Date,Open,High,Low,Close,Volume
1996-04-25,7.628366364241802,7.628366364241802,7.628366364241802,7.628366364241802,4886.0
1996-04-26,7.713128015700513,7.7555078856453585,7.713128015700513,7.7555078856453585,11443.0
1996-04-29,7.7131296293211395,7.755509508132044,7.7131296293211395,7.7131296293211395,2829.0
1996-04-30,7.713126082891817,7.713126082891817,7.33170734896675,7.628366364241802,50229.0
1996-05-01,7.628369548614144,7.628369548614144,7.119811717277584,7.204570778454303,17443.0
1996-05-02,7.289329702685205,7.289329702685205,7.204569273503457,7.289329702685205,6514.0
1996-05-03,7.289329702685205,7.289329702685205,7.289329702685205,7.289329702685205,4114.0
1996-05-06,7.289330061587805,7.374089109232601,7.204569628232733,7.374089109232601,6171.0
1996-05-07,7.374091756681999,7.54361129854284,7.374091756681999,7.543611298542841,10286.0
1996-05-08,7.628371069473262,7.628371069473262,7.54361129854284,7.543611298542841,44914.0
1996-05-09,7.501228825981804,7.501228825981804,7.416469777139285,7.416469777139285,4329.0
1996-05-10,7.374090286518239,7.374090286518239,7.035051963245616,7.204570778454303,5657.0
1996-05-13,7.11981105941686,7.204570112761958,7.035051313216576,7.0774311863167165,9943.0
1996-05-14,6.992671440116433,7.077431186316717,6.992671440116433,7.0774311863167165,1586.0
1996-05-15,6.992673709035293,7.0774334827376535,6.82315416163057,6.992673709035293,6086.0
1996-05-16,6.992671440116433,7.11981105941686,6.992671440116433,7.0774311863167165,57729.0
1996-05-17,7.035051145411875,7.119810889590415,6.992671273322606,7.119810889590415,11829.0
1996-05-21,7.289330551817429,7.289330551817429,7.077431186316717,7.0774311863167165,21986.0
1996-05-22,7.119810889590415,7.204569940913784,7.077431017501144,7.119810889590415,3300.0
1996-05-23,7.11981105941686,7.204570112761958,7.077431186316717,7.0774311863167165,61329.0
1996-05-24,7.119810889590415,7.119810889590415,7.119810889590415,7.119810889590415,2614.0
1996-05-27,7.077431186316717,7.077431186316717,7.077431186316717,7.0774311863167165,4286.0
1996-05-28,7.119813369588834,7.119813369588834,6.780774967634799,6.992673709035293,7243.0
1996-05-29,6.780772323418529,7.035050852512262,6.780772323418529,6.950291111862637,4843.0
1996-05-30,6.9926730471527305,7.0350529299924975,6.950293164312964,7.0350529299924975,8400.0
1996-05-31,6.907913935332931,7.035053595886473,6.86553404848175,6.992673709035293,7971.0
1996-06-03,6.780774967634799,6.992673709035293,6.780774967634799,6.992673709035293,514.0
1996-06-04,6.992673709035293,6.992673709035293,6.992673709035293,6.992673709035293,8657.0
1996-06-05,6.950293822184111,6.992673709035293,6.950293822184111,6.992673709035293,4886.0
1996-06-06,6.950291111862637,6.992670982187449,6.907911241537826,6.950291111862637,9386.0
1996-06-07,6.823151476083455,6.823151476083455,6.780772298767847,6.780772298767847,18386.0
1996-06-10,6.865530536917527,6.865530536917527,6.6112520387235785,6.611252038723578,5486.0
1996-06-11,6.696013199199204,6.780773649277356,6.696013199199204,6.738393077810642,5871.0
1996-06-12,6.780772298767847,6.780772298767847,6.780772298767847,6.780772298767847,1714.0
1996-06-13,6.738391735741965,6.780772298767847,6.738391735741965,6.780772298767847,171.0
1996-06-14,6.780772361569115,6.780772361569115,6.696011927587465,6.696011927587467,129.0
1996-06-17,6.907913935332931,6.992673709035293,6.82315416163057,6.992673709035293,4457.0
1996-06-18,7.119811717277584,7.204570778454303,7.119811717277584,7.204570778454303,4371.0
1996-06-19,7.246950139162331,7.797887755590207,7.246950139162331,7.7555078856453585,9129.0
1996-06-20,7.797890600865272,7.882650371681901,7.797890600865272,7.882650371681902,17057.0
1996-06-21,7.840264968011878,7.882645520191846,7.628366364241802,7.628366364241802,1082529.0
1996-06-24,7.628368275810819,7.7555078856453585,7.628368275810819,7.7555078856453585,9214.0
1996-06-25,7.755508710316965,7.755508710316965,7.628369086963203,7.670748961414456,82671.0
1996-06-26,7.670746223566809,7.670746223566809,7.543606645591788,7.628366364241802,65829.0
1996-06-27,7.628368438528306,7.628368438528306,7.416469777139285,7.416469777139285,13457.0
1996-06-28,7.501230630636158,7.501230630636158,7.416471561402208,7.501230630636158,6600.0
1996-07-02,7.585990392725423,7.585990392725423,7.501230630636158,7.501230630636158,4157.0
1996-07-03,7.585986504916795,7.670746223566809,7.585986504916795,7.628366364241802,215357.0
1996-07-04,7.71313169084968,7.882651251401663,7.628371910573688,7.840270668408205,16029.0
1996-07-05,7.840264968011878,7.882645520191846,7.628366364241802,7.628366364241802,11786.0
1996-07-08,7.71312883586571,7.71312883586571,7.670748961414456,7.670748961414456,3900.0
1996-07-09,7.628369086963203,7.670748961414456,7.628369086963203,7.670748961414456,17529.0
1996-07-10,7.79788792610149,8.009786587604038,7.79788792610149,8.009786587604038,41957.0
1996-07-11,8.052167737827215,8.052167737827215,7.967407297055283,8.052167737827215,33686.0
1996-07-12,8.052167737827215,8.094546918930384,8.052167737827215,8.052167737827215,16886.0
1996-07-15,8.052170245396944,8.052170245396944,7.967409778229299,7.967409778229298,48257.0
1996-07-16,7.967410236325932,7.967410236325932,7.9250310395885855,7.9250310395885855,5271.0
1996-07-17,8.05216991331516,8.05216991331516,7.882650371681901,7.882650371681902,29914.0
1996-07-18,7.925027823810335,8.264066110124032,7.925027823810335,8.179306365331815,26571.0
1996-07-19,8.136924893584595,8.136924893584595,8.094545029518448,8.094545029518448,43.0
1996-07-22,8.05216585830734,8.136924893584595,8.05216585830734,8.094545029518448,25714.0
1996-07-23,8.052170708366992,8.052170708366992,7.882651149995783,7.9250310395885855,44100.0
1996-07-24,7.628366364241802,7.670746223566809,7.628366364241802,7.628366364241802,3429.0
1996-07-25,7.670748961414456,7.670748961414456,7.670748961414456,7.670748961414456,3514.0
1996-07-26,7.628367169100279,7.797886624286072,7.628367169100279,7.797886624286072,14571.0
1996-07-29,7.755508710316965,7.755508710316965,7.670748961414456,7.670748961414456,103157.0
1996-07-30,7.670748961414456,7.670748961414456,7.628369086963203,7.670748961414456,1929.0
1996-07-31,7.713126082891817,7.713126082891817,7.628366364241802,7.628366364241802,6043.0
1996-08-01,7.670749750510236,7.7131296293211395,7.628369871699332,7.7131296293211395,4843.0
1996-08-02,7.670746223566809,7.670746223566809,7.628366364241802,7.628366364241802,24300.0
1996-08-06,7.628366364241802,7.670746223566809,7.628366364241802,7.628366364241802,23614.0
1996-08-07,7.628366364241802,7.628366364241802,7.628366364241802,7.628366364241802,21771.0
1996-08-08,7.713126082891817,7.713126082891817,7.628366364241802,7.628366364241802,5014.0
1996-08-09,7.628366364241802,7.628366364241802,7.628366364241802,7.628366364241802,129.0
1996-08-12,7.71312883586571,7.71312883586571,7.670748961414456,7.670748961414456,2571.0
1996-08-13,7.713126896693176,7.797886624286072,7.713126896693176,7.797886624286072,95914.0
1996-08-14,7.797886624286072,7.797886624286072,7.797886624286072,7.797886624286072,3943.0
1996-08-15,7.797888494077017,8.052167737827215,7.797888494077017,8.052167737827215,231429.0
1996-08-16,8.136927757589284,8.475966096596833,8.136927757589284,8.221687515554992,109200.0
1996-08-19,8.391207544710946,8.85738554917952,8.391207544710946,8.560727071010545,103200.0
1996-08-20,8.81500566760462,8.81500566760462,8.475966615005422,8.560727071010545,30343.0
1996-08-21,8.56072796970939,8.687867627781117,8.518348083685481,8.687867627781117,119143.0
1996-08-22,8.645485204316579,8.687865774153641,8.560726143208198,8.603105327334765,66814.0
1996-08-23,8.60310625973012,8.645486141305021,8.560727071010545,8.560727071010545,96514.0
1996-08-26,8.603105327334765,8.603105327334765,8.560726143208198,8.603105327334765,8014.0
1996-08-27,8.603104387622242,8.603104387622242,8.475964770564193,8.475964770564193,46629.0
1996-08-28,8.391204399383811,8.391204399383811,8.391204399383811,8.391204399383811,2786.0
1996-08-29,8.391205718713998,8.475964770564193,8.391205718713998,8.475964770564193,3900.0
1996-08-30,8.391205718713998,8.475964770564193,8.391205718713998,8.475964770564193,12386.0
1996-09-03,8.475964722174945,8.730243954839365,8.475964722174945,8.730243954839365,4286.0
1996-09-04,8.815002396753775,8.815002396753775,8.687863492059927,8.815002396753775,3514.0
1996-09-05,8.730248969909022,8.89976855573207,8.687869766308825,8.89976855573207,98314.0
1996-09-06,8.47596746830336,8.857386440875908,8.47596746830336,8.857386440875908,1114.0
1996-09-09,8.645487011668935,8.857386440875908,8.645487011668935,8.857386440875908,2400.0
1996-09-10,8.687864775583796,8.815003699060837,8.687864775583796,8.730243954839365,1371.0
1996-09-11,8.56072796970939,8.815006592997445,8.56072796970939,8.687867627781117,3343.0
1996-09-12,8.687869766308825,8.89976855573207,8.687869766308825,8.89976855573207,15000.0
1996-09-13,8.899763395349567,9.069282882879506,8.899763395349567,8.984523139114536,134871.0
1996-09-16,8.984523134187372,9.323562109061324,8.984523134187372,9.281181544346914,52714.0
1996-09-17,9.281185007938872,9.323565588469046,9.196425925444796,9.323565588469046,56100.0
1996-09-18,9.23880167248767,9.323562109061324,9.06928287790586,9.281181544346914,45129.0
1996-09-19,9.069282569931426,9.238801358756724,9.069282569931426,9.238801358756724,43114.0
1996-09-20,9.196422181191757,9.238801358756724,9.069282569931426,9.238801358756724,6171.0
1996-09-23,9.154041312627076,9.154041312627076,9.069281581028946,9.069281581028946,4414.0
1996-09-24,9.069281581028946,9.069281581028946,9.026901715229885,9.069281581028946,2529.0
1996-09-25,9.111661090352856,9.704979233443597,9.069281915844323,9.5354597639891,11443.0
1996-09-26,9.74735871757156,9.832119147846267,9.577839935587486,9.704979541716876,23614.0
1996-09-27,9.74736030904576,9.789740877530244,9.74736030904576,9.789740877530244,26057.0
1996-09-30,9.832116623698164,9.959256197187674,9.832116623698164,9.916875646502904,2700.0
1996-10-01,9.916876617337351,10.044016203273474,9.916876617337351,10.044016203273474,16586.0
1996-10-02,10.128778167562244,10.2982976529722,10.128778167562244,10.213537910267222,79029.0
1996-10-03,10.171155789209594,10.171155789209594,9.959257172171062,10.044016203273474,180943.0
1996-10-04,10.086398615856488,10.086398615856488,9.959259690625036,9.959259690625036,9129.0
1996-10-07,10.044022289004651,10.086402176661576,10.044022289004651,10.086402176661576,220329.0
1996-10-08,10.08639606525218,10.340675237124422,10.00163634129477,10.044016203273474,481457.0
1996-10-09,9.95926320654622,10.128782064318504,9.95926320654622,10.086402176661576,105771.0
1996-10-10,10.086402176661576,10.128782064318504,10.044022289004651,10.086402176661576,21043.0
1996-10-11,10.128775927230889,10.128775927230889,10.044016203273474,10.044016203273474,4286.0
1996-10-15,10.128782064318504,10.128782064318504,10.086402176661576,10.086402176661576,8057.0
1996-10-16,10.044022289004651,10.086402176661576,10.044022289004651,10.086402176661576,54257.0
1996-10-17,10.044022289004651,10.086402176661576,10.044022289004651,10.086402176661576,80271.0
1996-10-18,10.044015888519608,10.128775609820869,10.044015888519608,10.128775609820869,3943.0
1996-10-21,10.128775927230889,10.128775927230889,10.044016203273474,10.044016203273474,50529.0
1996-10-22,10.08639507782225,10.08639507782225,9.74735621518355,9.916875646502904,14786.0
1996-10-23,9.365941883997564,9.747360062144306,9.365941883997564,9.49308150766488,21857.0
1996-10-24,9.49308150766488,9.535461382220651,9.408321758553337,9.49308150766488,30000.0
1996-10-25,9.493079255939472,9.662598713953138,9.493079255939472,9.577838984946306,4543.0
1996-10-28,9.577839935587486,9.704979541716876,9.577839935587486,9.704979541716876,19543.0
1996-10-29,9.577839935587486,9.704979541716876,9.577839935587486,9.704979541716876,46200.0
1996-10-30,9.66260225002564,9.704982130038166,9.66260225002564,9.66260225002564,22500.0
1996-10-31,9.8321197804001,10.383056723362012,9.8321197804001,10.383056723362012,67200.0
1996-11-01,10.383054412578788,10.383054412578788,10.17115579541106,10.17115579541106,15086.0
1996-11-04,10.171158038914736,10.2982976529722,10.171158038914736,10.213537910267222,72086.0
1996-11-05,10.128775933406512,10.255915519420151,10.128775933406512,10.17115579541106,14100.0
1996-11-06,10.21353757687637,10.298297316814615,10.21353757687637,10.298297316814615,127414.0
1996-11-07,10.298297631142152,10.340677502404809,10.255917759879502,10.340677502404809,17486.0
1996-11-08,10.298297631142152,10.340677502404809,10.298297631142152,10.340677502404809,12986.0
1996-11-11,10.298295713807368,10.594954757414008,10.298295713807368,10.594954757414008,5014.0
1996-11-12,10.97637321306903,10.97637321306903,10.849233618571674,10.933993348236577,27986.0
1996-11-13,10.806855349729869,10.891615091912357,10.594956687128793,10.891615091912357,148629.0
1996-11-14,10.891617630421264,10.976377392358708,10.764477987515098,10.976377392358708,100371.0
1996-11-15,10.72209402407432,11.01875238504643,10.72209402407432,10.933993348236577,20614.0
1996-11-18,10.933995601217989,11.145894276187528,10.933995601217989,11.145894276187528,25714.0
1996-11-19,11.188269683015154,11.442548822887964,11.145889826369686,11.442548822887964,117429.0
1996-11-20,11.56969193488904,12.290148332720111,11.442552326028803,12.078249677474853,330129.0
1996-11-21,11.866352344853102,12.035870456517646,11.61207309879067,12.035870456517646,91757.0
1996-11-22,11.866348815440512,12.205386323639956,11.866348815440512,12.163007154756274,29914.0
1996-11-25,12.290146047117316,12.290146047117316,12.163007154756274,12.163007154756274,23357.0
1996-11-26,12.16301000651801,12.205389185337992,12.078250263167725,12.12063082769803,49029.0
1996-11-27,12.12063082769803,12.205389185337992,12.12063082769803,12.12063082769803,21043.0
1996-11-28,12.035869114999649,12.120630239950057,12.035869114999649,12.078249677474853,4886.0
1996-11-29,12.078251023716588,12.078251023716588,11.781592596165623,12.035870456517646,138171.0
1996-12-02,11.951111387100111,11.951111387100111,11.739211335051806,11.866351643422854,5314.0
1996-12-03,11.612072412391086,11.866351643422854,11.018754206650296,11.866351643422854,7329.0
1996-12-04,11.823966839842264,11.823966839842264,11.442548822887964,11.442548822887964,14357.0
1996-12-05,11.8663493916149,11.8663493916149,11.654449379777626,11.696829936429106,45943.0
1996-12-06,11.357794807612816,11.739213015918256,11.01875578435886,11.739213015918256,25457.0
1996-12-09,11.654447821572946,11.654447821572946,11.484929081906914,11.654447821572946,18600.0
1996-12-10,11.654447821572946,11.73920753783343,11.44254922377667,11.654447821572946,15557.0
1996-12-11,11.781593950791558,11.781593950791558,11.48493479627607,11.48493479627607,24214.0
1996-12-12,11.484929081906914,11.654447821572946,11.31540964938594,11.654447821572946,46971.0
1996-12-13,11.654447821572946,11.654447821572946,11.654447821572946,11.654447821572946,0.0
1996-12-16,11.23065372671612,11.273032903692128,11.23065372671612,11.273032903692128,1414.0
1996-12-17,11.357789507516184,11.654447821572946,11.357789507516184,11.654447821572946,96343.0
1996-12-18,11.612071494514698,11.654450670148297,11.527311757537277,11.612071494514698,20700.0
1996-12-19,11.527310481243315,11.82396883496342,11.527310481243315,11.696829936429106,8786.0
1996-12-20,11.696833830866773,11.781593586680264,11.696833830866773,11.739213015918256,147514.0
1996-12-23,11.739213015918256,11.781593586680264,11.696833830866773,11.739213015918256,15771.0
1996-12-24,11.527310481243315,11.696829936429106,11.527310481243315,11.696829936429106,1286.0
1996-12-27,11.527310481243315,11.696829936429106,11.527310481243315,11.696829936429106,6771.0
1996-12-30,11.7815918997456,11.866351643422854,11.696832156068345,11.866351643422854,91286.0
1996-12-31,11.866351643422854,11.866351643422854,11.7815918997456,11.866351643422854,1414.0
1997-01-02,11.866354928156811,11.908734118871289,11.82397435173162,11.82397435173162,343.0
1997-01-03,11.781591272242474,11.781591272242474,11.781591272242474,11.781591272242474,77014.0
1997-01-06,11.7815918997456,11.866351643422854,11.7815918997456,11.866351643422854,8829.0
1997-01-07,11.866351643422854,11.866351643422854,11.7815918997456,11.866351643422854,8186.0
1997-01-08,12.035869781741384,12.205389269612438,11.866351679580664,12.205389269612438,3043.0
1997-01-09,11.951112093540576,12.120631590915536,11.951112093540576,12.035870456517646,102986.0
1997-01-10,12.07825507457754,12.925851460012687,12.07825507457754,12.925851460012687,36814.0
1997-01-13,12.8834680765382,13.30726543864496,12.8834680765382,13.010607008028144,17100.0
1997-01-14,12.798708326974763,13.052987575665076,12.798708326974763,13.010607008028144,80700.0
1997-01-15,13.010607008028144,13.010607008028144,12.84108750890127,13.010607008028144,12986.0
1997-01-16,13.010605670810088,13.349644634217729,12.883466752387369,13.349644634217729,24343.0
1997-01-17,13.349649808158285,13.985347418070583,13.13775106675779,13.985347418070583,25843.0
1997-01-20,14.621037661694633,15.214354392978873,14.621037661694633,14.621037661694633,215014.0
1997-01-21,14.663420741183778,14.663420741183778,14.451520684397996,14.663420741183778,220329.0
1997-01-22,14.663418220049287,14.748176565338362,14.197239006698656,14.621037661694633,96257.0
1997-01-23,14.578660677310742,14.62104124605503,14.324382807686847,14.451521742498796,32357.0
1997-01-24,14.197246787660928,14.197246787660928,14.0277286184663,14.11248701020817,59357.0
1997-01-27,13.985341964374898,13.985341964374898,13.603923824306731,13.900582223725277,22329.0
1997-01-28,13.60391934754179,13.773438773055746,13.60391934754179,13.773438773055746,27857.0
1997-01-29,13.815828209819026,13.858208790565982,13.773449014782924,13.858208790565984,6900.0
1997-01-30,13.858199826387857,13.858199826387857,13.73105955209854,13.73105955209854,59700.0
1997-01-31,13.73105955209854,13.815819273054768,13.73105955209854,13.73105955209854,9557.0
1997-02-03,13.561549270353789,13.815828604975794,13.180130961276229,13.815828604975794,19243.0
1997-02-04,13.646303375875934,13.900582604795613,13.561543632902708,13.561543632902708,25714.0
1997-02-05,13.5615401101861,13.815819273054768,13.5615401101861,13.73105955209854,48129.0
1997-02-06,13.73106277519618,13.73106277519618,13.349644634217729,13.349644634217729,126086.0
1997-02-07,13.688686295740023,13.688686295740023,13.180127750388907,13.180127750388907,63900.0
1997-02-10,13.180127339167615,13.180127339167615,12.290150605425806,12.290150605425806,23743.0
1997-02-11,12.374905848227456,12.88346419228201,12.374905848227456,12.713944744263824,38100.0
1997-02-12,12.54442843502229,12.883467415890555,12.54442843502229,12.88346741589056,43157.0
1997-02-13,13.137746651541756,13.137746651541756,12.841086850426846,12.88346741589056,7586.0
1997-02-14,12.88346419228201,12.88346419228201,12.544425296245636,12.713944744263824,2314.0
1997-02-17,12.713953053106655,12.79871283250809,12.671572470550476,12.79871283250809,7843.0
1997-02-18,12.713952710081625,12.925851460012687,12.713952710081625,12.925851460012687,124671.0
1997-02-19,12.925851808754793,13.01061158815623,12.713953053106655,12.79871283250809,28929.0
1997-02-20,13.052982293484211,13.052982293484211,12.544424001903062,12.544424001903062,10029.0
1997-02-21,12.713956128072123,12.713956128072123,12.33253772137221,12.50205732117467,17271.0
1997-02-24,12.713952606321133,12.713952606321133,12.205393947783945,12.459673277052538,5957.0
1997-02-25,12.332526601710995,12.374905770594678,12.163007154756274,12.163007154756274,5443.0
1997-02-26,12.290146643869315,12.290146643869315,11.569690345039763,11.696829936429106,13157.0
1997-02-27,11.69683371432918,12.078251918834484,11.69683371432918,11.951112979236225,21214.0
1997-02-28,12.03587134849472,12.24777142877251,11.739212898958431,11.951112979236225,5571.0
1997-03-03,11.908731526341636,12.035870456517646,11.908731526341636,12.035870456517646,16286.0
1997-03-04,12.078250629472423,12.417289613155818,12.078250629472423,12.374909047340214,21300.0
1997-03-05,12.417288612117982,12.671566443671184,12.332528873030164,12.6291872669824,18000.0
1997-03-06,12.71394972632595,13.476786155621284,12.671569154859236,13.476786155621284,29314.0
1997-03-07,13.434399876312026,13.56153875215994,13.137741575527013,13.519159588780571,9943.0
1997-03-10,13.561534670793256,13.646294357753233,13.307255609913316,13.646294357753233,19757.0
1997-03-11,13.561549270353789,13.815828604975794,13.561549270353789,13.815828604975794,1200.0
1997-03-12,13.561538798308392,13.773438773055746,13.561538798308392,13.773438773055746,943.0
1997-03-13,13.561543632902708,13.773443683190932,13.561543632902708,13.561543632902708,13714.0
1997-03-14,13.561543632902708,13.646303375875934,13.264885225351575,13.561543632902708,12429.0
1997-03-17,13.56154879859588,13.56154879859588,13.434409828563036,13.434409828563036,9814.0
1997-03-18,13.392027837140482,13.392027837140482,12.968229049347888,13.180127750388907,3986.0
1997-03-19,12.925840254868314,13.09535966214464,12.925840254868314,13.09535966214464,52671.0
1997-03-20,13.137744347097488,13.264883249766934,13.095363789067598,13.222504077447155,27943.0
1997-03-21,13.3496449683248,13.688683940217707,13.3496449683248,13.561543632902708,60471.0
1997-03-24,13.646303375875934,13.646303375875934,13.519164454271255,13.561543632902708,9857.0
1997-03-25,13.561543632902708,13.561543632902708,13.392025532666572,13.561543632902708,4071.0
1997-03-26,13.476786155621284,13.476786155621284,13.349647212642246,13.476786155621284,15300.0
1997-03-27,13.476789318402169,13.476789318402169,12.75633329149436,12.925851460012687,4029.0
1997-03-31,12.925843361431554,12.925843361431554,12.502046127096094,12.713944744263824,88286.0
1997-04-01,12.629192767313656,13.137751423330656,12.629192767313656,13.137751423330656,19200.0
1997-04-02,13.13774020681856,13.13774020681856,12.75632223330166,13.09535966214464,14657.0
1997-04-03,13.010607008028144,13.137747325228514,13.010607008028144,13.010607008028144,24214.0
1997-04-04,13.010610473225858,13.137750824288318,12.92585070108782,13.052991052150276,10029.0
1997-04-07,13.01061106647098,13.137751423330656,13.01061106647098,13.137751423330656,26100.0
1997-04-08,13.137747325228514,13.137747325228514,13.010607008028144,13.010607008028144,1457.0
1997-04-09,12.925840254868314,13.13774020681856,12.925840254868314,13.09535966214464,25929.0
1997-04-10,13.052991052150276,13.052991052150276,12.92585070108782,13.052991052150276,1329.0
1997-04-11,12.92585070108782,13.052991052150276,12.84109092894978,13.052991052150276,1843.0
1997-04-14,12.968224041138251,13.30726155472858,12.968224041138251,13.307261554728578,12343.0
1997-04-15,13.222508269663203,13.476786155621284,13.222508269663203,13.476786155621284,51129.0
1997-04-16,13.47678355264045,13.47678355264045,13.137745974943094,13.349644634217729,5143.0
1997-04-17,13.137744658106394,13.392023855174934,13.137744658106394,13.392023855174934,3471.0
1997-04-18,13.307264403983028,13.561543632902708,13.307264403983028,13.561543632902708,29271.0
1997-04-21,13.222504077447155,13.51916244081594,13.222504077447155,13.222504077447155,2829.0
1997-04-22,13.26489039447948,13.26489039447948,13.137751423330656,13.137751423330656,2357.0
1997-04-23,13.222501287995565,13.519159588780571,13.222501287995565,13.519159588780571,12257.0
1997-04-24,13.51916276085413,13.646301666533327,13.392023855174934,13.392023855174934,207429.0
1997-04-25,13.561543632902708,13.561543632902708,13.561543632902708,13.561543632902708,129.0
1997-04-28,13.434406969865124,13.476786155621284,12.756330297792662,13.476786155621284,3000.0
1997-04-29,13.392030633789036,13.519169603821878,13.052991532753657,13.434409828563036,74057.0
1997-04-30,13.010605670810088,13.349644634217729,12.92584592995818,13.349644634217729,943.0
1997-05-01,13.349644634217729,13.47678355264045,13.180125152513911,13.349644634217729,13457.0
1997-05-02,13.34964329614177,13.392023855174934,13.34964329614177,13.392023855174934,1114.0
1997-05-05,13.052989410726022,13.264888121569289,12.756330938403329,13.264888121569289,17700.0
1997-05-06,13.264884893365815,13.349644634217729,13.222505715795004,13.349644634217729,2443.0
1997-05-07,13.34964956177802,13.34964956177802,13.052991052150276,13.052991052150276,10457.0
1997-05-08,13.349645633030672,13.349645633030672,12.713948221933974,12.756328788385956,3043.0
1997-05-09,13.137751423330656,13.349650170482317,13.137751423330656,13.137751423330656,43971.0
1997-05-12,13.010605670810088,13.349644634217729,13.010605670810088,13.349644634217729,45300.0
1997-05-13,13.43440471129803,13.646303375875934,13.43440471129803,13.561543632902708,36857.0
1997-05-14,13.773447640427818,14.409145202513551,13.773447640427818,14.282004858669977,73071.0
1997-05-15,14.366762914704625,14.409143486174576,14.239623971715863,14.409143486174576,5914.0
1997-05-16,14.409143486174576,14.409143486174576,14.282003157475268,14.409143486174576,74314.0
1997-05-20,13.985344700027794,14.578661614922742,13.985344700027794,14.409143486174576,55457.0
1997-05-21,14.536282429163338,14.536282429163338,14.027725271497747,14.409143486174576,16114.0
1997-05-22,14.409142217253743,14.536281149046191,14.409142217253743,14.536281149046191,429.0
1997-05-23,14.451521373861686,14.83293955427857,14.451521373861686,14.83293955427857,11786.0
1997-05-26,14.960074406063512,15.256732728483604,14.960074406063512,15.256732728483604,133414.0
1997-05-27,15.256732728483604,15.34149244713362,15.17197300983359,15.256732728483604,181971.0
1997-05-28,14.83294328429442,15.256742138946525,14.83294328429442,15.087222597085685,92914.0
1997-05-29,15.087217731907351,15.214356654449082,15.044838552963554,15.044838552963547,14571.0
1997-05-30,14.83293413523353,15.256732728483604,14.790554968763482,15.256732728483604,7286.0
1997-06-02,15.087217731907351,15.12959829656148,14.663420399628036,15.044838552963547,80143.0
1997-06-03,14.62104087309373,15.044839621173834,14.62104087309373,14.83293955427857,2614.0
1997-06-04,14.832936287639995,15.002455749538983,14.832936287639995,14.875316845969802,14700.0
1997-06-05,14.875322310993734,15.129601597261528,14.875322310993734,15.002461261272316,94671.0
1997-06-06,15.044839494525345,15.34149792282891,15.002458927218882,15.34149792282891,95786.0
1997-06-09,15.42625738711721,15.42625738711721,15.087218397762443,15.171978145101134,32657.0
1997-06-10,15.171975220334335,15.171975220334335,14.621037661694633,14.621037661694633,3000.0
1997-06-11,14.578661614922742,14.83294088661081,14.409143486174576,14.409143486174576,5571.0
1997-06-12,14.83293955427857,14.83293955427857,14.40914219190889,14.83293955427857,6814.0
1997-06-13,15.171978552742653,15.171978552742653,14.40914219190889,14.83293955427857,101614.0
1997-06-16,15.044841835172264,15.044841835172264,14.832941737093789,15.002461261272316,1200.0
1997-06-17,14.832945778033068,15.256744703934928,14.832945778033068,15.21436411848924,43200.0
1997-06-18,14.83293955427857,15.129599370789856,14.83293955427857,14.83293955427857,16029.0
1997-06-19,14.917699303894592,15.044839621173834,14.83293955427857,14.83293955427857,42429.0
1997-06-20,14.83294088661081,14.875321458080764,14.409143486174576,14.409143486174576,1114.0
1997-06-23,14.409139301575983,14.83293657893606,14.409139301575983,14.49389903419003,9771.0
1997-06-24,14.53628009137598,15.044838552963554,14.53628009137598,15.044838552963547,6214.0
1997-06-25,14.91770305522484,15.08722259708568,14.91770305522484,15.087222597085685,6000.0
1997-06-26,15.044838552963554,15.214356654449082,15.002457988309423,15.044838552963547,10929.0
1997-06-27,14.917701499183051,15.044841835172264,14.917701499183051,15.002461261272316,1586.0
1997-06-30,14.917698580807192,15.002458326314756,14.621040164385896,14.960079146416152,27000.0
1997-07-02,14.621042186392694,14.917700643840163,14.409143486174576,14.409143486174576,2100.0
1997-07-03,14.83293955427857,14.917699303894592,14.62104087309373,14.83293955427857,455357.0
1997-07-04,14.62103864594755,14.917697031559992,14.62103864594755,14.917697031559992,3729.0
1997-07-07,14.79056037232577,14.83293955427857,14.40914219190889,14.83293955427857,4114.0
1997-07-08,14.790561700851406,14.790561700851406,14.409143486174576,14.409143486174576,1371.0
1997-07-09,14.409143486174576,14.536282429163338,14.409143486174576,14.409143486174576,11314.0
1997-07-10,14.409143486174576,14.536282429163338,14.409143486174576,14.409143486174576,178843.0
1997-07-11,14.4938987580509,14.748176565338362,14.4938987580509,14.621037661694633,1071.0
1997-07-14,14.409142217253743,14.6210408988113,14.409142217253743,14.536281149046191,56700.0
1997-07-15,14.536281085143862,14.790560333321364,14.536281085143862,14.790560333321364,200229.0
1997-07-16,14.536277930695436,14.832936296337556,14.536277930695436,14.621037661694633,45900.0
1997-07-17,14.621037661694633,14.705797392693826,14.621037661694633,14.621037661694633,53786.0
1997-07-18,14.70580194362205,14.790561700851406,14.409143486174576,14.409143486174576,31286.0
1997-07-21,14.536281149046191,14.536281149046191,14.409142217253743,14.536281149046191,127114.0
1997-07-22,14.409143486174576,14.493903243403937,14.409143486174576,14.409143486174576,4757.0
1997-07-23,14.409142559464968,14.451521742498796,14.409142559464968,14.451521742498796,109671.0
1997-07-24,14.197241248501596,14.578659405370413,14.197241248501596,14.578659405370413,1157.0
1997-07-25,14.409140673523623,14.578658769182011,14.197240628957651,14.197240628957651,48386.0
1997-07-28,14.197242149985756,14.536281149046191,14.197242149985756,14.536281149046191,6643.0
1997-07-29,14.493903243403937,14.578661614922742,14.409143486174576,14.409143486174576,85029.0
1997-07-30,14.409143486174576,14.578661614922742,14.324383728945222,14.409143486174576,149871.0
1997-07-31,14.409139301575983,14.578657381093926,14.409139301575983,14.49389903419003,19629.0
1997-08-01,14.409143486174576,14.536282429163338,14.409143486174576,14.409143486174576,27986.0
1997-08-05,14.409139301575983,14.49389903419003,14.409139301575983,14.49389903419003,6300.0
1997-08-06,14.578657103339973,14.621037661694633,14.578657103339973,14.621037661694633,5186.0
1997-08-07,14.621039195304071,15.595775511180411,14.621039195304071,15.511015771290715,33643.0
1997-08-08,15.468637862853264,15.468637862853264,15.12960023082712,15.383878108419104,6857.0
1997-08-11,15.044834124713526,15.46863133225368,15.044834124713526,15.256732728483604,2057.0
1997-08-12,15.044838552963554,15.256737219103208,14.832938501113569,15.044838552963547,2443.0
1997-08-13,14.832936296337556,15.256734951333526,14.621037661694633,14.621037661694633,1629.0
1997-08-14,14.621044549823752,15.256742138946525,14.621044549823752,15.087222597085685,8529.0
1997-08-15,15.087218397762443,15.171978145101134,15.087218397762443,15.171978145101134,3129.0
1997-08-18,14.832945736420282,15.256744661133206,14.832945736420282,15.129605676574831,107614.0
1997-08-19,15.256737574479104,15.256737574479104,14.451520684397996,14.663420741183778,5614.0
1997-08-20,14.621039834973908,15.044838552963554,14.621039834973908,15.044838552963547,471.0
1997-08-21,15.002459053510613,15.002459053510613,14.663421440756954,14.83293955427857,12386.0
1997-08-22,14.62104124605503,14.62104124605503,14.451521742498796,14.451521742498796,5100.0
1997-08-25,14.451519819570567,14.748178218465204,14.112480857570834,14.748178218465204,4157.0
1997-08-26,14.366760702593467,14.409141267537906,14.23962177918083,14.23962177918083,8614.0
1997-08-27,14.282001299078676,14.282001299078676,14.154862372633437,14.154862372633431,100157.0
1997-08-28,14.112485049969417,14.154865625664527,13.98534609430546,14.070105859984997,17357.0
1997-08-29,14.070105859984997,14.23962539134406,14.070105859984997,14.070105859984997,65700.0
1997-09-02,14.19724155287839,14.19724155287839,14.027723446188194,14.154862372633431,4071.0
1997-09-03,14.070102626433153,14.36676104527896,14.070102626433153,14.154862372633431,1929.0
1997-09-04,14.112481470057851,14.409141267537906,14.07010229082375,14.23962177918083,11229.0
1997-09-05,14.239623971715863,14.409143486174576,14.154864214486508,14.409143486174576,7200.0
1997-09-08,14.36675874241389,14.578657381093926,14.36675874241389,14.49389903419003,4629.0
1997-09-09,14.49389903419003,14.49389903419003,14.409139301575983,14.49389903419003,79243.0
1997-09-10,14.493908023022586,15.21436411848924,14.493908023022586,15.21436411848924,12171.0
1997-09-11,15.087218397762443,15.171978145101134,15.044839216948294,15.171978145101134,5100.0
1997-09-12,15.171979985776858,15.42625925864228,15.171979985776858,15.42625925864228,1671.0
1997-09-15,15.256742472888138,15.68054133681641,15.256742472888138,15.68054133681641,2486.0
1997-09-16,15.7652940632252,16.31623164723225,15.680534328323333,16.104331617122487,13414.0
1997-09-17,16.104342024355653,16.740039754076417,16.104342024355653,16.316242191403298,10971.0
1997-09-18,16.316235788841748,16.400995545258493,15.89243700675802,16.231476032425,5100.0
1997-09-19,15.7652940632252,16.23147191233038,15.7652940632252,16.104331617122487,49800.0
1997-09-22,15.89243297272291,16.104331617122487,15.89243297272291,16.104331617122487,3514.0
1997-09-23,16.273844721449613,16.74002238821048,16.273844721449613,16.528123826694536,8143.0
1997-09-24,16.31623885424738,16.867176681608136,16.31623885424738,16.740036330241317,101186.0
1997-09-25,16.74002924787698,16.867169545453333,16.74002924787698,16.824788984357813,90729.0
1997-09-26,16.951931470394356,17.12144957953026,16.909550903827586,16.951931470394356,19757.0
1997-09-29,17.079070783469778,17.079070783469778,16.909551284804166,16.909551284804166,6643.0
1997-09-30,16.909541791707095,16.994301493455403,16.104325317953,16.528123826694536,11400.0
1997-10-01,16.316233501915878,16.612891914938803,16.316233501915878,16.612891914938803,300.0
1997-10-02,16.61289445787438,16.697654215385157,16.35861518534206,16.697654215385157,1929.0
1997-10-03,16.4433778199034,16.740036330241317,16.4433778199034,16.740036330241317,8014.0
1997-10-06,16.740036534096788,16.86717688701189,16.57051837306135,16.86717688701189,6043.0
1997-10-07,16.61289445787438,16.740033401285263,16.61289445787438,16.697654215385157,27857.0
1997-10-08,16.697657136926242,16.740036330241317,16.697657136926242,16.740036330241317,3900.0
1997-10-09,16.528132170402202,16.74003083888853,16.316233501915878,16.612891914938803,7071.0
1997-10-10,16.485754128752944,16.697654215385157,16.485754128752944,16.697654215385157,32657.0
1997-10-14,16.316225265178588,16.69764323019115,16.316225265178588,16.528123826694536,7157.0
1997-10-15,16.443381183063018,16.485760385045896,16.316242191403298,16.316242191403298,48257.0
1997-10-16,16.146718555143575,16.44337705162074,16.146718555143575,16.146718555143575,4329.0
1997-10-17,15.89243970673336,16.01957867010292,15.595781201730546,15.765300743363804,4629.0
1997-10-20,15.256739169623115,15.383878108419104,15.256739169623115,15.383878108419104,2829.0
1997-10-21,15.256739169623115,15.383878108419104,15.256739169623115,15.383878108419104,7029.0
1997-10-22,15.38387710442496,15.51101742063393,15.256738173926406,15.34149792282891,94800.0
1997-10-23,15.044834124713526,15.256732728483604,14.83293413523353,15.256732728483604,24514.0
1997-10-24,14.875319065767696,15.256737219103208,14.875319065767696,15.044838552963547,2957.0
1997-10-27,14.960077592767608,15.256735978380052,14.62103864594755,14.917697031559992,429.0
1997-10-28,14.493901941524912,14.83293955427857,14.40914219190889,14.83293955427857,74357.0
1997-10-29,15.044841835172264,15.044841835172264,14.832941737093789,15.002461261272316,19757.0
1997-10-30,15.002459053510613,15.002459053510613,14.62104087309373,14.83293955427857,87729.0
1997-10-31,15.256734951333526,15.256734951333526,14.621037661694633,14.621037661694633,4114.0
1997-11-03,14.621040283879816,14.705800030080098,14.027723446188194,14.154862372633431,22886.0
1997-11-04,14.154866965475309,14.154866965475309,13.900587644368224,13.985347418070583,32486.0
1997-11-05,13.985341254833076,14.451519111899485,13.985341254833076,14.02772181586286,48600.0
1997-11-06,14.0277286184663,14.154867591789989,14.0277286184663,14.11248701020817,3771.0
1997-11-07,14.027727997777172,14.027727997777172,13.942966838363995,13.985347418070583,19929.0
1997-11-10,14.07010171078629,14.409140673523623,14.07010171078629,14.197240628957651,5100.0
1997-11-11,14.197241214236389,14.409141267537906,14.197241214236389,14.23962177918083,10971.0
1997-11-12,14.027725271497747,14.409143486174576,14.027725271497747,14.409143486174576,24900.0
1997-11-13,14.409140673523623,14.409140673523623,14.197240628957651,14.197240628957651,3386.0
1997-11-14,14.070102090742068,14.070102090742068,13.137746303746894,13.561543632902708,6729.0
1997-11-17,13.561541934177148,13.77344195792267,13.392023855174934,13.392023855174934,12814.0
1997-11-18,12.92584592995818,13.39202519749882,12.92584592995818,13.349644634217729,68400.0
1997-11-19,13.010610952268811,13.434409828563036,12.925851177009967,13.434409828563036,8057.0
1997-11-20,13.052984925750216,13.561541934177148,13.052984925750216,13.392023855174934,20700.0
1997-11-21,13.137750824288318,13.392030140702438,13.052991052150276,13.052991052150276,2786.0
1997-11-24,13.052980503180397,13.13774020681856,12.968220799542234,13.09535966214464,74014.0
1997-11-25,12.756325299123375,12.925843361431554,12.713944744263824,12.713944744263824,25071.0
1997-11-26,12.713949426757027,12.713949426757027,11.993492200193428,11.993492200193428,12600.0
1997-11-27,11.99348668661489,11.99348668661489,11.654447821572946,11.654447821572946,51686.0
1997-11-28,11.8663478050791,11.8663478050791,11.654447821572946,11.654447821572946,10457.0
1997-12-01,11.442548822887964,11.612068249469838,11.315409252951556,11.442548822887964,56571.0
1997-12-02,11.35779318135932,12.07825030976083,11.35779318135932,11.866351643422854,11357.0
1997-12-03,12.120630239950057,12.120630239950057,11.866351022229589,12.078249677474853,81857.0
1997-12-04,11.866351022229589,12.502048373675631,11.654450981274064,12.078249677474853,232200.0
1997-12-05,12.29014732550862,12.586807081392209,12.078248687629031,12.586807081392209,3343.0
1997-12-08,13.01061106647098,13.137751423330656,12.629192767313656,13.137751423330656,23829.0
1997-12-09,12.798707087843898,12.841086265667382,12.713947346486632,12.841086265667382,30686.0
1997-12-10,12.841091682898083,12.925851460012687,12.798712487196225,12.925851460012687,5786.0
1997-12-11,12.79870796912756,12.79870796912756,12.713948221933974,12.756328788385956,26100.0
1997-12-12,13.010603085440646,13.010603085440646,12.713944744263824,12.713944744263824,4714.0
1997-12-15,12.713944744263824,12.713944744263824,12.502046127096094,12.713944744263824,36043.0
1997-12-16,12.713944744263824,12.713944744263824,12.713944744263824,12.713944744263824,44271.0
1997-12-17,12.713944744263824,12.925843361431554,12.629185020254733,12.713944744263824,2314.0
1997-12-18,12.713948221933974,12.841087149869155,12.713948221933974,12.756328788385956,171729.0
1997-12-19,12.713944744263824,12.88346419228201,12.713944744263824,12.713944744263824,15600.0
1997-12-22,12.713948221933974,13.052987210708316,12.713948221933974,12.756328788385956,6557.0
1997-12-23,12.79870767067349,13.137746651541756,12.756328490920136,12.88346741589056,39471.0
1997-12-24,12.925851808754793,12.925851808754793,12.79871283250809,12.79871283250809,986.0
1997-12-29,12.925843361431554,13.349641981477014,12.713944744263824,12.713944744263824,188143.0
1997-12-30,12.713947925456424,12.968227161107624,12.713947925456424,12.88346741589056,72300.0
1997-12-31,12.88346109590407,13.09535966214464,12.75632223330166,13.09535966214464,6257.0
1998-01-02,13.052991052150276,13.0953702453639,13.052991052150276,13.052991052150276,34371.0
1998-01-05,12.71394699444121,12.92584564911181,12.332528861750022,12.332528861750022,45557.0
1998-01-06,12.374908719776062,12.374908719776062,11.866351643422854,11.866351643422854,57557.0
1998-01-07,11.654447413260389,11.866347389342648,11.442548822887964,11.442548822887964,12214.0
1998-01-08,11.44254922377667,11.654447821572946,11.44254922377667,11.654447821572946,78729.0
1998-01-09,11.654451591374553,11.866351643422854,11.442552925036576,11.866351643422854,24086.0
1998-01-12,11.01874982920594,11.23064979707225,11.01874982920594,11.103510232065396,34800.0
1998-01-13,11.2306542586986,11.866351643422854,11.2306542586986,11.866351643422854,9171.0
1998-01-14,11.866347389342648,11.866347389342648,11.442548822887964,11.442548822887964,185571.0
1998-01-15,11.44255491705957,11.866353709224558,11.44255491705957,11.48493479627607,67200.0
1998-01-16,11.527314204391155,12.29015061340176,11.527314204391155,11.951112979236225,21000.0
1998-01-19,11.951113365355036,12.290151010474265,11.908732793646031,11.908732793646031,29657.0
1998-01-20,12.078250346564314,12.247769834435369,12.035869781741384,12.205389269612438,133714.0
1998-01-21,12.290153724206808,12.459673277052538,12.290153724206808,12.459673277052538,216900.0
1998-01-22,12.459673277052538,12.544433053475403,12.459673277052538,12.459673277052538,86529.0
1998-01-23,12.290148976098806,12.374908719776062,11.866351643422854,11.866351643422854,7671.0
