0
2024-08-19,12.335,12.675,12.285,12.655,2476443.0
2024-08-20,12.75,12.925,12.62,12.675,3633331.0
2024-08-21,12.595,12.675,12.285,12.535,3200988.0
2024-08-22,12.345,12.365,12.065,12.205,4133263.0
2024-08-23,12.285,12.435,12.185,12.275,2662325.0
2024-08-26,12.305,12.375,12.1,12.12,1599533.0
2024-08-27,11.93,12.01,11.835,11.95,1898197.0
2024-08-28,11.75,11.81,11.64,11.76,4373009.0
2024-08-29,11.8,12.08,11.79,12.06,2055460.0
2024-08-30,12.02,12.125,11.98,12.09,1770092.0
2024-09-03,11.95,12.01,11.375,11.57,3305223.0
2024-09-04,11.465,11.67,11.41,11.51,2871905.0
2024-09-05,11.74,11.85,11.605,11.65,2890847.0
2024-09-06,11.63,11.72,11.195,11.215,2300542.0
2024-09-09,11.315,11.5,11.265,11.47,1582633.0
2024-09-10,11.53,12.205,11.51,12.185,3187759.0
2024-09-11,12.1,12.335,12.015,12.315,3045767.0
2024-09-12,12.535,13.27,12.505,13.18,3926310.0
2024-09-13,13.445,13.595,13.18,13.26,3868806.0
2024-09-16,13.06,13.07,12.495,12.765,5287871.0
2024-09-17,12.675,12.81,12.515,12.675,2311701.0
2024-09-18,12.705,12.98,12.345,12.455,4317530.0
2024-09-19,12.655,12.735,12.415,12.565,2943765.0
2024-09-20,12.765,12.99,12.705,12.91,12370686.0
2024-09-23,12.9,13.245,12.83,12.9,2714763.0
2024-09-24,12.99,13.1,12.85,13.02,2523618.0
2024-09-25,13.03,13.3,12.96,13.05,3246482.0
2024-09-26,13.0,13.23,12.95,13.11,3019436.0
2024-09-27,13.02,13.1,12.685,12.695,2076421.0
2024-09-30,12.495,12.73,12.46,12.575,3404045.0
2024-10-01,12.665,12.9,12.635,12.765,3172673.0
2024-10-02,12.715,13.11,12.685,13.09,3173938.0
2024-10-03,12.95,13.04,12.705,12.82,2400994.0
2024-10-04,12.79,12.96,12.645,12.685,3133975.0
2024-10-07,12.685,12.685,12.515,12.625,1741585.0
2024-10-08,12.545,12.78,12.495,12.78,2033340.0
2024-10-09,12.705,12.86,12.535,12.84,2159215.0
2024-10-10,12.99,13.455,12.92,13.455,2852127.0
2024-10-11,13.595,13.735,13.39,13.42,2019384.0
2024-10-15,13.545,13.775,13.455,13.595,2288145.0
2024-10-16,13.785,13.965,13.615,13.705,2204766.0
2024-10-17,13.885,14.085,13.765,13.915,2431000.0
2024-10-18,14.055,14.585,13.975,14.53,2964738.0
2024-10-21,14.74,14.845,14.42,14.5,2277072.0
2024-10-22,14.55,14.74,14.51,14.69,1381039.0
2024-10-23,14.49,14.73,14.38,14.71,1757682.0
2024-10-24,14.765,14.835,14.41,14.785,2933074.0
2024-10-25,14.64,14.765,14.42,14.51,2383262.0
2024-10-28,14.46,14.56,14.39,14.43,1421212.0
2024-10-29,14.49,14.775,14.25,14.775,2011204.0
2024-10-30,14.785,14.795,14.395,14.47,2318704.0
2024-10-31,14.23,14.28,13.655,13.945,4178662.0
2024-11-01,14.075,14.14,13.815,13.825,1821600.0
2024-11-04,13.795,13.965,13.69,13.765,1538539.0