1998-01-26,11.866353260210063,12.078251955419177,11.866353260210063,11.993492200193428,3600.0
1998-01-27,11.99349215608204,12.332531175738064,11.99349215608204,12.290150605425806,16929.0
1998-01-28,12.290153724206808,12.459673277052538,12.290153724206808,12.459673277052538,4243.0
1998-01-29,12.502046127096094,12.713944744263824,12.502046127096094,12.713944744263824,9729.0
1998-01-30,13.13774020681856,13.13774020681856,12.798701392265906,13.09535966214464,8529.0
1998-02-02,13.09535966214464,13.13774020681856,12.925840254868314,13.09535966214464,54986.0
1998-02-03,13.095367992830386,13.222508322023444,13.095367992830386,13.180127750388907,18814.0
1998-02-04,13.180122533458828,13.180122533458828,12.713944744263824,12.713944744263824,52586.0
1998-02-05,12.75632791002041,12.841086265667382,12.713947346486632,12.841086265667382,34671.0
1998-02-06,12.841083637422464,12.841083637422464,12.374905848227456,12.713944744263824,4800.0
1998-02-09,12.502057321174672,12.713956128072123,12.502057321174672,12.50205732117467,44271.0
1998-02-10,12.502053858119403,12.502053858119403,12.290153724206808,12.459673277052538,19629.0
1998-02-11,12.502057321174672,12.502057321174672,12.290157128565973,12.50205732117467,346157.0
1998-02-12,12.502048373675631,12.502048373675631,12.078249677474853,12.078249677474853,13457.0
1998-02-13,12.078251910996046,12.71394937999584,12.078251910996046,12.290150605425806,15429.0
1998-02-16,12.2053908505118,12.290150605425806,12.2053908505118,12.290150605425806,2486.0
1998-02-17,12.290153724206808,12.459673277052538,12.290153724206808,12.459673277052538,143786.0
1998-02-18,11.866353216566283,12.417290930652072,11.866353216566283,12.290150605425806,32400.0
1998-02-19,12.332531175738064,12.459670115253816,12.290150605425806,12.290150605425806,149271.0
1998-02-20,12.078251910996046,12.290150605425806,12.078251910996046,12.290150605425806,4114.0
1998-02-23,11.951111053469006,12.29014863300302,11.866351312157931,12.247769455202627,7329.0
1998-02-24,12.078247507050634,12.713944744263824,12.078247507050634,12.713944744263824,46157.0
1998-02-25,12.756333124173334,13.137751423330656,12.756333124173334,13.137751423330656,17443.0
1998-02-26,13.349643720410036,13.98534104042956,13.349643720410036,13.942960480049496,39386.0
1998-02-27,13.942956765413504,13.942956765413504,13.05298186305846,13.519159588780571,21300.0
1998-03-02,13.561542365179816,13.942960480049496,13.519163190509936,13.942960480049496,3986.0
1998-03-03,13.985347418070583,14.197246159471078,13.985347418070583,13.985347418070583,8657.0
1998-03-04,13.900581518483708,14.02772181586286,13.85820234316413,14.02772181586286,4800.0
1998-03-05,13.858203953787626,14.19724155287839,13.858203953787626,14.154862372633431,21129.0
1998-03-06,14.07010099118244,14.154860727531808,14.02772181586286,14.02772181586286,2743.0
1998-03-09,13.985342347768835,14.02772291211061,13.561543632902708,13.561543632902708,35057.0
1998-03-10,13.56154891763397,13.56154891763397,13.137751423330656,13.137751423330656,2271.0
1998-03-11,13.13775412638567,13.13775412638567,12.92585394992531,12.968234539501838,8357.0
1998-03-12,12.92585394992531,13.307272327558362,12.92585394992531,12.968234539501838,50657.0
1998-03-13,12.968227161107624,13.01060634086098,12.841086850426846,12.88346741589056,67371.0
1998-03-16,12.713945986977931,12.756326545979936,12.459666790096346,12.586807081392209,75386.0
1998-03-17,12.163010375393275,12.374909047340214,11.993490883551578,12.374909047340214,4714.0
1998-03-18,12.035877728862282,12.502057321174672,12.035877728862282,12.50205732117467,51429.0
1998-03-19,12.078250629472423,12.671567465208,12.078250629472423,12.374909047340214,71871.0
1998-03-20,12.290144856112487,12.586804552389758,12.290144856112487,12.544424001903062,1714.0
1998-03-23,12.671571962459645,13.349650170482317,12.671571962459645,13.137751423330656,16629.0
1998-03-24,13.3496449683248,13.561543632902708,13.3496449683248,13.561543632902708,48686.0
1998-03-25,13.180125482378347,13.561543632902708,13.180125482378347,13.561543632902708,6429.0
1998-03-26,13.773438773055746,13.773438773055746,13.434399922027836,13.773438773055746,20829.0
1998-03-27,13.773443311246265,14.197240628957651,13.773443311246265,14.197240628957651,23786.0
1998-03-30,13.985337362093285,13.985337362093285,13.773438773055746,13.773438773055746,7500.0
1998-03-31,13.688686241533752,13.688686241533752,13.476786155621284,13.476786155621284,17957.0
1998-04-01,13.561547702735291,13.68868804820522,13.561547702735291,13.68868804820522,1457.0
1998-04-02,13.773448676670093,13.985347418070583,13.773448676670093,13.985347418070583,28586.0
1998-04-03,14.197239006698656,14.621037661694633,14.197239006698656,14.621037661694633,81429.0
1998-04-06,14.621046966919325,15.256744661133206,14.621046966919325,15.129605676574831,30814.0
1998-04-07,15.171978552742653,15.171978552742653,14.83293955427857,14.83293955427857,59400.0
1998-04-08,15.087225091248037,15.29912524646,14.748185951477696,15.129605676574831,200100.0
1998-04-09,15.214357606619943,15.34149792282891,15.129599243427853,15.34149792282891,30814.0
1998-04-13,15.256742472888138,15.68054133681641,15.256742472888138,15.68054133681641,3171.0
1998-04-14,15.341502245673793,15.807680303139488,15.341502245673793,15.68054133681641,10071.0
1998-04-15,15.807685533896183,16.061964936394098,15.807685533896183,16.061964936394094,4500.0
1998-04-16,15.892433916458224,15.892433916458224,15.765294999410669,15.807674176523092,6171.0
1998-04-17,15.807674176523092,16.061953396328484,15.807674176523092,15.807674176523092,9857.0
1998-04-20,15.807677250341277,16.400995545258493,15.807677250341277,16.231476032425,41529.0
1998-04-21,16.104342024355653,16.485760385045896,16.104342024355653,16.316242191403298,12857.0
1998-04-22,16.485755963011766,16.485755963011766,15.934819556458596,15.934819556458596,51514.0
1998-04-23,15.722913805342715,15.807673541874903,15.722913805342715,15.722913805342715,59957.0
1998-04-24,15.468632964327767,15.807671874699352,15.468632964327767,15.595773248572144,3643.0
1998-04-27,15.468635208490738,15.595775511180411,15.341496291511332,15.511015771290715,9171.0
1998-04-28,15.595772973805992,15.595772973805992,15.383872965701968,15.46863269180157,12471.0
1998-04-29,15.341493795507192,15.46863269180157,15.341493795507192,15.46863269180157,12729.0
1998-04-30,15.680535259475535,15.892433916458224,15.51101577960528,15.807674176523092,22886.0
1998-05-01,15.807673844913433,15.89243358307049,15.807673844913433,15.89243358307049,15600.0
1998-05-04,15.892437091282288,16.10433579059587,15.765298148836246,15.977196848149829,87471.0
1998-05-05,15.76529466869002,15.89243358307049,15.76529466869002,15.89243358307049,68100.0
1998-05-06,15.892438980132532,16.104337704630726,15.892438980132532,15.934819556458596,40671.0
1998-05-07,15.934819556458596,16.273857238513568,15.892438980132532,15.934819556458596,8143.0
1998-05-08,15.934819556458596,16.104337704630726,15.934819556458596,15.934819556458596,41957.0
1998-05-11,15.765301109602063,15.892440075925142,15.68054133681641,15.68054133681641,34500.0
1998-05-12,15.680540157887792,15.680540157887792,15.468640048999792,15.55339981541285,119571.0
1998-05-13,15.553394948380433,15.553394948380433,15.468635208490738,15.511015771290715,8829.0
1998-05-14,15.29911328066357,15.511011884433646,15.256732728483604,15.256732728483604,34586.0
1998-05-15,14.621042186392694,14.621042186392694,14.409143486174576,14.409143486174576,1286.0
1998-05-19,14.40914219190889,14.83293955427857,14.40914219190889,14.83293955427857,514.0
1998-05-20,14.409140673523623,14.409140673523623,14.197240628957651,14.197240628957651,3600.0
1998-05-21,13.985347418070583,13.985347418070583,13.56154854955878,13.985347418070583,6257.0
1998-05-22,13.815828604975794,13.858209186934909,13.815828604975794,13.815828604975794,6429.0
1998-05-25,13.815822483075651,13.900582223725277,13.77344330560598,13.900582223725277,40286.0
1998-05-26,13.900582223725277,14.19724062314382,13.900582223725277,13.900582223725277,56271.0
1998-05-27,13.561543632902708,13.561543632902708,13.137746303746894,13.561543632902708,557.0
1998-05-28,13.561543632902708,13.985342347768835,13.561543632902708,13.561543632902708,20229.0
1998-05-29,13.561543632902708,13.985342347768835,13.561543632902708,13.561543632902708,34414.0
1998-06-01,13.773438773055746,13.773438773055746,13.773438773055746,13.773438773055746,18257.0
1998-06-02,13.985346544783834,13.985346544783834,13.561547702735291,13.68868804820522,82371.0
1998-06-03,13.561543632902708,13.561543632902708,13.561543632902708,13.561543632902708,814.0
1998-06-04,13.688683564956351,13.900582223725277,13.688683564956351,13.900582223725277,5057.0
1998-06-05,13.985341964374898,13.985341964374898,13.77344330560598,13.900582223725277,6214.0
1998-06-08,13.98534104042956,14.070100775479512,13.942960480049496,13.942960480049496,7714.0
1998-06-09,13.858208790565982,13.858208790565982,13.858208790565982,13.858208790565984,514.0
1998-06-10,14.197235951130814,14.197235951130814,13.773438773055746,13.773438773055746,2057.0
1998-06-11,13.392025532666572,13.561543632902708,13.3496449683248,13.561543632902708,156429.0
1998-06-12,13.561543632902708,13.561543632902708,13.3496449683248,13.561543632902708,19757.0
1998-06-15,13.137745974943094,13.519164115921544,13.137745974943094,13.349644634217729,16414.0
1998-06-16,13.561543632902708,13.773443683190932,13.561543632902708,13.561543632902708,16329.0
1998-06-17,13.81582787066586,13.985347418070583,13.731068096963504,13.985347418070583,16843.0
1998-06-18,13.985337362093285,13.985337362093285,13.773438773055746,13.773438773055746,3814.0
1998-06-19,13.561534670793256,13.646294357753233,13.561534670793256,13.646294357753233,514.0
1998-06-22,13.773448676670093,13.985347418070583,13.773448676670093,13.985347418070583,42257.0
1998-06-23,13.98534197010196,14.409140673523623,13.98534197010196,14.197240628957651,25371.0
1998-06-24,14.409143486174576,14.409143486174576,14.197243400245911,14.409143486174576,4714.0
1998-06-25,13.985344700027794,14.409143486174576,13.985344700027794,14.409143486174576,7629.0
1998-06-26,14.324383728945222,14.409143486174576,13.985344700027794,14.409143486174576,7243.0
1998-06-29,14.197240628957651,14.197240628957651,14.197240628957651,14.197240628957651,14529.0
1998-06-30,14.197243400245911,14.409143486174576,13.985344700027794,14.409143486174576,24386.0
1998-07-02,13.98534636588616,14.282004858669977,13.98534636588616,14.282004858669977,2443.0
1998-07-03,14.409143486174576,14.409143486174576,14.409143486174576,14.409143486174576,214.0
1998-07-06,14.40914628658239,14.40914628658239,13.985347418070583,13.985347418070583,1800.0
1998-07-07,14.197243400245911,14.409143486174576,14.070104457257152,14.409143486174576,71571.0
1998-07-08,14.197241214236389,14.23962177918083,14.197241214236389,14.23962177918083,11186.0
1998-07-09,14.239612881023408,14.36675172498856,14.239612881023408,14.36675172498856,729.0
1998-07-10,14.070105859984997,14.19724481564895,14.070105859984997,14.070105859984997,1843.0
1998-07-13,14.197241214236389,14.23962177918083,14.197241214236389,14.23962177918083,3643.0
1998-07-14,14.23962119215496,14.23962119215496,14.197240628957651,14.197240628957651,3943.0
1998-07-15,14.197240628957651,14.282000369641986,14.197240628957651,14.197240628957651,24257.0
1998-07-16,14.366762914704625,14.409143486174576,14.197243400245911,14.409143486174576,20100.0
1998-07-17,14.282001193253514,14.663420741183778,14.282001193253514,14.663420741183778,30557.0
1998-07-20,14.663420741183778,14.96007915783144,14.663420741183778,14.663420741183778,3986.0
1998-07-21,14.96007915783144,14.96007915783144,14.663420741183778,14.663420741183778,2529.0
1998-07-22,14.832941806917004,14.832941806917004,14.70580285603994,14.70580285603994,4543.0
1998-07-23,14.790562618528194,14.917701569405258,14.70580285603994,14.70580285603994,7843.0
1998-07-24,14.748182044428749,14.748182044428749,14.70580285603994,14.70580285603994,3514.0
1998-07-27,14.621037661694633,14.621037661694633,14.536277930695436,14.621037661694633,17229.0
1998-07-28,14.621037661694633,14.832936296337556,14.536277930695436,14.621037661694633,9514.0
1998-07-29,14.621039300570438,14.748178218465204,14.621039300570438,14.748178218465204,44957.0
1998-07-30,14.621037661694633,14.621037661694633,14.621037661694633,14.621037661694633,88543.0
1998-07-31,14.621042186392694,14.621042186392694,14.409143486174576,14.409143486174576,108471.0
1998-08-04,14.409141898249825,14.409141898249825,14.32438215036121,14.32438215036121,95571.0
1998-08-05,14.197246159471078,14.197246159471078,13.81582787066586,13.985347418070583,92186.0
1998-08-06,13.815828604975794,13.815828604975794,13.815828604975794,13.815828604975794,2229.0
1998-08-07,13.81582787066586,13.985347418070583,13.81582787066586,13.985347418070583,21686.0
1998-08-10,13.815822861822388,13.985342347768835,13.561543632902708,13.561543632902708,86314.0
1998-08-11,13.476789318402169,13.476789318402169,12.925851460012687,12.925851460012687,10757.0
1998-08-12,13.137746303746894,13.561543632902708,13.010605996431895,13.561543632902708,1414.0
1998-08-13,13.561548299267724,13.561548299267724,12.968231280012237,13.052991052150276,2571.0
1998-08-14,12.968223916291103,12.968223916291103,12.713944744263824,12.713944744263824,11871.0
1998-08-17,12.713944744263824,12.713944744263824,12.544425296245636,12.713944744263824,2914.0
1998-08-18,13.137751423330656,13.137751423330656,13.095370842473814,13.137751423330656,16500.0
1998-08-19,13.137751648067836,14.112487010208172,13.137751648067836,14.11248701020817,6900.0
1998-08-20,13.349647265505943,13.561545966546964,13.180127750388907,13.180127750388907,3771.0
1998-08-21,13.137751423330656,13.137751423330656,13.137751423330656,13.137751423330656,86.0
1998-08-24,13.561543632902708,13.561543632902708,13.392025532666572,13.561543632902708,19029.0
1998-08-25,13.561543632902708,13.561543632902708,13.137746303746894,13.561543632902708,9857.0
1998-08-26,13.137751595654636,13.137751595654636,12.925851460012687,12.925851460012687,1800.0
1998-08-27,13.13774815456587,13.13774815456587,12.035871340683784,12.290150605425806,6043.0
1998-08-28,12.290148976098806,12.290148976098806,11.866351643422854,11.866351643422854,38443.0
1998-08-31,11.8663478050791,11.8663478050791,11.654447821572946,11.654447821572946,60000.0
1998-09-01,11.442553019247624,11.442553019247624,10.806855629289425,11.357793274872511,23700.0
1998-09-02,11.654447413260389,11.654447413260389,11.442548822887964,11.442548822887964,57814.0
1998-09-03,11.44255444199625,12.290150605425806,11.44255444199625,12.290150605425806,2571.0
1998-09-04,12.713944744263824,12.925843361431554,12.713944744263824,12.713944744263824,59143.0
1998-09-08,12.925851460012687,12.925851460012687,12.925851460012687,12.925851460012687,40500.0
1998-09-09,12.968234539501838,12.968234539501838,12.968234539501838,12.968234539501838,5571.0
1998-09-10,12.96823187132499,13.137751423330656,12.71395254331649,13.137751423330656,25200.0
1998-09-11,12.968226493239277,13.349644634217729,12.968226493239277,13.349644634217729,2271.0
1998-09-14,13.349649808158285,13.985347418070583,13.349649808158285,13.985347418070583,10243.0
1998-09-15,13.985347418070583,13.985347418070583,13.985347418070583,13.985347418070583,5871.0
1998-09-16,14.409143486174576,14.409143486174576,13.985344700027794,14.409143486174576,1114.0
1998-09-17,14.409141267537906,14.409141267537906,14.15486203500229,14.23962177918083,3257.0
1998-09-18,14.154862372633437,14.19724155287839,14.154862372633437,14.154862372633431,13586.0
1998-09-21,13.98534197010196,14.197240628957651,13.98534197010196,14.197240628957651,6857.0
1998-09-22,14.070104457257152,14.409143486174576,14.070104457257152,14.409143486174576,2014.0
1998-09-23,14.409136927693377,15.256732728483604,14.409136927693377,15.256732728483604,33943.0
1998-09-24,15.256738173926406,15.51101742063393,15.256738173926406,15.34149792282891,2914.0
1998-09-25,15.04484047639296,15.383878108419104,15.04484047639296,15.383878108419104,62400.0
1998-09-28,15.256739743398663,15.468638444597904,15.256739743398663,15.42625925864228,6643.0
1998-09-29,15.256744661133206,15.468643430634168,15.087225091248037,15.129605676574831,88329.0
1998-09-30,15.087221662428709,15.256741193787777,13.98534609430546,14.070105859984997,30300.0
1998-10-01,14.324383728945222,14.621042186392694,14.324383728945222,14.409143486174576,392057.0
1998-10-02,14.409143486174576,14.83294088661081,14.409143486174576,14.409143486174576,47571.0
1998-10-05,14.197243400245911,14.409143486174576,14.197243400245911,14.409143486174576,10029.0
1998-10-06,14.40914219190889,14.83293955427857,14.40914219190889,14.83293955427857,13714.0
1998-10-07,14.83293729485498,15.256735978380052,14.62103864594755,14.917697031559992,50914.0
1998-10-08,14.62104087309373,15.044839621173834,14.62104087309373,14.83293955427857,100157.0
1998-10-09,14.83293955427857,14.83293955427857,14.578660305430503,14.83293955427857,2229.0
1998-10-13,15.17197434330799,15.511013247706392,15.17197434330799,15.46863269180157,5357.0
1998-10-14,15.044834124713526,15.256732728483604,15.044834124713526,15.256732728483604,18129.0
1998-10-15,15.044841042199426,15.42625925864228,15.044841042199426,15.42625925864228,1757.0
1998-10-16,15.638156062608749,15.680536629133286,15.044839216948294,15.171978145101134,4629.0
1998-10-19,15.46863269180157,15.511013247706392,15.256734069407592,15.46863269180157,11871.0
1998-10-20,15.680532699905593,15.892431322299572,15.46863269180157,15.46863269180157,15429.0
1998-10-21,15.595780488692917,15.934819556458596,15.468640145425429,15.934819556458596,14614.0
1998-10-22,16.019570602772312,16.189090059036896,15.892431703428912,16.189090059036896,19414.0
1998-10-23,16.189090059036896,16.31623034409037,16.104330330904606,16.189090059036896,113700.0
1998-10-26,16.104333996162886,16.951931470394356,16.104333996162886,16.951931470394356,160371.0
1998-10-27,16.951933982814577,17.37573139703029,16.951933982814577,17.37573139703029,55243.0
1998-10-28,16.95193992112406,16.95193992112406,16.316242191403298,16.316242191403298,536143.0
1998-10-29,16.316233501915878,16.655271094351928,16.316233501915878,16.612891914938803,165171.0
1998-10-30,16.612897566892507,16.909556080843046,16.612897566892507,16.86717688701189,282686.0
1998-11-02,16.867175832212467,17.206214904502957,16.867175832212467,17.16383432761128,78257.0
1998-11-03,16.909549608061514,17.036689912308766,16.909549608061514,17.036689912308766,47529.0
1998-11-04,16.909550903827586,16.994310651250736,16.909550903827586,16.951931470394356,47914.0
1998-11-05,16.951936660385016,16.951936660385016,16.86717688701189,16.86717688701189,40757.0
1998-11-06,16.867174635020966,16.994313585250516,16.82479406113736,16.994313585250516,258300.0
1998-11-09,16.994310651250736,16.994310651250736,16.86717172297121,16.951931470394356,24600.0
1998-11-10,16.86717210299297,16.909551284804166,16.86717210299297,16.909551284804166,21986.0
1998-11-11,16.909548720838647,16.909548720838647,16.824788984357813,16.824788984357813,67329.0
1998-11-12,16.824796307469917,16.86717688701189,16.740036534096788,16.86717688701189,203571.0
1998-11-13,16.909556080843046,16.909556080843046,16.824796307469917,16.86717688701189,187114.0
1998-11-16,16.740036330241317,16.867176681608136,16.740036330241317,16.740036330241317,15686.0
1998-11-17,16.824796102582265,16.824796102582265,16.612897364585297,16.740036330241317,27257.0
1998-11-18,16.740029911101963,16.782410473876563,16.655270171263023,16.655270171263023,29186.0
1998-11-19,16.740029911101963,16.740029911101963,16.104332555165048,16.655270171263023,108171.0
1998-11-20,16.146716276008256,16.655273428798193,16.104335704944617,16.231476032425,82886.0
1998-11-23,16.570515360913827,16.570515360913827,16.443375031109984,16.443375031109984,15300.0
1998-11-24,16.44337055672996,16.44337055672996,16.019571882220617,16.104331617122487,180857.0
1998-11-25,15.765300743363802,16.10433844091955,15.765300743363802,15.765300743363804,110957.0
1998-11-26,15.468640852650214,15.765300743363802,15.256742118464029,15.765300743363804,2057.0
1998-11-27,15.680537050438778,16.10433441280846,14.83293955427857,14.83293955427857,24729.0
1998-11-30,15.044842290434277,15.468639727994226,13.561547101842445,13.60392767702484,44700.0
1998-12-01,14.663418220049287,14.663418220049287,13.688682006413613,14.621037661694633,4200.0
1998-12-02,14.62103933237932,14.62103933237932,14.197240628957651,14.197240628957651,3643.0
1998-12-03,13.942956812859878,14.409135925878168,13.60391934754179,13.773438773055746,5957.0
1998-12-04,13.858208450372452,13.985347418070583,13.858208450372452,13.985347418070583,35357.0
1998-12-07,14.409140673523623,14.409140673523623,13.603923829877596,14.197240628957651,23400.0
1998-12-08,14.197246159471078,14.197246159471078,13.773448676670093,13.985347418070583,20186.0
1998-12-09,13.9005776493363,13.9005776493363,13.731058223822346,13.773438773055746,11443.0
1998-12-10,13.688689154339572,13.688689154339572,13.392030633789036,13.434409828563036,22971.0
1998-12-11,13.434409828563036,13.85820870485726,13.434409828563036,13.434409828563036,57386.0
1998-12-14,13.392030633789036,13.815828124372414,13.392030633789036,13.434409828563036,900.0
1998-12-15,13.392030387864876,13.985347418070583,13.392030387864876,13.985347418070583,4843.0
1998-12-16,15.256741490057625,15.256741490057625,14.282004858669977,14.282004858669977,30857.0
1998-12-17,15.002457472603682,15.002457472603682,14.197240628957651,14.197240628957651,14057.0
1998-12-18,14.197245091344495,14.409145202513551,14.197245091344495,14.282004858669977,32786.0
1998-12-21,13.985345925113062,13.985345925113062,13.60392767702484,13.60392767702484,4200.0
1998-12-22,13.985345925113062,13.985345925113062,13.561547101842445,13.60392767702484,6471.0
1998-12-23,13.942967180638188,13.942967180638188,13.561548882469854,13.858208790565984,17443.0
1998-12-24,13.985342347768835,13.985342347768835,13.561543632902708,13.561543632902708,4757.0
1998-12-29,13.561541934177148,13.561541934177148,13.392023855174934,13.392023855174934,7971.0
1998-12-30,13.392025532666572,13.561543632902708,13.3496449683248,13.561543632902708,28071.0
1998-12-31,13.773448676670093,13.985347418070583,13.56154854955878,13.985347418070583,10757.0
1999-01-04,14.40914161123429,14.40914161123429,14.070102626433153,14.154862372633431,55414.0
1999-01-05,14.154864214486508,14.409143486174576,14.070104457257152,14.409143486174576,18171.0
1999-01-06,14.409143486174576,14.83294088661081,14.197243400245911,14.409143486174576,112071.0
1999-01-07,14.197242125013624,14.83293955427857,14.197242125013624,14.83293955427857,84814.0
1999-01-08,14.409139018602644,14.875316845969802,14.409139018602644,14.875316845969802,11486.0
1999-01-11,14.832938835299627,14.960079146416158,14.832938835299627,14.960079146416152,27171.0
1999-01-12,14.917696311550106,14.960076870712204,14.49389903419003,14.49389903419003,67800.0
1999-01-13,14.19724062314382,14.19724062314382,13.900582223725277,13.900582223725277,15600.0
1999-01-14,13.773438773055746,14.070097074850258,13.773438773055746,13.773438773055746,83657.0
1999-01-15,13.773438773055746,13.985337362093285,13.773438773055746,13.773438773055746,76071.0
1999-01-18,13.773438773055746,14.070097074850258,13.773438773055746,13.773438773055746,12471.0
1999-01-19,13.98534609430546,14.19724481564895,13.98534609430546,14.070105859984997,69986.0
1999-01-20,14.07010099118244,14.4091399365799,13.985341254833076,14.02772181586286,56829.0
1999-01-21,14.027727997777172,14.027727997777172,13.773448676670093,13.985347418070583,90900.0
1999-01-22,14.197240628957651,14.197240628957651,13.98534197010196,14.197240628957651,4671.0
1999-01-25,14.197231630138395,14.197231630138395,13.646294357753233,13.646294357753233,129.0
1999-01-26,14.197246159471078,14.40914628658239,13.985347418070583,13.985347418070583,3514.0
1999-01-27,13.77344781661493,13.985346544783834,13.561547702735291,13.68868804820522,10543.0
1999-01-28,13.68868804820522,13.77344781661493,13.68868804820522,13.68868804820522,71229.0
1999-01-29,13.561541934177148,13.60392249321031,13.222504390462571,13.392023855174934,45086.0
1999-02-01,13.773438773055746,13.773438773055746,13.773438773055746,13.773438773055746,300.0
1999-02-02,13.773447206333088,13.90058616045894,13.60392767702484,13.60392767702484,4971.0
1999-02-03,13.603919301249125,13.603919301249125,13.519159588780571,13.519159588780571,82800.0
1999-02-04,13.56154891763397,13.56154891763397,12.925851290468149,13.137751423330656,24043.0
1999-02-05,13.137749664282495,13.60392767702484,13.010609324445973,13.60392767702484,32786.0
1999-02-08,13.603927167487006,13.603927167487006,13.264888121569289,13.264888121569289,11357.0
1999-02-09,13.137747325228514,13.349646006281894,13.010607008028144,13.010607008028144,2143.0
1999-02-10,12.925851460012687,13.010611237127296,12.713952710081625,12.925851460012687,23357.0
1999-02-11,12.713952710081625,13.052991818540033,12.713952710081625,12.925851460012687,54429.0
1999-02-12,12.92584592995818,13.349644634217729,12.92584592995818,13.349644634217729,106586.0
1999-02-15,13.349650170482317,13.349650170482317,13.137751423330656,13.137751423330656,557.0
1999-02-16,13.137747325228514,13.137747325228514,12.71394857741133,13.010607008028144,10286.0
1999-02-17,12.713956128072123,12.798715927973351,12.502057321174672,12.50205732117467,5529.0
1999-02-18,12.502044837126231,12.713943432430112,12.459664286639535,12.544424001903062,24857.0
1999-02-19,12.459673378737811,12.925851460012687,12.459673378737811,12.925851460012687,41743.0
1999-02-22,12.925846897062744,13.01060664425633,12.713948221933974,12.756328788385956,7757.0
1999-02-23,13.773449231158716,13.773449231158716,12.75633329149436,12.925851460012687,108514.0
1999-02-24,12.713944744263824,12.713944744263824,12.544425296245636,12.713944744263824,273129.0
1999-02-25,12.5868171210759,13.137755127578275,12.3749169284672,12.50205732117467,39257.0
1999-02-26,12.586806217904558,12.671564558673632,12.502046491425434,12.671564558673632,4286.0
1999-03-01,12.671564189404275,12.713944744263824,12.671564189404275,12.713944744263824,6771.0
1999-03-02,12.671566443671184,12.92584566093464,12.5020483512058,12.6291872669824,80786.0
1999-03-03,12.459665572236547,12.713944744263824,12.459665572236547,12.713944744263824,41957.0
1999-03-04,12.671571962459645,13.137751423330656,12.671571962459645,13.137751423330656,46200.0
1999-03-05,13.137746303746894,13.561543632902708,13.137746303746894,13.561543632902708,5957.0
1999-03-08,13.561545041683788,14.62104124605503,13.561545041683788,14.451521742498796,5743.0
1999-03-09,14.154864214486508,14.621042186392694,14.154864214486508,14.409143486174576,23829.0
1999-03-10,14.409144312358093,15.256740547540112,14.409144312358093,15.002461261272316,36557.0
1999-03-11,15.08721867612139,15.51101742063393,15.044839494525345,15.34149792282891,44743.0
1999-03-12,15.256734338200555,15.638152419513558,15.256734338200555,15.595773248572144,50786.0
1999-03-15,15.638159498595703,16.061958328405446,15.638159498595703,15.85005822064523,37929.0
1999-03-16,15.850053345139226,15.892433907939203,15.468635208490738,15.511015771290715,58414.0
1999-03-17,15.511015771290715,15.511015771290715,14.917697592062863,15.511015771290715,138086.0
1999-03-18,15.89243358307049,15.89243358307049,15.850053021136844,15.89243358307049,39814.0
1999-03-19,16.104337704630726,16.104337704630726,15.892438980132532,15.934819556458596,48857.0
1999-03-22,15.892437091282288,16.10433579059587,15.892437091282288,15.977196848149829,14571.0
1999-03-23,15.977199848710796,15.977199848710796,15.68054133681641,15.68054133681641,122100.0
1999-03-24,15.256734069407592,15.595772973805992,15.256734069407592,15.46863269180157,73886.0
1999-03-25,15.553400984782526,15.68054133681641,15.256742472888138,15.68054133681641,40800.0
1999-03-26,16.104325317953,16.74002238821048,15.595768493172802,16.528123826694536,85971.0
1999-03-29,16.528123826694536,16.528123826694536,16.104325317953,16.528123826694536,23400.0
1999-03-30,16.528123826694536,16.528123826694536,16.316225265178588,16.528123826694536,26314.0
1999-03-31,16.528135791107665,16.528135791107665,16.31623707620214,16.485755216700174,151243.0
1999-04-01,16.4857497313258,16.4857497313258,16.104331617122487,16.104331617122487,39686.0
1999-04-05,16.104331617122487,16.27385108692622,16.104331617122487,16.104331617122487,5014.0
1999-04-06,16.23147125733159,16.273850430217276,16.18909069873577,16.273850430217276,39429.0
1999-04-07,16.104338815033874,16.104338815033874,15.68054133681641,15.68054133681641,36043.0
1999-04-08,15.680531321733676,15.680531321733676,15.256732728483604,15.256732728483604,2100.0
1999-04-09,15.17198772050703,16.104344143954783,15.17198772050703,16.061964936394094,1114.0
1999-04-12,16.061951159693496,16.27384978716919,16.061951159693496,16.189090059036896,49457.0
1999-04-13,16.27384978716919,16.528128971566066,16.104330330904606,16.189090059036896,7286.0
1999-04-14,16.189101814032494,16.316242191403298,16.189101814032494,16.316242191403298,22800.0
1999-04-15,16.52813179179138,17.587627881373756,16.52813179179138,17.248588910993746,50100.0
1999-04-16,17.290973286864855,17.587633167974396,16.951935600285086,17.16383432761128,67243.0
1999-04-19,17.163832689922433,17.37573139703029,17.163832689922433,17.37573139703029,55157.0
1999-04-20,17.29097163704503,17.37573139703029,17.07907292993717,17.37573139703029,16800.0
1999-04-21,17.37572802704151,18.604743615607315,17.37572802704151,18.22332546250425,48514.0
1999-04-22,17.79953711146414,18.22333607602176,17.79953711146414,17.79953711146414,20443.0
1999-04-23,18.011428393085236,18.22332847989214,18.011428393085236,18.011428393085236,5614.0
1999-04-26,18.011430924040543,18.223331040623524,17.841912770769213,18.096190693531582,18429.0
1999-04-27,18.011431643936586,18.64712924767212,18.011431643936586,18.64712924767212,114771.0
1999-04-28,18.22332964910836,20.130422238466995,18.22332964910836,20.130422238466995,77786.0
1999-04-29,20.130416110454004,20.76611344672403,19.282818738287165,20.76611344672403,83957.0
1999-04-30,20.766110210867584,20.766110210867584,19.070917116395737,20.34231159082212,19371.0
1999-05-03,20.130410990669592,20.130410990669592,19.07091523777861,19.833751293005808,5829.0
1999-05-04,19.833759629962337,19.91851938125008,19.49472201052186,19.91851938125008,74357.0
1999-05-05,19.7066126655012,19.791372382249605,19.494714066485127,19.7066126655012,28800.0
1999-05-06,19.91851126451727,19.91851126451727,19.7066126655012,19.7066126655012,1843.0
1999-05-07,19.28281817194124,19.28281817194124,19.0709195279782,19.0709195279782,55114.0
1999-05-10,19.07092697304289,19.07092697304289,18.859028246357106,18.859028246357106,1500.0
1999-05-11,18.943780618742416,19.28281817194124,18.943780618742416,19.0709195279782,46929.0
1999-05-12,18.64712924767212,18.689509826966923,18.64712924767212,18.64712924767212,11957.0
1999-05-13,18.435228116967476,19.49472444766225,18.435228116967476,18.94378668827152,91071.0
1999-05-14,18.68950871072419,18.943788014173563,18.68950871072419,18.859028246357106,12343.0
1999-05-17,18.859023117805663,19.282820455929155,18.647123063033572,19.282820455929155,61457.0
1999-05-18,19.28281751413583,19.45233697780741,19.070918877401407,19.24043834107299,26014.0
1999-05-19,19.240444740026245,19.494724020101376,19.240444740026245,19.32520450005129,34886.0
1999-05-20,19.325194632988318,19.83375154776887,19.325194632988318,19.7066126655012,36300.0
1999-05-21,19.79137371909664,20.76610983468883,19.79137371909664,20.38469177641231,22500.0
1999-05-25,19.49471945461413,19.537098631846547,19.49471945461413,19.49471945461413,33343.0
1999-05-26,19.409959083433755,19.579478558272932,19.409959083433755,19.409959083433755,43414.0
1999-05-27,19.4947157364412,20.34231159082212,19.4947157364412,20.34231159082212,16457.0
1999-05-28,19.918512970776664,20.34231159082212,19.918512970776664,20.34231159082212,123214.0
1999-05-31,20.13042490311508,20.342323645855807,19.96090535463817,19.96090535463817,5229.0
1999-06-01,20.342318137688736,20.342318137688736,19.87614019846143,19.91851938125008,39729.0
1999-06-02,19.91851100866548,19.91851100866548,19.833751293005808,19.833751293005808,9514.0
1999-06-03,20.21517920361236,20.342318137688736,19.91851938125008,19.91851938125008,36429.0
1999-06-04,19.664236943639825,20.342314844157183,19.664236943639825,20.003275893898508,17529.0
1999-06-07,20.3423147606406,20.850873183940703,19.706617424370588,20.76611344672403,23957.0
1999-06-08,20.97801178394639,22.88510376430515,20.97801178394639,22.249406437518896,36986.0
1999-06-09,22.46131259159058,22.67321269514764,22.0375151558978,22.0375151558978,6986.0
1999-06-10,21.825608091731763,22.249406777977597,21.61370944146395,21.61370944146395,5486.0
1999-06-11,21.61370944146395,21.825608091731763,21.571328879984257,21.61370944146395,16243.0
1999-06-14,22.037506837704036,22.037506837704036,21.189909514828017,21.189909514828017,18771.0
1999-06-15,22.037506837704036,22.037506837704036,20.46945248323847,21.189909514828017,35871.0
1999-06-16,20.3423147606406,21.020392658374075,20.3423147606406,20.76611344672403,86400.0
1999-06-17,20.5542134108272,20.978012096910625,20.5542134108272,20.76611344672403,25671.0
1999-06-18,20.342315379141763,20.935632171987915,20.342315379141763,20.850873817904407,6429.0
1999-06-21,20.34231159082212,20.85086993487668,20.34231159082212,20.34231159082212,57000.0
1999-06-22,20.130422238466995,20.130422238466995,19.918522138064493,20.130422238466995,56957.0
1999-06-23,20.342313235837928,20.723731331867864,20.130414601534657,20.723731331867864,64543.0
1999-06-24,20.55421221552607,21.189909514828017,20.55421221552607,21.189909514828017,84471.0
1999-06-25,21.10515257690491,21.40181237204494,20.978013654495133,21.40181237204494,86614.0
1999-06-28,20.978013654495133,21.40181237204494,20.978013654495133,21.40181237204494,17529.0
1999-06-29,21.18991751309091,22.0375151558978,21.18991751309091,22.0375151558978,101229.0
1999-06-30,22.03750189857639,22.969857359066868,22.03750189857639,22.88509764577593,143743.0
1999-07-02,22.88510476603341,22.969864505695703,22.546065807384256,22.546065807384256,18643.0
1999-07-05,22.885098447553347,23.30889564314589,22.885098447553347,23.30889564314589,6557.0
1999-07-06,23.308893352649537,23.520793315332902,23.308893352649537,23.351273899470108,31500.0
1999-07-07,22.079885695158133,22.461303792141404,22.079885695158133,22.079885695158133,9043.0
1999-07-08,22.24941387374419,22.24941387374419,22.0375151558978,22.0375151558978,64629.0
1999-07-09,22.07989434518281,22.07989434518281,21.867995627336427,22.0375151558978,34457.0
1999-07-12,22.0375151558978,22.24941387374419,21.995134580902125,22.0375151558978,3429.0
1999-07-13,22.0375151558978,22.0375151558978,21.825615052340748,22.0375151558978,126729.0
1999-07-14,22.03751032092427,22.461307663636997,22.03751032092427,22.33416873796525,37500.0
1999-07-15,22.249406437518896,22.249406437518896,22.037507790493542,22.249406437518896,86786.0
1999-07-16,22.0375151558978,22.12227492017849,21.825615052340748,22.0375151558978,144686.0
1999-07-19,21.69846362216621,22.03750248434174,21.44418447553456,21.48656502616144,4714.0
1999-07-20,21.5289471410176,21.82560549321497,21.44418741385977,21.5289471410176,43886.0
1999-07-21,21.189909514828017,21.44418871169082,20.76611223910016,21.189909514828017,50829.0
1999-07-22,21.189910755218115,21.61370944146395,21.189910755218115,21.61370944146395,89529.0
1999-07-23,21.528947777813546,22.03750615580296,21.528947777813546,21.86798669647316,119443.0
1999-07-26,21.99512134907601,22.88509764577593,21.86798247199452,22.88509764577593,212486.0
1999-07-27,22.885109364441703,23.2665289624175,22.249411882096105,23.2665289624175,23786.0
1999-07-28,23.224140877493756,24.15649651376552,23.224140877493756,23.94459649773277,57386.0
1999-07-29,23.944601306953167,24.58029871130963,23.944601306953167,24.24125972613008,110486.0
1999-07-30,24.156499354949705,24.2412577084796,23.944599313994186,24.156499354949705,62057.0
1999-08-03,24.537921257838693,24.537921257838693,22.715587380020864,23.52080428816073,5314.0
1999-08-04,23.7326956101582,24.156492805750748,22.885098447553347,23.30889564314589,32271.0
1999-08-05,23.732712649292942,26.27550319130927,23.64795148646747,25.85170292002537,121671.0
1999-08-06,25.427895177761524,27.546887366381867,25.427895177761524,27.123087265805417,673886.0
1999-08-09,26.699298101906493,27.12309556066927,26.487397986814354,26.487397986814354,171343.0
1999-08-10,26.487397986814354,26.699298101906493,26.487397986814354,26.487397986814354,395100.0
1999-08-11,26.487397986814354,26.699298101906493,26.063600528051573,26.487397986814354,150857.0
1999-08-12,26.699289268435454,26.911189313420365,26.275491949886188,26.699289268435454,18514.0
1999-08-13,26.699289268435454,26.699289268435454,26.52976978673163,26.699289268435454,12600.0
1999-08-16,26.699289268435454,27.123086586984723,26.699289268435454,26.699289268435454,9771.0
1999-08-17,26.487386790055822,28.18258145135657,26.487386790055822,28.05543977319378,111129.0
1999-08-18,28.18257709828377,28.2249548797054,27.97067710549611,28.01305765833762,131743.0
1999-08-19,27.97067839811809,28.818275637019244,27.801158950337857,28.182578400698382,108171.0
1999-08-20,28.394486800491823,29.24208437278539,28.394486800491823,28.818286972349156,65229.0
1999-08-23,28.818286972349156,29.24208437278539,28.394486800491823,28.818286972349156,89100.0
1999-08-24,28.818292573164783,28.818292573164783,27.716416900744907,27.970694836141167,107100.0
1999-08-25,27.885916397139408,27.885916397139408,26.784038745588877,27.54687754611149,134100.0
1999-08-26,27.123086674855887,27.165467238274285,26.69928935493364,26.784047710349867,124329.0
1999-08-27,26.699289268435454,26.699289268435454,26.48738922345054,26.699289268435454,112414.0
1999-08-30,26.487388193627844,27.165466094079623,26.487388193627844,26.91118826712043,11314.0
1999-08-31,27.12308553244627,27.33498556919257,26.91118826712043,26.91118826712043,84857.0
1999-09-01,27.123087265805417,27.546887366381867,26.911189986937817,27.123087265805417,118243.0
1999-09-02,27.207846655712974,27.207846655712974,26.699288230374137,26.91118826712043,176400.0
1999-09-03,26.91118826712043,27.12308553244627,26.91118826712043,26.91118826712043,5957.0
1999-09-07,27.123079350859005,27.97067653324891,26.74166269734841,27.75877654479648,89229.0
1999-09-08,27.123080220372195,27.46211910419709,27.080702438459017,27.46211910419709,259071.0
1999-09-09,27.75877777413432,28.60637499406129,27.75877777413432,28.35209721379317,62186.0
1999-09-10,27.758785039988908,28.47924355836166,27.758785039988908,28.47924355836166,167443.0
1999-09-13,28.606384743808288,29.030182112502192,28.26734574028481,29.030182112502192,97114.0
1999-09-14,29.24208218255959,29.24208218255959,28.818284813865684,29.030182112502192,152743.0
1999-09-15,29.030182419809535,29.030182419809535,28.60638504662941,28.903043484997596,38829.0
1999-09-16,28.903032797474705,28.903032797474705,28.60637446880237,28.60637446880237,46714.0
1999-09-17,28.521638813755107,28.521638813755107,27.970699499970824,28.267358064538477,79286.0
1999-09-20,27.75877654479648,27.75877654479648,27.123079350859005,27.75877654479648,2914.0
1999-09-21,26.74166087677613,27.12307750431988,26.69928032768695,27.03831917756115,90857.0
1999-09-22,27.12308553244627,27.207846655712974,26.699288230374137,26.91118826712043,51300.0
1999-09-23,26.91119604974067,27.334993474373487,26.656915377823974,26.995954426098727,86357.0
1999-09-24,27.038328319439668,27.038328319439668,26.69928935493364,26.784047710349867,68786.0
1999-09-27,26.784039770035207,27.123078634030808,26.275484245461566,26.61452310945716,45900.0
1999-09-28,26.614542299767685,26.614542299767685,25.512663811566977,25.85170292002537,10286.0
1999-09-29,25.851683203001453,27.03831917756115,25.851683203001453,27.03831917756115,13414.0
1999-09-30,27.03832488163188,27.03832488163188,26.360247038834533,26.44500815489431,17186.0
1999-10-01,25.47027525650704,26.233111543012125,25.47027525650704,25.682172531334764,10929.0
1999-10-04,26.27548672861857,26.27548672861857,25.42788948852765,25.42788948852765,54300.0
1999-10-05,25.34314039078818,25.42789875999168,23.94460374185182,24.58030121085161,165814.0
1999-10-06,24.58029950619065,24.58029950619065,24.32602164479349,24.368402212166625,49586.0
1999-10-07,24.36840390213236,24.58030121085161,24.15650382199209,24.58030121085161,58886.0
1999-10-08,23.90223862934459,25.004114642349343,23.73271902954213,25.004114642349343,45129.0
1999-10-12,25.42790508663298,26.953578283262274,25.42790508663298,26.27550284666132,40200.0
1999-10-13,26.699289268435454,26.911189313420365,26.572150350012727,26.699289268435454,62571.0
1999-10-14,26.699289268435454,27.123086586984723,26.40263086830891,26.699289268435454,32271.0
1999-10-15,24.58029727940063,26.2754921065459,24.58029727940063,25.682172531334764,59614.0
1999-10-18,25.85169319128783,26.063593247185672,25.63979590681069,25.76693483178112,4286.0
1999-10-19,26.6992896448776,26.6992896448776,25.97883391604384,26.06359227238051,51257.0
1999-10-20,26.063603055667325,26.190742028483797,25.300766447346778,25.85170292002537,2743.0
1999-10-21,26.275491403018627,26.275491403018627,25.215993971565773,25.2583745339648,27000.0
1999-10-22,26.10598329465565,26.69930034096463,26.10598329465565,26.27550284666132,23486.0
1999-10-25,26.487388193627844,26.91118826712043,26.275490928302,26.91118826712043,46543.0
1999-10-26,27.12309337634645,27.970690997033334,26.826434901961356,26.995954426098727,37629.0
1999-10-27,27.33498731609364,27.33498731609364,26.699289936649603,27.123087265805417,3171.0
1999-10-28,26.6992896448776,26.6992896448776,26.06359227238051,26.06359227238051,5229.0
1999-10-29,25.851692224407937,26.06359227238051,25.1312364955742,26.06359227238051,7929.0
1999-11-01,25.42788948852765,25.42788948852765,25.131231147350828,25.42788948852765,32571.0
1999-11-02,25.427894692973265,25.724553094868536,25.427894692973265,25.682172531334764,6943.0
1999-11-03,25.42791225614425,25.42791225614425,23.775096850925877,25.004114642349343,34200.0
1999-11-04,25.004114642349343,25.004114642349343,24.368416835945737,25.004114642349343,19243.0
1999-11-05,24.96171906970721,24.96171906970721,24.15650214672177,24.368402212166625,31629.0
1999-11-08,24.58029950619065,24.58029950619065,24.368402212166625,24.368402212166625,11314.0
1999-11-09,24.58030375249788,25.427901389281026,24.58030375249788,25.300762436618875,85329.0
1999-11-10,26.27549509844651,26.27549509844651,25.34313922306273,25.38551702000135,117086.0
1999-11-11,25.427897154822656,26.06359458369322,25.427897154822656,26.021214016056287,31929.0
1999-11-12,26.275491630825503,26.275491630825503,25.639794275010548,25.639794275010548,35357.0
1999-11-15,26.27549712892985,26.487394444260318,26.063597042178277,26.36025550077781,57814.0
1999-11-16,26.487397986814354,26.487397986814354,26.275500643143705,26.487397986814354,25929.0
1999-11-17,26.69928283754888,28.60637446880237,26.69928283754888,28.60637446880237,42557.0
1999-11-18,28.775906400879208,28.818286972349156,28.606386886420488,28.818286972349156,212186.0
1999-11-19,28.39448310575678,28.818283222468576,28.309724745266877,28.309724745266863,34714.0
1999-11-22,27.97068317127493,27.97068317127493,27.334985826473236,27.885924818630933,53957.0
1999-11-23,27.8859372050043,27.8859372050043,26.27550284666132,26.27550284666132,86657.0
1999-11-24,26.317869898659097,26.317869898659097,25.682172531334764,25.682172531334764,21343.0
1999-11-25,26.10598329465565,26.27550284666132,26.063602713798804,26.27550284666132,103629.0
1999-11-26,26.48740020810212,26.48740020810212,26.10598329465565,26.27550284666132,57857.0
1999-11-29,26.275489296894488,26.275489296894488,24.792194674606968,25.173614162784418,44571.0
1999-11-30,25.1736342421518,25.63981244875296,24.79221444974064,25.004114642349343,34886.0
1999-12-01,25.004096919195582,25.639794275010548,25.004096919195582,25.639794275010548,46929.0
1999-12-02,26.063591588413683,26.275491630825503,25.639794275010548,25.639794275010548,82757.0
1999-12-03,25.809325110034397,26.233122609896533,25.42790542016325,25.85170292002537,50100.0
1999-12-06,25.47027933030393,25.555037699507427,24.58030121085161,24.58030121085161,111300.0
1999-12-07,23.73270434969883,23.73270434969883,23.30890422662262,23.52080428816073,242229.0
1999-12-08,23.732703286845705,23.732703286845705,23.39366431213668,23.732703286845705,12343.0
1999-12-09,23.56318254448495,23.732702022810628,22.503686497804576,23.56318254448495,86571.0
1999-12-10,23.097007578422264,24.58030121085161,23.097007578422264,24.58030121085161,4371.0
1999-12-13,24.368399395905215,25.4278940578418,24.156499354949705,24.156499354949705,39514.0
1999-12-14,23.94459649773277,24.36839652979826,23.097000590732087,23.94459649773277,37757.0
1999-12-15,24.58029950619065,24.58029950619065,24.15650214672177,24.368402212166625,68314.0
1999-12-16,24.58029248753378,24.792192492472704,24.49553414841023,24.792192492472704,50914.0
1999-12-17,25.004096973171382,25.004096973171382,24.537919095995445,24.537919095995445,403414.0
1999-12-20,24.53792023369366,24.53792023369366,24.156500693128628,24.41077853922488,38314.0
1999-12-21,24.410777186959912,24.410777186959912,23.817460397989077,24.156499354949705,255343.0
1999-12-22,24.15649651376552,24.241254857326503,23.94459649773277,23.94459649773277,34543.0
1999-12-23,23.52080712817128,24.02936567441596,23.52080712817128,23.817465587292062,37157.0
1999-12-24,24.368399395905215,24.368399395905215,24.0717410014198,24.156499354949705,2186.0
1999-12-29,24.41078335970709,24.41078335970709,23.94460536885908,24.029366515243016,10586.0
1999-12-30,23.944603757391175,24.1141232673292,23.90222595847244,23.90222595847244,4843.0
1999-12-31,23.986977055223363,23.986977055223363,23.94459649773277,23.94459649773277,4800.0
2000-01-04,23.9445928222446,23.9445928222446,22.46129986625091,23.30889564314589,84471.0
2000-01-05,23.05462648641632,23.30890434441038,22.927487557419298,23.012245919610383,74829.0
2000-01-06,23.09700833963404,24.15650461812185,23.09700833963404,23.817465587292062,30814.0
2000-01-07,23.94460306422852,24.07174477156724,23.77508355919784,24.07174477156724,9557.0
2000-01-10,24.07174477156724,24.114122569259195,23.94460306422852,24.07174477156724,25114.0
2000-01-11,23.94460536885908,24.07174708843498,23.94460536885908,24.029366515243016,97414.0
2000-01-12,23.94460208127692,24.58029950619065,23.94460208127692,24.368402212166625,10243.0
2000-01-13,24.368400282800625,25.04647544998012,24.368400282800625,24.961717093365408,359314.0
2000-01-14,25.046478411163925,26.23311494400724,25.046478411163925,26.23311494400724,92571.0
2000-01-17,26.06359694096089,28.818286972349156,26.06359694096089,28.818286972349156,65786.0
2000-01-18,28.94542466981368,29.326841482367563,28.81828573229572,29.326841482367563,87386.0
2000-01-19,29.32684003275481,29.665879030324803,29.242081669072725,29.581120666642736,193114.0
2000-01-20,29.49636004949175,29.49636004949175,28.818284813865684,29.030182112502192,188100.0
2000-01-21,29.030182112502192,29.45398225261698,29.030182112502192,29.030182112502192,36043.0
2000-01-24,29.03016167636879,29.45396151814456,28.73350344997712,28.73350344997712,83743.0
2000-01-25,28.013064503401225,28.81828134704725,27.97068394020392,28.394481257915302,45557.0
2000-01-26,28.18257469893392,28.352094124447877,27.54687754611149,27.54687754611149,10543.0
2000-01-27,26.69928041854172,27.54687754611149,26.06358326571929,27.54687754611149,13971.0
2000-01-28,26.82642885825428,27.546887366381867,26.317870400414925,27.123087265805417,19157.0
2000-01-31,26.06359227238051,26.91118969285016,26.06359227238051,26.06359227238051,53143.0
2000-02-01,26.063591853371832,28.394481257915302,26.063591853371832,28.394481257915302,10629.0
2000-02-02,28.39447190226163,28.39447190226163,27.54687754611149,27.54687754611149,30429.0
2000-02-03,27.75879297568804,27.970693089567668,27.37737609641044,27.377376096410444,30900.0
2000-02-04,26.95357602287986,27.546895790853537,26.487397986814354,26.487397986814354,31157.0
2000-02-07,25.894074285692387,25.894074285692387,24.622679467175832,24.622679467175832,55800.0
2000-02-08,25.004092497411623,25.851686974327247,24.792192492472704,24.792192492472704,119786.0
2000-02-09,24.665078140178974,25.42791503700455,24.665078140178974,24.83459775852052,35186.0
2000-02-10,26.699300691171405,26.699300691171405,24.79220778465916,25.85170292002537,6129.0
2000-02-11,25.85169289430887,27.03832931371596,25.85169289430887,25.89407345928572,94971.0
2000-02-14,26.06359824785702,27.54689338089173,25.851698151303136,26.52977624313857,39900.0
2000-02-15,27.546879327763868,27.97067653324891,26.06358495143649,27.75877654479648,39300.0
2000-02-16,27.970671774682817,28.8182688128736,27.334974688894576,27.334974688894576,104100.0
2000-02-17,27.462118223814965,27.97067653324891,27.123079350859005,27.75877654479648,53957.0
2000-02-18,27.123086586984723,27.546886676954543,26.48738922345054,26.699289268435454,159986.0
2000-02-21,26.699295443726488,26.699295443726488,26.27549802715695,26.65691487064317,33043.0
2000-02-22,26.656919760107783,26.656919760107783,25.93646374264998,26.27550284666132,93386.0
2000-02-23,25.42788948852765,25.42788948852765,24.580292248436724,25.42788948852765,13500.0
2000-02-24,25.427898987188,25.427898987188,24.834582083199223,25.04647939381176,18900.0
2000-02-25,25.046477433032663,25.427896996549237,24.368402212166625,24.368402212166625,23357.0
2000-02-28,24.58029666544023,24.58029666544023,23.73270204445918,24.156499354949705,11143.0
2000-02-29,24.241250851170875,25.427886864860223,24.241250851170875,25.088848003806124,42129.0
2000-03-01,25.42789836043123,29.326841482367563,25.42789836043123,29.326841482367563,39429.0
2000-03-02,27.12309709911756,28.309733930950618,26.69929961631657,27.970694836141167,30514.0
2000-03-03,28.22496177654664,28.394481257915302,27.165467096557887,28.394481257915302,21300.0
2000-03-06,27.546887366381867,27.546887366381867,26.699289936649603,27.123087265805417,14871.0
2000-03-07,26.31787994180053,27.970694836141167,26.27550213351559,27.970694836141167,34586.0
2000-03-08,27.970671774682817,27.970671774682817,27.334974688894576,27.334974688894576,27643.0
2000-03-09,27.885913456573416,27.885913456573416,27.165455281256413,27.334974688894576,17100.0
2000-03-10,27.97067710549611,28.606374312439204,27.88591877123298,28.01305765833762,14186.0
2000-03-13,27.75879262060326,28.564009717339957,27.75879262060326,28.564009717339957,20786.0
2000-03-14,27.758774749439205,28.18257469893392,27.54687754611149,27.54687754611149,57000.0
2000-03-15,27.631657209951587,28.18259646115471,27.631657209951587,27.631657209951587,20957.0
2000-03-16,27.758799381054736,29.242094977641,27.546901989701063,29.11495598854437,118200.0
2000-03-17,27.97068112452231,30.5134703176607,27.97068112452231,28.69113676924873,48771.0
2000-03-20,29.24208115023232,29.24208115023232,28.64876430072242,28.64876430072242,11100.0
2000-03-21,28.691155618003396,29.24209493178768,28.182599662414333,28.267358064538477,25029.0
2000-03-22,27.546897353340185,28.182594963252487,27.546897353340185,27.970694836141167,20100.0
2000-03-23,27.631640114850704,27.9282984621848,27.1230817602408,27.50450121905325,19243.0
2000-03-24,27.546891997513253,27.546891997513253,26.95357231124257,26.953572311242567,21086.0
2000-03-27,26.953572813345986,26.953572813345986,26.275497514352576,26.31787531518762,31714.0
2000-03-28,27.123087265805417,27.97068469553768,26.699289936649603,27.123087265805417,78643.0
2000-03-29,27.123098540707574,27.970696322780924,25.89408383526756,27.631657209951587,182100.0
2000-03-30,28.77590381615456,29.877779175452403,28.394484250027247,29.66587910855714,67500.0
2000-03-31,29.920158292832312,29.920158292832312,29.28446089438076,29.920158292832305,31586.0
2000-04-03,30.08968688674986,30.55586493521711,30.08968688674986,30.55586493521711,101486.0
2000-04-04,30.51346566220827,30.682985100648526,29.877768460912264,29.877768460912264,98743.0
2000-04-05,29.79301848872061,30.30157417534611,29.79301848872061,30.30157417534611,43414.0
2000-04-06,30.301577808945428,30.725377960513985,30.301577808945428,30.725377960513985,35700.0
2000-04-07,30.55584869472,31.14916539170716,30.513468138815178,30.93726538360314,12086.0
2000-04-10,30.937266297192583,31.3610663259156,30.513469039889728,31.149166311554094,75000.0
2000-04-11,30.93726266450736,30.93726266450736,29.66586827046706,30.513465456967204,121886.0
2000-04-12,30.513484356786936,30.55586493521711,29.877786766020545,30.55586493521711,135771.0
2000-04-13,30.725381193158697,30.93727851981592,30.00492252254464,30.00492252254464,98057.0
2000-04-14,30.4710893443124,30.51346990266705,27.970680744111466,29.242075323389265,35229.0
2000-04-17,28.81827385538675,30.513465456967204,28.81827385538675,30.513465456967204,23229.0
2000-04-18,29.665876795643605,30.725374276094872,29.665876795643605,30.30157417534611,20057.0
2000-04-19,29.708256638024213,31.572968167456,29.708256638024213,31.572968167456,18257.0
2000-04-20,31.572977653242187,31.615358229304068,30.810141141235345,31.1067996308257,3600.0
2000-04-24,31.40346048145944,31.57298002703075,30.937282423993743,31.36108267363282,7243.0
2000-04-25,30.937275264877297,31.361075416445857,30.51347788472971,30.725377960513985,56871.0
2000-04-26,30.72537841818688,30.937275725706524,30.72537841818688,30.767756216838208,14657.0
2000-04-27,30.76775132130672,31.572968167456,30.5134734841735,31.572968167456,18986.0
2000-04-28,31.5729622946742,32.4205595464938,31.5729622946742,31.99676230629402,52414.0
2000-05-01,31.99676342004359,32.37818011807379,31.784863406857824,32.37818011807379,48600.0
2000-05-02,32.37819700576112,33.480072660482634,32.20867746107922,33.480072660482634,98700.0
2000-05-03,33.39530445624983,34.75145764359941,32.67484591029788,33.90386294078871,65614.0
2000-05-04,33.90386340139121,34.11576069426224,33.480063272807534,33.94624119711293,233100.0
2000-05-05,33.90386370465156,34.115760999417944,33.77672200208672,33.81910256960833,69043.0
2000-05-08,33.73434365967661,33.819102021926376,31.361073488212703,31.40345128362718,11914.0
2000-05-09,32.20866799232577,33.90386294078871,32.20866799232577,33.90386294078871,92186.0
2000-05-10,34.327657443639175,34.327657443639175,33.691960083571786,33.691960083571786,31114.0
2000-05-11,33.9038601274011,33.9038601274011,33.52244060279244,33.691960083571786,305314.0
2000-05-12,34.327657443639175,34.327657443639175,33.691960083571786,33.691960083571786,27086.0
2000-05-15,33.903860054253464,34.24289901508067,33.903860054253464,34.20051845212213,92571.0
2000-05-16,34.2429078423814,34.2429078423814,33.73434927004193,33.98862717050103,94286.0
2000-05-17,34.32766029219406,34.32766029219406,33.81910180765517,33.90386294078871,111086.0
2000-05-18,34.24289894336651,34.79383517499151,34.24289894336651,34.70907682067248,214029.0
2000-05-19,34.75146279406058,35.175262979697486,34.53956547266332,34.75146279406058,13243.0
2000-05-23,34.92098162614409,34.9633621981572,33.26816980326571,33.26816980326571,60814.0
2000-05-24,34.6667050076894,34.6667050076894,32.46295398212096,33.437690545626474,7114.0
2000-05-25,33.39531468053127,33.90387332077003,33.26817571332698,33.73435377402378,66643.0
2000-05-26,33.90385231817858,34.20051064835668,33.141013444669284,33.18339399795756,31157.0
2000-05-29,33.056255898401936,33.2681558984804,31.869619777950493,32.80197811544376,37629.0
2000-05-30,32.80199151390545,33.81910583261362,32.71723037068412,33.395308430770314,33814.0
2000-05-31,33.31054760385768,33.691967209133296,33.056269714621344,33.26816980326571,17186.0
2000-06-01,33.35292817587077,33.35292817587077,33.26816980326571,33.26816980326571,56014.0
2000-06-02,33.26814760061466,33.43766700411128,33.05624765338907,33.05624765338907,61929.0
2000-06-05,33.05625679250348,33.05625679250348,31.784862300484114,31.99676230629402,43929.0
2000-06-06,31.784862300484114,32.03914009031996,31.784862300484114,31.99676230629402,56400.0
2000-06-07,31.9543876945764,31.99676825790545,31.488209812218443,31.572968167456,11443.0
2000-06-08,31.996780276669824,31.996780276669824,31.36108267363282,31.36108267363282,6171.0
2000-06-09,30.7253722077772,31.361069544686934,30.7253722077772,31.318688983180827,7071.0
2000-06-12,31.31868929913228,31.78486716614099,31.14916982281816,31.78486716614099,85971.0
2000-06-13,32.166292078562265,33.48006477618666,31.784872499993963,32.42056994999384,51043.0
2000-06-14,33.39532110418708,33.39532110418708,32.590103795112626,32.632484382806595,33129.0
2000-06-15,32.63246428890293,32.63246428890293,32.42056425233574,32.50532260411034,6043.0
2000-06-16,31.784868212680728,32.208665531709606,30.93727080320239,31.572968167456,16329.0
2000-06-19,31.10678926088452,31.78486716614099,30.725372517743107,31.78486716614099,102386.0
2000-06-20,31.36107089365184,31.784868212680728,30.93727080320239,31.572968167456,9643.0
2000-06-21,31.191551411756176,31.572968167456,31.022031929860503,31.572968167456,13757.0
2000-06-22,31.572968167456,31.784868212680728,31.572968167456,31.572968167456,22757.0
2000-06-23,31.53059994806702,31.82725843859321,31.31869983851056,31.48821937187145,27814.0
2000-06-26,32.717230122396984,32.717230122396984,31.912013125010613,31.954393696299658,10114.0
2000-06-27,31.784866224831333,32.208663517355625,31.784866224831333,32.08152460674038,80486.0
2000-06-28,32.03916050367494,32.462960785313875,31.36108504161192,31.700124158354345,253843.0
2000-06-29,31.996779659049043,31.996779659049043,30.513484356786936,30.55586493521711,12300.0
2000-06-30,31.78486781587841,31.78486781587841,31.022031542581438,31.022031542581438,8357.0
2000-07-04,29.87779088496452,31.149186241771517,29.87779088496452,30.428730166244453,14786.0
2000-07-05,29.665874262500186,29.708254823240345,29.36921588015983,29.36921588015983,72214.0
2000-07-06,29.411596634010547,29.411596634010547,28.860657655032256,29.157318810740826,139757.0
2000-07-07,29.2420817976226,29.369220729415048,28.818284434507486,29.07256229809239,87857.0
2000-07-10,29.36922111602567,29.36922111602567,29.030182112502192,29.030182112502192,75343.0
2000-07-11,29.072551821176,29.877768460912264,29.072551821176,29.877768460912264,11743.0
2000-07-12,29.750633709384434,29.835392054673505,29.242075323389265,29.242075323389265,38743.0
2000-07-13,29.2420717699016,29.877768982290764,29.03017177529858,29.623491205903065,111471.0
2000-07-14,29.665879030324803,29.665879030324803,29.07256217028772,29.581120666642736,104657.0
2000-07-17,29.284453556782665,29.581111898872383,28.77589521116313,28.77589521116313,65700.0
2000-07-18,28.775908005209867,28.945427529119726,28.775908005209867,28.945427529119726,122357.0
2000-07-19,29.242073001792697,29.242073001792697,28.39447575909348,28.77589521116313,88714.0
2000-07-20,28.775900783849945,28.945420265218612,28.394481257915302,28.394481257915302,22457.0
2000-07-21,28.182594963252487,28.224972771537438,27.546897353340185,27.970694836141167,18943.0
2000-07-24,27.33498663196963,27.970683995503805,26.275491949886188,26.699289268435454,40929.0
2000-07-25,27.12307473649204,27.334974688894576,26.911177555508857,27.334974688894576,69043.0
2000-07-26,27.33498617630472,27.970683529242045,27.250227822575987,27.250227822575987,170100.0
2000-07-27,27.843535847906008,27.843535847906008,27.462116447644693,27.54687754611149,5914.0
2000-07-28,27.5468746412971,27.970671774682817,27.25021637078517,27.334974688894576,107229.0
2000-07-31,27.63164214909286,27.75878105425029,27.4621226850762,27.589261590233622,133929.0
2000-08-01,27.58926979966821,28.818286972349156,27.33499191369069,28.818286972349156,19157.0
2000-08-02,28.818277054485737,29.665871563656975,28.818277054485737,29.45397432207424,106029.0
2000-08-03,29.66588361383401,30.08968381198592,29.19970561300392,29.41160571207988,14529.0
2000-08-04,29.66586898768774,29.66586898768774,29.581110652698477,29.623491205903065,18471.0
2000-08-08,29.2420717699016,29.66586898768774,29.2420717699016,29.623491205903065,11486.0
2000-08-09,29.665871563656975,29.877771576659867,29.24207430907136,29.45397432207424,4071.0
2000-08-10,29.242075323389265,29.66587259267511,28.691136379039435,29.242075323389265,9729.0
2000-08-11,29.242071259616257,31.36106285440956,29.242071259616257,29.877768460912264,6557.0
2000-08-14,30.089679242347668,30.089679242347668,29.24208174618746,29.66587910855714,34800.0
2000-08-15,29.66587910855714,30.513476604717347,29.24208174618746,29.66587910855714,127671.0
2000-08-16,29.835392054673505,29.835392054673505,28.81827805410341,29.242075323389265,80571.0
2000-08-17,29.66587767059925,30.51347512567491,29.453980385395884,29.920158292832305,131871.0
2000-08-18,30.5134734548608,30.5134734548608,29.62349825432892,29.79301773606174,71014.0
2000-08-21,29.49635539896708,29.877774910649947,29.49635539896708,29.708255435615385,19886.0
2000-08-22,29.32683134035261,29.66587023743229,28.47923686907341,28.77589521116313,76114.0
2000-08-23,28.81827986543425,29.453977195028973,28.81827986543425,29.157318810740826,98957.0
2000-08-24,29.242075323389265,29.453975343742304,29.072555861390875,29.242075323389265,91629.0
2000-08-25,29.24208174618746,29.835398607789184,29.24208174618746,29.66587910855714,15386.0
2000-08-28,29.24208174618746,30.301576537822083,29.24208174618746,29.66587910855714,33471.0
2000-08-29,29.793016273332796,30.301571922142458,29.75063571212518,29.835394063119985,25286.0
2000-08-30,30.004913824070737,30.0472943856845,29.66587487400164,29.708255435615385,22157.0
2000-08-31,29.92015974311563,29.92015974311563,29.66587910855714,29.66587910855714,14486.0
2000-09-01,30.089677105927105,30.089677105927105,29.920157618731245,30.089677105927095,8657.0
2000-09-05,30.089668249427053,30.513465456967204,30.089668249427053,30.513465456967204,14743.0
2000-09-06,30.513471307627988,32.37818270404871,30.513471307627988,32.20866323424497,68143.0
2000-09-07,32.16630623243951,32.632484382806595,31.78488648603819,32.632484382806595,76971.0
2000-09-08,32.208663517355625,32.208663517355625,31.784866224831333,32.08152460674038,38871.0
2000-09-11,32.84435810592609,32.84435810592609,32.08152193435827,32.16628304865478,18171.0
2000-09-12,32.50532831666405,32.75960895951657,32.166292078562265,32.42056994999384,18514.0
2000-09-13,32.20866323424497,32.20866323424497,31.78486594544582,32.20866323424497,14486.0
2000-09-14,32.20868828790957,32.20868828790957,31.996790864394864,32.12392987278819,37071.0
2000-09-15,32.12392564474554,32.632484382806595,32.12392564474554,32.632484382806595,108900.0
2000-09-18,32.88673692667857,33.48005360974685,32.63245914005503,32.84435637176798,29614.0
2000-09-19,32.6324784674381,32.84437582465243,31.82726130432732,31.869639112917188,147514.0
2000-09-20,32.20865954068388,32.59007899685771,31.99676230629402,31.99676230629402,21429.0
2000-09-21,32.208660840521325,32.208660840521325,31.149166311554094,31.149166311554094,102214.0
2000-09-22,30.725374276094872,30.725374276094872,30.30157417534611,30.30157417534611,14014.0
2000-09-25,30.301576537822083,30.937273967087027,29.66587910855714,29.66587910855714,12000.0
2000-09-26,29.750652670039305,29.96255005401832,29.750652670039305,29.96255005401832,22157.0
2000-09-27,30.513475784879656,30.513475784879656,29.072561465832287,30.343956290202268,21814.0
2000-09-28,29.920158939219203,30.93727313586272,29.87777837269466,30.343956290202268,53614.0
2000-09-29,30.343949388130092,30.937266098834,29.45397432207424,29.45397432207424,20100.0
2000-10-02,29.45397532647144,30.08967261573758,29.45397532647144,29.750633691939605,20143.0
2000-10-03,29.750629374826996,30.513465456967204,29.750629374826996,30.513465456967204,26014.0
2000-10-04,30.513484945776277,31.36108267363282,30.21682643388189,31.36108267363282,120943.0
2000-10-05,31.361080315775585,31.784877762130183,30.555863227706865,31.1067996308257,181629.0
2000-10-06,30.93726538360314,30.93726538360314,30.216809790321605,30.93726538360314,2143.0
2000-10-10,30.937275725706524,31.233934173370844,30.51347833924623,30.767756216838208,31114.0
2000-10-11,30.767752283289877,30.810132847944004,30.089677105927105,30.089677105927095,55071.0
2000-10-12,30.513465456967204,30.93726266450736,30.30156546748721,30.513465456967204,147771.0
2000-10-13,30.513476604717347,30.513476604717347,29.66587910855714,29.66587910855714,95871.0
2000-10-16,30.513476524249803,30.513476524249803,29.581120666642736,29.581120666642736,16671.0
2000-10-17,29.58113412951341,29.665892531770456,28.81829742351154,29.11495598854437,93000.0
2000-10-18,29.11494273783919,29.581120666642736,29.11494273783919,29.581120666642736,1714.0
2000-10-19,29.623503973172767,29.66588177322162,28.394486800491823,28.818286972349156,31500.0
2000-10-20,29.45398225261698,29.45398225261698,28.818284813865684,29.030182112502192,76586.0
2000-10-23,29.24208728809324,29.24208728809324,28.14021171996999,28.14021171996999,16329.0
2000-10-24,28.182594963252487,28.182594963252487,27.546897353340185,27.970694836141167,44914.0
2000-10-25,27.970691581278366,27.970691581278366,27.37737462011512,27.4197524234687,40457.0
2000-10-26,27.504513573018485,27.92831100650347,26.27549907591709,27.4197524234687,58843.0
2000-10-27,27.419745673356548,27.46212623769832,27.123087265805417,27.123087265805417,44271.0
2000-10-30,27.12309783526794,27.33499796813045,25.85170258093629,26.27550284666132,150814.0
2000-10-31,26.275491949886188,27.123086586984723,26.23311138660509,26.699289268435454,144771.0
2000-11-01,27.97068112452231,28.69113676924873,26.69928652795312,28.69113676924873,130414.0
2000-11-02,28.39448202469349,28.39448202469349,27.123087265805417,27.123087265805417,40414.0
2000-11-03,27.207848394488963,27.207848394488963,27.123087265805417,27.123087265805417,22886.0
2000-11-06,27.12309337634645,27.970690997033334,26.99595442609873,26.995954426098727,34586.0
2000-11-07,27.12307750431988,27.970674629005376,27.03831917756115,27.03831917756115,39557.0
2000-11-08,27.123080220372195,27.546880210863268,27.080702438459017,27.46211910419709,47829.0
2000-11-09,27.46211635419408,27.46211635419408,26.31786092872357,27.03831917756115,39257.0
2000-11-10,27.292605007559217,27.88592455616476,26.699288230374137,26.91118826712043,99257.0
2000-11-13,27.123077596616785,27.758774749439205,26.91118039328908,27.54687754611149,92314.0
2000-11-14,27.71640508105181,27.71640508105181,26.91118826712043,26.91118826712043,30729.0
2000-11-15,27.29259414413019,27.58925241464213,27.207835826020787,27.334974688894576,23786.0
2000-11-16,27.546897353340185,27.970694836141167,27.37737780593546,27.970694836141167,113057.0
2000-11-17,27.801175288736445,28.39449231894216,27.758794709029857,27.970694836141167,15643.0
2000-11-20,28.18257709828377,28.394474319651547,27.97067710549611,28.01305765833762,30857.0
2000-11-21,27.970694836141167,27.970694836141167,27.12309709911756,27.970694836141167,28500.0
2000-11-22,27.546869162095803,27.546869162095803,27.123069341586508,27.292588715506465,11829.0
2000-11-23,27.207855354049677,27.207855354049677,27.038335824741434,27.207855354049677,65786.0
2000-11-24,27.33499722622887,28.182594963252487,27.25023883823733,27.970694836141167,6943.0
2000-11-27,28.09781631851377,28.09781631851377,27.29259966228464,27.46211910419709,29057.0
2000-11-28,27.377367195250727,27.377367195250727,26.699289268435454,26.699289268435454,53443.0
2000-11-29,26.44502239866699,26.69930034096463,26.063602713798804,26.27550284666132,66857.0
2000-11-30,26.275494650457027,26.275494650457027,25.639797221586463,26.021214016056287,51043.0
2000-12-01,26.063587266701884,28.01305957366315,26.063587266701884,27.50450121905325,49629.0
2000-12-04,26.91119451325446,28.818286972349156,26.91119451325446,28.818286972349156,150343.0
2000-12-05,28.81828573229572,29.87778057350669,28.81828573229572,29.326841482367563,197443.0
2000-12-06,28.394477028479965,29.62349377819252,28.394477028479965,29.45397432207424,84214.0
2000-12-07,29.496359609325093,29.92015974311563,29.24208174618746,29.66587910855714,67371.0
2000-12-08,29.8777837530015,30.5134812796611,29.8777837530015,30.47110070550479,32314.0
2000-12-11,30.47108932644512,30.47108932644512,29.7082531336098,29.750633691939605,37029.0
2000-12-12,29.750629374826996,30.513465456967204,29.750629374826996,30.513465456967204,228686.0
2000-12-13,30.93727409206693,30.93727409206693,30.513476727985203,30.640615660067635,53957.0
2000-12-14,29.750629374826996,30.72536544644721,29.750629374826996,30.513465456967204,29743.0
2000-12-15,29.70825756688126,30.513474438206416,29.4539797217978,30.089677105927095,50957.0
2000-12-18,29.877791628052528,30.513489322266413,29.70827205816735,30.259211353149663,17229.0
2000-12-19,29.708259676220365,30.25919874157971,29.66587910855714,29.66587910855714,25414.0
2000-12-20,29.665868895692125,29.665868895692125,28.60637446880237,28.60637446880237,55757.0
2000-12-21,28.606378033750364,29.62349480574069,28.606378033750364,29.242075323389265,13586.0
2000-12-22,29.623499002705227,30.30157417534611,29.242079466315477,30.30157417534611,18000.0
2000-12-27,30.5134734841735,31.572968167456,30.5134734841735,31.572968167456,162171.0
2000-12-28,31.78486716614099,32.03914499490192,31.36106986106593,31.78486716614099,96000.0
2000-12-29,31.78488255182904,31.78488255182904,31.57298241100957,31.700124158354345,18814.0
2001-01-02,31.99677144426705,31.99677144426705,31.06441558670357,31.06441558670357,7071.0
2001-01-03,29.96253094074816,30.08967261573758,29.665872575279995,29.750633691939605,54514.0
2001-01-04,29.750633691939605,30.08967261573758,29.750633691939605,29.750633691939605,73886.0
2001-01-05,29.284460234601948,30.513474438206416,29.284460234601948,30.089677105927095,25071.0
2001-01-08,30.089673376452023,31.276306868324667,30.089673376452023,31.276306868324667,13071.0
2001-01-09,30.59823625219084,31.361075416445857,30.59823625219084,30.725377960513985,17786.0
2001-01-10,30.767735854873887,31.318674586942148,30.767735854873887,30.894877480949063,238586.0
2001-01-11,30.85251689741617,30.937275264877297,30.301577808945428,30.725377960513985,28286.0
2001-01-12,30.513481095080227,30.725381193158697,30.00492252254464,30.00492252254464,53057.0
2001-01-15,29.750633691939605,30.08967261573758,29.665872575279995,29.750633691939605,50271.0
2001-01-16,29.750639071576806,30.51347540235145,29.750639071576806,30.386336475792465,16757.0
2001-01-17,30.42871586842312,30.42871586842312,30.30157417534611,30.30157417534611,86529.0
2001-01-18,30.089687792989384,30.089687792989384,27.970694836141167,27.970694836141167,139029.0
2001-01-19,29.66588177322162,29.66588177322162,28.47924794343173,28.818286972349156,1543.0
2001-01-22,30.089672633381205,30.51346990266705,28.903036399392484,29.242075323389265,55714.0
2001-01-23,29.24208174618746,29.877779175452403,29.24208174618746,29.66587910855714,61329.0
2001-01-24,29.87778042879784,30.85251689741617,29.87778042879784,30.725377960513985,49843.0
2001-01-25,31.14916265398736,31.191543206167324,30.513465456967204,30.513465456967204,3943.0
2001-01-26,30.51347512567491,30.937272467502385,29.877777727223343,29.920158292832305,11400.0
2001-01-29,29.877777727223343,30.08967778384745,29.79301936742614,29.920158292832305,23529.0
2001-01-30,29.877781339230573,30.513478814533347,29.877781339230573,30.132059220783265,60857.0
2001-01-31,30.089680952785923,30.767756216838208,30.089680952785923,30.767756216838208,63086.0
2001-02-01,30.301575723677733,30.513475784879656,30.089678433896587,30.343956290202268,11143.0
2001-02-02,29.962535203315348,30.488046441389216,29.962535203315348,30.30157417534611,27129.0
2001-02-05,30.30156813071116,30.954218160249088,30.089670894027226,30.93726538360314,61714.0
2001-02-06,30.598226479204744,31.022026495412785,30.55584869472,30.93726538360314,50700.0
2001-02-07,30.725368146919205,31.318684843906365,30.725368146919205,30.93726538360314,8100.0
2001-02-08,31.36106615190643,32.37818011807379,31.36106615190643,32.37818011807379,29571.0
2001-02-09,32.20867153831748,34.75146146953784,32.20867153831748,33.9547222503225,173657.0
2001-02-12,33.90387120057017,34.75146610987495,33.90387120057017,34.32766865522256,68143.0
2001-02-13,34.53955770686678,34.624316062084574,33.77671865280385,34.07337982461753,69986.0
2001-02-14,33.90386294078871,34.03100186906824,33.90386294078871,33.90386294078871,8100.0
2001-02-15,33.903865253922724,33.98862362141823,33.056267721862845,33.86148468446449,64543.0
2001-02-16,33.90386796562915,34.75146279406058,33.26817045859499,34.75146279406058,30686.0
2001-02-19,34.41240262071331,34.75144145244322,33.90384714453793,34.666683130220484,7714.0
2001-02-20,34.70907984845342,34.70907984845342,33.90386294078871,33.90386294078871,42471.0
2001-02-21,33.14100596942774,33.69194472364656,31.78485351287411,33.05624765338907,23186.0
2001-02-22,32.29341372594461,33.39528853129247,32.29341372594461,33.14100802456945,13414.0
2001-02-23,32.88674597171095,33.90386294078871,32.88674597171095,33.90386294078871,10243.0
2001-02-26,33.90387120057017,34.32766865522256,33.90387120057017,34.32766865522256,11486.0
2001-02-27,34.15813781762696,34.70907682067248,34.11575725475717,34.70907682067248,6429.0
2001-02-28,34.32766029219406,34.32766029219406,33.81910180765517,33.90386294078871,93171.0
2001-03-01,34.32765949303173,34.32765949303173,33.48006203853268,33.776720454752166,60686.0
2001-03-02,33.861479344334285,33.90385990710889,33.05626250871949,33.310540342526046,80957.0
2001-03-05,32.674855262379175,35.42954576350363,32.674855262379175,35.42954576350363,54686.0
2001-03-06,35.175249795401776,35.42952759433922,34.53955252663801,35.166772021157094,18300.0
2001-03-07,35.175261070087345,36.658553325027306,34.7514609074579,36.616175525901205,42300.0
2001-03-08,36.61617048649739,37.29424566482463,36.44665099906041,37.12472617738766,43886.0
2001-03-09,37.12471809508296,37.12471809508296,36.658540298976526,37.03148475299771,52329.0
2001-03-12,36.48903301127096,37.03997210199669,36.48903301127096,36.94673595741316,15729.0
2001-03-13,36.48902871821614,36.91282882165783,36.0228508215668,36.44665092500849,22071.0
2001-03-14,36.82807483513359,36.82807483513359,34.07338748559968,34.75146279406058,20357.0
2001-03-15,34.75146210951284,35.26002065940662,33.26816980326571,33.26816980326571,85114.0
2001-03-16,33.05624765338907,33.05624765338907,32.208650635906,33.05624765338907,43543.0
2001-03-19,33.056267721862845,33.86148468446449,33.056267721862845,33.86148468446449,14957.0
2001-03-20,33.89538258622771,35.59905240983887,33.590249181568105,33.590249181568105,27900.0
2001-03-21,34.75146610987495,35.17526633594879,33.98862958293207,34.32766865522256,42686.0
2001-03-22,34.32766029219406,34.32766029219406,33.05626546655724,33.90386294078871,68229.0
2001-03-23,34.53957050759988,34.53957050759988,33.395314273852485,33.480072660482634,125786.0
2001-03-26,33.89538919866015,33.90386697583495,33.395308430770314,33.395308430770314,10029.0
2001-03-27,33.89538952052236,33.89538952052236,33.225789231252605,33.26816980326571,31457.0
2001-03-28,33.22576911728361,33.26814966364069,32.84434974290881,33.14100802456945,59057.0
2001-03-29,32.88673692667857,34.32765085085867,32.67483692354561,32.84435637176798,19329.0
2001-03-30,33.81911695836581,35.17527352468413,33.480077816786235,34.96337336834139,72429.0
2001-04-02,35.38714645431787,36.022843712607525,35.17524921583472,35.17524921583472,62186.0
2001-04-03,35.17526633594879,35.17526633594879,33.90387120057017,34.32766865522256,10329.0
2001-04-04,34.32766865522256,34.32766865522256,33.90387120057017,34.32766865522256,93386.0
2001-04-05,34.15813963406984,34.15813963406984,33.22578382987761,33.22578382987761,16971.0
2001-04-06,34.115764615000884,34.15814518701398,33.225789231252605,33.26816980326571,32829.0
2001-04-09,33.81910615375146,33.81910615375146,33.056269714621344,33.26816980326571,32014.0
2001-04-10,33.480066596550714,34.92098107965663,33.480066596550714,34.58194205169982,73800.0
2001-04-11,34.83621538175038,35.59057664458658,34.75145425687728,35.34477381672742,57043.0
2001-04-12,35.17524948289584,35.21762726806215,34.20051330992852,34.53955221977977,91071.0
2001-04-16,34.75145662652645,34.83621775717927,34.370039852850816,34.79383719185286,41443.0
2001-04-17,34.79383971747689,36.99759047452706,34.79383971747689,36.70093203854964,113829.0
2001-04-18,36.53140330496992,36.82806166598255,36.53140330496992,36.65854220662959,121329.0
2001-04-19,36.65854782205247,37.33662576333352,36.57378946510265,37.08234792106344,53829.0
2001-04-20,36.57379483058578,37.28577566481231,36.531414260183205,36.66703097690304,30943.0
2001-04-23,37.08234308144295,37.08234308144295,36.27712632411578,36.27712632411578,33214.0
2001-04-24,36.70093203854964,36.74331260695238,36.36189303416947,36.70093203854964,99686.0
2001-04-25,36.61617041210104,36.700928769936986,36.0228508215668,36.44665092500849,26829.0
2001-04-26,35.641443002196354,36.44666007518591,35.641443002196354,36.10762101588279,121757.0
2001-04-27,35.6922830588972,36.446644222009375,35.6922830588972,36.23474420925962,2657.0
2001-04-30,36.23475907395247,36.44665917363063,35.81096164601743,35.81096164601743,69343.0
2001-05-01,36.02286427892058,36.02286427892058,33.94625186482541,35.090508137314046,106286.0
2001-05-02,34.751460014561644,34.751460014561644,32.9291287849091,33.86148468446449,60386.0
2001-05-03,34.75146785988605,35.59906558329552,33.480072660482634,33.480072660482634,12000.0
2001-05-04,34.53956035360712,34.53956035360712,33.691962879375644,33.90386294078871,68314.0
2001-05-07,33.90385495666371,34.79383001645815,33.86147440007726,34.53955221977977,40157.0
2001-05-08,33.9123405623773,34.75146032519357,33.9123405623773,34.41242130933906,17014.0
2001-05-09,34.5310883861322,35.556680532476285,34.5310883861322,35.556680532476285,10671.0
2001-05-10,34.751447912243115,36.87043961873575,34.751447912243115,36.319500721908064,41957.0
2001-05-11,36.43817282615852,36.65854788028285,36.022850502177256,36.11608663496459,58757.0
2001-05-14,36.43818384914068,36.44666162740819,36.10762255366578,36.150003130738966,59314.0
2001-05-15,36.31950201087642,36.53140202047195,36.31950201087642,36.48902146426882,32357.0
2001-05-16,36.65853864975226,37.1247164248859,36.446641424686014,37.03995808914339,35186.0
2001-05-17,37.08235348765676,37.12473128678288,36.616175525901205,36.616175525901205,12086.0
2001-05-18,37.03996619957037,37.760421911105496,36.66702445208656,37.59090243108184,96943.0
2001-05-22,38.14185031230007,38.3537504045088,37.80281127333458,38.26898925905683,72557.0
2001-05-23,38.14185031230007,38.3537504045088,37.97233079281732,38.26898925905683,114043.0
2001-05-24,38.268966731626485,38.3113472794047,37.37899185680103,37.37899185680103,11271.0
2001-05-25,36.65854303774218,37.20948198598508,35.599048471330754,36.27712632411578,68957.0
2001-05-28,36.27712296465547,36.870439645187865,36.27712296465547,36.82805909045841,2571.0
2001-05-29,37.92993992739917,37.92993992739917,37.12472312121556,37.25186480489226,24514.0
2001-05-30,37.25186480489226,37.26881481224613,37.08234533141042,37.25186480489226,21343.0
2001-05-31,37.2518674063837,37.2857701948795,36.87044787155796,37.08234792106344,48986.0
2001-06-01,37.28577221554092,37.29424722026901,36.65854980872226,37.16710829224382,59657.0
2001-06-04,37.1671116773853,38.1418481667244,37.1671116773853,37.802809146830704,78514.0
2001-06-05,37.92995609907978,37.972336678374575,37.294258495344245,37.294258495344245,16800.0
2001-06-06,37.29424936994785,37.71804951635448,36.02285447356984,36.06523504249469,57086.0
2001-06-07,36.23477197690914,36.23477197690914,35.59907422292828,35.59907422292828,84814.0
2001-06-08,35.607512207701866,36.02283434540503,35.599037207220775,35.64141775246502,13329.0
2001-06-11,36.44665092500849,36.44665092500849,35.59905348954575,36.44665092500849,12043.0
2001-06-12,36.43816461221341,36.53140072398333,36.022842381854694,36.319500721908064,35229.0
2001-06-13,35.93809610714108,36.87045199496216,35.93809610714108,36.06523504249469,22800.0
2001-06-14,36.31951932911075,36.87045850819539,36.06524141348486,36.7857001267939,11743.0
2001-06-15,37.08235673933819,37.29425406781274,36.44665921107194,36.87045663944234,14400.0
2001-06-18,36.91281919981965,37.25185808562956,36.022841431713665,37.03995808914339,16029.0
2001-06-19,37.20950502276508,37.20950502276508,36.44666835181216,36.91284647136239,16329.0
2001-06-20,37.07388084069609,37.08235861883125,36.02286083707341,36.7857001267939,15386.0
2001-06-21,36.7772258625823,36.7772258625823,34.75146903647136,35.090508137314046,37586.0
2001-06-22,35.175262979697486,35.175262979697486,33.776726247085364,34.75146279406058,51900.0
2001-06-25,34.03101314388914,34.158152114291106,33.90387417348718,34.03101314388914,60086.0
2001-06-26,34.75145468490093,34.75145468490093,33.94623784579146,34.20051845212213,38057.0
2001-06-27,34.15814442176384,34.15814442176384,32.29343255201651,32.46295206485,56014.0
2001-06-28,33.48006712048894,33.48006712048894,32.63247230875376,33.26816980326571,22800.0
2001-06-29,33.05624765338907,33.90384467087215,32.88672824989246,33.05624765338907,51471.0
2001-07-03,34.24288347786537,34.24288347786537,32.84434770616348,33.05624765338907,19114.0
2001-07-04,33.26814760061466,33.26814760061466,32.67482830266687,33.05624765338907,21514.0
2001-07-05,33.14100596942774,33.14100596942774,32.632450530357175,33.05624765338907,32229.0
2001-07-06,33.05627582403636,33.05627582403636,31.793355607435476,32.21715586305036,15857.0
2001-07-09,32.632459905595155,32.632459905595155,30.93726538360314,30.93726538360314,8314.0
2001-07-10,30.51346566220827,30.852504539088795,29.665868470006973,29.877768460912264,51814.0
2001-07-11,30.85251565744923,30.85251565744923,29.030181730354613,29.07256229809239,80957.0
2001-07-12,29.072558384169856,29.072558384169856,27.885924818630933,27.885924818630933,26957.0
2001-07-13,28.39449231894216,28.39449231894216,27.970694836141167,27.970694836141167,22329.0
2001-07-16,28.775891302522936,28.775891302522936,27.54687754611149,27.54687754611149,9429.0
2001-07-17,27.54689810099297,27.962220587693597,26.27550284666132,26.27550284666132,26700.0
2001-07-18,26.27550319130927,26.27550319130927,25.68218336579617,25.85170292002537,65057.0
2001-07-19,25.85169319128783,26.063593247185672,25.724554266317405,25.76693483178112,177129.0