2024-11-05,13.845,13.955,13.715,13.795,1552719.0
2024-11-06,12.94,13.855,12.715,13.655,5567612.0
2024-11-07,13.965,14.765,13.745,14.72,3281294.0
2024-11-08,14.49,14.63,14.22,14.44,2429257.0
2024-11-11,13.875,14.11,12.935,13.05,6976310.0
2024-11-12,12.88,13.16,12.82,13.15,3093592.0
2024-11-13,13.25,13.405,12.81,12.91,2208174.0
2024-11-14,12.745,13.26,12.695,13.1,2669575.0
2024-11-15,13.13,13.18,12.85,12.94,1932326.0
2024-11-18,13.37,13.625,13.35,13.545,2660282.0
2024-11-19,13.695,13.86,13.615,13.835,3058899.0
2024-11-20,13.795,13.92,13.645,13.855,1567011.0
2024-11-21,13.995,14.015,13.735,13.965,2903922.0
2024-11-22,14.065,14.28,13.915,14.16,2022936.0
2024-11-25,13.645,13.785,13.545,13.595,3004853.0
2024-11-26,13.715,13.935,13.635,13.905,2057599.0
2024-11-27,14.025,14.145,13.595,13.635,3610352.0
2024-11-28,13.695,13.805,13.675,13.785,649453.0
2024-11-29,13.775,13.995,13.415,13.635,3026838.0
2024-12-02,13.565,13.615,13.3,13.33,2758652.0
2024-12-03,13.515,14.035,13.425,13.915,3220973.0
2024-12-04,13.835,14.165,13.775,13.915,2123268.0
2024-12-05,13.825,14.085,13.725,13.845,1555587.0
2024-12-06,13.795,13.905,13.615,13.745,1350083.0
2024-12-09,14.115,14.235,13.945,13.995,2420607.0
2024-12-10,14.205,14.36,14.105,14.215,1942400.0
2024-12-11,14.36,14.885,14.255,14.87,2376807.0
2024-12-12,14.68,14.71,14.205,14.225,2823837.0
2024-12-13,14.075,14.185,13.715,13.825,1982016.0
2024-12-16,13.875,13.925,13.61,13.825,2221307.0
2024-12-17,13.635,13.735,13.485,13.625,2761411.0
2024-12-18,13.585,13.62,12.93,12.96,3274105.0
2024-12-19,12.95,13.18,12.9,12.99,2723782.0
2024-12-20,13.14,13.32,13.01,13.21,5755989.0
2024-12-23,13.15,13.42,13.08,13.34,1832365.0
2024-12-24,13.405,13.495,13.24,13.465,960950.0
2024-12-27,13.22,13.425,13.18,13.365,1203689.0
2024-12-30,13.17,13.25,12.93,13.1,1921945.0
2024-12-31,13.09,13.31,13.03,13.28,1022717.0
2025-01-02,13.475,14.2,13.435,14.175,2434969.0
2025-01-03,14.145,14.215,13.985,14.055,1712747.0
2025-01-06,14.025,14.165,13.765,13.805,2629882.0
2025-01-07,14.085,14.47,14.015,14.145,3055633.0
2025-01-08,14.225,14.9,14.085,14.87,4112369.0
2025-01-09,14.92,15.335,14.9,15.265,1734918.0
2025-01-10,15.315,15.395,14.82,15.0,3446705.0
2025-01-13,14.67,14.71,14.36,14.42,1992036.0
2025-01-14,14.48,15.14,14.45,15.12,2262422.0
2025-01-15,15.365,15.395,14.92,15.195,2806276.0
2025-01-16,15.325,15.365,14.615,14.66,2937786.0
2025-01-17,14.63,14.94,14.43,14.83,3205964.0
2025-01-20,14.74,15.02,14.71,15.02,618515.0
2025-01-21,14.99,15.435,14.98,15.17,2180997.0