2001-07-20,25.86016097567107,27.03831917756115,25.851683203001453,27.03831917756115,44400.0
2001-07-23,26.995952882709283,27.49603642032164,26.487394339372024,26.953572311242567,25114.0
2001-07-24,27.114605051974127,28.60637446880237,26.953560613148053,28.60637446880237,12000.0
2001-07-25,28.606378033750364,30.51346990266705,27.75878072375842,29.242075323389265,40457.0
2001-07-26,30.047298596999752,30.047298596999752,28.01306738289543,28.097825746581886,26486.0
2001-07-27,28.47077721278004,28.47077721278004,27.631657209951587,27.631657209951587,5657.0
2001-07-30,28.35211601756938,28.35211601756938,27.546898817455144,27.631657209951587,49500.0
2001-07-31,27.970685093290424,28.818282535075813,27.970685093290424,28.47924355836166,24514.0
2001-08-01,29.242082152795653,30.089679660741623,28.97932650961928,29.377698862635366,38786.0
2001-08-02,30.089679295273683,30.089679295273683,28.987803934037704,29.07256229809239,12386.0
2001-08-03,29.4963596612075,29.4963596612075,28.90304279856217,29.07256229809239,17314.0
2001-08-07,29.030184286856727,29.030184286856727,28.818286972349156,28.818286972349156,4457.0
2001-08-08,29.030177347273234,29.030177347273234,27.97068271374136,28.08934662263829,14400.0
2001-08-09,28.0130674953899,28.394484290641923,27.47908121061621,27.47908121061621,4886.0
2001-08-10,27.479072643911348,27.479072643911348,26.52976429708869,26.707758746049187,18729.0
2001-08-13,26.69080680503857,26.91118179252304,26.48738182099305,26.572142923866966,71057.0
2001-08-14,26.487383006055506,27.546880210863268,26.487383006055506,27.46211910419709,19757.0
2001-08-15,27.12308115921693,29.030172868179527,26.953561711436706,28.182578400698382,14571.0
2001-08-16,28.39449231894216,28.39449231894216,27.758794709029857,27.970694836141167,85671.0
2001-08-17,27.97068317127493,28.39448047733591,27.76726090779294,27.885924818630933,64114.0
2001-08-20,27.80117193401202,28.94542804806288,27.80117193401202,28.852191892527696,27429.0
2001-08-21,29.58112340170281,29.58112340170281,28.606386886420488,28.818286972349156,19157.0
2001-08-22,29.23360071787341,29.24207572109151,28.64875898173796,28.69113676924873,58800.0
2001-08-23,28.77588398843849,28.77588398843849,28.3097063796203,28.73350344997712,14571.0
2001-08-24,28.73351732817977,28.73351732817977,28.22495893526804,28.69113676924873,5786.0
2001-08-27,28.69113205971546,28.69113205971546,27.71639876424185,27.75877654479648,68229.0
2001-08-28,27.97068576046573,28.309724745266877,27.767263478153343,28.309724745266863,16843.0
2001-08-29,28.386008101134014,28.386008101134014,27.97068576046573,28.309724745266863,43586.0
2001-08-30,28.309733930950618,28.309733930950618,27.76727248782416,27.970694836141167,28243.0
2001-08-31,27.97067472418656,27.97067472418656,27.54687754611149,27.54687754611149,20786.0
2001-09-04,27.758794709029857,28.39449231894216,27.546897353340185,27.970694836141167,236271.0
2001-09-05,28.046968447338006,28.818282535075813,27.165468216449472,28.47924355836166,102386.0
2001-09-06,28.81829320725389,29.14885453054238,28.648773656119232,28.86067101647129,75986.0
2001-09-07,28.869139956445306,29.877779175452403,28.81828438381778,29.66587910855714,110271.0
2001-09-10,29.49635589792822,29.49635589792822,27.970683368229363,28.402958452592927,167357.0
2001-09-11,28.394484250027247,30.089679242347668,28.394484250027247,29.66587910855714,6857.0
2001-09-13,29.496367991362032,29.496367991362032,27.29261664652228,27.970694836141167,95914.0
2001-09-14,28.39449231894216,28.39449231894216,27.716416900744907,27.970694836141167,48686.0
2001-09-17,27.97067472418656,28.385996900982803,27.54687754611149,27.54687754611149,109157.0
2001-09-18,27.301074794829205,27.758774749439205,27.29259702213074,27.54687754611149,56357.0
2001-09-19,27.546887366381867,27.63164572364478,26.78404829391251,27.123087265805417,305957.0
2001-09-20,27.12308322627144,27.250224900361104,26.36872204187242,26.44500815489431,118800.0
2001-09-21,26.300912021690237,27.114603632427837,26.300912021690237,26.61452310945716,116657.0
2001-09-24,27.072231019615625,27.072231019615625,26.48738922345054,26.699289268435454,22457.0
2001-09-25,26.275483151054026,27.03831917756115,26.275483151054026,27.03831917756115,116443.0
2001-09-26,26.707770640560323,27.14004583768719,26.47044552672509,26.47044552672509,35186.0
2001-09-27,27.03834000334497,27.080720585077025,26.48740075509368,27.080720585077025,4629.0
2001-09-28,27.33497933931143,27.97067653324891,27.207840454807904,27.75877654479648,88329.0
2001-10-01,29.453978709324613,29.453978709324613,27.97915894427516,28.394481257915302,18043.0
2001-10-02,28.394491307040337,28.394491307040337,27.99612163197578,28.24192455123964,119829.0
2001-10-03,27.12307990576536,28.055435439759247,27.12307990576536,28.01305765833762,46114.0
2001-10-04,27.75877924406541,29.199693208533105,27.75877924406541,29.199693208533105,127200.0
2001-10-05,29.411605573630407,30.089683670344527,29.24208604945188,30.00492252254464,112757.0
2001-10-09,31.14917078398691,33.05626287280243,31.14917078398691,32.6748433464711,202286.0
2001-10-10,32.97151513748206,34.75146610987495,32.96303735925085,34.32766865522256,170571.0
2001-10-11,34.32764179390404,34.497161197400644,32.33579226709292,33.05624765338907,312857.0
2001-10-12,33.0477855797706,33.0477855797706,31.99676597555558,32.20866323424497,115500.0
2001-10-15,32.2001894673975,32.2001894673975,31.378019868703003,31.78486716614099,70586.0
2001-10-16,31.784864662811145,32.54770086043455,31.361067391113743,32.54770086043455,317057.0
2001-10-17,32.97151429193229,33.268172779723336,32.3781945449288,32.97151429193229,370029.0
2001-10-18,33.43767493070788,33.43767493070788,31.41191938012865,32.3357999324836,92786.0
2001-10-19,32.33582912704598,32.54772654439639,31.78488974480555,32.34430413688482,75386.0
2001-10-22,32.33580868832781,32.71722546132726,32.33580868832781,32.71722546132726,84386.0
2001-10-23,32.75960757618342,33.22578550173674,32.4629491482332,32.75960757618342,58071.0
2001-10-24,32.708740390191736,32.708740390191736,31.784859872009108,32.25103763203725,53571.0
2001-10-25,32.25104407803416,32.83588583828469,31.996766256803674,32.08152460674038,11700.0
2001-10-26,32.5816287861427,32.632484382806595,31.996786653085827,32.632484382806595,137786.0
2001-10-29,32.59009229832825,32.63247287107164,32.251053259223454,32.60704508170984,79457.0
2001-10-30,33.04778010742295,33.471577326045974,32.54769678431309,33.18339399795756,87986.0
2001-10-31,33.05626119906,33.666530747437925,32.21714160932301,33.649577968715626,141343.0
2001-11-01,33.86148158591243,33.86148158591243,33.14950083270152,33.776720454752166,53529.0
2001-11-02,33.81910615375146,33.81910615375146,33.056269714621344,33.26816980326571,12857.0
2001-11-05,32.2086698761869,32.844367326186784,32.2086698761869,32.42056994999384,61286.0
2001-11-06,32.217152986550005,32.217152986550005,30.74233277382061,31.1067996308257,126086.0
2001-11-07,31.149177883571365,31.361077976654432,30.979658363389163,31.038991719734597,77486.0
2001-11-08,31.564503379355084,32.63247618381005,31.36108104380993,32.29343711028715,45900.0
2001-11-09,32.58160761674197,32.59008262020539,32.056096430761755,32.25951868524682,5400.0
2001-11-12,32.37819092272272,32.632471577683496,32.208671409889234,32.46295206485,29614.0
2001-11-13,32.58160409250537,33.6919541400275,32.58160409250537,33.632623579360384,115586.0
2001-11-14,33.225779021723255,33.225779021723255,31.91200386437961,31.91200386437961,139586.0
2001-11-15,30.93727442875608,31.106793930517817,28.818284813865684,29.030182112502192,102986.0
2001-11-16,28.818286972349156,29.66588177322162,28.394486800491823,28.818286972349156,60729.0
2001-11-19,28.818290405027103,28.818290405027103,28.01307330829041,28.564009717339957,126471.0
2001-11-20,28.733521208360244,30.42871608031881,28.648762850472643,30.089677105927095,92143.0
2001-11-21,30.937271555048625,30.937271555048625,29.2590322463432,30.30157417534611,67114.0
2001-11-22,30.93726538360314,31.14916539170716,30.52194314142812,30.93726538360314,37886.0
2001-11-23,29.66587700222713,30.089677105927105,29.030179618097836,30.089677105927095,20829.0
2001-11-26,29.877771576659867,29.877771576659867,28.8267520572946,29.45397432207424,102386.0
2001-11-27,29.44550444613433,29.45398222263737,29.19970158454314,29.377698862635366,10071.0
2001-11-28,29.25902577807269,29.369211895342577,28.75046743245316,28.77589521116313,143786.0
2001-11-29,28.81828430782065,29.665879030324803,28.77590374026919,29.581120666642736,119529.0
2001-11-30,29.58111013649678,30.894885091553817,28.903032382735734,29.877768460912264,51643.0
2001-12-03,29.87776051036242,29.87776051036242,28.962358003511905,29.394630100798956,146143.0
2001-12-04,29.581117563140616,29.581117563140616,29.07255912014101,29.496356436930405,28929.0
2001-12-05,29.826919345281617,30.51347224917441,29.11493865870467,29.708255435615385,144814.0
2001-12-06,29.11492275329152,29.45396151814456,27.885909309263468,28.73350344997712,33557.0
2001-12-07,28.72505082368369,28.818286972349156,28.22496728603311,28.818286972349156,17529.0
2001-12-10,28.818283222468576,28.818283222468576,28.224963613356213,28.309724745266863,114986.0
2001-12-11,28.224956184078437,28.377525627074647,28.182578400698382,28.182578400698382,17400.0
2001-12-12,28.386017311569493,28.386017311569493,27.84355586844304,27.970694836141167,124886.0
2001-12-13,27.970696322780924,27.970696322780924,27.207859704625807,27.631657209951587,55843.0
2001-12-14,27.758785039988908,28.818282535075813,27.20784878139391,28.47924355836166,52886.0
2001-12-17,27.75879371978256,28.52163304162913,27.75879371978256,28.24192455123964,12386.0
2001-12-18,28.233435345997755,28.35209924242008,27.71640197484492,27.928299216423213,35957.0
2001-12-19,28.386005829443107,28.81828091618332,27.970683522012465,27.97915852595699,580886.0
2001-12-20,28.80981351160018,28.84371908242445,28.030024182543265,28.750482919789984,49243.0
2001-12-21,28.750478612281448,29.030184286856727,28.40296457763847,28.818286972349156,51386.0
2001-12-24,29.62349480574069,29.62349480574069,28.86065584103783,29.242075323389265,15771.0
2001-12-27,30.216816709253617,30.216816709253617,29.41159981978692,29.920158292832305,121157.0
2001-12-28,30.00492565231052,30.30158415771161,30.00492565231052,30.17444519417137,9514.0
2001-12-31,30.089683670344527,30.21682262062311,30.00492252254464,30.00492252254464,5486.0
2002-01-02,30.00491151667189,30.00491151667189,28.6148530368532,29.242075323389265,12343.0
2002-01-03,28.73353204597571,29.2420906993797,28.691151465336624,28.86067101647129,13714.0
2002-01-04,28.90303879153485,29.24207774359198,28.90303879153485,29.1488416160632,24686.0
2002-01-07,29.03017981695665,29.45397992355969,28.436862993417225,28.47924355836166,35186.0
2002-01-08,28.487712981775328,28.80132411236763,27.885921271711844,28.513140761476315,15729.0
2002-01-09,28.725045216581403,28.725045216581403,28.18258398476989,28.394481257915302,13114.0
2002-01-10,28.81828134704725,28.81828134704725,28.30972290294126,28.394481257915302,137014.0
2002-01-11,28.3945035297883,28.59792872984421,28.3945035297883,28.589450947702677,49286.0
2002-01-14,28.809812626870627,28.809812626870627,28.394490182689,28.564009717339957,12471.0
2002-01-15,28.48771058304946,28.77589390967512,28.48771058304946,28.60637446880237,23443.0
2002-01-16,28.19105427123482,29.233598768617448,28.19105427123482,29.06407931561685,21557.0
2002-01-17,28.41143000950205,29.114935618872828,28.41143000950205,28.979318944436464,18343.0
2002-01-18,29.65740676749607,29.65740676749607,28.818286972349156,28.818286972349156,42686.0
2002-01-21,28.860653202231124,28.903033756710816,28.402953190962428,28.41990319561831,6471.0
2002-01-22,28.80131578174287,28.80131578174287,28.39446865278522,28.496182513589133,327814.0
2002-01-23,28.521627287613484,29.326841482367563,28.47924671796717,29.326841482367563,26443.0
2002-01-24,29.326847360828488,29.623508636396384,29.11495001296482,29.598080843795884,8400.0
2002-01-25,29.708248822647025,30.68298489426724,29.708248822647025,30.513465456967204,59186.0
2002-01-28,30.52195936390435,30.9288068197066,30.38634539291797,30.55586493521711,51300.0
2002-01-29,30.555857172380573,30.555857172380573,28.99627888801412,29.66587910855714,54129.0
2002-01-30,29.65740247186227,29.65740247186227,29.07256064740246,29.538738551786565,28114.0
2002-01-31,29.581117563140616,29.62349812624572,29.242078601140875,29.496356436930405,14314.0
2002-02-01,29.157321312060212,30.25919659312297,29.157321312060212,30.089677105927095,24086.0
2002-02-04,30.08967613623903,30.08967613623903,29.665876046196708,29.79301773606174,22929.0
2002-02-05,29.826925691576623,30.04730077886885,29.826925691576623,30.04730077886885,14014.0
2002-02-06,30.00491535912489,30.089676486688777,29.674354167319265,29.886251443387795,2614.0
2002-02-07,29.83541104272573,30.42873092303483,29.83541104272573,30.259211353149663,11957.0
2002-02-08,30.216830767822877,30.42873092303483,30.174450182496077,30.259211353149663,6986.0
2002-02-11,30.089669995111045,30.598225565095685,30.089669995111045,30.58975056273594,7329.0
2002-02-12,30.68299784811455,30.937275725706524,30.51347833924623,30.767756216838208,22029.0
2002-02-13,30.51347898145129,31.149176460231526,30.51347898145129,30.945754153876592,18471.0
2002-02-14,31.022034496372022,31.606876341584066,31.022034496372022,31.40345128362718,15771.0
2002-02-15,31.954402110200245,31.954402110200245,31.23394329426715,31.700124158354345,26957.0
2002-02-18,31.99676230629402,32.08152064576596,31.784862300484114,31.99676230629402,7114.0
2002-02-19,31.996764684369968,32.54770086043455,31.996764684369968,32.54770086043455,145157.0
2002-02-20,32.54770507093826,32.54770507093826,32.37818558604552,32.39513836596098,76757.0
2002-02-21,32.2171618291034,32.632484382806595,32.2171618291034,32.632484382806595,117857.0
2002-02-22,32.21715372730134,32.62399839830127,32.21715372730134,32.403623277702486,189300.0
2002-02-25,32.25105044523248,32.50532831666405,32.25105044523248,32.42056994999384,34671.0
2002-02-26,32.42056067499498,32.63246068818074,31.784863406857824,32.37818011807379,58200.0
2002-02-27,32.420550583131586,33.05624765338907,32.420550583131586,33.05624765338907,61243.0
2002-02-28,33.056267233475886,33.861484184180924,32.844367160736375,33.38683123609269,91243.0
2002-03-01,33.05626940072721,33.395308430770314,33.05626940072721,33.395308430770314,35400.0
2002-03-04,33.69195283970911,33.69195283970911,33.2681556145886,33.463102836999624,176314.0
2002-03-05,33.463122646009566,33.56483381853438,33.18341415014472,33.480072660482634,106629.0
2002-03-06,33.05626873977768,34.107288603328016,33.05626873977768,34.107288603328016,96129.0
2002-03-07,34.3191867299633,35.50582047234352,33.90386436584604,35.132878676574386,58500.0
2002-03-08,35.42952701058254,35.42952701058254,34.66669085491897,35.17524921583472,48900.0
2002-03-11,34.96336771210368,35.68382369284121,34.96336771210368,35.42954576350363,120686.0
2002-03-12,35.429542020881,35.81096164601743,35.260022495422724,35.81096164601743,145371.0
2002-03-13,35.3871614466611,35.81096164601743,35.3871614466611,35.81096164601743,217414.0
2002-03-14,35.21762700067928,35.80246870001938,35.17524921583472,35.17524921583472,82586.0
2002-03-15,34.75144373883929,35.760085299594,34.75144373883929,35.183718693448455,66857.0
2002-03-18,35.17526736786659,35.853342760918444,34.96336724861327,35.60753984201007,140871.0
2002-03-19,35.68381381401276,36.658550225660086,35.68381381401276,36.53141129618887,104486.0
2002-03-20,36.31951748828166,36.87045663944234,36.31951748828166,36.87045663944234,45557.0
2002-03-21,36.45512668938591,36.65007396503558,36.031329348529496,36.36189055382811,89057.0
2002-03-22,36.53140634973935,37.2942425946974,36.53140634973935,37.25186480489226,50357.0
2002-03-25,36.446644961003535,36.65854220662959,36.02284492691104,36.65854220662959,41571.0
2002-03-26,36.14998538140154,36.53140207352328,34.96334920593146,35.17524921583472,102086.0
2002-03-27,34.41241028875103,36.022843712607525,34.3276519476418,35.17524921583472,199157.0
2002-03-28,35.93809605870534,35.93809605870534,34.83622066809085,34.95488459806794,52371.0
2002-04-01,34.95487181129488,36.11607735640912,34.75144681799683,36.07369680304455,18986.0
2002-04-02,36.11607631860458,36.8450096212817,36.10760131674317,36.8450096212817,68486.0
2002-04-03,36.44665092500849,36.700928769936986,36.1076119508234,36.44665092500849,96429.0
2002-04-04,36.573783121091175,36.61616367792515,35.89570529742808,36.23474420925962,53271.0
2002-04-05,35.641434146135914,36.234750966780375,35.38715352913067,35.938092556458145,197571.0
2002-04-08,35.76857861763819,36.022856502668404,35.260020076156664,35.471920161295905,143486.0
2002-04-09,35.471907566847214,35.471907566847214,34.76840197281809,35.17524921583472,16886.0
2002-04-10,34.632792411862376,35.26001479624335,34.632792411862376,34.92097581935746,4371.0
2002-04-11,34.54802972761305,34.751451979705934,33.81909629571976,33.91233241840245,68571.0
2002-04-12,33.903860244397734,33.903860244397734,32.71722387484746,33.64110463256995,48429.0
2002-04-15,33.903860054253464,34.20051845212213,33.691960010881324,34.20051845212213,55500.0
2002-04-16,34.20050388060423,34.624301015364324,34.20050388060423,34.624301015364324,10200.0
2002-04-17,34.158124882625614,34.75144145244322,34.158124882625614,34.666683130220484,33729.0
2002-04-18,34.75144945987171,34.96334947138378,34.41241055002046,34.53955221977977,151757.0
2002-04-19,34.53956470474346,35.42106508042328,34.3276646166362,34.83622316524096,33129.0
2002-04-22,34.96335016248021,35.00573071990435,34.539552902499295,34.98877794265066,7500.0
2002-04-23,34.96334920593146,35.55666590795645,34.59040751649462,35.17524921583472,28714.0
2002-04-24,35.302395738802595,35.59905415389562,35.132876248546474,35.22611238390044,110400.0
2002-04-25,35.471922595100885,36.17542848718165,35.471922595100885,35.81096164601743,83743.0
2002-04-26,35.81095713116117,35.81095713116117,35.429537554112095,35.63295985044711,44100.0
2002-04-29,35.63296177161296,35.63296177161296,35.51430060663383,35.52277561229775,7971.0
2002-04-30,35.514303169320776,35.81096164601743,35.429542020881,35.81096164601743,40414.0
2002-05-01,35.81095713116117,35.81095713116117,35.48039312819585,35.63295985044711,37843.0
2002-05-02,35.59905423171829,36.36189055382811,35.42953474109158,36.36189055382811,120900.0
2002-05-03,36.36189487403932,36.878928411883045,36.02285585250417,36.616175525901205,118414.0
2002-05-06,36.23474971645045,36.95520543502689,36.02284967149477,36.95520543502689,164529.0
2002-05-07,36.87044902570823,36.87044902570823,36.048279357597664,36.36189055382811,43500.0
2002-05-08,36.65854820530868,36.65854820530868,36.27713143791594,36.44665092500849,57643.0
2002-05-09,36.44666007518591,36.44666007518591,36.10762101588279,36.10762101588279,6943.0
2002-05-10,36.36188979575189,36.44665092500849,36.1076119508234,36.44665092500849,5700.0
2002-05-13,36.36188527776147,36.7856853285457,36.27712693045681,36.75177977248759,151157.0
2002-05-14,36.87044986971144,37.268819434663975,36.87044986971144,37.16710829224382,87086.0
2002-05-15,37.294258495344245,37.92148109178947,36.89588880995365,37.294258495344245,154886.0
2002-05-16,37.45528419723499,37.7180397767305,36.87891747723454,37.54852031622568,24857.0
2002-05-17,36.87045663944234,37.08235673933819,36.86198163315817,36.87045663944234,24300.0
2002-05-21,37.67565103014365,37.67565103014365,36.91281500938045,37.21794830911789,43543.0
2002-05-22,37.20949339229958,37.20949339229958,35.895717842654776,36.02285678617047,17271.0
2002-05-23,35.38715929717086,36.44665695978428,35.38715929717086,36.02285678617047,9300.0
2002-05-24,35.599037641015705,36.43815692712829,35.599037641015705,35.70922373429016,16243.0
2002-05-27,35.649914961384056,36.02285678617047,35.599059383977774,36.02285678617047,31929.0
2002-05-28,36.234750873287645,36.44665092500849,35.59905348954575,36.44665092500849,16929.0
2002-05-29,36.44664556526892,36.44664556526892,36.03132329868138,36.378837226119465,11529.0
2002-05-30,36.43818021634351,36.43818021634351,34.75146279406058,34.75146279406058,61929.0
2002-05-31,34.751476293813035,35.59907422292828,34.751476293813035,35.59907422292828,91114.0
2002-06-03,35.853333732670826,36.404272795428575,35.65838644804558,35.895714300133925,109671.0
2002-06-04,36.022862315618305,36.40428197613378,35.81943997476821,36.014387308556735,120686.0
2002-06-05,36.19237630133177,36.19237630133177,35.90419284841544,36.02285678617047,296700.0
2002-06-06,36.014396792481406,36.09915519968179,35.59907422292828,35.59907422292828,33343.0
2002-06-07,36.01438401886119,36.446659225103474,35.59906159661507,36.438181447394754,43500.0
2002-06-10,36.43817613211824,36.455128913641474,36.10761490665092,36.12456768817416,101357.0
2002-06-11,36.44664578731204,36.60768747592533,36.02284574361126,36.27712632411578,33257.0
2002-06-12,36.27713143791594,36.74330933456529,36.27713143791594,36.44665092500849,43157.0
2002-06-13,36.70093203854964,36.86197653562753,36.68397925690435,36.70093203854964,91286.0
2002-06-14,36.828069722095314,36.828069722095314,36.44665293368166,36.53141129618887,48643.0
2002-06-17,36.819601058894754,36.87045663944234,36.6585565395465,36.87045663944234,169286.0
2002-06-18,36.87045850819539,37.08235861883125,36.70093897397099,36.7857001267939,54000.0
2002-06-19,37.12472317364941,37.12472317364941,36.446648050184805,36.74330643634191,33471.0
2002-06-20,36.86198164734961,37.082356753614455,36.1330479639917,36.438181447394754,20529.0
2002-06-21,36.87044438796309,37.175577769857554,36.14998872198756,37.175577769857554,107914.0
2002-06-24,36.66702481044866,37.20948604325783,36.06523023477001,36.95520543502689,21471.0
2002-06-25,36.99760115025005,36.99760115025005,36.27714513661903,36.45513969528194,107871.0
2002-06-26,36.28560567803748,36.43817238178126,35.59057773559094,35.59057773559094,39086.0
2002-06-27,35.599070435492465,35.599070435492465,35.260031299917216,35.573642638895414,63686.0
2002-06-28,35.80245939012212,35.81093716202259,35.387137252418945,35.64141775246502,55029.0
2002-07-02,35.80248765033927,36.022862779572364,35.17526783416605,35.42954576350363,76371.0
2002-07-03,35.429534586066275,35.59905407595123,34.75145662652645,34.79383719185286,43500.0
2002-07-04,34.79383689588042,35.175256437732216,34.75145633091451,34.92097581935746,10414.0
2002-07-05,34.920970660218,35.5990485138122,34.793831755524145,35.260009587015105,11443.0
2002-07-08,35.26001394683898,35.980472448221015,35.09049446247972,35.514294559088185,83657.0
2002-07-09,35.51429357517124,36.022849242738985,35.51429357517124,35.94656589260383,46114.0
2002-07-10,36.02282867713324,36.02282867713324,35.192184532430595,35.70074268108059,12600.0
2002-07-11,35.70077028967309,35.70077028967309,34.53956425177103,34.58194205169982,36129.0
2002-07-12,34.581940817266315,34.581940817266315,34.41242130933906,34.41242130933906,8529.0
2002-07-15,34.96335502579686,34.96335502579686,34.07337982461753,34.07337982461753,52071.0
2002-07-16,34.11576579800563,35.55668035362622,34.047960206138804,34.11576579800563,28929.0
2002-07-17,34.62432262304969,34.666703194399574,34.34461694926692,34.58194205169982,7200.0
2002-07-18,34.58193617887218,34.58193617887218,33.98861936641748,34.49717782198749,41871.0
2002-07-19,35.17526633594879,35.17526633594879,34.11576854218564,34.32766865522256,15386.0
2002-07-22,34.75145356889292,34.75145356889292,32.20866421576855,32.50532260411034,68400.0
2002-07-23,32.64094533362942,32.81893984529247,30.725377960513985,30.725377960513985,38571.0
2002-07-24,29.665865864828863,31.36106010036397,29.665865864828863,31.352582327763542,187414.0
2002-07-25,31.352593118133687,32.16628773980112,31.06441249318956,31.572968167456,31071.0
2002-07-26,31.53059435157331,32.12391122731546,31.030510846923075,31.52211657498611,16071.0
2002-07-29,32.63247933769201,33.89539682148925,31.403461884533407,33.47159932433696,92271.0
2002-07-30,33.90385990710889,33.90385990710889,33.09864307149409,33.310540342526046,77271.0
2002-07-31,33.90386697583495,33.90386697583495,32.80199151390545,33.395308430770314,34971.0
2002-08-01,33.64958231280888,33.90386294078871,32.844365405144174,33.90386294078871,46200.0
2002-08-02,34.11576057257398,34.87859969273529,33.14102416029747,34.45479956566327,29700.0
2002-08-06,32.759604112138334,34.319182216606606,32.759604112138334,33.310540342526046,28029.0
2002-08-07,34.75145338947916,34.75145338947916,33.064736423662524,33.064736423662524,14914.0
2002-08-08,33.9038690524642,34.327666480265336,33.183410376638896,33.88691626849735,105086.0
2002-08-09,33.8614722840413,33.903852837979336,33.35291395104472,33.463102836999624,24471.0
2002-08-12,33.89539512924004,33.89539512924004,31.79335499232182,33.480072660482634,7500.0
2002-08-13,32.84436438566041,33.6919618335826,32.21714476847663,32.71722546132726,23186.0
2002-08-14,32.88675410324148,32.88675410324148,32.12391757352571,32.29343711028715,63386.0
2002-08-15,32.284944174397644,32.293421948679395,31.369541322800288,32.16628304865478,77700.0
2002-08-16,32.33580752508238,32.40361310134036,31.869626866929995,32.03914635041615,67243.0
2002-08-19,32.039144001497114,32.59008297529072,32.039144001497114,32.59008297529072,139071.0
2002-08-20,32.59007650686132,32.632457059069296,32.25103763203725,32.25103763203725,6086.0
2002-08-21,32.63246274541884,32.63246274541884,31.827245970254072,32.327326596337926,36129.0
2002-08-22,32.63247002380078,32.63247002380078,32.42056994999384,32.42056994999384,18986.0
2002-08-23,32.420568221064514,32.46294878785002,32.37818765427902,32.45447101164044,21000.0
2002-08-26,32.454474099716656,32.54771024694795,31.657734888295185,32.53923524135276,17700.0
2002-08-27,32.22562436541525,33.90386672004039,32.22562436541525,33.49701933277399,123386.0
2002-08-28,33.43769485287836,33.68349777695387,33.395314273852485,33.480072660482634,35700.0
2002-08-29,33.48004858446635,33.52242913301572,33.107106962922856,33.107106962922856,42000.0
2002-08-30,33.10711959199252,33.48006135579869,32.64094169437965,32.895219539833704,13071.0
2002-09-03,32.42903454901497,32.42903454901497,30.93726504866452,31.99676230629402,114686.0
2002-09-04,31.149166311554094,32.081521940472484,30.521944042752928,31.149166311554094,112329.0
2002-09-05,31.784863583218463,31.784863583218463,30.72536905425123,31.149166311554094,42943.0
2002-09-06,31.02204358249021,31.58145780573336,30.937282423993743,31.36108267363282,152743.0
2002-09-09,31.454318443007544,31.996782692648505,31.242421073609894,31.700124158354345,83271.0
2002-09-10,31.700115811407574,32.42057166621587,31.61535466882949,31.954393696299658,116743.0
2002-09-11,32.208671581191744,32.208671581191744,31.869632553721573,31.954393696299658,118671.0
2002-09-12,32.123921668571455,32.123921668571455,31.57298241100957,31.700124158354345,160329.0
2002-09-13,31.98829043493573,32.200190479846114,31.58144589612609,31.945912643090097,40414.0
2002-09-16,31.793346516461558,31.793346516461558,31.5051658616085,31.581449220665565,6814.0
2002-09-17,31.3610663259156,31.3610663259156,31.06440796866159,31.149166311554094,88757.0
2002-09-18,31.361063550064877,31.361063550064877,30.708413559021714,30.88640800333533,99086.0
2002-09-19,30.89488488374723,30.93726266450736,30.089668249427053,30.513465456967204,60471.0
2002-09-20,30.928796550745076,30.928796550745076,30.13205468933073,30.30157417534611,75300.0
2002-09-23,30.174454179358445,30.5134933640374,30.13207358841798,30.20835976067976,45086.0
2002-09-24,30.08967916299773,30.12358195418639,29.581120666642736,29.581120666642736,100929.0
2002-09-25,29.665871563656975,29.665871563656975,29.174265972340017,29.45397432207424,50914.0
2002-09-26,29.45398628617932,29.496364088857497,29.242086187103368,29.41160571207988,134657.0
2002-09-27,29.24207430907136,29.4963521075387,29.24207430907136,29.45397432207424,78643.0
2002-09-30,29.4539797217978,30.903368981614825,29.07256018275196,30.089677105927095,32486.0
2002-10-01,30.937262872598986,30.937262872598986,29.284451812081286,29.877768460912264,49371.0
2002-10-02,29.665891315464357,30.301589006305885,29.453993932798497,29.92864706310576,45600.0
2002-10-03,30.504996110243365,30.513471113682552,29.886248802253355,30.08119605271754,207043.0
2002-10-04,30.30157438635643,30.513474438206416,29.87777705407712,30.089677105927095,31971.0
2002-10-07,30.089668451817552,30.089668451817552,29.708249022472003,29.877768460912264,67757.0
2002-10-08,29.83541210770666,29.96255109680329,28.81829742351154,29.11495598854437,103629.0
2002-10-09,29.64891872953704,29.66586873353773,27.767254886128686,28.01305765833762,124971.0
2002-10-10,28.06393568230285,29.32685333391182,28.055457902094965,28.267358064538477,117686.0
2002-10-11,28.394478608991477,30.08967326453326,28.394478608991477,28.96237034287914,8357.0
2002-10-15,29.45398181308272,29.66587910855714,29.24208174618746,29.66587910855714,46029.0
2002-10-16,29.6658864431162,29.8777865624014,29.250563983026996,29.598080843795884,56957.0
2002-10-17,29.91167124003237,29.92014901337729,29.58111013649678,29.877768460912264,37629.0
2002-10-18,29.462455156068906,30.17443590411228,29.462455156068906,30.02186919483599,19971.0
2002-10-21,29.6658616631711,29.87776160545592,29.453964492305506,29.555675577748065,32829.0
2002-10-22,29.369221716370475,29.79302186514829,28.818285402948643,29.23360777504149,108729.0
2002-10-23,29.45397432207424,29.45397432207424,29.24207430907136,29.45397432207424,71357.0
2002-10-24,29.030184230911647,29.66588171605148,28.81828691681244,28.953900865265403,70543.0
2002-10-25,29.07256961163093,29.225136368161785,28.90305006945613,29.225136368161788,44314.0
2002-10-28,28.43686737196177,29.22513158991319,28.43686737196177,28.818286972349156,199500.0
2002-10-29,28.818284813865684,29.45398225261698,28.606384743808288,29.030182112502192,443957.0
2002-10-30,29.0301802721477,30.08967778384745,29.0301802721477,29.920158292832305,27000.0
2002-10-31,30.293090465619155,30.513465456967204,29.920148812127024,30.513465456967204,105814.0
2002-11-01,30.505013555082243,30.68300812903708,30.3015884134262,30.428730166244453,30000.0
2002-11-04,30.30157666023391,30.640615660067635,30.30157666023391,30.640615660067635,135600.0
2002-11-05,30.64060434208727,31.361062643467356,30.089668249427053,30.513465456967204,109886.0
2002-11-06,30.089671782586866,31.3610663259156,30.089671782586866,31.149166311554094,14700.0
2002-11-07,31.683158084676982,31.683158084676982,30.640613376458933,31.14069683394036,89014.0
2002-11-08,31.94591163863656,31.94591163863656,30.94574755980941,31.78486716614099,57686.0
2002-11-11,31.742492014526604,31.99677265804864,31.572972509318888,31.937439306944416,34843.0
2002-11-12,31.784876503780872,31.92049323324133,31.36107907420423,31.369554080512525,177814.0
2002-11-13,31.378032001388263,31.38650977990531,30.08968680895172,30.17444519417137,47443.0
2002-11-14,29.79302160884095,30.86099143401993,29.79302160884095,29.903207762009007,101529.0
2002-11-15,30.089670894027226,30.93726538360314,29.920151441828025,30.93726538360314,13757.0
2002-11-18,30.513467808464743,31.99676230629402,30.513467808464743,31.99676230629402,75900.0
2002-11-19,31.996767204388743,31.996767204388743,31.36106986106593,31.78486716614099,26014.0
2002-11-20,31.776397494753223,33.07322018189614,31.776397494753223,32.42056994999384,251014.0
2002-11-21,32.41209494475311,32.54770888570963,32.24257543999174,32.42056994999384,88886.0
2002-11-22,31.793340948938877,32.29342435485703,31.572965915336056,32.20866323424497,18257.0
2002-11-25,31.878099523516365,32.37818011807379,31.869621749280046,32.37818011807379,79757.0
2002-11-26,32.081526613143005,32.420565576934344,31.572968167456,31.572968167456,72086.0
2002-11-27,31.78489066945764,32.21716606941747,31.78489066945764,32.12392987278819,16629.0
2002-11-28,32.1239298727882,32.166310466060146,32.1239298727882,32.12392987278819,25629.0
2002-11-29,31.784874136789536,32.42057161952533,31.784874136789536,32.41209661384816,75943.0
2002-12-02,33.01388507037832,33.01388507037832,31.793345809754,32.45447101164044,41057.0
2002-12-03,32.420550583131586,33.26814760061466,32.420550583131586,33.05624765338907,144429.0
2002-12-04,33.064739345260826,33.403778323407224,33.056264340804404,33.22578382987761,22329.0
2002-12-05,33.819100958821274,33.819100958821274,32.420567240007074,33.09864520237301,33771.0
2002-12-06,33.098646033124005,33.90386294078871,33.098646033124005,33.90386294078871,47357.0
2002-12-09,33.90387120057017,34.37004923211424,33.691971087533254,34.32766865522256,129129.0
2002-12-10,34.53109314945172,34.53109314945172,33.14951175346244,33.73435377402378,38443.0
2002-12-11,32.84436428660774,33.81910065592345,32.84436428660774,33.22578382987761,90514.0
2002-12-12,33.05625006521314,34.79382199926433,33.05625006521314,34.666683130220484,33771.0
2002-12-13,33.99708830116569,34.66669111811896,33.99708830116569,34.53955221977977,56529.0
2002-12-16,34.505656362573255,35.08202322557254,34.42089799700208,35.08202322557254,38229.0
2002-12-17,34.997263195974945,35.00574097279495,34.327662941085926,34.41242130933906,49286.0
2002-12-18,34.6582242771416,34.6582242771416,33.48006281796258,33.90386294078871,48600.0
2002-12-19,34.539554724249285,34.539554724249285,33.903857415038686,33.91233241840245,52586.0
2002-12-20,33.98862760888214,34.24290828404218,33.88691644738663,34.24290828404218,114171.0
2002-12-23,34.11575811366675,34.58193600270937,34.11575811366675,34.573460998490255,17271.0
2002-12-24,34.5734611746099,34.58193617887218,34.03099993057014,34.49717782198749,22371.0
2002-12-27,34.497179430607034,34.7090794898307,34.497179430607034,34.514132211342734,10286.0
2002-12-30,34.539561805384274,35.132878676574386,34.539561805384274,35.132878676574386,30471.0
2002-12-31,34.83622393975644,35.09050183400163,34.75146279406058,34.75146279406058,17057.0
2003-01-02,34.75146279406058,34.95488788087792,34.33614038584597,34.75146279406058,44957.0
2003-01-03,34.7514528292577,34.963352861314895,34.548030572191855,34.76840560781999,10414.0
2003-01-06,34.802317599147976,35.00574268144255,34.802317599147976,34.83622316524096,32143.0
2003-01-07,35.09049673947761,35.09049673947761,34.327660396071295,34.55651046766695,15257.0
2003-01-08,34.41240611116075,34.41240611116075,33.14948952200172,33.75128115365542,85457.0
2003-01-09,33.14951531015301,33.88692417047785,33.06475414197484,33.42922106801274,74743.0
2003-01-10,33.31901833442546,33.89538235193878,33.268162767333706,33.691960083571786,11829.0
2003-01-13,33.395308747883874,33.395308747883874,33.056269714621344,33.26816980326571,9471.0
2003-01-14,33.09865307810384,33.68349504409284,32.34429158118666,32.615522276387466,131443.0
2003-01-15,32.21713690762324,33.01387581999034,31.996761902076173,32.84435637176798,144729.0
2003-01-16,33.90386188841832,33.90386188841832,32.632467102245386,32.71722546132726,74871.0
2003-01-17,32.632453126744984,32.835875318558415,32.25950874652769,32.835875318558415,268671.0
2003-01-20,32.33580249307661,32.88673865010607,32.33580249307661,32.81045531012138,23014.0
2003-01-21,33.18340050398896,33.18340050398896,32.21714199094033,32.50532260411034,50571.0
2003-01-22,32.54772320741867,32.844381778432066,32.3358258117932,32.632484382806595,138857.0
2003-01-23,32.632484382806595,32.844381778432066,32.03916446935762,32.632484382806595,40671.0
2003-01-24,32.63246619909494,32.717224555831,32.21714387682081,32.39513836596098,52157.0
2003-01-27,32.20867132803945,32.20867132803945,31.78487393274323,32.056104598303335,75171.0
2003-01-28,32.63248034368508,32.63248034368508,31.61536299345783,31.700124158354345,88286.0
2003-01-29,32.20020903974139,32.632484382806595,31.818789293340057,32.632484382806595,35700.0
2003-01-30,32.42055706944929,32.632457059069296,32.225609854996435,32.25103763203725,48686.0
2003-01-31,32.20865729132647,32.61550449807088,32.20865729132647,32.28494062294982,18300.0
2003-02-03,32.20866323424497,32.37818270404871,32.081524324747264,32.20866323424497,166886.0
2003-02-04,32.00524097904864,32.42056326435473,32.00524097904864,32.20866323424497,189557.0
2003-02-05,32.41208826086168,32.41208826086168,32.00524097904864,32.20866323424497,58714.0
2003-02-06,32.12390488505329,32.42056326435473,32.12390488505329,32.20866323424497,69857.0
2003-02-07,32.62400056102096,32.62400056102096,32.06458632988975,32.21715586305036,133286.0
2003-02-10,32.217138816820224,32.462941615595994,31.99676379821366,32.20018603956736,55757.0
2003-02-11,32.00523507366419,32.29341839629899,31.83571563513901,32.28494062294982,38400.0
2003-02-12,32.63247002380078,32.63247002380078,32.25105044523248,32.42056994999384,59700.0
2003-02-13,32.61551422349824,33.22578382987761,32.20866689543843,33.22578382987761,123514.0
2003-02-14,33.47158977094592,33.48006477618666,32.42056994999384,32.42056994999384,146914.0
2003-02-17,32.63247376712788,32.90370445157521,32.335815292620524,32.90370445157521,41871.0
2003-02-18,32.86133456779409,33.01390135778575,32.632484382806595,32.632484382806595,135986.0
2003-02-19,32.42903815445782,32.674840969100714,32.25104368178339,32.25951868524682,54600.0
2003-02-20,32.80198559751334,32.80198559751334,32.310379924046565,32.310379924046565,34929.0
2003-02-21,32.01372246273567,32.63246989990487,32.005247457527105,32.47142540099568,52414.0
2003-02-24,32.46294092027656,34.05642157673035,32.37817980724789,34.05642157673035,92829.0
2003-02-25,33.90386370465156,34.310708284312355,33.48006357227711,33.81910256960833,61114.0
2003-02-26,33.81909921612303,34.15813817983532,33.70891307719785,34.07337982461753,49500.0
2003-02-27,33.946236078262714,34.66669452536249,33.929286071098296,34.259847239269654,100543.0
2003-02-28,33.91234918104008,34.31919665774805,33.90387417348718,34.03101314388914,134229.0
2003-03-03,34.31917719779218,34.3276522005395,33.522435482679086,33.522435482679086,65014.0
2003-03-04,34.10728239576809,34.10728239576809,33.27663777137548,33.691960083571786,39000.0
2003-03-05,33.90386294078871,33.90386294078871,33.31054332311629,33.90386294078871,11700.0
2003-03-06,33.276634398679924,33.70043167196477,33.276634398679924,33.48853442103248,19757.0
2003-03-07,33.89537417051526,33.90385194393128,33.48005195856647,33.89537417051526,50357.0
2003-03-10,33.89537642652764,33.89537642652764,33.48005418693578,33.607195853859466,51557.0
2003-03-11,33.89538235193878,33.89538235193878,33.60720172889239,33.691960083571786,45171.0
2003-03-12,33.48853138358098,33.497006385995086,32.776550809615046,32.84435637176798,30857.0
2003-03-13,32.67484489607598,33.01388387524485,32.632467102245386,32.71722546132726,46414.0
2003-03-14,32.71722264067751,32.793505988700794,32.20866421576855,32.50532260411034,122357.0
2003-03-17,32.429040513943974,32.97150451774022,32.429040513943974,32.6748433464711,107786.0
2003-03-18,32.29342659156033,32.844362828016074,32.217143240578174,32.6748433464711,92657.0
2003-03-19,31.78486814692541,33.05626287280243,31.78486814692541,32.6748433464711,18686.0
2003-03-20,32.83588089603152,33.56481423573827,32.22561144551192,32.80197811544376,168300.0
2003-03-21,32.801980320198,32.801980320198,31.57296356283966,32.16628304865478,21343.0
2003-03-24,32.16628986680355,32.16628986680355,31.386500752803883,31.386500752803883,123514.0
2003-03-25,31.3865057661107,31.572975298316297,31.022038936290013,31.038991719734597,77614.0
2003-03-26,31.157658151423878,31.36108327284926,31.06442475528661,31.242419311539862,60900.0
2003-03-27,31.352591484786963,31.7763915531581,31.20002479045516,31.44582761068543,113614.0
2003-03-28,30.979654479606808,31.886582551744528,30.979654479606808,31.74249083908273,77357.0
2003-03-31,31.45429986890351,32.20018603956736,31.45429986890351,32.20018603956736,3257.0
2003-04-01,32.18323224270183,32.18323224270183,31.445823869736707,31.90352666970199,29357.0
2003-04-02,32.1154442357119,32.1154442357119,31.3356548803682,31.36108267363282,8271.0
2003-04-03,31.700119381427825,31.700119381427825,31.013563472058127,31.1067996308257,10200.0
2003-04-04,31.352592524221627,31.352592524221627,30.97965077968402,31.233928612000447,31886.0
2003-04-07,31.3525927267279,31.3525927267279,30.598231457422703,31.022031542581438,33514.0
2003-04-08,30.937281826824016,31.106801369123158,30.318537021714,30.55586493521711,97329.0
2003-04-09,30.555858454170757,30.725377960513985,30.51347788472971,30.725377960513985,39900.0
2003-04-10,31.361068656646665,32.3612326970626,31.361068656646665,32.20866323424497,470871.0
2003-04-11,31.878102069550927,32.42056326435473,31.40344644553232,32.20866323424497,93086.0
2003-04-14,31.8018138234557,32.42055826861473,31.8018138234557,32.3357999324836,98357.0
2003-04-15,32.21714838422576,32.79351249636197,32.21714838422576,32.79351249636197,61500.0
2003-04-16,32.59857061360487,32.90370688834407,32.29343711028715,32.29343711028715,46886.0
2003-04-17,32.2086759561957,32.80199572057149,32.2086759561957,32.29343711028715,23871.0
2003-04-21,32.32734003465872,32.44600398799487,32.208676081322565,32.35276782670064,14100.0
2003-04-22,32.62398741982782,33.56482094775313,32.378184590007976,33.310540342526046,49714.0
2003-04-23,33.18340865923951,33.52244769250203,33.18340865923951,33.26816980326571,148457.0
2003-04-24,33.26814760061466,33.26814760061466,33.05624765338907,33.05624765338907,39600.0