2025-01-22,15.325,15.405,15.01,15.215,1748994.0
2025-01-23,15.06,15.12,14.72,15.04,3088738.0
2025-01-24,15.255,15.385,15.09,15.245,2300510.0
2025-01-27,15.1,15.325,14.77,15.205,2983502.0
2025-01-28,15.19,15.655,15.08,15.565,2388657.0
2025-01-29,15.665,16.23,15.635,15.965,3099581.0
2025-01-30,16.32,16.71,16.25,16.52,2865111.0
2025-01-31,16.63,16.74,16.26,16.28,1986347.0
2025-02-03,16.48,17.045,16.45,16.58,2611869.0
2025-02-04,16.62,16.69,16.24,16.35,2714283.0
2025-02-05,16.5,17.075,16.41,16.92,3533457.0
2025-02-06,16.8,16.99,16.675,16.96,2904918.0
2025-02-07,17.075,17.115,16.79,16.88,1822490.0
2025-02-10,17.345,17.535,17.085,17.225,3875988.0
2025-02-11,16.97,17.405,16.85,17.135,2497898.0
2025-02-12,16.93,17.405,16.9,17.295,2018481.0
2025-02-13,16.93,16.96,16.025,16.12,4786168.0
2025-02-14,16.035,16.095,15.755,15.905,2434959.0
2025-02-18,16.21,16.23,15.725,15.945,2772048.0
2025-02-19,15.955,16.23,15.845,16.085,2630180.0
2025-02-20,16.045,16.56,16.005,16.28,3261690.0
2025-02-21,16.19,16.21,15.505,15.535,3985065.0
2025-02-24,15.675,15.775,15.295,15.705,2656166.0
2025-02-25,15.485,15.645,14.9,15.355,3010826.0
2025-02-26,15.305,15.795,15.205,15.795,2579430.0
2025-02-27,15.675,15.8,15.19,15.235,3905848.0
2025-02-28,14.97,15.425,14.81,15.415,3898559.0
2025-03-03,15.735,15.905,15.465,15.515,2900706.0
2025-03-04,15.745,16.18,15.465,16.005,3690950.0
2025-03-05,16.015,16.45,15.825,16.36,3292025.0
2025-03-06,16.21,16.41,15.745,15.885,2274979.0
2025-03-07,16.045,16.535,15.705,16.005,3443078.0
2025-03-10,15.865,15.945,15.025,15.195,2465602.0
2025-03-11,15.425,16.19,15.345,16.035,3853457.0
2025-03-12,16.065,16.065,15.695,15.935,2820166.0
2025-03-13,16.135,16.65,15.975,16.41,3387629.0
2025-03-14,16.68,16.79,16.33,16.64,2864296.0
2025-03-17,16.74,17.11,16.69,17.11,2717526.0
2025-03-18,17.51,17.53,17.06,17.11,3191927.0
2025-03-19,17.27,17.49,17.02,17.42,3020843.0
2025-03-20,17.23,17.695,17.15,17.575,2334004.0
2025-03-21,17.39,17.46,17.1,17.4,4218360.0
2025-03-24,17.42,17.53,17.2,17.4,2396121.0
2025-03-25,17.635,17.905,17.42,17.49,2752000.0
2025-03-26,17.655,17.705,17.265,17.36,1303374.0
2025-03-27,17.595,17.975,17.46,17.815,2264166.0
2025-03-28,17.955,18.38,17.775,17.815,2744314.0
2025-03-31,17.935,18.195,17.52,18.065,2809211.0
2025-04-01,18.075,18.135,17.635,17.945,2317981.0
2025-04-02,18.065,18.325,17.725,18.295,2087825.0
2025-04-03,17.19,18.015,17.08,17.795,4474335.0
2025-04-04,17.17,17.25,16.115,16.69,6909429.0
2025-04-07,15.975,17.835,15.965,16.98,6381899.0
2025-04-08,17.585,17.725,16.83,16.97,3888469.0