2003-04-25,33.098650286634445,33.26816980326571,33.056269714621344,33.26816980326571,133329.0
2003-04-28,33.69194472364656,33.69194472364656,33.05624765338907,33.05624765338907,18043.0
2003-04-29,33.05625679250348,33.05625679250348,31.99676230629402,31.99676230629402,124071.0
2003-04-30,31.996772573800904,32.42056994999384,31.996772573800904,32.42056994999384,44357.0
2003-05-01,32.42058421575894,32.844381778432066,32.28496744370714,32.632484382806595,13114.0
2003-05-02,32.63247230875376,33.26816980326571,32.63247230875376,33.26816980326571,24171.0
2003-05-05,33.26818122978383,33.48007861978679,32.92914208007259,32.93761708881763,22329.0
2003-05-06,32.93760546307002,33.480066802570526,32.93760546307002,33.395308430770314,18514.0
2003-05-07,33.48005563631084,33.48005563631084,33.05625837581228,33.19187505116712,45086.0
2003-05-08,32.75960314635051,33.2681615703913,32.75960314635051,33.01388097266068,51900.0
2003-05-09,33.43768356250345,33.43768356250345,32.88674453545879,32.895219539833704,21129.0
2003-05-12,33.38682831449438,33.38682831449438,32.97998098643457,33.22578382987761,28414.0
2003-05-13,33.22576911728361,33.22576911728361,32.94606360844969,33.14100802456945,104829.0
2003-05-14,33.14102269963066,33.35292275382733,33.14102269963066,33.22578382987761,269657.0
2003-05-15,33.369870353935056,33.89537874848934,33.14949532949225,33.564817597535246,22543.0
2003-05-16,33.22578353456251,33.556344733893724,33.22578353456251,33.352922457382206,6171.0
2003-05-20,33.386825141332395,33.90385856386834,32.97150284828937,33.649577968715626,95657.0
2003-05-21,33.903862225367654,34.420895703741415,33.48006211148433,34.20899564679976,75814.0
2003-05-22,34.3022423983021,34.5395703138095,34.3022423983021,34.37005077007872,18514.0
2003-05-23,34.32767535918319,34.62433391251739,34.32767535918319,34.48871991996959,30429.0
2003-05-26,34.75147321199865,35.04813176802528,34.75147321199865,34.96337336834139,90686.0
2003-05-27,35.175240069036505,36.02283434540503,35.175240069036505,35.64141775246502,117129.0
2003-05-28,35.683808853874226,35.93808944889182,35.59905050314864,35.853328326745824,171214.0
2003-05-29,35.85333727100917,36.02285678617047,35.81095947078468,36.02285678617047,106157.0
2003-05-30,36.02285240627569,36.10761353926109,35.692291193326675,36.00590239681523,73029.0
2003-06-02,35.27697254141614,36.77721759243197,35.27697254141614,36.709409233227255,147171.0
2003-06-03,36.709391981641005,37.05690861996669,36.404258665748905,37.05690861996669,105943.0
2003-06-04,37.13321089773208,37.49767772531211,37.13321089773208,37.209494265631925,133886.0
2003-06-05,37.090823388468536,37.23491509136099,36.87044833194252,37.12472617738766,50614.0
2003-06-06,37.12473312035132,37.23492205493186,36.95521360121128,37.209494265631925,75471.0
2003-06-09,37.20100558298676,37.92993619873948,37.20100558298676,37.92993619873948,155871.0
2003-06-10,37.92994563847923,38.35374577170527,37.90451785219934,38.35374577170527,176914.0
2003-06-11,38.26898542905133,39.20134130718456,38.26898542905133,39.15896351012098,145414.0
2003-06-12,39.15893367855867,39.15893367855867,38.73513385940944,38.87075046667769,148114.0
2003-06-13,38.56562113496043,38.56562113496043,37.92992406805768,38.52324336287438,126900.0
2003-06-16,38.86230989395962,38.86230989395962,37.71805649271421,37.71805649271421,46114.0
2003-06-17,37.49768106196779,37.92995351853179,36.7857001267939,36.7857001267939,29186.0
2003-06-18,37.09083475321517,37.20949870792212,36.25171483471663,36.57380112810892,76371.0
2003-06-19,36.57378522039419,36.57378522039419,36.16693794855963,36.294076854939085,52929.0
2003-06-20,36.29408144663074,37.294245589050576,36.29408144663074,36.44665092500849,37629.0
2003-06-23,36.35341802905729,36.78569317535513,36.24322910549432,36.70093203854964,76114.0
2003-06-24,37.2857701948795,37.2857701948795,36.82806730737273,37.08234792106344,63429.0
2003-06-25,37.08234476834213,37.50614205990146,37.08234476834213,37.50614205990146,55586.0
2003-06-26,37.38749635293595,37.38749635293595,36.65856255033765,36.8789376926519,180343.0
2003-06-27,36.48903886333515,37.08235861883125,36.48903886333515,36.7857001267939,45814.0
2003-06-30,36.74331768807335,37.12473454218033,36.71788989779954,36.87045663944234,58714.0
2003-07-02,36.70941212009409,36.87045663944234,36.44665921107194,36.87045663944234,107357.0
2003-07-03,36.489025840049806,36.87044534877774,36.489025840049806,36.74330643634191,10886.0
2003-07-04,37.07386760867509,37.07386760867509,36.726353657543655,36.74330643634191,1843.0
2003-07-07,36.87045850819539,36.94674188288315,36.726366765533584,36.7857001267939,16586.0
2003-07-08,36.777213024939925,36.785690800925785,36.58226574857576,36.76873802037478,76329.0
2003-07-09,36.87045154073972,36.9552099061243,36.53988754147175,36.70093203854964,16286.0
2003-07-10,36.54837123869257,36.54837123869257,35.93810148623124,36.10762101588279,37800.0
2003-07-11,35.599059383977774,36.23475687297738,35.599059383977774,36.02285678617047,124886.0
2003-07-14,35.615999719448126,36.31950255150744,35.615999719448126,36.23474420925962,30729.0
2003-07-15,36.1923793949979,36.438182297279454,35.85334033569478,36.10762101588279,15086.0
2003-07-16,36.10761935027094,36.10761935027094,34.96336327076177,35.683819159980885,12514.0
2003-07-17,35.77705679109241,35.85334016335573,35.658392843764574,35.75162900033797,16457.0
2003-07-18,35.81095349035584,35.81095349035584,35.531245089911486,35.531245089911486,175414.0
2003-07-21,35.81095866047777,35.81095866047777,35.24306677325569,35.24306677325569,138514.0
2003-07-22,35.42953343119825,35.80247518822039,35.23458616275612,35.514294559088185,12557.0
2003-07-23,35.51431581572788,35.802496617347025,35.217654461970845,35.59907422292828,170014.0
2003-07-24,35.810952377348244,36.234749695595134,35.56514954476617,35.768571814097385,16286.0
2003-07-25,36.022871801774755,36.022871801774755,35.556693633616945,35.59907422292828,148543.0
2003-07-28,35.599051648505686,35.81095168926791,35.175254338401736,35.34477381672742,98314.0
2003-07-29,35.38714435598776,35.51428601724273,35.30238601990438,35.38714435598776,95443.0
2003-07-30,35.42954723815673,35.42954723815673,35.090508137314046,35.090508137314046,15129.0
2003-07-31,35.55666590795645,35.55666590795645,34.7599269701332,35.17524921583472,17614.0
2003-08-01,35.17526783416605,35.42954576350363,34.96336771210368,35.42954576350363,20229.0
2003-08-05,34.79383369986368,36.014372795970985,34.79383369986368,35.853328326745824,29100.0
2003-08-06,35.60753166513675,36.86197653562753,35.60753166513675,36.70093203854964,32614.0
2003-08-07,36.92978940488147,37.71805649271421,36.65855870215308,37.71805649271421,56357.0
2003-08-08,37.7180355341253,38.040121641429465,37.09081332366672,37.72651053620017,58286.0
2003-08-11,37.50614618083925,38.7775409666304,37.50614618083925,38.56564091185831,46457.0
2003-08-12,38.31135796319237,38.472402426807946,38.31135796319237,38.3961163109656,9471.0
2003-08-13,38.48087539779888,38.48087539779888,38.235072599392105,38.31135593978522,38529.0
2003-08-14,38.34527628027672,38.34527628027672,37.090833933730245,37.71805649271421,37157.0
2003-08-15,37.59090937794003,37.760428889291134,37.42139263800996,37.6756705193261,6600.0
2003-08-18,37.37900520317989,38.15031648247896,37.37900520317989,38.04860534863034,74957.0
2003-08-19,38.13337562749144,38.13337562749144,37.59938927519449,37.70957543950465,80057.0
2003-08-20,37.03997168391004,38.14184708150317,37.03997168391004,38.01470814551568,12729.0
2003-08-21,37.84517812310269,38.31135593978522,37.81127256864786,38.31135593978522,18771.0
2003-08-22,38.311358525410895,38.311358525410895,37.9723195865019,38.1418390559564,38957.0
2003-08-25,37.6332829939429,38.01470251685125,37.59090243108184,37.59090243108184,9729.0
2003-08-26,37.5824431858499,37.5824431858499,36.03134220322968,36.45513969528194,93771.0
2003-08-27,36.4551342173561,36.87045663944234,36.44665921107194,36.87045663944234,30000.0
2003-08-28,36.87044345511136,37.87060746727224,36.78568510831414,37.84517968609104,97586.0
2003-08-29,38.14185031230007,38.51479214659364,37.84519184606056,38.26898925905683,74100.0
2003-09-02,38.565641047806174,39.00639116786292,38.39612155767506,38.97248837840497,49929.0
2003-09-03,38.98945393924655,39.83704889631561,38.77755381426848,39.54886816290823,93471.0
2003-09-04,39.5742941296851,39.82857205078559,39.07421052295884,39.20134948350908,106500.0
2003-09-05,39.15896060689889,39.667516305325066,38.98944111694994,39.4556190214544,28157.0
2003-09-08,39.78616697612748,39.78616697612748,39.0826614656867,39.41322533100241,21814.0
2003-09-09,39.28610536420173,39.582763822801255,39.20134422093265,39.54038325116672,48814.0
2003-09-10,39.58275840945574,40.00655575357918,39.41323891752222,39.497997277778616,110314.0
2003-09-11,39.83703876250014,40.20150555446634,39.548858102400665,39.83703876250014,74443.0
2003-09-12,40.17606087996965,40.17606087996965,39.667502586011615,39.667502586011615,15557.0
2003-09-15,39.79464423806593,39.79464423806593,39.54036370537703,39.667502586011615,27129.0
2003-09-16,39.62513952930744,40.24388415923427,39.62513952930744,40.18455358336734,108600.0
2003-09-17,40.2523611280969,40.2523611280969,39.667519259924674,39.83703876250014,67071.0
2003-09-18,39.82008353151788,39.82008353151788,38.73515830299276,38.98943890922827,56186.0
2003-09-19,38.35374362850692,38.980963245502366,38.35374362850692,38.56564091185831,31371.0
2003-09-22,38.565638822642605,38.98943890922827,38.37069155881095,38.98943890922827,49243.0
2003-09-23,38.98098100721036,38.989458786973394,38.65041965342294,38.98098100721036,67371.0
2003-09-24,39.04877730188455,39.75228314768256,39.04877730188455,39.61666642766948,25200.0
2003-09-25,39.61667524445999,39.61667524445999,39.15897494825098,39.20983053671864,49243.0
2003-09-26,39.41322944255284,39.41322944255284,38.65039329794873,38.7775321934794,14443.0
2003-09-29,38.98944433399827,38.98944433399827,38.39612468451132,38.574121965067874,18986.0
2003-09-30,38.93858994201177,38.93858994201177,38.226606341013856,38.76907043292956,86914.0
2003-10-01,38.989441817782776,39.20133910546229,38.69278339789485,38.69278339789485,31886.0
2003-10-02,39.40477239220107,39.40477239220107,38.60803033152527,39.19287228883147,26614.0
2003-10-03,39.82007667967106,39.82007667967106,38.701248856161,38.7775321934794,17914.0
2003-10-06,39.41323857497833,39.41323857497833,39.03181902858766,39.40476357045256,33986.0
2003-10-07,39.24372187566904,39.3962885965081,39.15896351012098,39.15896351012098,53443.0
2003-10-08,39.625134408168215,39.625134408168215,39.28609546337823,39.55732606492613,62100.0
2003-10-09,40.2523611280969,40.2523611280969,39.59123589947885,39.83703876250014,51471.0
2003-10-10,39.83702466887339,40.98128021358542,39.642077448451495,40.515102439283474,74914.0
2003-10-14,41.95602541129632,41.95602541129632,41.1253807938954,41.727175361309726,118671.0
2003-10-15,41.532238343482,41.61699671835552,41.10843815485077,41.150818727998136,64457.0
2003-10-16,41.7441328491323,41.7441328491323,40.7778741379636,40.93891587078121,132086.0
2003-10-17,40.93893594776382,40.93893594776382,40.17609916559489,40.30323816738599,24900.0
2003-10-20,41.09996068612334,41.09996068612334,39.54038229339221,39.70142679884986,83100.0
2003-10-21,40.13370185790082,40.13370185790082,39.71837944409313,39.96418510706862,52671.0
2003-10-22,39.95569135266614,39.95569135266614,39.41323020693471,39.70988855939971,40543.0
2003-10-23,40.59988760591256,40.59988760591256,39.303064625782966,39.37087022586984,16200.0
2003-10-24,39.828560910892726,39.828560910892726,39.20133851904787,39.40476357045256,7457.0
2003-10-27,40.04892251376051,40.04892251376051,39.201325346276455,39.41322533100241,43457.0
2003-10-28,39.25219688079758,39.41324137818607,38.98944400760394,39.15896351012098,24257.0
2003-10-29,39.05724756091203,39.07420034170863,38.15031951673594,38.86230028172367,38057.0
2003-10-30,38.98944155207184,38.98944155207184,37.87908846480152,37.87908846480152,30214.0
2003-10-31,38.057083124064754,38.057083124064754,37.71804416362232,38.04860534863034,44400.0
2003-11-03,38.04861069162475,38.43850527374263,37.76042725763834,38.116419047519365,40843.0
2003-11-04,38.07403872516953,38.39612495347815,37.9299470072434,38.01470814551568,50143.0
2003-11-05,37.938427923339205,38.01471129124417,37.59091110765502,37.64176945767951,36857.0
2003-11-06,37.15015649733468,38.55716806194442,37.15015649733468,38.35374577170527,56314.0
2003-11-07,38.56563678120796,39.4047591345203,38.48087843122975,39.17590632388039,60986.0
2003-11-10,39.3623806574304,39.3623806574304,38.57411659808346,38.98943890922827,127371.0
2003-11-11,38.989458786973394,39.345447937206,38.87079481308854,38.98098100721036,104957.0
2003-11-12,38.98944050929683,39.62513789384285,38.947059944614914,39.25219335891509,110871.0
2003-11-13,39.25218819916743,40.59986891610093,39.25218819916743,40.5829161381725,145586.0
2003-11-14,40.608348772981664,41.48984898789491,40.26083479814484,40.39644872352038,167829.0
2003-11-17,40.84567326781325,41.86278732496001,40.6931038035339,41.86278732496001,57171.0
2003-11-18,41.93907455449914,41.93907455449914,40.26083523482285,40.676157562562445,85543.0
2003-11-19,40.896531216567,41.09995348557278,40.69310617614065,41.04062291425295,108343.0
2003-11-20,41.06606035312461,41.17624651760231,40.888063054474166,41.150818727998136,91114.0
2003-11-21,41.099963148789776,41.48985777033463,40.93891863368251,41.150818727998136,141943.0
2003-11-24,41.15081286107522,41.532232422179625,40.811773867075935,41.066054498285816,158700.0
2003-11-25,40.86262416720302,40.86262416720302,40.006551787797015,40.006551787797015,77657.0
2003-11-26,40.08282477703104,40.08282477703104,39.41322482474246,39.667502586011615,124286.0
2003-11-27,39.70142482329231,39.921799899498325,39.65056924966176,39.83703876250014,25286.0
2003-11-28,40.26083844002334,40.26083844002334,39.58276043754677,39.79466050617592,190543.0
2003-12-01,39.72683642154249,39.72683642154249,39.37084477977326,39.41322533100241,52843.0
2003-12-02,39.54038331440296,39.75228340149343,39.37086379901481,39.5149555256658,143914.0
2003-12-03,39.66751214079275,39.66751214079275,39.540373229534005,39.582753790427056,308057.0
2003-12-04,40.26083604576508,41.02367236747594,39.837035933709615,40.565969465881146,268157.0
2003-12-05,40.64224895981775,41.744124157924425,40.64224895981775,41.532226893448055,215400.0
2003-12-08,41.15080539913407,41.92211938633198,41.15080539913407,41.69326658259925,347400.0
2003-12-09,41.74411227273128,41.8288733715254,41.53221506858531,41.65935394535682,261943.0
2003-12-10,41.70174194825349,41.70174194825349,41.108422464907584,41.27794192137496,292414.0
2003-12-11,41.65062209353828,41.93121548413509,41.606778569888775,41.86106641971367,117514.0
2003-12-12,40.992964313295374,41.43139077318876,40.92281527692786,41.124491964554615,83186.0
2003-12-15,41.124512207302686,41.21219639560711,40.94037340490099,41.21219639560711,80529.0
2003-12-16,41.21219639560711,41.21219639560711,40.7913077044032,41.21219639560711,109500.0
2003-12-17,41.00174826504564,41.86106641971367,41.00174826504564,41.86106641971367,71314.0
2003-12-18,41.95751535095431,42.61515664840786,41.95751535095431,42.52746961296684,163629.0
2003-12-19,42.52748502140322,42.79054335594829,42.360884181044575,42.74669982234253,67543.0
2003-12-22,42.14164825328411,42.7203728586445,42.106575164236375,42.176721342331845,28414.0
2003-12-23,42.00138784739412,42.00138784739412,41.65064519781336,41.69448587869307,46457.0
2003-12-24,41.73829278082235,42.0364240579185,41.73829278082235,41.782136290298375,22629.0
2003-12-29,41.659402156742985,42.08029380252582,41.659402156742985,41.79970032770052,10200.0
2003-12-30,41.82599910688659,42.17673874333414,41.69446851774328,41.83476666599375,56057.0
2003-12-31,42.30825577865707,42.51870006652579,41.9575133874836,42.2381067270047,19629.0
2004-01-02,42.95715490797243,42.96592533713428,42.3521243148666,42.65902625954557,32914.0
2004-01-05,42.65898460593122,44.3250061336425,42.65898460593122,44.053183303937296,104443.0
2004-01-06,44.05318800044553,44.368854365532165,43.18509976228172,43.816435359542766,152100.0
2004-01-07,44.23734330420476,44.23734330420476,43.40433070558458,43.97428790130948,320700.0
2004-01-08,43.97429466075671,43.97429466075671,43.41310493650286,43.82522895383966,108000.0
2004-01-09,43.82522126556897,44.54424126259392,43.623544505366056,44.246109901061125,163886.0
2004-01-12,44.281168522290464,44.281168522290464,43.93042621869255,44.281168522290464,56829.0
2004-01-13,44.50039023272413,45.37724618720684,44.50039023272413,45.15803148181407,18429.0
2004-01-14,44.94758040277234,45.289555176789385,44.32501233916873,44.93881284803423,263743.0
2004-01-15,44.50039096817812,45.07034806478359,44.105807932455896,44.2899466824596,10329.0
2004-01-16,44.50039096817812,44.851133355767885,44.105807932455896,44.2899466824596,73414.0
2004-01-19,44.71960567719381,44.71960567719381,44.14964858058836,44.2899466824596,4543.0
2004-01-20,44.1145588733749,45.58767405274773,44.06194782176067,45.3421567675771,251314.0
2004-01-21,45.324625492225685,45.34216346771774,44.947577655216456,45.24570890314297,31800.0
2004-01-22,45.37723150329399,45.37723150329399,44.01810593042613,44.886194047934666,67114.0
2004-01-23,44.93005007609885,44.93882049941813,44.28117923780268,44.719605789850185,258429.0
2004-01-26,45.14051385520336,45.14051385520336,43.97429656089691,44.06198075676615,250243.0
2004-01-27,44.27240565400299,44.27240565400299,43.50077474811683,43.84274668885851,84943.0
2004-01-28,44.105803818662814,44.105803818662814,43.40431910891145,43.53584677521782,57043.0
2004-01-29,43.83399757281851,43.842765132111744,42.5274821494775,42.623936770060695,89914.0
2004-01-30,42.92205150720971,42.92205150720971,41.87859480624304,42.00135492407823,78171.0
2004-02-02,42.08903178173148,43.40431402491058,41.729521913574565,42.9571171447616,75600.0
2004-02-03,43.00974179091187,43.57969894763348,43.00974179091187,43.36048421549616,99343.0
2004-02-04,43.42185784819512,43.42185784819512,42.685300036875695,42.88697675111126,54129.0
2004-02-05,43.79014334175248,44.19349684410955,43.18511308821685,43.79891376599198,193457.0
2004-02-06,44.018117359819655,45.14926103870882,43.798905535532576,45.14926103870882,86186.0
2004-02-09,44.93882469066821,46.69253392950749,44.93882469066821,46.648690410087134,159857.0
2004-02-10,46.64868666830723,47.27125484603755,46.60484601949205,47.13095674198144,150643.0
2004-02-11,47.12219787010934,47.65707911460943,46.04366495605903,46.91175354232935,145200.0
2004-02-12,46.56975944645351,47.12217844625675,46.29793372372549,46.85035272352872,27300.0
2004-02-13,46.91174722867705,49.11265341746195,46.91174722867705,49.10388586068076,311057.0
2004-02-16,49.09511374584547,50.37532615517395,49.06004351788052,50.37532615517395,47743.0
2004-02-17,50.41917837469315,50.41917837469315,49.11266306893732,49.4546379898477,223329.0
2004-02-18,49.32308816327072,50.50683998551882,49.10387634949262,49.54229997704882,184800.0
2004-02-19,47.85874952212036,49.98073910210258,47.52554509173503,49.62999669103743,901329.0
2004-02-20,48.674211747055416,49.74397382342714,48.674211747055416,49.55107042015407,398014.0
2004-02-23,50.419157097509526,50.5243792235117,49.80535945110486,50.331470081115775,344871.0
2004-02-24,50.34024729917722,50.62961106831707,50.34024729917722,50.506848074965205,187157.0
2004-02-25,50.463000605706405,50.68221241251497,49.98949530452077,50.331470081115775,286843.0
2004-02-26,50.42795909255577,52.69901537579742,50.39288311520764,51.73447473925159,313843.0
2004-02-27,51.602944124830906,52.39211634299555,51.602944124830906,51.73447473925159,189043.0
2004-03-01,52.0852046162481,55.0226693481216,51.7783056582421,54.58423980775091,146743.0
2004-03-02,56.55712952629106,56.55712952629106,53.1461671068681,53.58459064475381,554400.0
2004-03-03,51.73445834257375,53.049741133197,50.94528637452864,52.47978105219646,718071.0
2004-03-04,52.30439552174475,53.04972372090943,51.74320891713136,52.83050617163981,477343.0
2004-03-05,52.83054355122616,54.75962494463998,52.83054355122616,53.66355935948853,216643.0
2004-03-08,53.48815338782208,53.7073709618328,53.268941547988,53.3566285775923,374614.0
2004-03-09,53.0584843993998,53.25139352408466,52.61128753785994,52.61128753785994,150386.0
2004-03-10,52.52361378481624,53.04095694308652,51.51523013691142,51.82212900938882,98829.0
2004-03-11,51.40474162713512,52.072562915491226,51.40474162713512,51.61563195542331,325286.0
2004-03-12,51.50141414446796,52.28346694114271,51.50141414446796,51.74745484070608,241071.0
2004-03-15,51.729881091589824,51.826540149764725,50.52604742822796,51.00933697277004,139500.0
2004-03-16,51.49261933175596,51.49261933175596,50.52603473908802,51.31687354418125,134014.0
2004-03-17,51.844108555748,53.16217906355234,51.18507330184583,52.45920735987917,137229.0
2004-03-18,53.16218625809034,53.16218625809034,51.791392974315066,51.88805202762602,48429.0
2004-03-19,51.844095121218416,52.71402051152966,51.83530323647739,52.19558088197336,150771.0
2004-03-22,52.19558448647013,52.19558448647013,50.74570490493973,51.40474003357532,115929.0
2004-03-23,51.40473935475124,51.650779975654544,50.90387197404275,51.22899933772328,114557.0
2004-03-24,51.46626138183508,52.94249974265888,51.018116464984125,51.50141169286212,83571.0
2004-03-25,51.501405471868495,51.501405471868495,51.14113350293753,51.31687354418125,71143.0
2004-03-26,51.05325357436511,51.40473935475124,51.00931713352557,51.22899933772328,171857.0
2004-03-29,51.844121764651625,53.60154572526161,51.624439459825744,53.25005978387304,407486.0
2004-03-30,53.2500367418039,53.68939541500591,53.17095574335237,53.51365539352332,227486.0
2004-03-31,53.302766425943744,54.480247137475125,53.302766425943744,53.86514836082322,125357.0
2004-04-01,53.60152887095123,53.76848851938716,52.50314067752721,53.030366550664255,64757.0
2004-04-02,53.8212108642084,54.48024607582593,53.07430275868694,53.76848827713224,48129.0
2004-04-05,52.94249476365635,54.05846100707939,52.94249476365635,53.65425258044328,160157.0
2004-04-06,52.73160782021779,54.12876512310517,52.73160782021779,53.60153345851322,45686.0
2004-04-07,53.95299960220149,54.524167508968944,52.95127072359112,54.34842176955451,208371.0
2004-04-08,54.8756715159772,55.0953537864072,54.48025492186712,54.9196079700632,92443.0
2004-04-12,54.91958807718003,56.23765823700299,54.83172094716706,56.00919565410748,88500.0
2004-04-13,55.88618841215497,56.764905933462245,54.56811787652554,54.7350775384462,89400.0
2004-04-14,54.84050117930287,54.84050117930287,53.38183572369325,54.20782458263456,81129.0
2004-04-15,54.48023520377638,54.91958809295701,54.04087656826589,54.33963975085344,140057.0
2004-04-16,54.26054705391501,54.91958206164002,54.1814660709324,54.48022922070951,75600.0
2004-04-19,55.78953367123652,55.78953367123652,54.55054980060554,54.9196079700632,126214.0
2004-04-20,54.480264807360825,55.84227214583648,54.480264807360825,54.64721876611601,78171.0
2004-04-21,54.480227509871696,54.91079419987521,54.26054534997586,54.47143562641261,119486.0
2004-04-22,54.42751152505064,55.70164522126668,54.2605519140663,55.44681848202348,77957.0
2004-04-23,55.35894758095288,55.35894758095288,54.48023604273028,54.91080280017047,13329.0
2004-04-26,54.65597949327967,55.35016492759328,54.39236658984738,54.39236658984738,118200.0
2004-04-27,54.48023731995244,54.875653786308185,54.06724282984237,54.06724282984237,122786.0
2004-04-28,54.04967291397507,55.27108429010261,53.60152805546112,54.25177711999131,346886.0
2004-04-29,54.26055461641396,55.24471706962954,53.601519516836746,54.21661817693146,167100.0
2004-04-30,54.691142053632376,54.691142053632376,53.601534146794165,54.04089291520719,102429.0
2004-05-03,54.04968226888988,55.31503031050524,54.04968226888988,54.9196079700632,277029.0
2004-05-04,54.489042330924654,55.93013047607419,54.489042330924654,55.93013047607419,168171.0
2004-05-05,55.35895839812699,55.80710326647718,54.91959966999974,55.27108550323532,179614.0
2004-05-06,55.78954271120765,56.958237638804,55.35897573479458,55.79833460051502,210129.0
2004-05-07,56.00921270775582,56.00921270775582,55.27109066512691,55.35896356822523,39814.0
2004-05-10,55.78951688425855,55.78951688425855,53.38184474619977,53.42578118706536,58329.0
2004-05-11,53.47849644917552,54.91958392999253,53.46971031147069,54.34842176955451,122614.0
2004-05-12,55.341399020152814,55.36775744696695,54.34845001683849,54.96354893182412,132300.0
2004-05-13,54.86684870650659,54.86684870650659,53.0918481778707,53.90905073726472,178329.0
2004-05-14,53.90907977579554,54.47145597178701,53.90907977579554,54.43631141014025,77014.0
2004-05-17,54.445086777403496,55.41167121172258,54.374791921688136,54.541745795468415,23743.0
2004-05-18,54.699917294978334,54.699917294978334,53.32912441671643,53.68061021214234,66043.0
2004-05-19,54.40996238387535,54.40996238387535,53.26763739318077,53.59275915687604,15686.0
2004-05-20,53.52244298359336,54.46266332935792,53.52244298359336,54.26055913869239,170186.0
2004-05-21,54.26054705391501,54.59446049964511,54.04087063344977,54.48022922070951,55843.0
2004-05-25,54.48904106341792,56.00921594166651,54.48904106341792,54.9196079700632,133286.0
2004-05-26,54.65599183610196,55.35896356822523,54.48025177623695,55.35896356822523,21171.0
2004-05-27,54.04087225050506,54.75262985029268,53.82119582346647,53.82119582346647,116229.0
2004-05-28,53.61031441655437,54.04088120430144,53.51365539352332,53.51365539352332,27643.0
2004-05-31,53.38184962175384,54.04088480226932,53.33791317687538,53.988162217681314,19543.0
2004-06-01,54.30449317226464,54.38357991568131,53.250035822580514,53.47850416752736,96557.0
2004-06-02,53.33793942728728,53.51368529329495,53.15340741724595,53.15340741724595,35743.0
2004-06-03,53.08308166639012,53.16216840939452,50.96538083908823,51.756225283811325,241071.0
2004-06-04,51.75620948213274,52.63492079417792,51.41350994429357,52.23949869254262,190029.0
2004-06-07,52.01985778874861,52.83706095824416,51.8968403047453,52.27468464532606,26057.0
2004-06-08,52.50315668381374,52.69646906534382,51.93198844306748,52.28347438109102,35486.0
2004-06-09,52.45922551702161,52.45922551702161,51.59808574391472,51.84412649999288,223286.0
2004-06-10,51.84410199831463,52.221946224423846,51.83531011240734,52.09014263811325,98014.0
2004-06-11,51.55739541996268,52.82541697052569,51.55739541996268,52.358715753969314,2914.0
2004-06-14,52.78140336499514,53.05437810825334,52.34992084216297,52.83423737202818,62443.0
2004-06-15,52.43796956535123,54.04941511411674,52.39394027470245,53.9525518263842,91157.0
2004-06-16,54.33116960665167,54.41922814758261,53.81163458040718,54.06699974232999,47400.0
2004-06-17,53.81165178537276,54.5689428108677,53.75881779561605,54.46327483135428,42171.0
2004-06-18,54.37522375661249,54.58655974476704,53.98777636448707,53.98777636448707,46329.0
2004-06-21,53.94373118665703,54.40162761229263,53.84686792753488,53.97895576046656,23786.0
2004-06-22,53.98777946090568,54.1550861680448,53.89091616770037,54.1550861680448,100757.0
2004-06-23,53.943751923140496,55.19415855161798,53.943751923140496,54.5513458229413,110957.0
2004-06-24,54.33118824193748,54.76267063371815,54.33118824193748,54.59536395534107,33900.0
2004-06-25,54.80671112466304,54.80671112466304,54.34000981578874,54.5513458229413,58757.0
2004-06-28,55.01805839147429,55.01805839147429,54.15509901334377,54.25196232952455,46971.0
2004-06-29,54.41046787437227,54.79792116406877,54.41046787437227,54.68344266399198,69943.0
2004-06-30,54.81553058324557,55.03567135685902,53.996600455910574,54.68344266399198,59314.0
2004-07-02,53.98777017976445,54.85953391027152,53.98777017976445,54.59536395534107,14571.0
2004-07-05,54.41924658755386,55.45832275060513,54.41924658755386,54.73625053215671,20143.0
2004-07-06,54.85955894559538,55.74012778337148,54.8155296399352,55.68729376827444,154586.0
2004-07-07,55.16774203386154,57.14902565257531,55.16774203386154,56.61187519233065,99771.0
2004-07-08,56.20682827839586,56.576672136422246,55.91624407941528,56.18041415052293,217543.0
2004-07-09,56.44456380054503,58.22331598043581,56.44456380054503,58.1176479902224,313586.0
2004-07-12,58.381813937424965,58.89254444104077,56.79678843511636,57.897503308776336,148243.0
2004-07-13,58.01197902222477,58.11764701065717,57.23707852089596,57.80944775131709,269014.0
2004-07-14,58.10006136206917,58.866157470779456,58.012002749534425,58.54914761734955,197229.0
2004-07-15,58.46985967313126,58.91014667763119,58.46985967313126,58.813283421471766,220800.0
2004-07-16,58.82209989990845,59.43849837451442,58.77807061479759,58.998211281878845,224614.0
2004-07-19,59.13031156783275,59.35045228119291,58.998223684732096,59.08628227346586,34971.0
2004-07-20,58.86612918501932,59.42969366918685,58.86612918501932,58.998211281878845,87171.0
2004-07-21,59.0510403433072,59.29760086426371,58.38180793412387,58.72523172254445,60514.0
2004-07-22,58.95417295530011,60.35428212490111,58.5579209670194,59.65862989208923,330386.0
2004-07-23,60.2310205047065,60.53921977534715,58.998217663670175,60.49519048547367,154329.0
2004-07-26,60.09010399778385,60.09010399778385,59.21834052919712,59.21834052919712,40371.0
2004-07-27,59.79071706767197,59.79071706767197,58.68119769239074,59.42968389928239,93257.0
2004-07-28,59.65863702149044,60.23101195007738,59.35043779462341,59.3944670782434,169414.0
2004-07-29,59.64983035559118,59.74669362467638,58.99820734468737,59.06865649955263,122486.0
2004-07-30,58.95417670760068,59.27118638026327,57.016922887364856,59.00701645177157,609900.0
2004-08-03,59.0510403433072,59.500132103784495,58.55792505986676,58.72523172254445,49029.0
2004-08-04,58.55794761046548,58.72525433757279,57.800656346778695,58.20571898180942,116657.0
2004-08-05,58.33777825901316,58.33777825901316,56.97289357760653,57.23706926443818,71700.0
2004-08-06,57.087360327149376,57.087360327149376,55.38785691203216,55.6520267863202,234471.0
2004-08-09,55.47594372514259,56.00428374294471,54.8155158236528,56.00428374294471,223286.0
2004-08-10,56.04832623573128,56.74397888837781,55.91624407941528,56.18041415052293,73971.0
2004-08-11,56.3564951676432,56.3564951676432,55.29981545403748,55.43189753900192,221357.0
2004-08-12,55.079686947346,56.136372762811455,55.079686947346,55.91623204401739,157286.0
2004-08-13,55.69609000480096,57.40439916385099,55.69609000480096,56.94650251650998,152443.0
2004-08-16,57.01691729708003,57.32511647651472,56.71752282131971,57.06094657392384,95829.0
2004-08-17,57.2370583418049,58.02956797564638,56.35648440401909,57.50122821975206,289714.0
2004-08-18,58.06479515288285,58.38179902065424,57.68615260390119,58.16165840555828,198643.0
2004-08-19,58.16168552047067,58.927781437307125,57.94154480274535,58.381826238195984,282214.0
2004-08-20,58.11764780542051,58.33778849125289,57.245884009694976,57.60691726818844,94157.0
2004-08-23,60.31905731834176,61.631107926175765,59.878776053397424,60.231004520436194,828643.0
2004-08-24,60.01086002901493,60.01086002901493,57.37795402606422,58.02957699863536,322457.0
2004-08-25,58.24973703234149,58.77807699406723,57.4572213312792,57.66855731596949,198857.0
2004-08-26,57.63332996819712,59.21836129430163,57.29871659464386,58.55793349458256,419614.0
2004-08-27,58.55794341915576,58.64599625116124,58.16168552047067,58.381826238195984,40414.0
2004-08-30,58.46987751886317,58.55793609833411,58.11764895945309,58.4258482291277,21429.0
2004-08-31,58.16168373920132,58.7780823367338,58.117654445309824,58.60197091964204,151457.0
2004-09-01,58.725242461123045,58.99821714577397,58.47868189508013,58.63718388214908,168557.0
2004-09-02,58.73405304284231,58.998223047717055,58.46988303796756,58.60197091964204,71271.0
2004-09-03,58.73407243945936,58.73407243945936,58.46990234734384,58.56676567419888,32571.0
2004-09-07,58.47866768626184,58.47866768626184,57.59809938589866,57.72137675973005,146700.0
2004-09-08,57.72136448216588,58.073592879085226,57.45719462409415,57.492419191327386,35443.0
2004-09-09,57.457213799963526,58.32897750177972,57.325125947608925,58.2497293971453,145286.0
2004-09-10,58.29375408782124,58.29375408782124,57.7301896050964,57.76541418478954,225814.0
2004-09-13,58.06098287062692,58.978524434224376,58.00804800232199,58.57268852073059,176014.0
2004-09-14,58.660896521688144,59.11084568781167,58.56385409241444,59.11084568781167,53443.0
2004-09-15,59.05789810590041,59.97543926949957,59.02261205539189,59.7989917085607,171343.0
2004-09-16,59.78139651151866,60.09900583699179,59.68434825604575,59.89608780636118,92871.0
2004-09-17,59.816662133641735,59.99311554487289,59.40200469450381,59.55198778626306,81514.0
2004-09-20,59.99311554487289,59.99311554487289,59.46376108064749,59.55198778626306,168000.0
2004-09-21,59.89605433360724,60.7783038900353,59.80782764712439,60.39011108508421,268243.0
2004-09-22,60.33720361502024,60.33720361502024,59.913724558826175,59.97548095960957,126857.0
2004-09-23,59.98426661616907,60.21365481411176,59.55196629967097,59.94898056222864,69343.0
2004-09-24,60.0283893877159,60.21366427788671,59.96663301414793,60.2136642778867,261557.0
2004-09-27,60.21366427788671,60.61067860284307,60.08132424641229,60.2136642778867,55800.0
2004-09-28,60.25776861062208,60.83123045565394,60.25776861062208,60.60184802542761,249171.0
2004-09-29,60.82239730395104,61.05177969028586,60.566544612558005,60.88415365646696,457500.0
2004-09-30,60.787124336139314,61.75760056198904,60.787124336139314,61.713487219523145,188786.0
2004-10-01,61.66938475098615,61.75760567375341,61.53704471263447,61.75760567375342,194357.0
2004-10-04,61.61644558368112,61.74877984331788,61.32530098133339,61.53704041232564,72900.0
2004-10-05,61.45761373343096,62.14577241279639,61.45761373343096,61.91638426318632,132557.0
2004-10-06,62.10167777386732,62.11049928814843,61.42234617115732,62.11049928814843,68700.0
2004-10-07,61.934049661328274,62.19872392840696,61.58997022939283,62.092854221575486,199543.0
2004-10-08,62.09284335711001,62.67512664280026,62.01343820614687,62.19871304541733,47100.0
2004-10-12,62.28693970882853,62.595727261302414,61.00767616722738,62.19871304541733,88286.0
2004-10-13,61.75760500210083,61.75760500210083,60.30189344340005,61.05180301083562,232671.0
2004-10-14,60.87534425487748,62.14578645271444,60.22247724398729,61.404692766698695,150771.0
2004-10-15,61.31648013507083,64.84548415216933,61.31648013507083,64.62492320405907,392186.0
2004-10-18,63.52210596681992,64.27202125634156,63.08097830778364,63.43387928111931,185186.0
2004-10-19,63.433899912593226,64.40437646254098,62.639876791437054,63.96325442949932,150857.0
2004-10-20,64.05147466219287,65.99243350997412,64.05147466219287,65.72775336972992,320229.0
2004-10-21,66.16886119678934,66.60116157700472,65.99241359268242,66.38942214428968,62529.0
2004-10-22,66.69818958739054,67.71277886989792,66.45116417031491,66.69818958739054,90771.0
2004-10-25,66.43352090634428,67.44811027330299,65.24248397400673,67.09520937307971,87729.0
2004-10-26,67.44813151672639,67.44813151672639,66.48647669344568,66.77762132595836,75686.0
2004-10-27,66.77763111022631,67.05112698208922,64.85432118186122,65.56012330802098,105343.0
2004-10-28,64.41320254339243,66.61882997570542,64.13970088778065,65.02195070681213,167829.0
2004-10-29,64.84548744174494,65.55128943486295,64.55434282145364,65.28661512981047,107400.0
2004-11-01,65.72773126233061,65.72773126233061,63.96323220433335,64.40435408409935,90557.0
2004-11-02,64.1926124695158,64.22790429570149,63.62797209787679,63.91911668260933,86014.0
2004-11-03,64.62491143318513,65.50716083439887,63.874996268947264,64.3072965716183,352371.0
2004-11-04,63.96322399824942,64.21907673269737,63.12508214918247,63.30153549402431,126171.0
2004-11-05,63.30155436915668,65.242507124371,63.30155436915668,65.06605372691463,194486.0
2004-11-08,65.02191221345441,65.02191221345441,64.05143625620674,64.60725498629446,112671.0
2004-11-09,64.40437574638322,65.72775336972992,63.222159710606384,65.72775336972992,92529.0
2004-11-10,65.11019336585947,66.7776509516479,65.06607999868369,66.0806701353166,144043.0
2004-11-11,66.38944218140328,66.38944218140328,65.5954190690764,65.72775336972992,175200.0
2004-11-12,65.9571393044558,66.6100065752593,65.9571393044558,66.12476543835523,78643.0
2004-11-15,65.99243100618456,66.50413669342588,65.01312721726721,66.25710536691828,100714.0
2004-11-16,66.16887684904285,67.65988051499727,66.16887684904285,66.74233890987635,120429.0
2004-11-17,67.05112950416887,69.60966375010243,66.83056849499829,67.05112950416887,112329.0
2004-11-18,67.10404803525225,67.48341934044174,66.53058608938326,66.60999126424942,84943.0
2004-11-19,66.96289729475477,67.71280690753953,66.93642697798471,67.70398539177201,84514.0
2004-11-22,67.93337396297979,68.3744959091345,67.9157251618957,68.0568867232309,49200.0
2004-11-23,67.93337542103255,69.24792554137008,67.93337542103255,68.28627644721112,58286.0
2004-11-24,68.37450160455506,69.0361903483716,68.10982726092203,68.80680784037898,73243.0
2004-11-25,69.02735057938501,70.13016678395824,68.81561116046744,69.5655264103559,104914.0
2004-11-26,69.56552129339973,69.6890340221944,68.06569090394423,69.52140795612563,28714.0
2004-11-29,69.43321697744828,69.43321697744828,68.82446299514181,69.21265594715254,40500.0
2004-11-30,69.21261955456184,69.21261955456184,68.17155980768986,68.81560529320782,66557.0
2004-12-01,68.77152342199486,68.77152342199486,66.19535184016004,66.56589596121079,88029.0
2004-12-02,65.33075446495141,66.07184281391248,64.40438537454588,65.59542887529464,135729.0
2004-12-03,65.72773512758269,67.71280101166539,65.59540086365736,67.68633646666711,102943.0
2004-12-06,68.286262960367,68.286262960367,66.74231911222118,67.40400768443611,74057.0
2004-12-07,67.0510981390141,67.49222572047309,65.72772116410286,66.83053723301748,74486.0
2004-12-08,64.84547460596396,67.40400199747093,64.84547460596396,67.27166775587305,46286.0
2004-12-09,68.1539171879009,68.1539171879009,67.05110107076659,67.27166775587305,221829.0
2004-12-10,67.79220454022702,67.92453880094051,66.38942214428968,66.38942214428968,31629.0
2004-12-13,66.32313881201914,67.16266950805176,66.32313881201914,66.63244020309074,61714.0
2004-12-14,66.94178096119757,68.29387515258496,66.91526659082398,67.79015412711139,20486.0
2004-12-15,68.04642123390346,68.04642123390346,67.38363143545332,68.00223447679767,66471.0
2004-12-16,68.30269390741341,70.69757432657946,68.2673433489658,70.42361761197937,136971.0
2004-12-17,70.69759063533454,72.45619030346286,70.255728779547,71.24549263279074,163071.0
2004-12-20,69.94639861123157,71.13941762120996,69.37198247895064,69.81383837498203,61671.0
2004-12-21,69.46920715509386,70.52082996250182,68.93013567955646,69.7254857105632,59529.0
2004-12-22,70.03476764270343,70.03476764270343,68.25849064120914,68.39988706172541,54429.0
2004-12-23,68.48829008248796,69.37201383208928,68.26736203462238,69.01852548806266,113014.0
2004-12-24,68.84174731301934,69.96407099777143,68.84174731301934,69.81383837498203,13329.0
2004-12-29,69.5929089201073,70.4766264721023,69.06267954472366,70.12313829549095,34071.0
2004-12-30,69.59287432686905,70.03473577275935,69.59287432686905,69.90217560527309,28629.0
2004-12-31,70.69756759212483,70.91849555847456,69.85803091767454,70.03477791400823,64757.0
2005-01-04,69.51336718705555,69.51336718705555,68.62081349895588,68.70918698223433,73243.0
2005-01-05,68.91245797238014,69.1952450915621,67.69292443443048,67.940366775632,47957.0
2005-01-06,67.95804055445154,69.32780676403462,67.60455231394405,68.8505944608622,64286.0
2005-01-07,68.9301139704576,69.53988059443583,68.13476418994117,69.09801896314157,67371.0
2005-01-10,69.68126656487253,69.68126656487253,68.09057302134738,68.57661554175472,73157.0
2005-01-11,68.84176507194286,68.84176507194286,68.13478852103556,68.35572230511183,34286.0
2005-01-12,68.31153324482662,68.70920826368588,68.1878091741022,68.26734648950134,130329.0
2005-01-13,68.48827217164288,68.70920594080003,67.60455443221825,68.17897067389086,76114.0
2005-01-14,68.48824912532457,68.48824912532457,66.89755541800197,67.38360376752429,167957.0
2005-01-17,68.00220272160307,68.04638945807486,67.17150825731754,67.60452787242272,16757.0
2005-01-18,68.09058800283822,68.93011880419664,67.82546753803022,68.93011880419664,677829.0
2005-01-19,69.28362770779945,69.46036895815219,68.32037257884565,68.4175822892136,78300.0
2005-01-20,68.7091938988976,68.7091938988976,67.87849347477679,68.31151896317881,65486.0
2005-01-21,68.8417374574633,69.32778580839418,68.31150814650785,69.27476287729864,98743.0
2005-01-24,69.32781562703042,70.2557202098372,69.32781562703042,69.99060544033077,57043.0
2005-01-25,70.0347614090379,70.69755093095604,70.0347614090379,70.43243049893599,63514.0
2005-01-26,69.8138403314258,70.69756370638756,69.8138403314258,70.25570201890667,59400.0
2005-01-27,70.68873140610076,71.52826814928105,70.25571163195463,70.69757337989519,262114.0
2005-01-28,70.26454207436119,70.83012206030772,69.90221766675796,70.03477791400823,227229.0
2005-01-31,69.9905601259185,72.02311500796606,68.97428268489472,70.83892683907588,91971.0
2005-02-01,71.13940440441128,71.9347541160089,70.91847649744119,71.80219390438737,94029.0
2005-02-02,71.802192169251,72.88917085270913,71.58126426761974,72.46498165321044,219557.0
2005-02-03,72.8185038028114,73.21617883489635,72.16455020457123,72.95106407319585,42086.0
2005-02-04,72.95104405961911,74.21476415261245,72.95104405961911,74.21476415261245,131529.0
2005-02-07,74.22355895081856,74.23239513901171,72.68588883330348,73.00402628263829,56914.0
2005-02-08,72.8273103494701,73.56080096714163,72.81847415752215,72.99522111274555,152143.0
2005-02-09,73.3487220186069,74.59476399786651,73.17197503260107,74.03802023845537,57600.0
2005-02-10,74.232434526819,76.13242982183769,74.232434526819,75.99987537047977,247457.0
2005-02-11,75.55801676384188,76.29150170954993,75.33708881661902,75.8231314563227,193371.0
2005-02-14,75.8143031352383,76.3975555192579,75.3547690275337,75.8143031352383,45814.0
2005-02-15,75.33708328723331,76.0882405642864,74.25010445924082,74.80684816212158,175500.0
2005-02-16,74.89522714310644,76.4417343318002,74.80685365259055,75.8231314563227,286971.0
2005-02-17,75.99987432654001,76.35336249041661,74.05569231475191,74.05569231475191,119657.0
2005-02-18,73.49897911116611,75.77897206868793,73.45479234995592,74.4975791098682,137314.0
2005-02-21,75.91148490480703,75.91148490480703,74.58590601331339,74.85102063579905,63557.0
2005-02-22,75.34593037414339,76.44173977410298,75.33709418027608,75.7347633577761,101229.0
2005-02-23,75.95566477026638,75.95566477026638,75.24868865485456,75.24868865485456,107829.0
2005-02-24,75.56684417791227,75.9026599354183,74.6742905204104,74.99242811442693,135986.0
2005-02-25,74.99244285386277,75.78779277429285,74.70081377916279,75.3636034531654,111686.0
2005-02-28,75.51381212024843,75.51381212024843,73.35753876039675,74.17056081067943,142243.0
2005-03-01,73.91432803214292,75.03665214015993,73.22502379019323,73.43711562492574,171686.0
2005-03-02,73.34872428390052,73.52546549629777,72.48267905129937,73.02174466131814,361800.0
2005-03-03,73.34873304381047,74.23245076947202,72.19989479928934,73.84361196506563,327471.0
2005-03-04,73.34871489482458,74.98359546126032,73.34871489482458,74.45336033380742,137400.0
2005-03-07,74.45337043697741,74.45337043697741,73.81709513257242,74.20592811446417,209786.0
2005-03-08,74.14408679908516,74.67432212593161,73.70223076895985,73.85246343734167,167486.0
2005-03-09,74.03799425411195,74.03799425411195,73.09241785966775,73.52543742108902,157800.0
2005-03-10,73.13662680829806,73.52545975684633,71.58127767690473,73.12778483616128,211757.0
2005-03-11,72.29509479689216,73.96936713101276,72.29509479689216,73.52644063939407,89400.0
2005-03-14,73.61499280469228,73.88075554427911,72.77342817520147,73.39352964810352,63643.0
2005-03-15,73.53527536133646,73.74788093805086,72.81772864339163,72.81772864339163,131529.0
2005-03-16,72.68484712584569,75.03237765164577,72.54310814394464,73.17207306579702,51471.0
2005-03-17,74.18195503346772,74.41228162020565,73.41125686584672,73.48212925856667,107486.0
2005-03-18,73.96935302134509,74.41228522154366,73.52642661421467,73.88962881701161,387300.0
2005-03-21,73.88963353136086,76.18401309000639,73.72131592456674,75.01467640960725,153857.0
2005-03-22,75.29815043743135,76.1840149155766,74.41229175235478,74.66919117654179,56786.0
2005-03-23,73.9781984543454,75.06780479818842,73.08347666992789,73.70357812380928,96771.0
2005-03-24,73.57954137225738,73.96045858786134,72.33047539109687,73.43780244361149,90214.0
2005-03-28,73.43785837905267,73.43785837905267,72.10906722116037,72.19765484317178,71100.0
2005-03-29,71.37378659123887,72.63170500949087,69.98298098121244,69.98298098121244,73071.0
2005-03-30,69.85007683572597,70.42588440871552,67.59113453217277,68.96421279244036,287786.0
2005-03-31,69.9829685990674,71.31175917875267,69.6286240582802,70.95741463796544,224743.0
2005-04-01,71.31175306447294,72.19761723702044,70.45247327497921,71.56865240003704,118971.0
2005-04-04,71.5775061579602,71.93184482760627,69.45143938168842,70.55876655179654,95571.0
2005-04-05,69.54005006905994,70.86884079781224,68.52131012414532,68.99967270099172,51986.0
2005-04-06,69.09711845700966,69.75265622598997,68.29984169604776,69.03510945835143,86143.0
2005-04-07,69.09712397303281,70.2930334168772,68.21126534029875,68.74277936132552,229586.0
2005-04-08,68.21125103712201,69.09710948410093,67.98978208057693,68.56559557452701,117729.0
2005-04-11,75.38671821463707,75.741062754077,73.26951437076394,75.43101200620046,1290600.0
2005-04-12,75.7853611615308,79.24021339016225,75.7853611615308,77.86713473340242,826757.0
2005-04-13,77.86713239922099,77.86713239922099,76.62692357628683,76.72436876212693,421500.0
2005-04-14,77.06981749012496,77.41530426920927,76.22825322096173,76.40542251176183,302143.0
2005-04-15,76.39664143723115,76.39664143723115,74.45660592549342,75.08556535845443,156471.0
2005-04-18,75.01466518954749,75.20955557264205,73.91619528105143,74.85521100148858,118757.0
2005-04-19,75.30698738648371,76.45860269335614,75.30698738648371,76.00681301091234,215829.0
2005-04-20,76.89268486234347,77.33561119706658,75.52845807975764,76.36116515038162,127971.0
2005-04-21,76.3611602447656,78.39863979141468,75.96252193467046,78.39863979141468,79543.0
2005-04-22,78.62014872626969,78.84161780143565,76.62696180819748,77.07875176985173,103371.0
2005-04-25,77.86713487265285,78.53153020162407,76.63578940364584,77.51279031099703,55371.0
2005-04-26,77.50393360988554,77.51279700397296,76.63579602089561,76.83953822354597,42514.0
2005-04-27,76.77752928936265,76.77752928936265,74.64260992606162,74.98809112452359,168214.0
2005-04-28,74.43001412682558,74.72234978036056,73.61502197253598,74.23512948420483,128400.0
2005-04-29,75.63476674079912,76.10427170448385,73.62386549947728,74.85521100148858,68614.0
2005-05-02,74.85524289019949,75.38675707682357,73.61503346629307,75.0767061691145,123429.0
2005-05-03,75.07669953922633,75.07669953922633,74.19969831220791,74.40344636459955,56614.0
2005-05-04,74.43000532348123,75.25385498321091,74.11109689901848,74.4122901198117,164871.0
2005-05-05,74.67803818929195,75.29813976022258,74.41228120075996,74.94379517782396,85629.0
2005-05-06,75.29812399449855,76.55604786759302,75.16524842458763,76.00681301091234,205671.0
2005-05-09,76.29031868959366,76.6180847272217,75.56391421107243,75.74108363309787,226629.0
2005-05-10,76.12198213857341,76.12198213857341,74.95265149936702,75.82965237530549,134057.0
2005-05-11,75.7410616114379,77.06985216602453,75.09438153327581,75.20954770683008,221829.0
2005-05-12,75.20958766509455,75.20958766509455,73.52645168217671,74.33258056694403,213514.0
2005-05-13,73.80990309371458,74.32370192674746,71.97617097797257,72.63170881844485,509314.0
2005-05-16,71.3206480335263,72.18878580635901,70.51451348095964,71.49781747063705,257143.0
2005-05-17,71.09031618396834,72.33051953207901,71.09031618396834,72.33051953207901,192771.0
2005-05-18,72.5962741575749,72.87089457651184,72.13562671843114,72.39252614039461,158957.0
2005-05-19,72.50769338477774,73.96050233173102,72.41910577784584,73.96050233173102,207343.0
2005-05-20,73.96049278391062,74.38570397338178,73.5264239935035,74.05793798034243,81000.0
2005-05-24,74.36799931401883,75.47532703548889,74.36799931401883,75.0323947882871,506100.0
2005-05-25,75.43101086823883,75.74991921100352,74.97036355322302,75.20954770683008,162900.0
2005-05-26,75.20955270736044,75.34242829581348,74.67803297434587,75.12982271983464,193971.0
2005-05-27,75.12095378902877,76.18398730165087,74.6691641116844,75.32470173412135,433843.0
2005-05-30,75.51962455135265,75.73223018667719,74.14653973130109,74.19083353750521,103714.0
2005-05-31,74.14652126764024,74.85521040429325,72.6405554039857,73.96934608694318,1026171.0
2005-06-01,74.6248947445128,77.06987088570901,74.5185919377711,76.18401223183864,873686.0
2005-06-02,77.06986171225627,78.3986524314331,76.27258496352306,77.06986171225627,301771.0
2005-06-03,78.3720829623348,78.3720829623348,76.00683682884032,76.53835665424403,256429.0
2005-06-06,76.6712447175068,76.6712447175068,73.3758455957056,74.6780580829456,378714.0
2005-06-07,75.07667728681861,76.77752782276185,73.61500514630825,75.47531566996398,349143.0
2005-06-08,75.7410314565725,76.00678830307034,73.88072773802294,74.1199060033386,569229.0
2005-06-09,74.33258065910994,75.42219343341034,73.93394791490289,73.93394791490289,354657.0
2005-06-10,74.01364925144122,74.62489327470121,73.53528663052535,74.22625486073714,232057.0
2005-06-13,74.65145759303326,74.97036594597623,73.9604837019229,74.54515480871893,246943.0
2005-06-14,75.74103080926132,76.00678765348789,74.75772758909065,75.60814949061567,231543.0
2005-06-15,75.74108363309787,76.272597692243,75.47532660352533,75.74108363309787,264457.0
2005-06-16,76.00685210040253,77.73428174217591,75.95370068648963,76.93700474041292,544543.0
2005-06-17,77.7342900475757,78.79732423248137,77.12304582573519,77.46853294961683,699371.0
2005-06-20,78.93018422397502,79.06306564312386,77.76085322496911,78.61127576970067,299400.0
2005-06-21,78.79728626535989,78.79728626535989,77.06985727135398,77.3356142412624,196771.0
2005-06-22,77.60140163436779,78.37210004578395,76.67124897849345,77.5482502195484,206486.0
2005-06-23,77.7342570718447,77.78740846888905,76.4851963447683,77.06986171225627,652829.0
2005-06-24,77.22930396918329,77.60136369099962,76.61806010109444,77.22930396918329,740314.0
2005-06-27,78.00001359112143,78.29234916965298,77.60137521913613,78.13289497947244,265286.0
2005-06-28,78.05316770787428,78.05316770787428,77.0964425334506,77.36219952634606,257029.0
2005-06-29,77.36219729253416,77.36219729253416,76.43204494772395,77.06986171225627,281400.0
2005-06-30,76.93698429706195,77.60137969096772,76.67122729811325,77.0167142932806,165886.0
2005-07-04,77.46850507915822,78.23920328250378,77.46850507915822,77.84056488244653,106800.0
2005-07-05,78.26577057475569,78.29234916965298,77.86713799583816,78.13289497947244,280600.0
2005-07-06,78.26578976774681,78.66442823748955,78.18606554963976,78.18606554963976,249057.0
2005-07-07,77.8937298994192,78.39867118868412,77.73427567013594,78.18606554963976,177400.0
2005-07-08,78.5315321612791,78.93016473415518,78.2126179926835,78.66440775454856,128286.0
2005-07-11,78.3986437636069,78.53152513806022,77.81397846076005,78.345492372439,72143.0
2005-07-12,79.06305338098508,79.24908618032724,78.42523657135743,78.87702058164291,137857.0
2005-07-13,79.32879235758462,79.32879235758462,78.9567326365188,79.14276539358515,125229.0
2005-07-14,79.56797332238293,79.72742748217928,78.53151838717326,79.27563779955626,248671.0
2005-07-15,79.40851727562237,79.72742558763696,79.08960896360779,79.72742558763696,123843.0
2005-07-18,79.9932541836809,79.9932541836809,79.32885837519008,79.38200980814646,65557.0
2005-07-19,79.67427861174018,79.99318694140422,79.19591611724414,79.46167305863084,382114.0
2005-07-20,79.75405553522133,79.83377976803088,79.08965989414712,79.64774690302482,172071.0
2005-07-21,79.54140167614239,79.70085584985833,79.11619054623316,79.1959205296247,160657.0
2005-07-22,79.32878730108546,80.31209082633035,79.06303037440665,79.72742558763696,117000.0
2005-07-25,79.72745044827491,80.25896446736941,79.06305502787262,80.23239166294886,83714.0
2005-07-26,80.23239018190058,81.05623979282339,80.12608738004398,80.87020699304023,115900.0
2005-07-27,81.62071539981186,82.80012877106206,81.56710596670911,82.02278906957737,122471.0
2005-07-28,82.7465336194644,82.82695070449296,82.15682975355531,82.31765808062143,83871.0
2005-07-29,82.55891883669102,83.09501335988051,82.2908657321042,83.09501335988051,112243.0
2005-08-02,84.30121331909284,85.10536079768468,83.09499794419608,84.64967761601537,195986.0
2005-08-03,84.97135480141347,85.66828356365355,84.78372462926605,85.2394079210396,217643.0
2005-08-04,85.82908508745311,88.42915162214429,85.80228328966793,87.78583835941308,253300.0
2005-08-05,88.05388555221775,88.32193274502241,86.57962307029676,87.78583835941308,140043.0
2005-08-08,87.8930962881689,90.3323355909516,87.8930962881689,89.3941670778039,187529.0
2005-08-09,89.39417719344637,90.33234581275512,89.28695825655359,89.47459431761287,111643.0
2005-08-10,90.14469627578926,90.60037958142306,88.48279726711871,88.48279726711871,142786.0
2005-08-11,89.79624141611627,90.06428872935678,89.1261202115184,89.36736571493145,101814.0
2005-08-12,89.394151498274,90.2519085898591,88.99207767899999,90.17149148880743,145286.0
2005-08-15,90.06428603731767,90.86843379599628,89.2601441216321,90.06428603731767,168629.0
2005-08-16,90.06426426883668,90.06426426883668,88.50958443128343,88.99206946407841,220729.0
2005-08-17,88.99209850368418,89.74263686482563,86.57966670950087,87.24978795077259,251671.0
2005-08-18,86.84767490291934,87.08891446783642,84.16719114568721,86.84767490291934,203443.0
2005-08-19,88.18788967075524,88.18788967075524,87.14250296284564,88.18788967075524,107086.0
2005-08-22,89.635384706332,90.1982868077751,87.78585006487492,88.00028784771203,78929.0
2005-08-23,88.59001618103343,89.12611075060695,87.78586848368053,88.48279726711871,141771.0
2005-08-24,89.12611976590357,90.06428827905128,88.59002514210292,89.3941670778039,218600.0
2005-08-25,89.23333913681459,89.76943376329562,88.40238954427241,89.36736571493145,141543.0
2005-08-26,89.5549686702631,90.84160122541974,89.39414033124244,89.93024063763603,110757.0
2005-08-29,92.5235399825974,93.11784918127285,90.36240384653308,91.84818567615504,171614.0
2005-08-30,92.09141830929708,92.5236436654166,91.335018047459,91.65918706454868,165014.0
2005-08-31,91.98333049183292,93.0368823811434,91.90228532098128,92.6316683041388,183929.0
2005-09-01,92.65870492788466,94.36059498957204,92.65870492788466,94.22552752774531,130871.0
2005-09-02,94.27951325903052,94.73875537753788,93.46908529829692,94.0093725683278,187986.0
2005-09-06,94.6847419370042,98.06151581651751,94.14445458310628,94.95488266964,199014.0
2005-09-07,95.4951624528498,96.06246092570572,94.57668397806628,95.52217946995069,444114.0
2005-09-08,95.90040707879068,97.11604368631006,95.6842944275542,96.84590287226445,177157.0
2005-09-09,97.92645882322628,98.60181371166232,96.92693500161148,98.54778555613254,204671.0
2005-09-12,98.54778314279008,98.54778314279008,97.65631565406608,97.73735494106252,124243.0
2005-09-13,98.142555522976,98.1695725406714,96.30559264435944,96.30559264435944,135971.0
2005-09-14,97.0890178627331,97.92645720391056,96.7918600679194,97.22408530501043,235757.0
2005-09-15,98.06148622788736,98.06148622788736,96.7107770836389,96.7107770836389,99357.0
2005-09-16,95.92744053971488,96.11653619763044,94.95492755390234,94.98193869562066,131157.0
2005-09-19,96.57574941911008,97.2511043101528,95.90039452806732,97.11603097649332,244814.0
2005-09-20,96.71082400530491,97.2240885471528,94.81982675271792,94.84684377525066,146886.0
2005-09-21,97.2510877299838,97.2510877299838,94.8468263765857,94.95488266964,261886.0
2005-09-22,95.87335205353132,96.44065048249163,94.27951893806616,94.54965964504112,173114.0
2005-09-23,94.79279591758912,95.90037583868968,91.98332058946129,92.28047244379847,188643.0
2005-09-26,91.84827715511727,94.2255280947558,89.20088540157174,92.79377294810612,253586.0
2005-09-27,93.19897575996764,96.41366577542502,92.2534800821572,94.81982633458944,322943.0
2005-09-28,95.2552427030322,97.56858312502044,95.2552427030322,97.43250776641524,143143.0
2005-09-29,97.70467133485262,99.01102927887418,96.88819539512524,98.79330394363232,106757.0
2005-09-30,98.52115047792566,99.69143316222716,98.004055725061,99.3648451290797,80586.0
2005-10-03,99.33764152231916,99.74587365923011,98.6572467173718,99.0654847868546,161657.0
2005-10-04,98.52116083437537,98.79332348984538,95.7995817402482,96.616057841515,116957.0
2005-10-05,95.93563028444515,96.34386819557372,92.69695155726048,93.6495027281808,188757.0
2005-10-06,92.26152573874543,92.26152573874543,87.22660596886948,88.09750741853466,264457.0
2005-10-07,89.2677963203004,91.11846796153029,88.53297020498853,90.35642320774645,279057.0
2005-10-11,93.2140953670758,93.89449022376978,91.20012943889633,93.26852671830842,189000.0
2005-10-12,94.16664230267482,94.57488038292848,91.63557569721732,92.45204592515265,138843.0
2005-10-13,91.8261221326652,92.1254976452334,88.8596034570196,89.94823683061576,128114.0
2005-10-14,89.26784910648564,93.29578876956651,88.45137252552765,91.85334839189407,124371.0
2005-10-17,93.48627455231284,93.54070591660457,89.94822400820426,90.76469447257988,204814.0
2005-10-18,92.53368997251212,92.75141535264773,88.58740262612481,88.99563474759327,271043.0
2005-10-19,88.9956427427624,88.9956427427624,84.69554830105805,87.36269631247333,388114.0
2005-10-20,87.79812799098221,87.85255932537396,83.96069815236677,83.96069815236677,182657.0
2005-10-21,82.00116667048381,86.1379660075233,81.83787266235247,86.00188470112849,247957.0
2005-10-24,85.72974862818431,86.95445694984382,84.58668436393032,85.92026131641734,166443.0
2005-10-25,87.09052983486228,88.99563280197127,86.30127238283956,88.451319363532,310971.0
2005-10-26,87.82535562979972,88.45131904805805,86.24684073138427,86.95444819883154,158686.0
2005-10-27,87.69648147457248,88.08124002400214,85.66278338772,86.43228850518398,146171.0
2005-10-28,86.5971931834803,87.22928371203027,85.36047947676143,87.22928371203027,81986.0
2005-10-31,86.56967063981644,87.91630708534645,85.74519518982574,85.88260976172266,83671.0
2005-11-01,85.52536748258817,86.8445250834555,84.9757209783508,85.05816495863759,107486.0
2005-11-02,85.27799882490612,85.88260976172266,84.8382757892532,85.88260976172266,273486.0
2005-11-03,86.56971556953279,88.9057225693011,86.56971556953279,88.1636966754759,169643.0
2005-11-04,88.08121290846351,88.08121290846351,87.00939355304857,87.72393978999186,297614.0
2005-11-07,87.86135521470213,88.08121975980693,87.11932959822538,87.39415878193228,154700.0
2005-11-08,87.66899884537011,88.1911660079207,87.11934636288123,87.94382209126583,114871.0
2005-11-09,89.45536882411247,91.51655238235747,87.94383181845353,90.99438516205164,283414.0
2005-11-10,91.37913689383475,91.37913689383475,89.04313008115456,89.3179533548761,251129.0
2005-11-11,89.31792559585917,89.97750124780211,87.97128897779425,89.04310240754961,94186.0
2005-11-14,90.00502883742199,90.00502883742199,88.63090625975143,88.76832091379809,120229.0
2005-11-15,88.7683486715022,90.11498634317502,87.4766696897947,89.15310143616573,161829.0
2005-11-16,89.15307057571096,90.3622991224926,88.38355932205035,90.08747581429196,110729.0
2005-11-17,90.9669121754361,91.3516648144241,89.4553809554909,89.92257759319828,125829.0
2005-11-18,90.00502387581274,90.91194376856868,89.4553772713239,90.91194376856868,62929.0
2005-11-21,91.35166978579718,91.92880177103628,90.9944024540724,91.35166978579718,77514.0
2005-11-22,92.56089013445622,93.4403306976741,92.34103149132643,93.00061341141452,89114.0
2005-11-23,92.8906586670802,94.01743690008756,91.98373302633358,94.01743690008756,212629.0
2005-11-24,98.96426946791269,100.31090615445184,96.32595474459468,98.79936955584589,217086.0
2005-11-25,98.66194365964957,98.66194365964957,97.31530121841158,98.13977667147118,112386.0
2005-11-28,98.41706417965273,98.41706417965273,94.95167459586212,95.06256657909064,138857.0
2005-11-29,95.50609899677906,95.89422683690816,94.25856162779192,95.89422683690816,197943.0
2005-11-30,95.6724700239136,96.75366978584368,94.75760217887812,95.36751407556844,197786.0
2005-12-01,95.89423929762732,98.417040370497,95.644729374145,97.9457465342118,89857.0
2005-12-02,98.41705121363546,100.7457946409521,98.41705121363546,100.60717665859886,140314.0
2005-12-05,101.77154797015584,103.82305542466042,101.77154797015584,102.71413574285204,402086.0
2005-12-06,102.7418653893156,104.18346102663976,102.18739344248782,102.85275736141745,292300.0
2005-12-07,103.96163435413295,104.65471191649384,102.57547922941116,103.12993886203718,157543.0
2005-12-08,103.12993540089074,104.48836447681258,102.29823993670752,104.04479678559836,137943.0
2005-12-09,104.04486981778987,104.23893988365452,102.74189183182736,103.40724383567908,131743.0
2005-12-12,104.7934160454256,106.04095426659138,104.1003379129642,106.04095426659138,306114.0
2005-12-13,106.81713665223312,106.81713665223312,106.06861898669388,106.40129484763536,134471.0
2005-12-14,106.4290323924553,106.4290323924553,105.0983167181493,105.48644464113808,148343.0
2005-12-15,105.76365108536298,106.73396468979652,104.51611365560257,106.56762072554776,133771.0
2005-12-16,106.17956017508996,106.34589213952944,103.26862993417755,103.26862993417755,316929.0
2005-12-19,104.6547496194396,105.45871939796402,103.12997601566764,103.73988787444,197929.0
2005-12-20,103.5458344198589,104.62702811803626,103.5458344198589,103.96167629049351,53114.0
2005-12-21,104.10028585408612,105.34782345137845,103.96166787964977,105.07058750250572,232214.0
2005-12-22,105.2092188825942,105.48645486679202,104.54386702410216,104.54386702410216,252771.0
2005-12-23,104.65471090285486,104.93194675963944,103.40717371995106,104.79332883124717,44600.0
2005-12-28,104.82134224283335,106.21896013940446,103.45167962889629,106.1910048567704,66129.0
2005-12-29,106.163022807449,106.77797793904588,105.15674256268332,106.07916916694968,91186.0
2005-12-30,106.07919591249517,106.49848859322309,105.40834224684366,106.1910048567704,47071.0
2006-01-03,107.0575322554666,108.8464753461724,106.6382395788868,108.14766640480022,121643.0
2006-01-04,107.89608668096548,111.05469182341278,106.38666011723734,109.54526525968464,181386.0
2006-01-05,109.71301112624036,109.71301112624036,108.03586468037912,108.28743786588448,128229.0
2006-01-06,109.01416061536452,112.03301331904332,108.87439643373445,111.11058678104465,295814.0
2006-01-09,111.11058678104465,111.72554186846271,109.90863187978576,111.11058678104465,135986.0
2006-01-10,111.78142987059032,112.50819379871194,111.2503406531204,112.20072237662475,205571.0
2006-01-11,111.80941078582704,113.20702842064988,110.83107356694758,112.92750001918184,222986.0
2006-01-12,112.87157954486408,114.57666833835498,112.22866922190435,114.04557910308937,184600.0
2006-01-13,114.04560271255568,114.46488313318191,112.647985062123,113.90583851026064,117457.0
2006-01-16,114.32512750105036,118.07074503479429,114.04561126176571,116.61722890623886,62171.0
2006-01-17,116.70109746432432,119.77586179297867,116.70109746432432,118.26643491202827,178143.0
2006-01-18,118.37816529601032,118.7974455233562,115.72268323530922,117.14825550629024,136657.0
2006-01-19,117.67939823601716,119.60810502179412,117.67939823601716,119.35653192228898,99414.0
2006-01-20,120.05535176222044,121.22935154419396,118.0427789665146,118.0427789665146,187214.0
2006-01-23,118.23843462133668,119.07700749960988,116.81286194689788,117.93095099375772,102957.0
2006-01-24,117.93094925386146,119.13290410119522,117.12033166028336,118.57385958601316,140800.0
2006-01-25,119.4683472688466,119.91558294260564,116.92468523464868,118.29434753210018,157500.0
2006-01-26,118.26638715157422,119.6360492487804,116.00224165136588,117.2880501185662,218414.0
2006-01-27,118.97769840376364,120.1041095725415,118.27368835403722,119.0903395206414,58100.0
2006-01-30,119.09030509006182,119.87879268024416,118.55526300882032,119.54086942730883,116971.0
2006-01-31,118.4145126431346,118.78059940351416,117.2880890088213,117.82314361128492,219929.0
2006-02-01,118.13293073329118,119.37199578724832,117.6823660871125,118.27373525446346,98443.0
2006-02-02,118.66795902953258,118.66795902953258,116.86568856924,117.42889425153048,97614.0
2006-02-03,119.40007223985504,122.72300284390036,118.55527019478968,121.65290633959832,156000.0
2006-02-06,123.2017435188314,125.84881557771668,122.77934245183631,125.31377340772563,124914.0
2006-02-07,123.90572113478558,125.28557735549892,121.51208297480834,122.10345168039356,135771.0
2006-02-08,121.08977657004591,121.08977657004591,117.03468247747216,118.27373525446346,272929.0
2006-02-09,118.83691486736022,119.68172953120842,114.61285382508228,115.17605950866002,171486.0
2006-02-10,113.76799158924362,114.33120931427553,109.76921449248208,113.71167718291524,260457.0
2006-02-13,113.76798763960076,113.76798763960076,109.9381784486985,111.0927526464065,123086.0
2006-02-14,110.5295529433922,113.34559250882896,106.6152535277302,112.21918159343755,263543.0
2006-02-15,113.34562041648788,114.52835830733856,111.28991692050911,111.79679581875853,214186.0
2006-02-16,112.64159286797982,113.76800388587591,110.4169218999156,113.34560282340472,134086.0
2006-02-17,114.47201130042572,116.30244451007682,114.19041469068182,115.65474898144366,102543.0
2006-02-20,117.5414800340014,119.48455406905258,117.5133166939091,119.45639072896029,95129.0
2006-02-21,120.8080975020856,120.8080975020856,116.64036466376596,116.64036466376596,163571.0
2006-02-22,116.55587655442504,116.55587655442504,112.66974066355507,114.21856480713448,98386.0
2006-02-23,113.12029094876124,114.89439704432507,112.33180344305153,113.48637750279404,176271.0
2006-02-24,115.8151690188086,116.26956692982976,114.59397772829278,115.303977559617,123971.0
2006-02-27,114.30996078236602,114.7075651032656,111.72556365005164,111.78235719222975,116257.0
2006-02-28,112.0380197082228,113.60002249379647,109.82282273639134,111.1292234903268,206871.0
2006-03-01,112.86162445286196,116.2696228046927,111.0440319353098,115.87203063218836,194686.0
2006-03-02,117.06482676810712,118.93922516017224,114.45202525752548,117.86002345959112,158171.0
2006-03-03,117.8600179906457,118.62682405077456,117.40561990231129,118.28601310310442,217714.0
2006-03-06,118.71201782328556,118.71201782328556,116.01401995077389,116.29801255863778,156014.0
2006-03-07,116.86603219919172,116.86603219919172,113.62843909406668,114.9632306037769,63529.0
2006-03-08,114.93483131093244,114.93483131093244,112.89002734876094,113.4580250100807,99029.0
2006-03-09,114.59400847029688,116.44000357439702,113.20239901770094,114.4520059896543,80329.0
2006-03-10,114.02602953537811,117.12163245269096,113.0320366635887,116.01404004179928,52086.0
2006-03-13,117.46241347264343,119.05281916323328,116.95122181397684,118.28601310310442,67686.0
2006-03-14,119.2799956260908,121.40999554798526,118.85400059427867,120.69999557402043,178157.0
2006-03-15,120.98400740744304,122.06319653369344,119.99000243470682,121.6940074218496,84171.0
2006-03-16,120.98398073720578,122.82997541515662,120.41597094576098,122.68797296729544,64643.0
2006-03-17,122.54597508806896,122.82997999437934,119.13797811942128,122.40398501632916,169000.0
2006-03-20,120.69998542758178,122.11998525614156,119.42198805816112,119.42198805816112,66829.0
2006-03-21,119.19482677805178,121.41002374448696,118.14402805831432,119.5640283360276,55243.0
2006-03-22,119.28001770956428,121.92122206375882,118.99601271483098,120.84202041775912,46200.0
2006-03-23,122.09159239927294,122.34719437060843,120.89879145398544,121.63719439752856,38343.0
2006-03-24,121.83600467566671,122.80160673300136,121.69401456957972,122.80160673300136,56671.0
2006-03-27,122.97201864953104,124.25001634132948,122.1200160611924,123.96601135141024,54257.0
2006-03-28,124.6476184387484,125.13041948341645,123.76721289217168,124.39201642905132,53057.0
2006-03-29,125.36513256792033,125.36513256792033,124.24886321893229,124.73544120605948,60143.0
2006-03-30,125.6227453472805,125.7944714296492,123.7909214395778,123.84817178588702,62029.0
2006-03-31,123.84819833535865,123.84819833535865,121.84463543750182,122.1881001541476,142514.0
2006-04-03,122.93227280800414,123.79094078890137,120.58525780806232,120.7283712179254,81014.0
2006-04-04,120.58527392883984,121.21496552945077,119.7838561960607,119.84109408068906,101086.0
2006-04-05,121.100460216757,121.64427619636758,120.35628047347406,120.92872163050656,101843.0
2006-04-06,122.33122779217136,122.73194291397851,120.38492750493972,120.61390400931992,96471.0
2006-04-07,120.24180818943798,120.47078468261957,118.40998376570224,118.78207368669308,126114.0
2006-04-10,119.4976391298653,120.35630729591638,119.24003743222156,119.95559215755011,257329.0
2006-04-11,120.58527842686452,120.78562974796196,119.06830597080484,119.32589517866572,92100.0
2006-04-12,119.32587577268008,120.21316893862335,119.24001271735708,119.7838411837266,43086.0
2006-04-13,119.64074511407097,121.21496790733836,119.21140481866166,120.55665111235744,103157.0
2006-04-17,123.73369892805049,124.16303918711436,122.38846522651774,123.93406270692655,290871.0
2006-04-18,124.90725641450028,127.34013536506232,124.79276814010072,126.73906880489317,153643.0
2006-04-19,126.93934639246572,127.36867401017776,125.99481565087716,127.082447279518,200657.0
2006-04-20,127.08250188858987,127.08250188858987,123.59060415237968,124.93583792102396,170586.0
2006-04-21,124.93583479475863,127.51183897834824,124.79273384979474,127.11112388891448,85971.0
2006-04-24,127.62633284926405,128.19877408921064,125.99487219584547,126.9966412461812,118800.0
2006-04-25,127.9125301242138,129.48675268225682,127.22560072814171,128.74257293070465,131243.0
2006-04-26,129.63660790155208,130.24225219063408,126.95447968417815,127.47359437959076,103414.0
2006-04-27,127.32939978398412,127.32939978398412,124.0127838498856,124.79147480692812,109857.0
2006-04-28,124.93566565972417,126.4642043739213,124.79147480692812,124.79147480692812,79600.0
2006-05-01,126.8968547497135,127.4736561202741,125.48368824850832,127.18526172165724,164400.0
2006-05-02,127.76198643034502,128.25227044446487,127.18518540588616,127.90618982978955,59029.0
2006-05-03,128.6272354598751,129.0309900196808,127.18522615011562,127.76202735935476,75900.0
2006-05-04,127.73315369437896,128.0503911404764,126.3199879254172,126.69491176534343,73886.0
2006-05-05,127.18520424436718,128.3388064641547,126.98331442591346,127.96388259939346,75500.0
2006-05-08,127.24284638159672,128.19457111924513,127.0409691867374,128.0503677343521,82157.0
2006-05-09,128.33886177283495,131.65547901403826,127.99278095775236,131.36708462146606,87543.0
2006-05-10,132.66491507365478,134.51069233151276,131.77086337458934,134.51069233151276,98414.0
2006-05-11,136.67363690910804,136.990874407656,134.13569920075702,134.2510594341674,71471.0
2006-05-12,133.09747256229358,133.93383757402083,129.3770885344965,129.4059317422552,98429.0
2006-05-15,126.89681363444684,127.7908648991334,123.03222684384797,124.30120202125318,161400.0
2006-05-16,125.16646317402012,126.46428223479212,123.14765168540612,124.3589410932404,161486.0
2006-05-17,123.8685973981697,124.30120773580578,120.43662076753856,120.89806173569166,115257.0
2006-05-18,120.40777859400156,121.27298670335372,117.81216683926866,118.07171795608316,118086.0
2006-05-19,117.52372066471256,117.52372066471256,112.18828291809112,116.25475841556263,173129.0
2006-05-23,116.28361927745028,121.9074652844412,116.28361927745028,119.65792185231582,165800.0
2006-05-24,118.24471385179449,118.82151481933477,116.197060987038,116.4854677574672,88086.0
2006-05-25,117.81217406359885,119.83098472699976,117.23536023977778,119.83098472699976,93329.0
2006-05-26,119.83099823570949,120.78272354964956,119.686794763498,120.69620649565292,138800.0
2006-05-29,120.92879946992343,124.99949207716826,120.66710973385732,124.65057665451664,49257.0
2006-05-30,125.75546808892165,125.75546808892165,123.28396826982993,123.40027339800434,118014.0
2006-05-31,123.40025619338658,127.6744912414167,123.40025619338658,126.4823606747602,422357.0
2006-06-01,124.88321246803451,129.21559569707964,124.03999685515788,126.6568820745184,171371.0
2006-06-02,127.09298613434154,129.50632710309318,126.88945532473625,129.2446373899958,109900.0
2006-06-05,131.42536665433005,131.7161358159808,128.40142061365728,128.66311032388128,126329.0
2006-06-06,128.66311173661742,129.7098579126985,126.13346563719008,129.2446373899958,119671.0
2006-06-07,128.80847843737263,128.80847843737263,126.19159434599264,126.33697890823156,125171.0
2006-06-08,125.02854043711928,126.4823606747602,118.51542881480152,126.4823606747602,125757.0
2006-06-09,127.20933941080855,127.79086528428104,123.6620125681566,124.97044895254795,95343.0
2006-06-12,125.02853414935518,126.91849529271845,120.81245820748694,120.870604422389,62186.0
2006-06-13,119.24234343667342,119.7657101221001,113.68875194736908,113.83412383557776,161357.0
2006-06-14,114.12491569747424,115.5787362796077,112.96186430229127,114.35752597651084,190429.0
2006-06-15,115.7822689642404,117.90485363992649,115.7822689642404,117.2651690241473,328871.0
2006-06-16,117.75944626107244,117.75944626107244,116.01485680149666,116.13116192038125,143357.0
2006-06-19,116.1312206417566,116.1312206417566,113.92142226557236,114.561094404732,108557.0
2006-06-20,115.5786908237602,116.7417417615278,115.14254989117347,115.46238572998344,71414.0
2006-06-21,115.72413136989216,117.75947783423408,115.49152106975654,117.75947783423408,112543.0
2006-06-22,119.329547651318,121.80104677482755,118.77710161704776,121.4521314885035,121586.0
2006-06-23,122.26631023585192,126.91852836897117,121.62662564738596,121.88831537340882,148629.0
2006-06-26,122.84778531750736,123.13855437694608,121.24858084320208,122.76055967019728,161671.0
2006-06-27,124.43139922058658,125.31077564057486,123.31752412583072,123.52272005066688,161157.0
2006-06-28,123.84512923987596,124.6365717027703,123.1123178242554,124.28481097756156,111957.0
2006-06-29,124.57794917394769,128.9748179683223,124.57794917394769,128.9748179683223,134671.0
2006-06-30,130.29386147369073,132.60954493515044,129.70761492253948,131.61291940858513,374671.0
2006-07-04,132.63889746261484,132.63889746261484,129.32658755048405,129.85421598333213,84843.0
2006-07-05,129.85419534674102,130.76287441532656,127.68507645742685,130.61632234435453,152400.0
2006-07-06,130.4404242962216,131.90604704112295,128.97480155132027,130.14729463555486,176771.0
2006-07-07,130.58702201612277,131.02670383864466,124.49003088408588,125.01764651526834,206714.0
2006-07-10,125.63321355017938,127.36265093570644,123.11234629793135,125.63321355017938,123514.0
2006-07-11,126.33670527098556,127.80232824267114,125.63319653237068,127.65576338965894,192900.0
2006-07-12,127.65579286682822,129.32659935100816,127.24541373947656,128.30067070146058,169157.0
2006-07-13,128.38856943667864,129.2386302130771,127.9781904214727,128.65238360508118,162714.0
2006-07-14,129.2679545169494,130.440447812566,127.0695200032545,128.24201329887106,113986.0
2006-07-17,128.09541565111664,128.09541565111664,124.3727408060834,126.54185923731318,155686.0
2006-07-18,126.9816375355896,127.77308049414978,124.9004513006508,125.98501134150273,117357.0
2006-07-19,125.72116333273844,126.92297231814504,125.1642193575567,125.69184780157724,167329.0
2006-07-20,126.65906596457523,126.89356448485051,123.87438645189772,124.34338349244834,77057.0
2006-07-21,125.75046128230552,125.98495996419916,124.25553538003848,125.0762807666662,94557.0
2006-07-24,124.5779808047316,126.42466770075534,124.5779808047316,125.75047433591122,95171.0
2006-07-25,126.39531356300007,127.94887021211863,125.77975145233545,127.80231814989808,100957.0
2006-07-26,127.8023523240233,131.46641044364304,127.50922256276552,131.02671580175632,102757.0
2006-07-27,131.46977840048288,132.44450273207732,129.96338156904866,129.96338156904866,118014.0
2006-07-28,129.96333897922705,131.440195103991,128.8409267791468,131.2925069160819,76814.0
2006-07-31,132.17867799762735,134.33488265319568,131.29256137975142,134.24627485455872,90486.0
2006-08-01,134.09852353964348,135.54585224827727,133.27148776125475,133.6554718776545,82800.0
2006-08-02,135.13236578365493,136.6092222403069,135.13236578365493,136.19569779666446,115171.0
2006-08-03,136.19571135179845,136.19571135179845,133.6850628519129,135.2505272461632,67543.0
2006-08-04,135.42772872142064,137.05226036001147,134.60067991660648,136.16615687611286,52100.0
2006-08-08,137.9974273100127,138.61770734089387,136.49103110970682,136.75686724825047,70829.0
2006-08-09,136.90460631989544,138.94266267781745,136.90460631989544,138.67682644044348,97500.0
2006-08-10,137.96791584871605,138.3519000313848,136.25476357352625,136.55012710677258,152943.0
2006-08-11,136.75686724825047,137.3180668584942,136.40242335591302,136.75686724825047,180871.0
2006-08-14,135.87078563494862,136.31383739376156,133.2124493277398,133.4782726567282,139757.0
2006-08-15,134.98469076974743,136.87507185500078,134.42349092726388,135.45728282176884,202900.0
2006-08-16,136.16614084431518,136.75688072308398,135.42771277656323,136.4615043451178,123229.0
2006-08-17,136.43202272363877,136.43202272363877,133.47830918413683,135.13239443221232,102329.0
2006-08-18,135.13236545972836,135.81171324711994,134.3939372331725,135.42774190121725,111500.0
2006-08-21,136.3138964442594,138.05658977093668,135.90038472414693,137.5839975895675,74286.0
2006-08-22,137.58397264068265,139.62204214972655,137.43628439149316,139.3562058766192,96100.0
2006-08-23,138.97225324968628,140.30142204095569,138.26336494463212,140.27188180895217,117686.0
2006-08-24,140.30139006796196,141.09889888728404,138.7063853064866,139.3562058766192,129857.0
2006-08-25,140.3309189800759,141.03980706643404,139.4152622106541,140.83305126053818,80171.0
2006-08-28,139.2380266098253,140.50811436266176,137.6430222062445,139.76968615957497,100557.0
2006-08-29,140.42425996637374,140.5730170758708,137.3301665643649,140.5730170758708,164671.0
2006-08-30,139.82922053707512,140.1267347050861,135.63434599622082,137.38965105268886,141743.0
2006-08-31,137.38962540027154,138.54990190407898,136.49709603324754,136.70534812975453,127686.0
2006-09-01,136.5566457760994,137.09216620490733,135.9913843004193,136.22939049758617,108857.0
2006-09-05,135.54505015366476,136.2293143454247,133.25422557354787,133.58148066912557,164286.0
2006-09-06,132.39147541568275,132.56998648275226,130.0114013534636,130.63617063266662,122086.0
2006-09-07,129.4164319192178,129.4164319192178,127.09586504754088,128.5239022084606,138914.0
2006-09-08,128.8213670860575,129.38662833645432,127.03630834837104,128.67261002952367,89357.0
2006-09-11,126.14379104496254,126.44130518648691,121.68115674426296,122.42492912771291,210371.0
2006-09-12,122.48442763360516,124.4182304922764,121.26464309471774,122.30591656847916,198529.0
2006-09-13,123.70424182910772,129.68417587422528,123.61499276032832,128.9998984259484,178986.0
2006-09-14,129.7139283657447,130.78495608962356,126.79833343964108,127.33385378676202,233429.0
2006-09-15,127.03634353652508,127.03634353652508,123.67449019723423,124.98353709289684,126857.0
2006-09-18,126.41156906183708,127.03633847113623,124.6562639133127,126.38181504940312,178657.0
2006-09-19,126.91730917718112,128.43460785356368,124.86450323940956,125.84628168404294,188986.0
2006-09-20,124.95380290631108,124.95380290631108,120.1341577792258,120.52092110657011,183214.0
2006-09-21,119.74735839520368,123.0199621978756,118.73582583909196,122.57369096822316,268286.0
2006-09-22,123.6447543826931,124.0910127244166,118.4085925193416,119.3903712474245,118029.0
2006-09-25,118.25983224601072,119.00360477585988,115.07648996877282,117.42681064428152,211243.0
2006-09-26,117.39704791010487,122.42494413145958,116.77227851262413,121.53242753822644,207000.0
2006-09-27,123.302472273429,125.01250230252484,119.61239164105646,124.77249854683504,139243.0
2006-09-28,125.7024752768021,126.72249749770852,124.5024568282182,124.95246047663214,113971.0
2006-09-29,124.29243669500804,125.31245875034968,122.34239068355546,122.7023961596964,126314.0
2006-10-02,123.00246351083946,123.3624691516082,118.80238462264676,119.34238654418786,183700.0
2006-10-03,118.50233473831284,118.50233473831284,112.95222015812166,114.09224418840168,192214.0
2006-10-04,113.70226875400932,114.66229684776064,106.80213467864428,113.8522743698352,342886.0
2006-10-05,117.15236368665197,119.07239401211444,116.16234478027896,116.8523524086856,221771.0
2006-10-06,115.5022557001024,117.33228673124808,115.02224841843916,116.46227026342903,163071.0
2006-10-10,116.85229118473926,117.00229674512804,114.722248849031,115.4722635717562,184571.0
2006-10-11,116.10229027993192,116.10229027993192,114.12225326895826,114.42226442544168,97471.0
2006-10-12,114.48224937838336,115.50227153133518,113.70223089915912,114.51225310740412,126986.0
2006-10-13,116.8523185062018,118.71235388395245,115.89230362200072,117.09232222725213,253243.0
2006-10-16,117.45234428513406,124.83249244077771,117.45234428513406,123.5124717898277,213643.0
2006-10-17,125.55248868547504,125.58247933868512,121.80241450824128,123.30244417913478,176114.0
2006-10-18,123.9024357219688,125.2524596169666,121.86239147579153,122.76241176552968,209329.0
2006-10-19,123.60244914074671,125.25248448635134,122.97243612076028,125.25248448635134,313500.0
2006-10-20,125.2824658697133,125.64247137701936,123.54243271145776,124.4724436688603,93586.0
2006-10-23,123.90247177484947,124.86248672099656,122.70244001294292,124.2024699059091,216286.0
2006-10-24,124.20245500543598,128.6725534904101,123.9024569103669,128.0725311418297,1804243.0
2006-10-25,128.07255318579516,131.64263184160504,125.67251569526144,131.5526337055159,327143.0
2006-10-26,131.28256644888657,133.20259556718008,128.5525152368999,130.05254452517542,128843.0
2006-10-27,130.02232956549886,130.5666133030465,128.41973245035814,129.68971904956047,89157.0
2006-10-30,129.26642241834597,129.26642241834597,125.63789389926669,127.05907229301047,66357.0
2006-10-31,125.94025658548182,127.63357683098968,124.00504851360576,127.63357683098968,124700.0