2025-04-09,17.43,18.475,17.43,18.305,5729844.0
2025-04-10,18.435,19.355,18.245,19.07,5095041.0
2025-04-11,19.69,20.19,19.68,19.86,5727940.0
2025-04-14,19.68,20.27,19.36,20.06,2697708.0
2025-04-15,20.08,20.385,19.79,20.38,2419755.0
2025-04-16,21.065,21.285,20.58,20.765,2954161.0
2025-04-17,20.605,20.715,20.27,20.425,2060069.0
2025-04-21,20.925,21.225,20.385,20.595,2139019.0
2025-04-22,20.775,20.915,20.2,20.3,3166237.0
2025-04-23,19.19,19.94,18.925,19.83,4040452.0
2025-04-24,20.08,20.26,19.565,20.24,2775161.0
2025-04-25,19.63,20.09,19.62,20.01,2478093.0
2025-04-28,19.95,20.37,19.84,20.34,1978850.0
2025-04-29,20.09,20.33,19.955,20.09,2102643.0
2025-04-30,19.93,20.405,19.93,20.28,2942938.0
2025-05-01,19.75,19.78,19.18,19.58,2893197.0
2025-05-02,19.79,19.85,19.065,19.36,3215360.0
2025-05-05,19.93,20.02,19.48,19.97,2391915.0
2025-05-06,20.405,20.925,20.27,20.925,2993830.0
2025-05-07,20.415,21.93,20.29,21.545,4028556.0
2025-05-08,21.425,21.605,20.455,20.485,2977417.0
2025-05-09,20.785,20.925,20.34,20.915,2381813.0
2025-05-12,19.84,20.0,18.955,19.09,4483262.0
2025-05-13,19.22,19.35,18.99,19.11,2868316.0
2025-05-14,18.685,18.835,18.465,18.785,3035981.0
2025-05-15,18.965,19.17,18.855,19.12,2329886.0
2025-05-16,18.625,19.14,18.525,19.12,1625972.0
2025-05-20,19.36,19.955,19.36,19.93,3030066.0
2025-05-21,20.15,20.33,19.95,20.24,2984304.0
2025-05-22,20.11,20.28,19.83,20.04,2013592.0
2025-05-23,20.395,20.505,20.09,20.12,2515807.0
2025-05-26,19.88,20.455,19.86,20.385,846155.0
2025-05-27,19.7,20.3,19.68,20.01,3024741.0
2025-05-28,20.12,20.415,20.05,20.405,2064823.0
2025-05-29,20.435,20.535,20.19,20.2,1880790.0
2025-05-30,20.14,20.425,19.9,20.22,1978488.0
2025-06-02,20.655,21.62,20.645,21.485,3248405.0
2025-06-03,21.245,21.325,20.965,21.295,4026813.0
2025-06-04,21.355,21.385,21.045,21.155,2623416.0
2025-06-05,21.415,21.705,20.865,21.095,3504686.0
2025-06-06,21.155,21.255,20.525,20.635,2282669.0
2025-06-09,20.645,20.765,20.33,20.615,1907085.0
2025-06-10,20.655,20.745,20.09,20.24,2208143.0
2025-06-11,20.385,20.835,20.26,20.825,2158215.0
2025-06-12,21.075,21.345,20.955,21.115,2129576.0
2025-06-13,21.445,21.505,21.125,21.415,2704969.0
2025-06-16,21.185,21.42,20.98,21.105,2410297.0
2025-06-17,21.175,21.315,20.945,21.265,2807218.0
2025-06-18,21.255,21.525,21.155,21.235,2165757.0
2025-06-19,21.225,21.235,20.955,20.955,1617488.0
2025-06-20,20.925,21.435,20.905,21.195,4212813.0
2025-06-23,21.285,21.975,21.265,21.525,2308362.0
2025-06-24,20.975,21.115,20.525,20.935,3114212.0
2025-06-25,20.905,21.175,20.825,20.975,1961298.0