2006-11-01,104.32023477931578,116.38509355083572,104.32023477931578,109.2187485696484,1117200.0
2006-11-02,109.15829985582198,109.15829985582198,99.36126989488436,102.05242838297283,812529.0
2006-11-03,103.71546805651262,108.31160503596205,103.59451760373544,106.64852642331763,502343.0
2006-11-06,108.25120236600972,109.0978561029281,107.01144950712887,107.64644310547254,335543.0
2006-11-07,108.70473502458192,108.70473502458192,103.17122648475944,104.29002192467053,394886.0
2006-11-08,104.9250025226062,104.9250025226062,101.75004234433332,102.9595538085213,352429.0
2006-11-09,104.16905238433633,104.92499617984328,102.0826533090871,102.44550474901683,328500.0
2006-11-10,102.0523907612984,103.0804762144818,100.3893121271847,100.570744399998,386171.0
2006-11-13,100.4497881155378,100.4497881155378,96.7910269571122,98.9681417430098,256914.0
2006-11-14,97.39582068201788,99.0286591141527,95.55131556745516,96.3072595301586,476771.0
2006-11-15,95.70249006370186,102.95955213991137,95.70249006370186,101.7197997783397,309957.0
2006-11-16,104.41097179363032,104.86453284940032,98.2727045768111,98.5750808110936,416014.0
2006-11-17,96.76078378309325,102.385006186051,96.76078378309325,100.96382848310586,246757.0
2006-11-20,100.69167812061094,103.29211904803452,100.05668504520877,102.98974296243924,151429.0
2006-11-21,104.16902237194388,108.97682563539836,104.01783761118482,108.55349907744603,503314.0
2006-11-22,108.85590822133578,109.4909015465981,105.3785653904484,108.46281585973396,181514.0
2006-11-23,107.49518840333518,108.55350818263764,106.1647268040129,108.03946545206932,61014.0
2006-11-24,108.0394931631856,108.76519608096714,106.49736457593916,106.49736457593916,81857.0
2006-11-27,107.4044570949053,108.4930176299154,106.1949461217057,107.49517321919969,152657.0
2006-11-28,107.31205351570298,108.13635635305732,106.54880990130248,107.77000101533451,342329.0
2006-11-29,108.22790998779998,110.70082442656656,107.76996927798432,110.60923229163087,145129.0
2006-11-30,111.37249440645544,112.44103400060392,109.96812580101852,111.4335536216938,132086.0
2006-12-01,111.2198087438051,111.73882189571478,109.26590780375152,110.76186809821137,95843.0
2006-12-04,110.30395802657463,111.12826078379004,109.29647761830644,109.72389213742966,90200.0
2006-12-05,110.51763908282804,110.85346803439003,109.60175101714192,110.12075758184112,104700.0
2006-12-06,110.12077859222956,111.25037741624028,109.69335742507243,110.97560761663291,138057.0
2006-12-07,110.91453004009936,113.32637865641937,110.91453004009936,112.68525366676928,137571.0
2006-12-08,114.0285941145074,114.66971924251334,112.96004779786033,113.72329136406208,156500.0
2006-12-11,113.72325156970996,114.45596194249286,112.99054119692704,113.38742930966116,163414.0
2006-12-12,113.87593023689932,114.18121964391553,112.62421305533972,112.65473267910428,121457.0
2006-12-13,112.96002671333844,113.38744782219942,111.73884255932003,112.0135990115424,120400.0
2006-12-14,112.5631517851822,114.02858625240404,111.73885571167229,113.87593488770644,161600.0
2006-12-15,113.26530173060958,113.7232423489922,112.04410456507964,112.04410456507964,170300.0
2006-12-18,112.74631198213878,113.0516013363592,109.57121352186424,109.60174645025862,176343.0
2006-12-19,109.14380214367236,110.51763755063207,107.76996673671268,109.23539427644826,132243.0
2006-12-20,109.57124926723117,111.28091413130424,109.2964860968154,110.36502580499156,75400.0
2006-12-21,110.67028580984564,111.18929235291893,109.44909511819452,109.60174645025862,60800.0
2006-12-22,109.601717418751,110.6702564953014,109.601717418751,110.3344276466877,59100.0
2006-12-27,110.76598050776974,112.30696520033496,110.08794348087136,110.45778491288868,47629.0
2006-12-28,110.02625736178354,110.82757228433522,108.8242916961133,109.81052389660212,68943.0
2006-12-29,109.81056354180868,110.05712000140656,108.79351478688776,109.62564619711031,34229.0
2007-01-02,110.33449722990768,110.33449722990768,107.86891924560152,108.02302038893048,34986.0
2007-01-03,108.48530610796932,108.48530610796932,104.04727666014448,104.47875043904094,154000.0
2007-01-04,103.8931570642284,103.8931570642284,101.15020702277246,101.55085781577031,179243.0
2007-01-05,101.08859350729674,104.54039743513462,99.60924800705769,104.13973982257494,161057.0
2007-01-08,105.40333272337932,105.86562939775958,101.58169454724192,103.24595720048356,126757.0
2007-01-09,101.6124835298248,101.85904661677915,100.28723968846148,100.68789714683548,127800.0
2007-01-10,100.4413436315922,100.9960954771464,99.64002869207876,100.78035528924109,103671.0
2007-01-11,100.56462281622788,103.21511060052528,100.4413446271051,100.59543900442986,88729.0
2007-01-12,101.67414574441644,104.38627985428396,101.30431110711416,104.17054634160364,108100.0
2007-01-15,105.0951461244914,106.32793512170836,104.04728118729264,105.03350701053854,46786.0
2007-01-16,104.1705212776226,105.71150528043856,103.61576273698832,104.04724309484988,96729.0
2007-01-17,103.36922631672223,105.89644298750804,103.36922631672223,104.60201510047526,81629.0
2007-01-18,104.97186467061832,105.40333845502846,103.61579748716991,103.61579748716991,184486.0
2007-01-19,103.61580483821028,104.78695476857033,101.98236489369326,102.47547782514596,126143.0
2007-01-22,102.93776339862502,103.70825562957556,102.78366226517127,103.70825562957556,114486.0
2007-01-23,104.63284147097376,106.1430097254632,103.7082548318406,105.7115359605344,90057.0
2007-01-24,104.63281079016194,106.94428678745408,104.63281079016194,106.69773042264808,111829.0
2007-01-25,107.16004260371705,107.43742191368064,106.14299409139468,106.20463319159124,112214.0
2007-01-26,106.94434787706996,108.4853327555186,106.79025342012166,107.8689414914035,139343.0
2007-01-29,108.18011463030614,108.70918312426107,107.1842078255685,108.70918312426107,86271.0
2007-01-30,108.27346398100924,109.54946412269236,107.33980103866692,109.11375791549362,94814.0
2007-01-31,108.61581108290687,111.32342419575562,108.61581108290687,110.88771797604718,136671.0
2007-02-01,110.5453727998814,112.4126919341378,110.07854132030243,110.98107901492736,128329.0
2007-02-02,111.85248128330204,112.44380016330864,110.17189363867624,110.4831123165591,79829.0
2007-02-05,112.03922219062224,112.03922219062224,110.5142471449315,110.63873462686308,55471.0
2007-02-06,111.10559383081198,111.54130693707886,109.42500551824288,110.07856839358207,85271.0
2007-02-07,110.4831625195997,110.70101908513988,108.80257411132224,109.23828045834122,50357.0
2007-02-08,109.0826404908016,110.01629665811645,108.33570877289036,109.70507793567812,66643.0
2007-02-09,109.70509744487076,110.6387605622811,108.49134081948571,108.802559597269,61700.0
2007-02-12,108.8025480802594,110.32752332200543,108.8025480802594,109.02040459367734,71900.0
2007-02-13,108.8959507761688,110.0785892300756,108.83370700407173,109.67400131941343,56814.0
2007-02-14,109.98518979430642,111.66577785703268,109.89182077568384,111.63465258947178,110257.0
2007-02-15,111.72801494708766,112.31933393895063,110.17191447925651,111.1055706895194,99971.0
2007-02-16,111.47906616130544,112.72394140093574,111.26120960233948,111.7591596981916,83086.0
2007-02-19,111.75920851490548,112.50614076900683,110.794426390742,110.794426390742,22214.0
2007-02-20,110.48315539134796,112.0081308995553,110.23418035197214,111.97701241166384,66414.0
2007-02-21,111.63470116722812,112.5994831205388,111.41685133574497,112.0392891172154,69586.0
2007-02-22,112.03926794666847,113.2841500584438,111.41683028281167,113.12853725044876,62843.0
2007-02-23,113.5642067122008,114.74684467328952,112.97289451571594,114.40450746144242,66386.0
2007-02-26,115.25262969652356,115.84947576263772,114.93851244127002,115.0641620823282,56343.0
2007-02-27,111.95440065984776,112.3627657245201,108.62466896942136,110.10106363480672,156143.0
2007-02-28,108.68740924236208,110.44651102017306,107.0853729356058,110.35227721545364,231800.0
2007-03-01,108.68739443681592,108.93869367835778,106.83405910674934,107.14818315867667,156371.0
2007-03-02,107.4623385706482,107.96493720040203,106.6141999592422,106.77125860734392,69986.0
2007-03-05,105.2320180070066,105.2320180070066,102.84466147592089,103.34726681516524,89800.0
2007-03-06,105.0435697320288,105.0749787218961,102.0907891622639,105.01215389476889,103814.0
2007-03-07,104.4153330015273,107.08540574313172,104.4153330015273,106.58280019020948,42514.0
2007-03-08,106.83406095302068,107.49371804977264,105.57755787620614,106.26863080238915,60214.0
2007-03-09,106.17444505110994,107.02258381343547,105.577605648378,105.76608016807326,54700.0
2007-03-12,104.91788876827138,105.70320229670544,104.35245864546889,105.45190306318904,60571.0
2007-03-13,105.20067175813467,106.92836548767772,103.75570013834026,103.75570013834026,71229.0
2007-03-14,104.13264212121024,105.51479564065818,102.40494851005155,103.4729777858511,43957.0
2007-03-15,103.1902501815786,104.446753853049,102.4677610840377,102.49917692833668,85214.0
2007-03-16,102.71903712768278,103.19022675343028,102.027964031341,102.40491299298196,168429.0
2007-03-19,103.19024946819884,105.23206706429838,102.49917621973448,105.23206706429838,114586.0
2007-03-20,105.23206706429838,106.33150520146148,104.88652701636912,105.23206706429838,56657.0
2007-03-21,105.4205374241108,110.32089535282417,105.4205374241108,109.22145725907204,206329.0
2007-03-22,109.94394366038452,110.8234982225208,109.62981947654788,110.22665884953436,82343.0
2007-03-23,110.10098827950463,112.26844816030372,110.10098827950463,112.01714886092948,84243.0
2007-03-26,112.92814825254818,113.2422793243206,110.8549215242598,112.92814825254818,87686.0
2007-03-27,111.82870746228907,113.08521117819232,111.01198449775832,111.388933558311,120629.0
2007-03-28,112.43557927545696,112.6893184133688,110.3740014967684,110.81803288916603,72471.0
2007-03-29,111.0717496735948,112.40385057930044,108.47098090942264,109.07359831503632,113100.0
2007-03-30,108.18554791013446,108.59785930705824,106.75829381503328,107.74150961547129,124257.0
2007-04-02,108.47097807808603,109.10531544760347,107.77321457666868,109.10531544760347,45057.0
2007-04-03,108.56610418737206,108.66125718899838,107.10713758698044,108.153786036461,188971.0
2007-04-04,107.51949608000882,108.53442493852894,106.98031166707784,108.43927881488484,69057.0
2007-04-05,108.47095612974644,108.78812820716932,107.83662580226476,108.40752309699828,83971.0
2007-04-09,108.4075458408553,108.8198640970636,107.2657510118402,107.80492844647782,61300.0
2007-04-10,107.20231432256226,108.3123960476653,107.20231432256226,107.61462565107487,93643.0
2007-04-11,107.67807214762236,108.05867737226004,106.79000942206407,107.107174681192,86929.0
2007-04-12,107.6780559114994,109.39075496622702,106.75827334187473,108.62955845909612,96329.0
2007-04-13,108.18551437607292,109.80306021937868,108.18551437607292,109.51761501978484,47157.0
2007-04-16,109.42250554795004,109.64452471480004,108.50272272107658,109.01018720109366,65529.0
2007-04-17,109.58105058423251,109.8347827291432,107.29744745267148,107.51946653630952,102943.0
2007-04-18,107.4877620067258,108.566130691234,107.20231675952569,108.5026976458914,52300.0
2007-04-19,107.26576473658002,107.90009527830706,106.53628115675173,107.90009527830706,128457.0
2007-04-20,108.62954216845787,108.62954216845787,107.74147279630148,108.40752309699828,77557.0
2007-04-23,108.40753042746296,108.6295495139354,107.7732000570882,108.56611647689796,66857.0
2007-04-24,108.31241968178216,108.78817107168912,107.83666829187516,107.9952543930724,73986.0
2007-04-25,107.83666873023664,108.502719296077,107.6780826283947,107.83666873023664,103043.0
2007-04-26,107.90070661055093,108.28515624982238,107.32404262692044,107.51626395479728,85986.0
2007-04-27,106.39500950882596,107.80464009505866,106.36296911700406,107.64445210299024,89514.0
2007-04-30,107.32409358392468,107.32409358392468,106.07465086773654,106.33094609326014,80943.0
2007-05-01,106.36293180686492,107.48423339097134,106.10663669627536,107.22793129686376,127000.0
2007-05-02,106.52316956413932,108.31724316088118,106.13872671844916,107.96483372723792,130814.0
2007-05-03,108.34926435490183,109.24629750254086,107.96481459382224,109.18222370628092,76429.0
2007-05-04,109.7268422618047,110.84813706339663,109.31035914067876,110.36758015313748,97943.0
2007-05-07,110.39958261168456,113.4751374005134,110.20736131032236,113.21884233203046,147329.0
2007-05-08,112.93057445915036,115.1731646337251,111.87335317732166,115.10909082826642,187814.0
2007-05-09,115.01298355148016,116.3265000544542,114.7246479353069,116.070204832754,182829.0
2007-05-10,115.65366651821782,115.97403539274674,113.09070853846866,113.60329873771497,107000.0
2007-05-11,113.57127190570144,116.61479403556302,113.44312434060396,116.35849890536808,110757.0
2007-05-14,116.294439393259,116.294439393259,114.884809020693,115.33332555357148,49843.0
2007-05-15,114.53238619999016,115.78182845769577,114.1479435027759,114.98090268007344,66643.0
2007-05-16,114.69259378124784,116.90314316037642,114.69259378124784,116.7109217788661,67086.0
2007-05-17,116.61482048522122,118.98556494427542,116.13426351535024,118.98556494427542,107686.0
2007-05-18,118.85740614649444,120.10684158004976,118.05648026671226,119.30591570026758,79843.0
2007-05-22,121.5804907269381,122.22122834734104,120.74752483689798,121.13198137617232,114086.0
2007-05-23,121.03592408268766,122.79796394323176,120.52333371606537,121.77278320998718,95343.0
2007-05-24,120.9398091273786,121.9009229866994,120.267030822558,120.36313801837836,104114.0
2007-05-25,120.74760659706064,122.02909667261686,120.71558016962936,121.9329894562388,75171.0
2007-05-28,121.4203699259414,121.99704108648392,121.03592714125986,121.99704108648392,42400.0
2007-05-29,121.4151795452641,121.9647027744082,120.57470904184824,120.57470904184824,54329.0
2007-05-30,120.5747083443028,122.35262237036044,120.2837751645828,122.02936015003412,64429.0
2007-05-31,121.47983586988212,122.28797741456889,120.18681503553134,120.510063197684,74857.0
2007-06-01,120.0897767553896,121.64141518861614,120.0574618179468,121.05954901454818,56257.0
2007-06-04,120.08984725053271,122.51427227518307,119.66962598132103,122.38497017091665,64543.0
2007-06-05,121.64144073286418,123.0314483993167,121.05957443660644,122.67585717699605,77300.0
2007-06-06,122.86980674862686,122.86980674862686,121.09189306839924,122.5142155568618,76100.0
2007-06-07,122.19098631473466,123.32237585434866,119.60493093539571,121.22121378587406,131143.0
2007-06-08,119.60493382962169,120.51004830178869,118.79679238482696,119.73423589707411,129543.0
2007-06-11,119.637257958791,120.96260761899202,119.60492892003784,119.89586208308056,54986.0
2007-06-12,119.89585187012398,119.89585187012398,117.1158436779496,117.98863604629776,88800.0
2007-06-13,118.15022821771824,119.63720836237958,117.98859718382556,119.15231526070149,122571.0
2007-06-14,119.1200413843544,119.83119563001092,118.344214972844,118.7321211321658,143686.0
2007-06-15,118.63512081835884,120.18675919149062,117.69767762581426,119.76652409236875,225386.0
2007-06-18,119.766595386381,120.60706608493558,119.60496423775558,119.83123939010798,99843.0
2007-06-19,119.63722377276284,119.79885482747514,118.11791440704948,118.47349145312546,70057.0
2007-06-20,118.8937718290999,119.6049402849054,116.01679010335654,116.17842121961267,93100.0
2007-06-21,116.72792755297606,117.66537086680762,115.17629602552506,116.85722959306092,109986.0
2007-06-22,116.82488729318818,116.82488729318818,114.75604784033516,116.1460481366153,82829.0
2007-06-25,115.53188113669977,116.76025764925436,114.33583365962814,114.91769992685568,56557.0
2007-06-26,114.94999034194772,115.56417842952251,111.52347289002871,112.59021802502608,58643.0
2007-06-27,112.94933533225604,113.27577707889012,109.35846188748792,113.07991203090968,133786.0
2007-06-28,113.14520858535008,117.16046014987047,112.13323553944944,114.48363051745486,147214.0
2007-06-29,114.9080045760574,116.5075799705564,114.25512101660706,116.27906716680025,149143.0
2007-07-03,117.58485701119946,117.81336984529112,116.2790826030578,116.80139663585328,47757.0
2007-07-04,116.40966079066148,116.70346199304606,115.23447021291942,115.59355266483598,18043.0
2007-07-05,116.37703536545092,117.45429709369388,115.1365491443655,115.85472125789444,87314.0
2007-07-06,115.69148706442289,116.21379398015948,115.03859630385404,115.397685866372,54414.0
2007-07-09,116.21379138812743,117.38898903822124,115.59354838157506,116.50759257962537,41271.0
2007-07-10,115.88733991062313,117.5522037024346,115.88733991062313,116.57287122302816,55771.0
2007-07-11,116.44229278116327,117.32368915319988,116.24642771136595,116.37700442456418,85957.0
2007-07-12,117.29104405113378,117.45426850424592,116.14849422704076,116.9319616397228,43057.0
2007-07-13,117.1931170794394,117.51955887535814,117.02989262353132,117.48691113781754,91500.0
2007-07-16,116.40964357754196,117.51955274163332,115.43031824089994,115.91998446716948,121257.0
2007-07-17,116.3117297888298,117.16047852474205,115.78941575852429,116.18115306022794,40443.0
2007-07-18,116.1811459317446,117.42162477735084,115.72412029378155,117.42162477735084,67571.0
2007-07-19,117.5195544936963,117.5195544936963,115.88733845906162,116.11585126563348,69000.0
2007-07-20,116.54023580249486,116.54023580249486,115.397685866372,115.397685866372,80571.0
2007-07-23,115.0712220978524,115.72410561800636,113.4390061815708,113.5695828856016,70543.0
2007-07-24,112.81877525818192,112.81877525818192,108.96674784848528,108.96674784848528,88657.0
2007-07-25,109.1952451831862,111.64356913003694,108.83616279442715,110.89274950170018,157300.0
2007-07-26,111.48040242233056,111.80684434029006,107.33457227449448,108.99942961403804,164400.0
2007-07-27,109.4940866849812,110.3185903714317,107.41634285884328,109.92283032731986,88057.0
2007-07-30,110.31859719513284,110.6154208411274,109.16429340052365,109.72495709224576,57229.0
2007-07-31,110.81330082621773,110.91224443787269,108.83449329503746,109.49409340906352,112786.0
2007-08-01,108.37275867043316,110.41752593858637,105.70136778350378,106.52587140993018,169514.0
2007-08-02,107.21846716912135,107.21846716912135,104.18429233012668,104.81091601984096,106543.0
2007-08-03,105.3715469743657,105.99817051222207,104.54704345441262,104.876850613674,99886.0
2007-08-07,103.8874698046233,103.8874698046233,102.43634237958076,102.73316602239233,93157.0
2007-08-08,103.72257535690198,104.9428464468852,102.27145499261852,102.46933504229354,107543.0
2007-08-09,101.57886294160672,103.06296678770892,100.91925564070416,101.11713567424432,109671.0
2007-08-10,100.58942501092876,104.77790242054112,98.841474462289,104.77790242054112,82971.0
2007-08-13,105.53646393817306,105.53646393817306,101.44692941133736,101.74374582757474,125386.0
2007-08-14,101.74373844448648,102.10652202589668,99.27022775042715,101.2820184612102,152200.0
2007-08-15,100.58941856872666,101.5458419734325,99.10531526876224,100.16067505927936,105843.0
2007-08-16,96.0381946854363,98.24786587673827,93.92746710693824,97.2254820935736,112200.0
2007-08-17,99.13833115879729,101.21608235768606,96.86269992036222,99.66601126425388,109229.0
2007-08-20,99.76493465473736,101.31499824484628,98.08294387590564,100.49049465265836,70057.0
2007-08-21,100.58945958150636,101.2160833071654,98.9734356488349,98.9734356488349,48500.0
2007-08-22,100.42455417869787,100.98521788065332,99.27025036302015,99.92985767848042,74243.0
2007-08-23,99.53407597975318,100.42453961575818,98.9404359521169,100.12772319649063,53500.0
2007-08-24,100.4575392653292,103.09595418798789,100.12773919727242,102.37038684916068,63114.0
2007-08-27,102.20548457917904,102.8650919131629,100.88628428941615,102.10654815199804,34086.0
2007-08-28,102.07358156723676,102.10656517453084,99.60006982791016,100.25967727185945,68329.0
2007-08-29,101.0267653418432,101.4603583568007,99.72599356738591,101.06012200626228,67414.0
2007-08-30,100.62652241909387,100.726577864986,98.99221318884766,99.39245678366008,54971.0
2007-08-31,100.05955594968968,102.62775092824836,100.02619927457278,101.52709697606856,162386.0
2007-09-04,101.99400298092397,102.82783231500008,101.326942421829,102.12741509274294,53257.0
2007-09-05,101.66048806037696,104.09527037454592,101.66048806037696,103.16137818030448,51029.0
2007-09-06,103.46154871491017,103.46154871491017,101.96065874581716,102.42760116080372,35443.0
2007-09-07,100.59318490478894,102.36090657965396,100.59318490478894,101.4270143745446,51971.0
2007-09-10,101.09348805157784,101.46037506854296,99.8927715317752,100.35972128806397,61929.0
2007-09-11,100.3930780477121,101.86061895274646,100.12625375050888,101.32697035834008,68043.0
2007-09-12,101.56045074454778,103.09469791666552,101.3936891730501,102.72781809712006,70357.0
2007-09-13,103.39484975836918,103.56161855324248,102.62772638870014,103.26143763063678,53886.0
2007-09-14,103.2614132188192,104.36206664761605,102.7277648340484,102.92788297833746,64329.0
2007-09-17,102.89453959763914,103.19472048801808,102.12741631032672,102.4609465938506,40243.0
2007-09-18,102.06070284798707,102.29417766472008,101.36028566820248,101.56040382379602,54257.0
2007-09-19,101.56041481501312,101.56041481501312,98.09168520183168,99.32575820050242,128786.0
2007-09-20,99.32572718143363,99.32572718143363,95.59016722810436,96.62411445621088,148086.0
2007-09-21,97.52467038784704,97.89155731161166,96.69084109682748,97.89155731161166,234386.0
2007-09-24,97.72482780526327,102.69444851671486,97.55805898430287,101.32697035834008,161200.0
2007-09-25,101.065,104.945,100.46,103.595,101469.1459
2007-09-26,104.135,105.38,103.395,104.065,92853.7049
2007-09-27,105.045,105.99,103.965,104.235,97999.8197
2007-09-28,104.54,104.845,103.9,104.2,47175.577
2007-10-01,104.17,105.215,104.035,104.845,69994.1348
2007-10-02,104.71,104.81,103.83,104.575,75182.6909
2007-10-03,104.1,104.71,103.325,103.325,53269.9762
2007-10-04,103.525,104.74,103.02,104.74,65660.8352
2007-10-05,103.765,104.54,102.615,103.02,55346.599
2007-10-09,101.84,103.695,101.54,103.425,58321.4912
2007-10-10,103.495,105.08,103.09,104.0,85832.4563
2007-10-11,104.54,105.315,102.82,103.395,80170.7583
2007-10-12,103.695,104.64,103.525,104.0,41720.6553
2007-10-15,103.865,104.975,103.19,103.695,62306.2577
2007-10-16,103.695,105.215,103.63,103.63,63336.2809
2007-10-17,104.27,106.19,103.765,105.89,101187.7758
2007-10-18,105.45,106.965,105.415,106.19,73954.8941
2007-10-19,104.875,105.685,103.26,104.2,97153.5659
2007-10-22,104.135,105.685,103.795,105.685,51080.4624
2007-10-23,105.82,106.225,104.335,104.975,50568.1659
2007-10-24,104.64,106.36,104.575,106.09,56771.312
2007-10-25,106.225,107.0,106.125,106.295,87571.4064
2007-10-26,104.51,107.34,104.51,107.34,53867.1553
2007-10-29,108.29,108.395,105.975,106.52,58021.4012
2007-10-30,106.35,106.655,104.03,104.27,39340.2271
2007-10-31,103.625,103.625,101.885,102.67,263830.2682
2007-11-01,102.395,103.18,101.78,102.875,76821.1823
2007-11-02,102.94,103.45,101.44,101.68,85553.9442
2007-11-05,101.1,101.645,100.045,101.1,56936.0757
2007-11-06,100.895,101.235,98.61,98.85,95320.3018
2007-11-07,99.19,99.19,95.885,97.145,113328.274
2007-11-08,97.625,98.0,94.66,96.16,111314.0985
2007-11-09,95.44,95.955,94.215,95.61,65628.3969
2007-11-12,96.465,96.465,92.715,93.295,56277.7354
2007-11-13,93.26,93.565,90.33,92.545,87857.778
2007-11-14,92.85,95.065,92.75,94.215,72182.2196
2007-11-15,93.74,95.065,92.24,93.43,66774.1691
2007-11-16,93.6,94.52,93.125,93.74,222845.6908
2007-11-19,93.805,95.1,91.59,93.43,44699.5487
2007-11-20,93.74,94.59,92.205,93.09,95986.6445
2007-11-21,92.615,93.365,91.83,92.44,129807.9307
2007-11-22,93.055,93.055,91.555,92.99,24640.6757
2007-11-23,93.74,94.385,92.375,94.385,29315.0776
2007-11-26,94.08,95.27,93.02,93.33,87025.6713
2007-11-27,93.34,93.755,91.65,92.41,58129.1478
2007-11-28,92.995,93.2,90.925,91.13,90365.5301
2007-11-29,91.82,91.995,89.405,90.305,333420.1389
2007-11-30,89.715,92.165,89.715,91.615,143789.2667
2007-12-03,91.06,91.615,90.27,90.27,95982.9291
2007-12-04,90.615,91.75,90.475,91.13,132676.0766
2007-12-05,91.475,92.685,90.82,91.925,73125.9312
2007-12-06,90.96,94.27,90.65,93.375,140417.3983
2007-12-07,92.855,93.96,92.445,92.855,58362.2177
2007-12-10,92.855,93.515,92.375,92.72,58179.7344
2007-12-11,92.79,93.34,91.925,91.925,95886.7574
2007-12-12,92.235,93.305,92.165,93.1,58218.0316
2007-12-13,92.375,92.925,91.44,92.855,139494.9788
2007-12-14,98.795,98.795,91.855,92.41,54673.1113
2007-12-17,91.615,93.1,91.475,92.065,85267.7155
2007-12-18,92.58,92.96,90.89,91.685,104250.1228
2007-12-19,91.475,91.475,90.095,90.13,80473.7063
2007-12-20,90.58,90.58,89.37,89.925,61456.5743
2007-12-21,88.44,90.235,87.68,87.815,449869.9205
2007-12-24,87.625,89.165,87.135,89.025,58177.3051
2007-12-27,90.95,91.825,89.97,90.775,47084.6926
2007-12-28,90.075,90.6,89.445,90.355,42604.9205
2007-12-31,90.285,90.6,89.025,90.39,47784.9026
2008-01-02,90.39,92.84,90.39,92.7,65827.1708
2008-01-03,92.42,95.18,92.42,94.515,87987.6741
2008-01-04,93.4,95.005,93.085,93.365,67461.2323
2008-01-07,93.96,94.2,91.685,92.28,56860.1958
2008-01-08,92.875,93.225,91.685,92.315,75927.7715
2008-01-09,91.825,92.595,90.705,91.685,70546.872
2008-01-10,91.195,91.3,90.145,90.6,70166.4722
2008-01-11,91.3,92.28,91.265,91.475,129320.4988
2008-01-14,92.07,96.58,92.07,95.845,161755.7979
2008-01-15,95.67,98.085,93.47,97.735,288716.7319
2008-01-16,95.845,96.545,94.515,95.11,277189.5605
2008-01-17,96.195,96.195,92.21,92.525,169891.5236
2008-01-18,93.575,93.785,91.405,92.455,113806.8461
2008-01-21,90.95,90.95,86.225,86.925,108220.8851
2008-01-22,85.525,90.705,85.525,90.18,185610.6665
2008-01-23,88.325,89.83,85.665,87.45,185247.9863
2008-01-24,88.675,90.075,86.61,89.76,126080.5271
2008-01-25,90.95,92.245,89.655,90.74,102793.8289
2008-01-28,90.57,93.295,90.39,93.015,130321.2275
2008-01-29,93.9,95.385,93.015,94.925,94212.9697
2008-01-30,95.035,95.28,92.98,93.615,119778.3513
2008-01-31,93.615,96.025,93.05,95.635,147531.6748
2008-02-01,95.635,95.99,93.685,94.005,344411.4353
2008-02-04,94.96,95.85,94.61,95.14,200327.5088
2008-02-05,94.255,95.28,93.155,94.11,133063.4785
2008-02-06,93.58,94.255,92.48,93.015,50432.8396
2008-02-07,92.835,94.89,92.835,94.89,116449.4958
2008-02-08,91.385,95.67,91.385,93.015,176284.8696
2008-02-11,94.075,96.2,93.83,96.2,124217.6827
2008-02-12,96.06,97.37,95.705,96.7,62397.1421
2008-02-13,96.555,99.925,96.555,99.39,103891.4438
2008-02-14,100.1,101.34,99.25,99.57,68180.8767
2008-02-15,100.1,100.985,99.495,100.775,53150.9405
2008-02-19,103.11,103.645,101.98,102.58,108691.4548
2008-02-20,102.405,103.715,101.87,103.22,83638.5126
2008-02-21,103.465,103.465,100.275,100.63,93153.2233
2008-02-22,101.87,102.755,100.665,102.085,126847.3285
2008-02-25,102.05,103.61,101.41,103.22,157572.8291
2008-02-26,102.755,104.315,102.225,103.61,121205.2078
2008-02-27,102.755,103.255,99.215,99.78,126724.8632
2008-02-28,99.78,101.87,99.78,101.87,86456.7864
2008-02-29,101.87,101.87,97.76,99.25,101715.5055
2008-03-03,99.215,99.96,97.335,98.01,108418.6587
2008-03-04,98.01,98.505,95.565,98.08,111213.6398
2008-03-05,99.0,100.1,97.48,99.745,141482.8607
2008-03-06,100.065,100.35,97.975,98.47,96998.2336
2008-03-07,97.44,99.07,97.09,97.975,80485.2812
2008-03-10,98.08,98.365,96.625,96.91,62138.2073
2008-03-11,97.44,99.32,97.265,98.365,57506.3896
2008-03-12,97.87,99.39,96.7,98.68,72909.1519
2008-03-13,97.975,100.275,96.945,99.71,107066.9676
2008-03-14,100.1,101.27,98.33,100.49,99852.804
2008-03-17,97.975,99.18,96.415,98.08,109459.1136
2008-03-18,98.08,99.85,97.62,99.85,106261.4403
2008-03-19,99.57,99.85,97.94,97.975,173928.4486
2008-03-20,96.91,97.905,95.565,95.705,210968.986
2008-03-24,97.09,100.775,96.555,99.215,93930.5993
2008-03-25,100.1,101.905,99.57,101.695,95942.6313
2008-03-26,101.675,103.47,101.46,103.145,161977.7216
2008-03-27,103.575,103.865,102.61,102.715,73179.3758
2008-03-28,103.575,103.575,101.715,102.07,95125.9578
2008-03-31,102.36,104.01,101.14,103.255,81047.164
2008-04-01,102.645,103.29,101.64,103.04,58870.7988
2008-04-02,103.54,104.33,102.43,104.33,80549.5862
2008-04-03,103.65,104.33,102.43,102.575,73773.9827
2008-04-04,102.825,104.185,102.825,103.79,54657.5352
2008-04-07,103.97,106.015,103.97,105.225,85702.9889
2008-04-08,104.87,105.62,103.935,104.51,59422.107
2008-04-09,104.87,105.44,103.83,104.655,106054.3782
2008-04-10,104.655,105.045,103.755,104.87,57004.3819
2008-04-11,104.51,105.01,103.83,104.69,64411.3176
2008-04-14,105.045,107.34,104.76,107.305,89939.2594
2008-04-15,107.63,108.85,107.485,108.56,174269.5509
2008-04-16,108.49,109.17,107.735,108.92,166866.4735
2008-04-17,109.28,110.82,109.065,110.245,98569.562
2008-04-18,111.0,111.825,108.885,111.355,117572.1182
2008-04-21,111.465,112.97,110.89,112.29,76886.3447
2008-04-22,113.04,114.765,113.04,113.69,90692.0566
2008-04-23,113.975,114.55,112.54,113.295,105926.1969
2008-04-24,112.935,112.935,109.025,110.03,91154.0523
2008-04-25,110.615,113.295,110.615,113.08,66413.2037
2008-04-28,114.49,115.36,112.86,112.895,56219.1464
2008-04-29,112.17,112.315,109.96,110.905,71675.2104
2008-04-30,110.18,111.085,108.62,109.925,78199.0241
2008-05-01,109.635,110.18,107.495,109.745,86315.6012
2008-05-02,109.815,112.68,109.815,111.7,62149.6393
2008-05-05,113.08,113.805,112.065,112.97,104561.359
2008-05-06,113.62,115.255,113.115,115.255,97589.4109
2008-05-07,115.65,115.65,112.715,114.2,155370.3114
2008-05-08,114.53,117.175,114.49,117.175,79035.2749
2008-05-09,117.39,117.97,116.845,117.245,129557.8557
2008-05-12,117.425,117.425,115.795,117.03,115278.859
2008-05-13,116.485,117.79,115.505,116.99,87406.6427
2008-05-14,117.79,119.24,117.61,117.715,120510.428
2008-05-15,118.225,119.785,117.68,119.785,129745.3405
2008-05-16,121.63,122.105,120.325,122.105,89534.4237
2008-05-20,122.54,125.22,121.63,124.75,120511.4283
2008-05-21,124.855,126.67,123.625,124.13,168360.493
2008-05-22,124.75,125.725,121.415,122.83,94665.2482
2008-05-23,123.66,124.315,121.235,122.54,79031.8453
2008-05-26,122.61,123.045,120.69,121.05,61669.924
2008-05-27,121.05,122.55,120.645,121.235,100757.361
2008-05-28,120.28,121.16,117.39,121.125,103630.3655
2008-05-29,120.1,120.28,116.4,116.695,91571.1774
2008-05-30,117.72,120.17,116.84,119.585,84443.0396
2008-06-02,119.365,120.795,117.975,120.72,100202.7661
2008-06-03,120.61,121.085,119.33,119.73,87518.6763
2008-06-04,119.4,119.99,117.02,117.865,62942.1627
2008-06-05,119.075,122.66,118.525,122.66,99104.8654
2008-06-06,124.31,126.47,123.94,124.675,152761.9577
2008-06-09,123.1,134.16,123.1,124.49,77841.2025
2008-06-10,125.405,125.555,121.82,123.615,100548.1554
2008-06-11,124.49,125.735,122.955,125.735,88271.7593
2008-06-12,124.675,126.87,124.675,126.14,81284.2351
2008-06-13,125.955,127.42,125.59,127.2,56223.7192
2008-06-16,127.42,128.885,126.87,127.275,120130.314
2008-06-17,125.955,128.115,119.805,127.31,95144.6777
2008-06-18,127.275,128.74,126.69,128.74,174801.8534
2008-06-19,128.775,128.775,124.455,125.04,99662.1754
2008-06-20,125.7,128.885,125.625,126.615,103124.7853
2008-06-23,127.35,130.35,127.24,129.69,94337.0069
2008-06-24,129.07,129.835,125.775,126.505,86031.0873
2008-06-25,126.25,127.765,123.325,126.36,95073.5135
2008-06-26,126.95,128.32,124.25,125.84,106439.7795
2008-06-27,126.47,127.1,124.88,126.655,117341.9063
2008-06-30,127.1,128.69,126.84,127.505,90142.3203
2008-07-02,127.025,128.355,122.885,123.92,83331.2776
2008-07-03,122.955,125.03,115.82,124.695,117199.2921
2008-07-04,124.14,124.14,120.33,122.4,32246.814
2008-07-07,118.705,120.185,112.97,114.895,166502.5072
2008-07-08,112.79,113.525,109.275,112.97,127873.2076
2008-07-09,115.34,117.485,112.97,115.525,80473.4205
2008-07-10,114.785,118.335,113.675,117.815,70546.872
2008-07-11,120.74,121.07,116.52,117.78,83253.2542
2008-07-14,116.93,118.925,115.56,116.965,52325.693
2008-07-15,117.595,117.595,112.085,112.42,99436.2505
2008-07-16,112.42,113.155,108.015,111.68,84999.0635
2008-07-17,112.75,113.71,107.72,109.125,123486.3205
2008-07-18,109.125,112.64,109.125,110.975,59942.9775
2008-07-21,111.9,115.115,110.94,114.93,62436.8683
2008-07-22,113.71,114.45,111.53,113.455,50358.3887
2008-07-23,111.865,113.01,110.57,110.9,83935.3159
2008-07-24,112.79,112.9,109.83,110.235,101106.8944
2008-07-25,111.27,114.6,110.755,114.08,68202.0259
2008-07-28,116.125,117.245,114.555,115.34,61866.6973
2008-07-29,115.19,115.9,112.535,113.285,76248.4391
2008-07-30,113.285,116.91,112.46,115.9,62995.0357
2008-07-31,115.9,116.46,113.47,114.705,61272.2333
2008-08-01,115.9,116.5,113.095,114.44,76725.2964
2008-08-05,110.29,112.275,109.58,111.49,88079.8446
2008-08-06,112.87,114.74,112.16,113.36,107328.7604
2008-08-07,114.74,115.6,113.47,114.145,56083.963
2008-08-08,113.47,113.955,111.785,112.685,55977.0738
2008-08-11,112.87,113.655,106.59,108.91,99320.2157
2008-08-12,110.105,110.255,108.085,108.76,94294.8514
2008-08-13,108.835,112.16,108.425,111.64,94054.9223
2008-08-14,111.64,112.72,109.43,111.45,73592.6426
2008-08-15,108.985,110.29,108.46,108.795,75229.9908
2008-08-18,109.17,110.33,108.87,109.43,42219.9479
2008-08-19,109.62,110.89,108.795,108.985,110834.0974
2008-08-20,111.225,115.005,109.845,114.255,107710.7321
2008-08-21,115.715,115.9,114.105,114.78,86547.8137
2008-08-22,113.955,114.815,111.9,113.77,58536.8415
2008-08-25,113.135,114.59,112.235,114.22,38384.2261
2008-08-26,114.955,116.465,114.805,115.975,71989.5904
2008-08-27,117.375,117.865,115.56,116.505,66507.6606
2008-08-28,118.77,119.755,114.575,116.2,79333.793
2008-08-29,117.26,118.055,116.24,117.825,83359.4289
2008-09-02,113.405,114.915,113.215,113.405,61792.3893
2008-09-03,112.76,113.1,109.735,110.53,74913.1815
2008-09-04,111.475,111.515,108.68,109.735,100580.165
2008-09-05,109.55,109.585,106.11,108.53,101064.596
2008-09-08,110.57,110.57,104.67,104.975,108113.5672
2008-09-09,104.33,104.33,96.77,97.265,148495.964
2008-09-10,97.34,102.78,97.34,102.78,110035.858
2008-09-11,102.705,104.295,99.795,101.95,85241.5648
2008-09-12,102.48,104.9,102.065,104.295,85615.3912
2008-09-15,100.175,100.855,97.98,98.585,137338.1891
2008-09-16,96.015,99.115,93.145,94.505,240024.9859
2008-09-17,96.395,96.695,91.555,93.86,218804.0501
2008-09-18,95.26,98.735,93.52,93.56,165777.7184
2008-09-19,98.285,101.685,95.825,101.685,159084.854
2008-09-22,103.955,105.77,101.345,101.57,95693.2708
2008-09-23,102.63,103.725,98.32,102.025,96175.987
2008-09-24,102.935,103.69,99.985,101.08,103891.7296
2008-09-25,99.27,102.065,99.27,101.875,57564.9786
2008-09-26,99.695,100.46,96.975,99.73,77824.0545
2008-09-29,97.625,97.625,87.71,90.315,246331.8774
2008-09-30,92.035,98.58,91.92,96.9,135718.4176
2008-10-01,97.435,97.625,94.14,96.705,78309.2
2008-10-02,95.635,96.055,90.77,90.925,109815.5062
2008-10-03,91.23,96.21,87.135,87.325,123636.7942
2008-10-06,80.36,80.36,69.065,75.955,223539.3274
2008-10-07,80.36,80.36,71.44,74.58,131426.559
2008-10-08,68.76,71.59,61.37,69.68,215647.1033
2008-10-09,72.74,73.545,65.885,66.96,149476.258
2008-10-10,57.655,68.415,57.62,65.085,196095.8111
2008-10-14,82.31,86.79,72.205,75.805,216990.0775
2008-10-15,72.74,74.465,67.0,69.525,132197.3616
2008-10-16,66.195,71.67,65.16,71.44,176859.4705
2008-10-17,71.785,79.555,69.065,75.805,128241.7467
2008-10-20,79.48,86.14,78.675,86.14,110570.304
2008-10-21,84.225,85.145,80.435,82.005,125429.3318
2008-10-22,80.395,81.775,75.265,75.265,110549.5835
2008-10-23,78.255,80.435,72.32,75.035,172499.8773
2008-10-24,69.68,77.525,69.68,77.525,138820.0621
2008-10-27,73.16,78.1,72.665,73.505,106463.5009
2008-10-28,75.76,78.56,73.425,78.445,127281.03
2008-10-29,78.91,83.31,78.365,83.31,135859.7457
2008-10-30,83.7,85.14,80.625,84.4,132932.1534
2008-10-31,83.04,84.44,80.545,83.66,161338.387
2008-11-03,82.495,83.27,80.0,81.6,91040.3039
2008-11-04,82.53,85.14,81.015,83.31,92450.1553
2008-11-05,82.375,83.075,79.575,80.51,101745.6574
2008-11-06,79.805,80.0,75.525,77.355,120363.3839
2008-11-07,77.47,79.77,76.73,77.86,70980.2877
2008-11-10,80.195,81.6,77.86,79.03,71367.2609
2008-11-11,77.47,77.86,74.785,76.03,101553.1711
2008-11-12,75.135,75.41,72.255,72.49,84225.1171
2008-11-13,73.93,77.86,68.905,77.86,132173.4973
2008-11-14,76.42,78.25,74.085,75.445,104732.5532
2008-11-17,75.135,76.305,72.76,72.76,91779.0969
2008-11-18,73.93,74.94,70.97,71.435,110086.5875
2008-11-19,72.02,73.07,67.425,67.935,136599.8248
2008-11-20,67.545,67.7,60.07,60.07,169679.3171
2008-11-21,65.715,65.79,59.485,63.575,159210.1773
2008-11-24,66.18,70.735,65.79,69.8,128303.9082
2008-11-25,69.78,70.81,64.94,68.905,136326.8858
2008-11-26,69.425,71.25,67.28,70.89,105571.2333
2008-11-27,68.47,71.445,68.47,71.445,33026.6193
2008-11-28,70.615,76.925,68.115,76.925,58181.1634
2008-12-01,67.835,69.66,64.025,64.025,109220.4706
2008-12-02,65.095,66.21,62.995,64.54,128738.4671
2008-12-03,63.55,64.7,61.085,63.665,232500.7293
2008-12-04,63.51,63.665,55.81,56.76,163797.4102
2008-12-05,55.965,56.365,51.325,52.75,318454.5077
2008-12-08,56.6,57.595,53.945,54.58,158354.7779
2008-12-09,54.975,58.19,54.22,54.5,176534.9446
2008-12-10,56.56,57.315,52.555,55.77,131931.1389
2008-12-11,55.49,57.675,54.735,55.65,107118.1258
2008-12-12,53.19,55.57,52.275,55.57,119530.134
2008-12-15,56.96,57.715,55.095,56.405,108197.8782
2008-12-16,55.41,58.19,55.41,57.355,120241.2044
2008-12-17,72.24,72.24,56.325,56.8,185.77
2008-12-18,56.92,56.92,52.595,53.07,131026.0103
2008-12-19,53.19,54.655,53.11,54.58,133796.4126
2008-12-22,53.505,54.58,52.275,52.275,79600.7302
2008-12-23,52.99,53.585,52.115,52.595,196133.9654
2008-12-24,52.495,53.635,52.21,53.15,36946.0805
2008-12-29,55.39,55.795,53.435,54.165,76775.5972
2008-12-30,53.635,55.225,53.19,53.965,60744.6465
2008-12-31,53.515,55.51,52.945,55.265,58363.9325
2009-01-02,55.225,60.195,55.02,59.785,66533.9542
2009-01-05,60.725,63.74,60.315,62.355,87568.6913
2009-01-06,64.795,65.895,63.25,65.285,96023.3698
2009-01-07,64.795,65.49,62.68,63.74,139408.2385
2009-01-08,62.68,63.98,61.375,63.535,91762.6634
2009-01-09,63.33,63.82,62.27,62.595,90254.6397
2009-01-12,61.5,61.74,59.745,60.235,107645.4268
2009-01-13,60.44,62.395,60.315,61.5,79184.0338
2009-01-14,61.5,62.025,59.135,59.665,76067.3848
2009-01-15,59.87,61.09,57.425,61.09,105576.8064
2009-01-16,61.985,62.435,59.26,60.56,120341.3773
2009-01-19,59.87,61.785,59.745,60.48,33711.6819
2009-01-20,60.275,60.6,58.035,58.525,87661.7192
2009-01-21,59.055,62.64,58.565,62.64,120689.6246
2009-01-22,61.13,62.355,59.38,59.585,104605.8009
2009-01-23,59.26,62.76,59.055,62.15,92977.885
2009-01-26,62.27,64.675,62.025,63.125,78733.4701
2009-01-27,63.145,64.84,62.61,64.675,83035.9033
2009-01-28,65.54,65.625,63.395,63.85,100027.142
2009-01-29,63.23,63.27,60.915,60.915,488512.9385
2009-01-30,57.855,58.185,57.03,57.61,226422.9065
2009-02-02,57.11,57.195,56.035,56.205,111595.7544
2009-02-03,56.41,56.615,55.13,55.375,90279.6472
2009-02-04,55.79,56.7,55.21,56.41,123245.534
2009-02-05,56.41,56.78,54.675,56.16,92581.6233
2009-02-06,55.705,57.94,55.665,57.61,155884.0369
2009-02-09,57.65,58.185,56.08,56.615,97598.6994
2009-02-10,56.865,57.11,54.59,54.59,104156.2375
2009-02-11,55.005,56.41,54.755,54.92,78347.6401
2009-02-12,54.8,56.49,54.22,55.42,88513.689
2009-02-13,56.245,56.655,55.21,55.25,74133.5191
2009-02-17,55.045,55.46,52.565,52.73,132202.2202
2009-02-18,53.145,53.64,48.56,48.56,121822.5358
2009-02-19,50.625,52.775,50.21,51.99,97776.7528
2009-02-20,51.035,51.245,47.77,49.26,110064.1522
2009-02-23,50.13,50.375,45.25,45.415,95123.8143
2009-02-24,46.02,49.22,45.135,49.095,143249.9621
2009-02-25,50.78,50.78,46.695,47.79,114018.0523
2009-02-26,48.8,49.305,47.495,47.79,101971.0107
2009-02-27,47.41,48.8,46.355,47.24,168087.8398
2009-03-02,46.525,46.61,40.665,40.665,120298.7931
2009-03-03,41.89,41.93,38.265,40.33,255442.1811
2009-03-04,41.72,42.055,40.455,41.89,130822.9494
2009-03-05,41.09,41.465,39.065,39.485,135715.4167
2009-03-06,40.415,41.55,38.265,39.105,120255.6373
2009-03-09,38.77,40.58,37.17,39.15,94043.6332
2009-03-10,40.54,42.94,39.95,41.845,169748.4807
2009-03-11,42.015,43.45,41.51,42.605,117400.3524
2009-03-12,42.435,46.27,41.93,45.935,121070.0244
2009-03-13,45.935,46.355,43.195,44.08,126730.865
2009-03-16,43.405,47.66,43.11,46.86,152367.4108
2009-03-17,47.62,50.36,46.4,50.275,160791.9374
2009-03-18,50.4,52.17,48.335,51.285,146423.7711
2009-03-19,53.475,55.835,52.675,54.065,221867.8261
2009-03-20,54.785,55.67,52.93,54.49,295947.0432
2009-03-23,56.68,57.565,55.835,57.525,152435.5741
2009-03-24,56.975,59.25,56.215,57.735,134231.4002
2009-03-25,58.41,59.21,56.215,57.44,129597.5819
2009-03-26,58.515,59.8,58.045,59.63,147503.2377
2009-03-27,56.115,56.33,52.56,54.32,167272.0237
2009-03-30,51.75,52.22,48.62,49.905,133057.9054
2009-03-31,50.85,52.135,50.25,51.235,93078.9153
2009-04-01,49.69,53.205,49.305,53.12,114368.0144
2009-04-02,55.56,55.99,54.445,54.83,99170.4565
2009-04-03,54.66,55.52,53.76,55.13,73123.5019
2009-04-06,54.405,56.075,54.19,55.82,87714.1635
2009-04-07,54.405,54.83,52.52,53.505,66551.2451
2009-04-08,53.035,55.43,52.26,54.705,94106.0805
2009-04-09,55.73,56.46,55.005,55.645,67976.8155
2009-04-13,54.83,57.53,54.32,56.89,72095.7651
2009-04-14,56.675,58.26,56.03,56.33,74297.2825
2009-04-15,56.115,57.015,55.39,56.545,69391.2397
2009-04-16,56.76,58.475,55.905,57.615,76885.6302
2009-04-17,58.86,59.33,58.045,58.73,65975.2152
2009-04-20,57.83,58.045,53.76,54.105,92961.3086