2025-06-26,21.145,21.575,21.095,21.565,3003746.0
2025-06-27,20.955,20.955,20.12,20.33,4431208.0
2025-06-30,20.37,21.255,20.31,21.235,2937600.0
2025-07-02,21.155,21.385,20.935,21.095,4262598.0
2025-07-03,20.975,21.535,20.925,21.505,2627846.0
2025-07-04,21.615,21.675,21.495,21.495,422204.0
2025-07-07,21.325,21.935,21.125,21.915,2309529.0
2025-07-08,21.925,21.935,20.615,20.755,4894841.0
2025-07-09,20.775,21.035,20.565,20.935,2140093.0
2025-07-10,21.045,21.085,20.565,20.915,2165619.0
2025-07-11,21.145,21.345,20.975,21.235,2904858.0
2025-07-14,21.185,21.625,21.135,21.295,2520402.0
2025-07-15,21.305,21.385,20.725,21.095,2811254.0
2025-07-16,21.185,21.425,20.935,21.235,3083461.0
2025-07-17,21.005,21.265,20.725,21.145,2323365.0
2025-07-18,21.245,21.295,20.945,20.965,2294565.0
2025-07-21,21.345,22.115,21.235,21.765,3539437.0
2025-07-22,21.905,22.44,21.725,22.305,3274901.0
2025-07-23,22.175,22.415,21.905,21.945,2623776.0
2025-07-24,21.745,21.955,21.425,21.565,1865988.0
2025-07-25,21.445,22.085,21.435,22.035,3224218.0
2025-07-28,21.955,22.005,21.195,21.505,2528938.0
2025-07-29,21.585,22.03,21.485,22.015,2170883.0
2025-07-30,21.925,22.045,21.22,21.315,3035901.0
2025-07-31,22.035,22.685,21.825,22.125,4483312.0
2025-08-01,22.545,22.655,21.925,22.305,3677633.0
2025-08-05,23.35,25.025,23.35,24.98,7049463.0
2025-08-06,24.91,25.71,24.81,25.675,4976885.0
2025-08-07,25.945,26.135,25.66,25.765,4380403.0
2025-08-08,25.985,26.415,25.845,26.065,3549872.0
2025-08-11,25.535,26.435,25.365,26.305,3044667.0
2025-08-12,26.315,26.645,26.035,26.595,3249407.0
2025-08-13,26.675,26.755,26.055,26.175,3309230.0
2025-08-14,26.105,26.465,25.965,26.085,1912381.0
2025-08-15,26.175,26.755,25.785,26.685,4263594.0
2025-08-18,26.705,26.875,26.445,26.725,2641449.0
2025-08-19,26.635,26.755,25.795,25.855,1968393.0
2025-08-20,26.125,26.485,25.955,26.435,2028444.0
2025-08-21,26.495,27.15,26.425,27.115,2347827.0
2025-08-22,26.875,27.365,26.705,27.075,2793252.0
2025-08-25,27.205,27.42,27.115,27.325,2133057.0
2025-08-26,27.405,28.005,27.345,27.955,2940947.0
2025-08-27,27.755,27.955,27.505,27.845,2478009.0
2025-08-28,27.935,28.025,27.615,27.805,2078325.0
2025-08-29,27.765,28.775,27.765,28.685,4421659.0
2025-09-02,29.41,29.605,28.725,29.54,5703819.0
2025-09-03,29.83,30.255,29.72,30.09,4631033.0
2025-09-04,29.81,30.4,29.68,29.71,3720903.0
2025-09-05,30.14,30.71,29.82,30.6,4204147.0
2025-09-08,31.0,31.37,30.72,31.12,3467758.0
2025-09-09,31.35,31.54,30.73,30.97,3345036.0
2025-09-10,31.27,31.84,31.12,31.77,3318525.0
2025-09-11,31.67,32.19,31.485,32.13,2589900.0
2025-09-12,32.43,32.73,32.115,32.19,2284460.0
2025-09-15,32.14,32.32,31.8,31.99,2878309.0
2025-09-16,31.98,32.07,31.225,31.24,3500140.0
2025-09-17,30.81,31.35,30.61,30.91,3523886.0
2025-09-18,30.62,30.81,30.28,30.66,2905775.0
2025-09-19,32.04,32.53,30.76,32.25,7487897.0
2025-09-22,33.05,33.55,32.47,33.47,5351566.0
2025-09-23,33.79,34.385,33.55,33.84,4968033.0
2025-09-24,33.9,34.11,32.32,32.34,3727327.0
2025-09-25,32.51,33.18,32.26,32.91,3358744.0
2025-09-26,33.02,33.58,32.86,33.55,2380925.0
2025-09-29,34.315,34.615,33.83,33.87,3622462.0
2025-09-30,33.49,34.755,33.42,34.505,4707530.0
2025-10-01,34.765,35.615,34.745,35.435,5099597.0
2025-10-02,35.785,35.945,33.84,34.755,5059327.0
2025-10-03,34.795,35.155,34.585,34.855,3025890.0
2025-10-06,35.505,35.955,35.185,35.305,3373827.0
2025-10-07,35.515,35.655,34.785,35.195,2664901.0
2025-10-08,35.975,36.055,35.125,35.265,3281202.0
2025-10-09,35.405,35.455,33.595,34.02,5160514.0
2025-10-10,34.15,34.265,33.52,33.93,3752504.0
2025-10-14,34.855,36.1,34.825,35.715,4688867.0
2025-10-15,36.175,38.475,36.075,37.745,5497204.0
2025-10-16,38.465,39.055,37.985,38.685,4918798.0
2025-10-17,37.795,37.885,34.735,35.085,6767959.0
2025-10-20,36.295,36.495,35.555,36.325,3746862.0
2025-10-21,33.55,33.725,31.7,32.27,7631909.0
2025-10-22,30.97,33.04,30.9,32.91,3786830.0
2025-10-23,33.45,33.65,32.955,33.37,3143523.0
2025-10-24,32.86,33.995,32.72,33.49,2865928.0
2025-10-27,32.3,32.805,31.03,31.84,3576149.0
2025-10-28,31.13,32.29,31.07,32.16,2138077.0
2025-10-29,32.98,32.99,31.83,32.21,3305826.0
2025-10-30,32.29,33.41,32.14,33.34,2786493.0
2025-10-31,33.38,33.47,32.24,32.59,2940420.0
2025-11-03,32.6,32.98,32.37,32.59,2602981.0
2025-11-04,31.98,32.39,31.48,31.63,3009464.0
2025-11-05,32.79,34.205,32.79,33.95,4588773.0
2025-11-06,34.465,34.715,33.42,33.53,2663988.0
2025-11-07,33.6,34.11,33.12,34.1,2466214.0
2025-11-10,35.335,35.79,34.875,35.625,2868083.0
2025-11-11,35.905,35.925,34.795,35.455,2275224.0
2025-11-12,35.755,37.065,35.565,36.465,3365243.0
2025-11-13,36.385,36.605,35.555,35.765,3425211.0
2025-11-14,33.92,36.265,33.87,35.665,5398661.0
2025-11-17,35.325,35.955,34.865,35.015,2850188.0
2025-11-18,35.305,35.985,34.915,35.435,2891407.0
2025-11-19,36.265,36.815,35.515,35.915,2877924.0
2025-11-20,36.205,36.575,34.07,34.12,2928578.0
2025-11-21,33.85,34.695,33.6,34.325,2541024.0
2025-11-24,34.705,36.705,34.455,36.645,3059461.0
2025-11-25,36.345,37.295,36.345,36.775,2798564.0
2025-11-26,37.25,38.7,37.25,38.54,2223432.0