2009-04-21,53.675,56.89,53.545,56.205,92084.6171
2009-04-22,56.46,57.79,55.945,56.545,80381.1071
2009-04-23,57.405,57.96,56.375,57.315,68821.2116
2009-04-24,57.875,59.285,57.66,58.99,93360.5712
2009-04-27,56.74,59.205,56.74,58.775,73474.3214
2009-04-28,57.56,58.385,56.22,56.22,87164.1414
2009-04-29,57.215,58.165,56.825,57.3,1627972.531
2009-04-30,57.475,58.815,56.565,56.695,88161.4405
2009-05-01,57.215,58.6,56.65,57.995,69459.5459
2009-05-04,58.255,60.635,58.125,60.42,101795.5295
2009-05-05,59.985,60.375,58.47,59.945,89956.5503
2009-05-06,60.59,63.02,60.205,62.5,142591.4789
2009-05-07,63.97,64.88,62.67,63.925,162880.8496
2009-05-08,64.575,66.265,64.535,65.575,112913.1495
2009-05-11,64.015,64.575,62.065,63.32,93505.0431
2009-05-12,64.75,65.355,63.58,64.405,89408.5288
2009-05-13,63.495,63.885,60.075,60.46,123220.9552
2009-05-14,59.12,61.025,57.04,60.245,142092.9008
2009-05-15,59.945,60.29,57.775,57.95,69882.2441
2009-05-19,60.895,62.195,60.245,61.415,98043.8329
2009-05-20,62.37,63.365,61.5,61.85,96418.7741
2009-05-21,61.07,61.415,59.295,59.815,97098.4065
2009-05-22,60.075,60.895,59.64,60.59,60196.1963
2009-05-25,60.42,61.72,60.42,61.675,25862.6136
2009-05-26,60.88,62.5,60.575,62.455,106763.0193
2009-05-27,63.07,63.42,61.665,62.015,78808.7784
2009-05-28,62.5,65.125,61.885,64.86,88983.6871
2009-05-29,65.65,67.75,65.21,67.27,118520.4026
2009-06-01,67.84,69.675,67.75,69.415,94363.8721
2009-06-02,68.54,69.02,67.14,67.75,77397.3551
2009-06-03,66.965,67.315,62.76,64.73,84085.218
2009-06-04,65.735,66.57,65.43,66.395,56899.3504
2009-06-05,66.745,67.575,64.6,66.395,68159.4417
2009-06-08,65.43,65.87,64.425,65.605,49635.6005
2009-06-09,66.305,66.35,65.255,65.78,66683.5705
2009-06-10,66.48,67.355,66.175,67.14,76809.7503
2009-06-11,67.53,69.415,67.225,68.625,70011.7115
2009-06-12,67.925,69.105,67.665,68.19,59980.846
2009-06-15,67.795,67.84,65.385,66.045,59153.3121
2009-06-16,67.355,67.62,65.21,65.385,67175.2894
2009-06-17,64.995,64.995,62.85,63.945,80451.5568
2009-06-18,63.635,64.995,62.715,63.77,62007.4538
2009-06-19,64.775,65.475,64.205,65.035,73001.894
2009-06-22,64.075,64.95,60.615,60.79,102711.9472
2009-06-23,61.185,61.885,59.83,61.49,100443.9813
2009-06-24,62.15,64.51,61.8,63.77,122602.3411
2009-06-25,63.655,66.395,63.565,66.13,77735.3136
2009-06-26,66.31,66.44,64.805,65.78,48885.9471
2009-06-29,66.35,66.66,64.895,65.335,50480.9969
2009-06-30,65.6,66.085,64.1,65.51,67408.5022
2009-07-02,64.1,64.23,62.905,63.525,61677.069
2009-07-03,62.725,63.565,62.375,62.46,24037.0661
2009-07-06,61.445,61.665,59.41,61.355,68599.145
2009-07-07,61.05,61.845,59.545,59.765,86678.4243
2009-07-08,59.455,59.455,55.3,56.625,101196.7785
2009-07-09,56.85,59.235,56.715,58.795,80286.0786
2009-07-10,57.465,58.97,56.935,58.835,54123.5179
2009-07-13,58.88,59.28,56.89,59.015,49701.3345
2009-07-14,61.18,61.18,59.41,59.855,47283.0378
2009-07-15,61.315,61.665,60.12,60.21,63692.1019
2009-07-16,60.12,62.77,59.9,62.505,73119.3578
2009-07-17,62.86,63.48,61.755,62.595,58090.9935
2009-07-20,63.035,63.92,62.195,62.685,52846.4206
2009-07-21,63.565,63.565,61.18,62.55,70916.1256
2009-07-22,62.285,62.55,60.915,61.755,48538.9859
2009-07-23,61.755,64.275,61.71,63.745,72051.7519
2009-07-24,63.7,64.275,62.995,64.275,51416.5632
2009-07-27,64.54,65.6,64.275,65.38,57547.5448
2009-07-28,64.76,65.835,64.135,64.76,59354.5153
2009-07-29,64.315,64.315,62.08,62.66,64835.0161
2009-07-30,63.375,63.69,62.53,62.84,61692.2164
2009-07-31,62.53,63.465,62.125,62.885,75007.2097
2009-08-04,63.87,65.205,63.11,65.165,99738.9127
2009-08-05,65.25,65.385,63.87,64.225,41220.5053
2009-08-06,63.91,64.76,63.285,63.825,52926.5875
2009-08-07,64.225,65.075,63.87,64.315,43480.4688
2009-08-10,64.36,64.85,63.87,64.315,69158.3127
2009-08-11,64.0,64.625,63.24,63.42,42826.4155
2009-08-12,63.6,65.12,63.465,64.495,56159.9858
2009-08-13,65.03,66.415,64.495,66.055,95505.3573
2009-08-14,65.43,65.745,64.135,65.165,83526.7648
2009-08-17,62.705,62.84,61.41,62.215,63399.014
2009-08-18,62.57,63.6,62.57,63.24,50112.6007
2009-08-19,62.615,64.18,62.57,63.51,56189.1374
2009-08-20,63.645,64.135,62.795,62.975,96867.9088
2009-08-21,63.825,64.315,63.24,64.045,63523.7657
2009-08-24,63.87,64.715,63.825,64.405,43802.1367
2009-08-25,64.54,65.165,64.0,64.405,53826.0001
2009-08-26,64.355,65.44,64.355,64.715,63234.3932
2009-08-27,65.215,65.215,63.225,63.995,72527.0373
2009-08-28,64.175,64.49,63.5,64.04,44711.6952
2009-08-31,63.545,63.635,62.595,63.635,50713.3523
2009-09-01,63.18,63.68,62.055,62.595,76523.0929
2009-09-02,61.83,62.37,61.375,61.375,64202.112
2009-09-03,62.145,62.685,61.6,61.74,94678.8237
2009-09-04,61.51,62.685,61.51,62.685,51443.5713
2009-09-08,63.635,64.04,62.82,63.725,84732.9837
2009-09-09,63.635,64.4,63.315,64.04,58521.5512
2009-09-10,63.995,65.03,63.95,64.985,58223.176
2009-09-11,65.215,65.62,64.085,64.76,67849.3487
2009-09-14,64.31,66.745,64.04,66.61,59178.4625
2009-09-15,67.245,69.05,66.88,69.05,84114.9412
2009-09-16,69.5,69.905,68.735,68.96,82517.8908
2009-09-17,68.825,69.59,67.515,68.735,73024.758
2009-09-18,68.78,69.815,68.235,69.5,62781.9718
2009-09-21,68.595,69.05,68.19,68.55,90007.2798
2009-09-22,68.915,71.215,68.915,71.17,87743.1722
2009-09-23,72.025,73.155,70.81,72.615,183718.3847
2009-09-24,72.21,73.245,71.08,72.93,146216.2803
2009-09-25,73.32,75.595,72.68,75.365,170166.8919
2009-09-28,75.595,76.915,75.275,76.685,84699.5451
2009-09-29,76.915,76.96,75.32,76.185,93790.4144
2009-09-30,76.325,77.28,74.595,77.19,139796.7836
2009-10-01,77.415,77.735,74.41,74.455,105848.6022
2009-10-02,72.815,74.41,69.675,73.725,146079.0963
2009-10-05,72.86,75.095,72.405,75.005,70118.4578
2009-10-06,76.28,76.735,74.64,75.365,124405.4533
2009-10-07,75.185,75.595,74.045,74.73,60122.1741
2009-10-08,75.14,76.505,74.91,76.185,88205.3108
2009-10-09,75.14,75.915,74.685,75.41,43382.0107
2009-10-13,76.185,76.505,75.05,76.46,48148.1544
2009-10-14,76.735,76.96,75.87,76.735,169731.1898
2009-10-15,76.28,79.285,76.28,78.965,153789.2658
2009-10-16,79.19,79.24,76.96,78.055,97197.8649
2009-10-19,78.78,79.6,78.235,78.69,107279.1741
2009-10-20,79.055,80.515,78.83,79.965,73018.1846
2009-10-21,79.65,81.195,79.145,79.285,87184.5761
2009-10-22,80.195,86.795,80.105,86.705,206671.5543
2009-10-23,86.935,87.205,84.245,84.7,118750.9003
2009-10-26,85.25,86.385,82.79,83.745,147645.9948
2009-10-27,83.195,84.94,82.415,83.975,102842.1291
2009-10-28,83.24,83.835,79.43,79.565,90341.8087
2009-10-29,80.345,83.285,79.98,83.1,85800.018
2009-10-30,82.595,83.835,80.345,81.585,121975.4388
2009-11-02,82.415,83.7,80.805,81.86,107845.0581
2009-11-03,80.345,83.33,80.345,82.64,83070.9138
2009-11-04,83.79,85.9,83.01,85.215,118586.8511
2009-11-05,83.745,86.13,83.745,86.13,127370.6283
2009-11-06,84.065,86.405,84.02,85.12,57680.7276
2009-11-09,86.635,87.325,85.855,86.545,93506.3292
2009-11-10,86.36,87.14,85.395,85.67,66009.797
2009-11-11,86.455,86.685,84.435,84.71,49050.5679
2009-11-12,84.435,85.535,83.79,84.845,74419.6049
2009-11-13,84.065,86.13,83.975,86.04,102326.1172
2009-11-16,86.5,87.235,86.225,86.685,61693.9312
2009-11-17,86.775,87.695,86.73,87.6,64475.3368
2009-11-18,87.74,88.15,86.82,87.37,70321.2329
2009-11-19,87.235,87.92,86.73,87.28,77537.8258
2009-11-20,86.685,87.19,85.855,85.9,75290.7233
2009-11-23,86.96,88.61,86.82,88.29,64851.4496
2009-11-24,88.245,88.475,87.555,88.29,83846.0034
2009-11-25,87.96,89.485,87.775,89.21,113402.2962
2009-11-26,89.07,89.53,87.45,87.45,42055.1842
2009-11-27,85.6,88.42,84.995,86.85,47175.1483
2009-11-30,86.665,87.635,85.32,85.83,73052.3377
2009-12-01,86.57,87.405,85.69,86.57,59539.9995
2009-12-02,86.895,86.895,85.6,85.97,38655.4503
2009-12-03,85.925,86.985,84.905,84.905,36537.1007
2009-12-04,85.415,86.385,84.49,84.58,60281.5076
2009-12-07,84.44,85.09,83.055,83.055,61993.8783
2009-12-08,82.915,82.915,80.325,81.945,69054.8531
2009-12-09,82.36,82.36,80.65,81.435,47187.009
2009-12-10,80.97,82.08,80.97,81.435,41229.9367
2009-12-11,81.895,82.5,81.295,82.13,45186.8377
2009-12-14,82.5,84.35,82.405,84.35,39048.5682
2009-12-15,84.625,85.135,83.98,84.995,38103.4276
2009-12-16,85.785,87.31,85.785,86.295,65404.1868
2009-12-17,86.015,87.22,85.74,85.97,66469.6492
2009-12-18,86.295,86.895,85.875,86.385,61254.2279
2009-12-21,86.295,86.985,85.97,86.11,36320.4643
2009-12-22,86.06,86.94,85.69,86.94,30875.8314
2009-12-23,86.85,87.635,86.85,87.17,37452.661
2009-12-24,87.215,87.68,87.12,87.635,18337.9283
2009-12-29,88.01,88.01,86.75,87.075,28791.0633
2009-12-30,87.31,87.87,86.42,87.635,34049.4975
2009-12-31,87.73,87.73,86.095,86.375,25513.2231
2010-01-04,87.03,88.01,87.03,88.01,53437.5979
2010-01-05,88.01,88.38,87.68,88.29,35015.6444
2010-01-06,88.615,90.105,88.29,90.015,58353.0721
2010-01-07,89.78,90.575,88.52,89.78,36586.4012
2010-01-08,90.105,90.245,88.94,89.735,50920.8431
2010-01-11,90.575,90.805,88.8,90.2,50044.2945
2010-01-12,89.315,89.965,87.215,87.54,49932.9754
2010-01-13,87.355,87.915,85.91,86.42,55619.1093
2010-01-14,86.515,87.87,86.14,86.515,38093.2817
2010-01-15,86.28,86.89,85.675,86.89,35086.237
2010-01-18,86.515,87.215,86.33,87.215,15581.6731
2010-01-19,86.89,88.01,86.61,88.01,27611.9954
2010-01-20,87.68,88.565,87.495,88.29,48170.8755
2010-01-21,87.73,88.15,84.325,84.325,64849.0203
2010-01-22,84.65,85.63,82.785,84.325,157716.7294
2010-01-25,84.745,86.19,84.745,85.35,37372.0654
2010-01-26,85.26,85.54,84.32,84.745,117905.7897
2010-01-27,84.695,85.4,83.945,84.32,58763.9096
2010-01-28,84.65,85.12,82.675,83.095,42179.0785
2010-01-29,83.85,84.65,82.015,82.535,57013.6704
2010-02-01,83.005,86.72,83.005,86.485,181921.5601
2010-02-02,86.765,89.495,85.825,88.645,64949.479
2010-02-03,88.88,89.4,88.13,89.35,117931.9404
2010-02-04,89.115,89.35,87.0,88.46,171568.0264
2010-02-05,88.225,88.315,85.59,87.895,98047.4054
2010-02-08,87.47,87.99,86.06,86.155,63400.7288
2010-02-09,86.575,88.175,86.53,87.52,61874.1281
2010-02-10,87.755,87.845,86.625,87.52,29058.4292
2010-02-11,87.705,89.82,87.045,89.82,61076.889
2010-02-12,88.785,90.29,88.41,90.29,62431.1523
2010-02-16,90.29,91.985,90.105,91.56,73646.8017
2010-02-17,92.03,93.115,91.89,93.065,53793.4189
2010-02-18,92.315,95.09,92.22,94.95,88051.4075
2010-02-19,94.525,96.5,94.43,95.795,68189.7365
2010-02-22,95.84,97.44,95.795,97.205,51477.7244
2010-02-23,95.87,98.715,94.64,98.145,88940.8171
2010-02-24,98.05,99.375,97.955,99.14,59502.5597
2010-02-25,97.955,101.13,97.765,100.99,116430.9188
2010-02-26,100.895,102.17,99.945,101.935,61263.6593
2010-03-01,102.645,104.4,102.41,103.735,112659.7878
2010-03-02,103.69,103.83,102.55,103.025,52314.6897
2010-03-03,102.79,103.355,101.935,102.41,38608.5791
2010-03-04,102.265,102.6,99.995,100.705,108248.0361
2010-03-05,100.8,103.31,100.75,102.79,104453.6124
2010-03-08,103.735,103.925,102.075,102.505,52074.6177
2010-03-09,101.84,102.93,101.65,102.125,74564.9342
2010-03-10,101.745,105.25,101.745,105.11,65814.4527
2010-03-11,104.635,105.865,104.21,104.73,78835.2149
2010-03-12,104.825,105.345,103.215,103.83,52844.1342
2010-03-15,103.12,103.78,100.94,101.935,68492.3987
2010-03-16,102.79,103.26,101.7,103.025,57506.2467
2010-03-17,102.975,103.64,102.88,103.26,41452.0033
2010-03-18,103.165,104.305,101.935,102.975,51872.2713
2010-03-19,102.79,102.975,101.175,101.795,67132.2765
2010-03-22,101.32,101.795,97.39,101.225,53587.2142
2010-03-23,101.89,103.12,101.415,102.645,48162.4444
2010-03-24,102.55,103.64,102.075,102.93,39511.9929
2010-03-25,103.26,103.64,101.13,101.365,52117.7735
2010-03-26,101.695,103.03,101.645,102.265,63203.241
2010-03-29,103.175,103.175,102.075,102.555,32686.6602
2010-03-30,102.075,102.885,101.695,101.935,39745.0628
2010-03-31,101.835,102.935,101.505,102.41,94241.2639
2010-04-01,102.885,104.125,102.695,103.84,72827.2702
2010-04-05,103.89,106.13,103.745,106.085,44327.8658
2010-04-06,104.94,106.51,104.22,105.035,43388.4412
2010-04-07,104.415,104.795,102.555,103.89,63414.4472
2010-04-08,103.555,103.555,101.79,102.6,47070.9742
2010-04-09,103.175,103.27,100.695,101.505,69758.7785
2010-04-12,101.36,102.075,100.645,100.695,28047.8404
2010-04-13,100.17,100.455,97.785,99.26,83696.3871
2010-04-14,99.165,99.645,98.31,99.215,55202.5558
2010-04-15,99.025,99.785,97.88,98.115,66194.138
2010-04-16,98.02,98.07,93.87,96.78,76366.6174
2010-04-19,95.875,97.495,95.015,97.115,47882.3604
2010-04-20,97.02,98.735,96.875,98.595,38765.7691
2010-04-21,98.355,98.785,96.64,97.45,76484.367
2010-04-22,96.64,98.83,96.64,98.31,87559.9744
2010-04-23,98.02,100.17,97.975,99.93,47123.5614
2010-04-26,100.17,100.835,99.55,99.93,65323.7341
2010-04-27,100.61,100.61,98.255,98.69,68815.7814
2010-04-28,99.46,99.46,97.585,97.92,91039.7323
2010-04-29,97.63,98.45,96.72,97.295,73880.4432
2010-04-30,99.075,99.46,97.775,97.825,64862.5958
2010-05-03,98.255,98.69,96.96,97.92,37542.8309
2010-05-04,96.67,97.825,94.415,95.28,112862.9916
2010-05-05,92.925,94.075,82.115,91.675,247495.655
2010-05-06,91.24,92.49,84.805,90.81,157906.6435
2010-05-07,89.8,90.81,88.505,89.415,117044.2456
2010-05-10,92.25,93.31,90.86,92.345,74173.8169
2010-05-11,90.81,93.69,90.81,91.145,55897.6214
2010-05-12,91.385,93.45,91.385,93.45,63452.6015
2010-05-13,96.765,98.98,95.855,97.01,211555.4476
2010-05-14,96.91,97.44,95.42,97.2,89031.7015
2010-05-17,96.96,97.49,95.615,96.19,78540.4122
2010-05-18,97.775,97.92,96.045,96.335,58812.2098
2010-05-19,95.565,97.25,94.94,95.71,103262.9696
2010-05-20,93.69,95.23,93.355,94.03,100397.5388
2010-05-21,91.72,94.75,89.655,94.605,86866.1949
2010-05-25,91.24,93.935,90.81,93.935,78743.0444
2010-05-26,95.855,96.535,94.745,95.52,109633.7374
2010-05-27,97.455,98.23,96.34,97.89,73000.0363
2010-05-28,98.715,99.245,97.31,97.84,110317.7997
2010-05-31,98.76,99.245,97.55,98.81,35207.5591
2010-06-01,97.31,98.375,96.875,96.875,109730.1949
2010-06-02,97.31,99.68,96.73,99.68,69495.2709
2010-06-03,99.73,101.425,99.44,100.94,119681.608
2010-06-04,99.245,101.665,97.215,97.55,58573.4239
2010-06-07,97.55,98.905,95.955,96.34,77342.0528
2010-06-08,96.535,97.31,93.725,95.18,79380.2355
2010-06-09,96.34,97.215,94.455,94.89,44693.5469
2010-06-10,96.1,97.455,95.615,97.115,41283.6671
2010-06-11,96.73,98.905,96.44,97.89,42810.5536
2010-06-14,98.57,100.555,98.57,99.44,66817.3249
2010-06-15,100.02,102.78,99.825,102.78,60262.5019
2010-06-16,101.91,103.505,101.81,103.02,60434.6964
2010-06-17,102.975,104.525,102.49,103.505,64101.0817
2010-06-18,102.875,103.99,102.635,103.36,58459.9613
2010-06-21,103.94,105.78,103.215,103.99,64110.9418
2010-06-22,103.605,103.845,101.665,102.005,38843.9354
2010-06-23,102.975,103.555,101.085,102.49,49660.608
2010-06-24,102.1,102.975,101.035,101.33,46753.4504
2010-06-25,101.17,103.315,100.535,102.875,52541.6149
2010-06-28,102.485,103.365,100.295,101.025,46377.6234
2010-06-29,99.465,99.855,97.805,97.95,77510.5319
2010-06-30,97.515,99.805,97.27,99.125,55944.7784
2010-07-02,100.44,102.29,99.56,99.905,61547.4587
2010-07-05,99.805,99.905,96.83,97.17,22691.5197
2010-07-06,98.88,100.88,97.415,99.755,66846.1907
2010-07-07,99.71,100.925,98.83,100.295,66102.682
2010-07-08,100.685,101.12,98.44,100.295,63458.0317
2010-07-09,100.535,100.535,98.49,100.1,31869.7009
2010-07-12,100.195,100.83,99.365,100.78,51889.1335
2010-07-13,101.27,101.705,100.44,100.925,45367.7491
2010-07-14,101.075,101.805,100.245,100.975,35246.4279
2010-07-15,100.685,101.025,98.39,100.88,72149.9242
2010-07-16,100.44,100.73,98.585,99.075,47127.8484
2010-07-19,99.755,99.755,97.515,98.15,44335.2966
2010-07-20,97.515,99.61,97.465,99.365,33492.3304
2010-07-21,99.365,99.465,98.05,99.025,41233.9379
2010-07-22,99.515,100.39,99.465,99.905,34597.0903
2010-07-23,99.95,100.685,99.365,99.95,35880.4752
2010-07-26,100.535,100.925,99.755,100.88,34919.6156
2010-07-27,102.005,102.155,100.63,100.975,29194.47
2010-07-28,100.435,101.27,99.995,100.335,28974.5469
2010-07-29,100.385,101.17,99.205,99.205,33412.878
2010-07-30,99.205,99.55,97.785,97.93,68856.6508
2010-08-03,99.455,100.24,99.06,99.65,61891.8477
2010-08-04,100.19,100.485,98.96,99.01,38550.5617
2010-08-05,99.6,99.895,98.715,99.455,50268.0759
2010-08-06,99.01,99.65,97.83,98.62,37816.9131
2010-08-09,98.715,100.68,98.665,100.68,42706.2366
2010-08-10,99.65,101.125,99.55,100.29,57053.8253
2010-08-11,99.11,99.75,98.715,99.06,46215.8606
2010-08-12,97.98,98.715,97.095,97.145,44480.483
2010-08-13,96.75,97.93,96.505,97.88,57704.7348
2010-08-16,97.735,99.845,97.195,99.7,82240.379
2010-08-17,99.895,100.585,99.205,100.24,45608.9643
2010-08-18,99.7,100.19,99.55,99.795,33670.3838
2010-08-19,99.455,100.435,99.405,99.795,40332.5247
2010-08-20,99.455,100.535,99.405,100.335,31162.0601
2010-08-23,100.435,100.73,99.16,100.435,28037.1229
2010-08-24,100.68,102.005,100.14,100.535,71601.7598
2010-08-25,99.255,99.795,98.08,99.65,98985.2581
2010-08-26,100.495,100.545,98.315,99.305,78617.2924
2010-08-27,100.0,101.085,98.86,100.99,117637.9951
2010-08-30,100.74,100.94,99.505,100.195,99429.2484
2010-08-31,100.345,100.445,98.71,99.11,182688.5044
2010-09-01,100.145,100.145,96.93,97.375,193534.4715
2010-09-02,97.72,97.87,96.485,97.03,143317.8396
2010-09-03,97.225,98.215,96.585,96.98,140919.2631
2010-09-07,96.93,97.13,94.36,95.595,128415.656
2010-09-08,94.85,95.645,93.91,94.01,128018.9656
2010-09-09,91.535,96.485,90.55,95.795,635579.9025
2010-09-10,95.99,98.02,95.745,97.325,177772.6015
2010-09-13,97.325,97.575,95.795,96.24,139898.3855
2010-09-14,95.545,96.19,94.31,94.555,207672.283
2010-09-15,94.755,95.495,94.505,95.445,109918.8229
2010-09-16,95.0,95.94,94.655,95.445,98042.261
2010-09-17,96.285,96.435,95.05,96.435,322709.2123
2010-09-20,95.695,97.375,95.25,96.88,178393.6449
2010-09-21,96.98,97.72,96.385,97.13,179165.8765
2010-09-22,96.78,97.575,96.285,96.485,84561.3608
2010-09-23,96.24,97.03,95.3,95.94,153555.1956
2010-09-24,96.09,97.72,95.545,97.475,130548.1527
2010-09-27,97.275,98.665,97.025,98.215,147585.1194
2010-09-28,97.97,100.255,97.97,100.055,197479.5118
2010-09-29,100.405,103.19,100.355,102.295,372992.7214
2010-09-30,102.59,103.635,102.095,102.69,214485.6121
2010-10-01,103.14,103.635,101.945,103.04,167333.6136
2010-10-04,102.74,103.14,101.995,102.79,125456.197
2010-10-05,102.74,103.635,102.295,103.635,130961.8482
2010-10-06,103.04,103.385,102.195,103.04,78397.798
2010-10-07,102.94,104.48,101.995,104.43,190738.9188
2010-10-08,104.38,109.25,103.435,108.805,267510.229
2010-10-12,107.66,110.195,107.61,109.995,183014.6022
2010-10-13,110.295,113.13,109.6,112.58,186080.5217
2010-10-14,112.335,113.08,111.835,112.135,204013.4714
2010-10-15,112.085,113.825,111.59,113.13,221683.0564
2010-10-18,112.88,115.065,112.185,114.47,173356.9915
2010-10-19,113.325,116.16,112.435,113.325,202516.0223
2010-10-20,111.885,113.975,110.445,113.675,186039.7952
2010-10-21,113.375,115.365,113.375,114.87,146766.874
2010-10-22,114.72,115.465,114.075,115.215,78292.7665
2010-10-25,115.265,115.715,114.22,114.57,68434.3813
2010-10-26,113.815,116.31,113.765,115.86,91083.8884
2010-10-27,115.065,117.26,115.065,117.16,224558.4902
2010-10-28,116.61,117.11,114.965,115.665,113648.9416
2010-10-29,114.765,116.11,114.665,116.06,91060.5957
2010-11-01,116.01,117.16,115.415,116.96,149051.1305
2010-11-02,116.86,116.96,115.365,115.91,78829.356
2010-11-03,115.715,116.51,113.665,116.36,229598.859
2010-11-04,117.26,119.555,116.91,119.455,147689.1506
2010-11-05,118.605,119.505,116.61,117.66,84795.0023
2010-11-08,116.76,117.76,114.665,115.715,208303.6152
2010-11-09,116.06,117.26,115.015,115.76,204385.1543
2010-11-10,114.765,115.265,112.87,114.865,274741.8264
2010-11-11,113.765,114.515,113.17,113.465,318544.5347
2010-11-12,112.27,112.77,109.975,111.52,394955.7369
2010-11-15,111.22,113.12,111.12,111.52,164321.1387
2010-11-16,110.125,111.07,108.775,109.825,106228.8591
2010-11-17,108.825,111.92,108.825,111.67,87699.4448
2010-11-18,111.62,114.465,111.52,114.065,174930.7492
2010-11-19,113.17,113.815,112.27,113.02,456494.05
2010-11-22,111.97,113.565,111.77,113.12,165339.0154
2010-11-23,112.07,112.37,109.875,111.52,123592.4952
2010-11-24,111.52,113.465,111.42,113.27,94447.7544
2010-11-25,112.57,113.77,112.265,112.87,31520.1675
2010-11-26,111.865,113.12,110.965,111.165,57667.0092
2010-11-29,110.815,113.12,110.215,112.315,155495.6347
2010-11-30,111.165,112.265,110.715,111.515,208098.125
2010-12-01,111.215,112.82,111.215,112.47,369915.6557
2010-12-02,112.57,112.97,111.715,112.57,197639.274
2010-12-03,111.515,112.215,110.265,111.165,215866.7406
2010-12-06,110.165,111.165,109.11,109.965,117372.6298
2010-12-07,110.215,111.215,109.36,110.915,204654.5208
2010-12-08,110.365,112.52,110.315,112.115,173938.4516
2010-12-09,111.715,112.015,110.665,111.215,139256.6216
2010-12-10,110.815,112.72,110.665,112.72,106398.9101
2010-12-13,112.315,113.72,111.765,113.12,223451.301
2010-12-14,112.77,116.625,112.72,115.975,152177.2109
2010-12-15,114.975,116.475,114.27,115.825,135748.2837
2010-12-16,114.975,115.325,112.92,114.42,152044.7426
2010-12-17,116.225,118.18,113.67,118.03,356577.5126
2010-12-20,116.975,118.28,116.625,117.83,96885.6284
2010-12-21,117.58,118.23,117.275,118.13,101477.7199
2010-12-22,117.73,120.835,117.275,120.735,144576.217
2010-12-23,119.48,122.485,119.48,122.135,102099.7636
2010-12-24,120.98,122.44,120.93,121.885,20195.0567
2010-12-29,120.58,122.44,120.43,122.34,72816.6956
2010-12-30,121.685,122.135,120.375,120.68,89136.4472
2010-12-31,120.275,121.13,119.825,119.925,78587.4263
2011-01-04,122.59,124.3,121.23,123.145,143504.8957
2011-01-05,123.545,123.645,121.13,123.395,105241.563
2011-01-06,123.195,123.695,122.24,122.74,85160.6834
2011-01-07,122.79,123.145,121.385,122.29,112393.8509
2011-01-10,122.69,122.99,120.43,121.03,102804.2606
2011-01-11,121.28,123.595,120.93,123.245,155722.9886
2011-01-12,122.94,126.41,122.89,126.41,146775.448
2011-01-13,126.715,127.52,125.505,127.115,94853.0188
2011-01-14,127.465,128.32,126.915,127.52,106596.5408
2011-01-17,126.46,128.17,125.155,126.11,40140.8958
2011-01-18,125.205,129.48,124.855,128.725,157828.1914
2011-01-19,127.67,128.525,126.26,127.52,161140.0418
2011-01-20,126.06,128.975,124.7,128.32,131601.7544
2011-01-21,128.725,133.3,127.52,131.19,671679.7292
2011-01-24,130.985,131.09,129.48,130.485,198711.7385
2011-01-25,129.53,130.335,128.925,130.185,124438.749
2011-01-26,129.025,132.445,129.025,132.195,175800.4386
2011-01-27,131.24,133.955,131.24,133.805,174223.68
2011-01-28,133.25,134.96,132.345,134.76,192788.6764
2011-01-31,134.155,138.73,134.155,137.725,270977.5546
2011-02-01,137.625,139.535,135.11,136.92,245737.1276
2011-02-02,134.91,136.57,132.95,134.96,191362.5344
2011-02-03,134.66,136.015,133.755,134.405,104341.5788
2011-02-04,134.205,135.36,132.795,133.65,98805.7757
2011-02-07,134.505,134.605,131.64,131.74,97864.2076
2011-02-08,130.785,131.74,129.225,130.535,194507.7634
2011-02-09,130.235,130.585,128.12,128.12,133912.1616
2011-02-10,128.22,132.195,128.07,131.995,100116.3116
2011-02-11,131.39,135.01,130.785,133.0,214849.1497
2011-02-14,133.65,136.215,133.35,135.915,112465.7296
2011-02-15,135.41,135.565,133.35,134.005,117108.5506
2011-02-16,135.41,135.41,131.995,133.4,147190.7154
2011-02-17,132.495,134.455,131.89,133.805,148677.3041
2011-02-18,134.555,134.555,131.94,132.745,128658.7289
2011-02-22,134.255,137.27,132.95,136.82,189822.5011
2011-02-23,136.87,140.79,136.87,140.14,180651.322
2011-02-24,140.29,140.895,137.825,138.38,196946.9235
2011-02-25,137.775,140.79,137.07,140.64,129553.7116
2011-02-28,139.085,141.8,138.53,141.245,229612.5774
2011-03-01,140.24,141.345,138.73,139.635,135998.0729
2011-03-02,139.185,140.59,138.43,138.43,111524.4473
2011-03-03,138.28,139.135,136.92,138.43,72659.6485
2011-03-04,138.38,139.535,138.025,139.535,76733.5846
2011-03-07,139.335,140.09,136.47,136.77,123598.9257
2011-03-08,137.27,137.27,135.01,136.265,108004.9632
2011-03-09,133.15,133.15,133.15,133.15,0.0
2011-03-10,130.735,131.995,127.57,131.24,121246.363
2011-03-11,128.02,133.855,125.76,132.445,115006.6345
2011-03-14,130.735,133.25,130.385,131.54,99359.2274
2011-03-15,125.705,130.735,120.98,129.98,199630.1568
2011-03-16,129.025,133.2,129.025,131.035,149163.4499
2011-03-17,131.69,136.92,131.69,135.615,99393.0947
2011-03-18,134.96,136.82,134.305,135.31,220376.5217
2011-03-21,137.22,137.27,135.715,136.115,102420.5741
2011-03-22,135.865,136.52,135.36,136.115,74274.1327
2011-03-23,135.765,136.62,135.01,136.065,81931.2863
2011-03-24,135.21,137.775,134.505,136.72,80243.4944
2011-03-25,136.115,137.875,135.815,136.87,104050.9202
2011-03-28,136.255,139.05,136.255,137.27,198480.3834
2011-03-29,137.575,138.34,135.595,135.95,102342.6936
2011-03-30,135.9,138.035,135.75,137.375,93848.8605
2011-03-31,138.595,138.595,136.205,136.715,124576.2188
2011-04-01,136.665,137.575,136.105,136.31,124405.0246
2011-04-04,136.055,137.68,136.055,136.865,65675.6968
2011-04-05,136.865,137.325,136.36,136.915,147482.3743
2011-04-06,136.055,137.12,133.82,135.09,162494.7338
2011-04-07,134.58,136.055,132.905,134.125,140961.9902
2011-04-08,134.38,136.51,134.325,136.36,72210.5138
2011-04-11,135.495,136.155,131.43,132.55,64993.6351
2011-04-12,131.025,131.685,126.91,127.875,156209.4202
2011-04-13,128.13,130.875,127.42,127.42,67401.7859
2011-04-14,126.355,127.57,125.745,125.795,79760.4924
2011-04-15,125.745,128.535,125.695,127.065,57314.332
2011-04-18,125.945,126.555,124.475,124.78,52857.4239
2011-04-19,123.915,124.015,122.19,122.39,137273.7412
2011-04-20,123.915,125.49,122.8,125.185,113423.8741
2011-04-21,125.745,126.15,123.765,123.865,152806.5425
2011-04-25,123.865,124.22,122.24,122.445,107773.3223
2011-04-26,122.75,123.105,121.58,122.8,72696.5167
2011-04-27,121.935,122.645,120.105,121.375,77352.0558
2011-04-28,121.375,123.46,120.87,122.95,96398.3394
2011-04-29,123.355,124.375,122.34,123.305,122880.5674
2011-05-02,122.695,125.695,121.885,122.035,88397.0826
2011-05-03,122.24,122.24,117.315,117.82,138474.1012
2011-05-04,117.11,117.315,113.605,114.52,231884.2587
2011-05-05,114.015,117.82,110.915,115.89,360131.7214
2011-05-06,116.3,123.765,116.3,122.75,335611.0817
2011-05-09,122.09,126.965,121.785,126.86,238672.2945
2011-05-10,126.81,127.93,125.54,126.66,180659.0386
2011-05-11,125.645,125.695,121.73,122.75,278459.6557
2011-05-12,121.325,124.68,120.665,123.715,124755.8441
2011-05-13,123.66,127.875,123.66,127.675,226971.2138
2011-05-16,126.91,128.285,125.235,125.795,277326.3158
2011-05-17,124.425,126.355,123.41,125.035,176078.0933
2011-05-18,124.98,128.13,124.88,126.405,127110.1216
2011-05-19,125.235,126.81,124.22,124.83,108280.4744
2011-05-20,123.965,126.15,123.61,125.845,191015.1445
2011-05-24,124.78,126.1,123.51,125.035,80496.4274
2011-05-25,124.22,126.965,124.22,126.71,74722.9816
2011-05-26,126.66,126.965,125.745,126.965,70181.7625
2011-05-27,126.505,128.69,126.405,126.71,86753.7326
2011-05-30,126.965,127.47,125.59,127.015,37898.6519
2011-05-31,127.215,127.725,125.945,127.27,100426.8333
2011-06-01,127.47,128.435,125.185,125.185,118968.2512
2011-06-02,125.795,127.215,125.44,127.165,171182.9109
2011-06-03,125.235,127.165,125.035,126.05,81296.8103
2011-06-06,125.285,125.945,121.02,121.125,143688.0935
2011-06-07,120.87,122.09,119.905,120.31,138857.9306
2011-06-08,119.855,121.125,118.535,119.5,97489.5238
2011-06-09,119.195,119.905,117.465,118.89,92273.8167
2011-06-10,117.77,119.195,117.11,117.62,122566.3303
2011-06-13,116.91,117.315,113.91,114.57,99121.4418
2011-06-14,114.42,116.805,114.42,115.23,88241.3216
2011-06-15,114.265,115.08,113.15,113.91,95686.2687
2011-06-16,113.91,115.335,113.405,113.455,107742.0272
2011-06-17,113.76,114.47,112.845,113.1,411946.6898
2011-06-20,113.15,113.505,112.49,113.25,101616.4758
2011-06-21,113.76,115.79,113.655,114.675,140994.5714
2011-06-22,114.775,115.585,113.05,113.1,121047.732
2011-06-23,112.44,112.54,110.61,112.03,121532.163
2011-06-24,111.93,112.49,110.66,111.27,75381.7506
2011-06-27,110.705,112.045,110.55,111.17,356057.4995
2011-06-28,111.89,113.74,111.785,113.33,71518.3062
2011-06-29,113.845,114.615,111.785,113.535,107545.5397
2011-06-30,114.355,116.055,113.38,114.51,94823.7243
2011-07-04,114.975,116.62,113.485,115.49,34692.6904
2011-07-05,116.21,117.29,115.435,115.59,95431.1922
2011-07-06,115.59,115.85,114.205,114.615,86020.9414
2011-07-07,115.59,116.875,114.82,116.57,133062.4782
2011-07-08,115.695,116.31,115.18,115.49,139321.2124
2011-07-11,115.49,115.49,112.61,112.97,142952.0156
2011-07-12,111.94,112.505,111.17,111.63,152006.3025
2011-07-13,111.065,113.995,110.81,111.375,96814.4642
2011-07-14,111.94,112.095,109.265,109.73,153063.3338
2011-07-15,110.245,111.375,110.14,110.4,264130.0724
2011-07-18,110.14,110.705,108.855,109.37,116214.5682
2011-07-19,109.525,110.655,109.215,110.09,138121.2811
2011-07-20,110.345,110.605,109.625,110.605,94912.8939
2011-07-21,110.965,112.095,110.605,111.325,200241.1972
2011-07-22,111.785,111.89,109.32,109.625,173202.0879
2011-07-25,109.265,110.45,108.39,109.73,125100.2331
2011-07-26,110.04,110.04,108.445,108.445,275172.0983
2011-07-27,108.39,109.37,107.26,108.445,135979.6388
2011-07-28,107.67,109.935,107.62,109.68,113109.4941
2011-07-29,109.215,110.4,108.495,109.42,76590.5417
2011-08-02,109.01,109.42,105.72,105.72,158631.5752
2011-08-03,104.895,105.82,103.92,105.255,135433.3321
2011-08-04,103.765,104.795,99.96,101.195,172957.8718
2011-08-05,100.575,101.605,97.905,98.62,247221.1441
2011-08-08,92.195,93.84,90.14,91.115,390254.6127
2011-08-09,91.37,96.31,90.55,96.31,283406.8537
2011-08-10,97.03,97.235,93.12,97.235,218873.9282
2011-08-11,98.675,102.84,96.155,102.48,219248.1833
2011-08-12,104.075,104.38,101.195,101.81,333665.3553
2011-08-15,102.07,105.1,101.81,103.505,168475.8133
2011-08-16,102.375,102.84,99.495,100.01,210625.1686
2011-08-17,100.78,102.685,99.6,99.91,103527.0488
2011-08-18,97.595,98.52,93.225,94.2,193467.8801
2011-08-19,92.555,93.89,89.47,90.345,224118.9298
2011-08-22,92.81,92.81,88.08,88.495,138137.7146
2011-08-23,89.265,90.755,88.595,90.65,213097.3386
2011-08-24,90.65,92.04,89.725,90.96,154055.9172
2011-08-25,91.27,91.425,88.7,89.575,94794.0011
2011-08-26,89.47,90.91,87.67,88.495,95458.4861
2011-08-29,90.445,92.71,90.19,92.04,162478.0145
2011-08-30,92.555,94.25,92.3,93.325,391455.1156
2011-08-31,93.48,94.765,92.965,94.305,305834.4371
2011-09-01,94.61,94.87,92.245,92.3,200165.8889
2011-09-02,90.96,91.835,89.47,90.295,131076.1682
2011-09-06,88.8,90.445,87.0,90.445,90476.9921
2011-09-07,91.27,92.04,90.91,91.885,126029.7976
2011-09-08,91.835,92.76,91.01,91.63,125190.403
2011-09-09,90.5,91.065,88.39,88.595,128342.777
2011-09-12,88.285,88.8,86.845,87.825,158541.9769
2011-09-13,88.44,88.855,86.9,87.26,165885.6079
2011-09-14,87.415,90.085,87.055,89.47,151063.0196
2011-09-15,90.5,91.785,89.52,91.425,345970.0456
2011-09-16,91.99,92.505,91.01,91.885,256781.0112
2011-09-19,90.91,91.525,89.725,90.6,74116.7998
2011-09-20,91.58,91.885,89.42,89.675,103835.5699
2011-09-21,89.52,90.65,87.205,87.205,104792.2854
2011-09-22,85.1,85.87,83.3,84.585,160168.6076
2011-09-23,83.505,84.995,83.145,83.76,112963.879
2011-09-26,84.38,85.82,82.375,85.82,98051.8353
2011-09-27,87.535,88.995,86.07,86.485,129961.1195
2011-09-28,87.74,87.74,83.615,83.615,94849.3034
2011-09-29,84.66,85.6,80.11,82.15,271923.8384
2011-09-30,80.95,82.1,80.11,81.26,190406.2476
2011-10-03,79.435,80.635,74.625,74.99,271320.3717
2011-10-04,72.64,75.825,69.085,75.72,362028.576
2011-10-05,76.295,79.64,75.355,78.805,279529.4051
2011-10-06,79.12,81.365,77.5,80.635,196774.5861
2011-10-07,80.685,81.055,76.925,78.44,184437.7433
2011-10-11,81.785,81.995,80.215,80.74,472496.5636
2011-10-12,82.255,86.28,81.055,84.395,212189.352
2011-10-13,84.085,84.135,82.15,82.935,158598.994
2011-10-14,84.45,86.175,83.09,86.175,104298.423
2011-10-17,86.435,86.435,82.985,83.405,110430.5478
2011-10-18,83.09,83.405,80.845,82.41,439882.4966
2011-10-19,83.09,83.455,81.315,82.36,330636.1611
2011-10-20,82.15,84.24,81.055,84.24,324809.9852
2011-10-21,85.18,87.48,84.97,87.165,407103.8088
2011-10-24,88.315,93.96,88.105,93.91,354836.8477
2011-10-25,95.005,95.005,91.82,92.6,243366.5595
2011-10-26,93.91,94.22,92.34,93.595,199061.2719
2011-10-27,96.68,98.455,95.635,97.46,384067.1856
2011-10-28,97.46,98.14,95.635,96.415,145426.3291
2011-10-31,94.64,96.26,93.02,93.07,201648.1906
2011-11-01,89.36,94.17,87.845,92.915,196604.9638
2011-11-02,94.015,95.735,93.96,95.635,122303.9659
2011-11-03,97.46,97.46,94.065,97.305,155998.3569
2011-11-04,97.255,98.35,96.73,97.83,176540.3748
2011-11-07,97.93,98.3,96.625,97.045,161903.2707
2011-11-08,97.985,98.09,95.58,97.095,224746.2608
2011-11-09,94.275,96.205,93.02,93.02,364613.2083
2011-11-10,94.115,96.155,92.915,95.37,143730.8206
2011-11-11,95.945,97.15,95.005,95.005,49372.9503
2011-11-14,95.11,96.155,93.805,94.69,143767.5459
2011-11-15,93.54,95.84,93.125,95.215,125545.2237
2011-11-16,95.53,98.35,94.535,95.84,147502.5232
2011-11-17,95.425,97.83,94.22,94.955,229807.7788
2011-11-18,95.895,96.31,93.855,94.85,168140.8557
2011-11-21,93.07,93.805,91.295,93.44,163019.4626
2011-11-22,93.28,93.855,91.035,92.185,143035.6121
2011-11-23,90.72,91.45,88.58,88.58,167819.6165
2011-11-24,89.1,89.78,86.28,87.585,28815.2134
2011-11-25,87.635,89.725,86.28,86.485,109911.3921
2011-11-28,89.465,93.49,89.205,91.975,154284.4143
2011-11-29,91.555,93.54,91.555,92.55,120845.9572
2011-11-30,95.32,97.83,95.005,97.83,104052.9208
2011-12-01,97.2,98.77,96.205,97.355,255606.0874
2011-12-02,98.77,99.29,97.2,97.88,124373.4437
2011-12-05,98.715,101.275,98.245,100.18,224135.9349
2011-12-06,100.23,101.015,98.77,99.97,255307.7122
2011-12-07,99.345,101.85,99.29,100.91,202269.6627
2011-12-08,100.02,101.225,98.035,99.29,147964.8047
2011-12-09,99.92,101.64,99.29,101.38,180880.5336
2011-12-12,99.55,100.285,97.15,98.975,131546.7379
2011-12-13,99.24,99.815,96.05,97.095,164575.072
2011-12-14,96.94,98.195,95.37,96.835,215838.0177
2011-12-15,97.62,99.345,96.68,99.345,172009.7303
2011-12-16,99.03,103.47,99.03,103.47,435953.0324
2011-12-19,103.47,103.735,101.17,101.8,200793.077
2011-12-20,103.68,106.345,102.585,104.78,190715.769
2011-12-21,104.935,107.18,104.045,106.87,180979.4204
2011-12-22,107.39,108.905,106.605,108.28,180726.7732
2011-12-23,108.815,109.185,107.7,107.965,95390.3228
2011-12-28,106.96,106.96,104.735,106.165,88268.4726
2011-12-29,106.22,107.965,105.69,106.75,86013.5106
2011-12-30,106.905,107.595,106.005,106.905,77564.691
2012-01-03,108.815,111.935,108.285,110.88,169896.5251
2012-01-04,111.195,113.895,110.03,113.47,186005.2134
2012-01-05,113.47,113.95,111.67,113.525,163420.8687
2012-01-06,113.525,113.685,110.615,111.195,100524.434
2012-01-09,111.67,112.73,110.03,112.73,117397.2086
2012-01-10,113.735,114.585,111.83,112.095,191505.4344
2012-01-11,112.255,112.73,110.88,112.415,126658.9863
2012-01-12,112.57,112.785,109.925,110.72,362063.0149
2012-01-13,110.72,111.145,108.655,110.03,146098.102
2012-01-16,110.085,113.63,110.03,113.58,101633.0522
2012-01-17,112.995,114.85,112.415,114.375,228909.9381
2012-01-18,113.58,116.175,113.315,115.8,178219.164
2012-01-19,116.49,116.965,114.635,115.535,256706.2745
2012-01-20,114.745,115.91,113.1,113.315,98481.5356
2012-01-23,113.1,115.535,112.835,114.955,276124.9555
2012-01-24,114.635,115.8,114.375,115.38,245300.9968
2012-01-25,115.325,116.44,114.375,116.28,91433.5647
2012-01-26,116.225,116.49,114.16,115.485,235612.6626
2012-01-27,115.645,116.81,114.955,114.955,112940.3005
2012-01-30,113.895,115.06,112.995,114.85,72574.4801
2012-01-31,115.91,116.015,114.0,115.695,106985.6575
2012-02-01,115.59,116.28,114.32,114.53,145760.858
2012-02-02,114.53,116.065,114.375,115.96,113437.7354
2012-02-03,115.855,117.655,115.855,117.075,153451.736
2012-02-06,116.44,117.075,115.01,115.43,113139.9318
2012-02-07,115.96,117.18,114.53,116.44,125458.3405
2012-02-08,117.445,117.495,114.955,116.225,117751.7435
2012-02-09,116.175,117.34,113.1,113.735,175402.8908
2012-02-10,112.89,113.47,111.25,111.99,322084.5964
2012-02-13,113.365,113.735,111.145,111.565,168036.6816
2012-02-14,112.095,113.79,110.985,113.525,144086.3558
2012-02-15,113.525,115.165,113.525,114.635,88410.6581
2012-02-16,114.375,117.39,113.42,116.015,233945.3054
2012-02-17,116.7,117.34,113.21,113.525,283793.684
2012-02-21,114.85,115.275,110.4,110.985,481661.3122
2012-02-22,111.195,111.83,109.34,110.56,322252.5039
2012-02-23,110.56,113.58,109.765,113.315,178723.3152
2012-02-24,113.315,114.16,112.52,114.16,105011.6369
2012-02-27,114.16,114.16,112.68,113.685,123683.5225
2012-02-28,113.79,115.96,113.58,115.38,136644.6954
2012-02-29,115.38,115.855,113.63,114.425,156425.3421
2012-03-01,114.0,115.75,113.525,115.535,166225.7099
2012-03-02,115.43,117.02,113.685,113.685,129987.4131
2012-03-05,114.32,114.745,111.355,111.99,115789.5836
2012-03-06,111.195,111.195,105.37,108.175,223062.8988
2012-03-07,108.55,109.395,107.225,108.865,136486.648
2012-03-08,109.395,109.395,107.965,108.285,114999.2037
2012-03-09,108.92,110.35,108.02,109.555,108087.9881
2012-03-12,109.555,109.87,107.33,107.915,101246.6506
2012-03-13,107.965,109.08,107.01,108.39,123326.8441
2012-03-14,108.495,109.185,105.32,105.635,141217.2096
2012-03-15,105.69,107.86,105.32,107.12,166647.5507
2012-03-16,107.49,108.655,107.12,108.55,421357.0835
2012-03-19,108.335,109.08,107.65,108.285,66008.9396
2012-03-20,108.285,109.185,107.065,108.865,93187.948
2012-03-21,108.55,109.66,108.125,108.865,153028.752
2012-03-22,108.175,108.55,106.06,107.49,118130.4285
2012-03-23,108.02,108.39,107.12,108.125,189217.4625
2012-03-26,109.08,109.555,108.285,109.555,62093.3367
2012-03-27,110.145,110.145,108.43,109.45,113824.8515
2012-03-28,109.93,109.93,106.285,106.875,100296.7943
2012-03-29,106.765,106.765,103.17,104.405,145937.6253
2012-03-30,105.37,106.23,103.975,104.565,92910.0075
2012-04-02,104.565,105.425,103.92,104.565,92675.7944
2012-04-03,104.62,104.675,100.65,101.025,355033.621
2012-04-04,100.38,100.81,97.965,98.45,185536.7872
2012-04-05,97.645,98.34,95.66,96.57,116282.8744
2012-04-09,95.015,96.25,93.995,94.535,74765.7087
2012-04-10,94.16,95.125,90.51,91.69,143972.1787
2012-04-11,92.28,93.03,90.83,92.225,191372.8232
2012-04-12,92.225,94.265,91.26,93.995,386072.7871
2012-04-13,93.62,93.675,90.67,90.99,141808.1011
2012-04-16,91.58,92.225,90.51,90.94,805096.5994
2012-04-17,91.1,93.085,90.725,91.315,174924.4616
2012-04-18,90.565,90.885,88.845,89.975,116278.1587
2012-04-19,89.705,91.475,89.22,89.435,167443.3608
2012-04-20,90.35,90.35,88.415,89.435,162275.2394
2012-04-23,88.47,89.865,87.235,89.06,292417.8419
2012-04-24,89.06,89.385,87.825,88.74,94317.5725
2012-04-25,89.435,90.565,88.415,90.51,105635.1096
2012-04-26,91.1,92.335,90.185,91.69,100510.8585
2012-04-27,92.175,92.55,90.725,91.53,98845.5019
2012-04-30,91.58,91.58,89.49,90.83,325392.0169
2012-05-01,91.475,91.96,90.185,91.635,215786.8595
2012-05-02,90.83,91.58,89.385,89.49,175759.9979
2012-05-03,89.595,89.705,86.7,86.805,167646.2788
2012-05-04,85.84,86.27,83.16,83.91,207699.434
2012-05-07,82.14,82.89,79.885,80.8,266985.0715
2012-05-08,79.995,80.315,78.865,80.1,316733.9917
2012-05-09,79.67,80.37,78.6,79.405,390350.0699
2012-05-10,80.475,80.85,79.135,79.295,195417.0361
2012-05-11,79.08,80.37,78.17,78.865,185246.5573
2012-05-14,78.33,78.33,76.4,76.665,134750.5559
2012-05-15,76.075,76.56,75.65,76.025,114374.1591
2012-05-16,75.97,77.58,75.915,76.13,118745.7559
2012-05-17,77.095,77.31,75.11,75.325,248404.7848
2012-05-18,76.455,76.615,75.005,75.27,114621.8048
2012-05-22,76.935,77.685,76.24,76.665,193962.1712
2012-05-23,75.97,77.095,74.255,76.935,180167.7484
2012-05-24,77.045,77.365,75.755,76.13,114690.9684
2012-05-25,76.615,76.665,75.11,75.485,73020.0423
2012-05-28,76.4,76.455,75.27,75.65,35535.9433
2012-05-29,75.7,76.56,75.27,75.755,84384.5935
2012-05-30,75.22,75.27,72.32,72.59,149269.053
2012-05-31,72.965,73.93,71.625,73.93,127275.1711
2012-06-01,72.215,72.215,70.82,70.925,201208.6302
2012-06-04,71.14,71.68,70.23,71.035,87403.9276
2012-06-05,71.465,73.285,70.82,73.125,81876.5556
2012-06-06,74.145,75.165,73.555,74.52,160109.0183
2012-06-07,76.075,76.615,74.735,75.005,149439.9614
2012-06-08,73.825,74.255,73.02,73.125,74038.4906
2012-06-11,74.255,74.305,71.945,72.055,68601.7172
2012-06-12,72.16,74.735,71.84,74.04,371491.2711
2012-06-13,73.34,73.61,71.73,73.395,263994.7461
2012-06-14,73.395,76.24,72.75,75.485,203454.4466
2012-06-15,75.595,78.545,75.38,78.44,351894.6796
2012-06-18,77.685,77.795,73.555,73.825,156551.3799
2012-06-19,73.985,74.895,73.18,73.555,131001.5744
2012-06-20,73.77,73.88,71.68,73.02,250109.7247
2012-06-21,72.86,72.91,70.285,70.495,105138.3892
2012-06-22,70.82,71.25,69.8,70.23,87913.0803
2012-06-25,70.23,70.285,68.725,69.155,96139.5475
2012-06-26,68.98,70.24,68.87,69.8,78958.2518
2012-06-27,71.225,71.28,69.305,70.295,136621.9743
2012-06-28,70.675,73.8,69.855,73.745,216447.2004
2012-06-29,75.28,75.445,73.47,74.84,164892.5958
2012-07-03,77.47,79.88,76.92,78.02,147244.5887
2012-07-04,78.565,81.47,76.705,79.715,167585.5463
2012-07-05,79.99,80.54,77.25,78.02,188356.2042
2012-07-06,76.76,76.975,73.91,74.73,173690.663
2012-07-09,74.785,75.115,72.65,73.085,238270.3168
2012-07-10,73.25,73.855,70.565,71.06,176413.0509
2012-07-11,71.225,72.21,71.005,71.225,250033.1303
2012-07-12,70.185,70.895,68.54,68.815,194642.2323
2012-07-13,69.58,70.785,69.035,70.51,119057.5637
2012-07-16,70.35,73.085,69.855,72.705,482177.1812
2012-07-17,73.36,73.36,71.335,72.87,105861.749
2012-07-18,71.665,71.72,69.36,70.02,225129.8044
2012-07-19,70.405,72.43,70.13,72.43,460940.9551
2012-07-20,70.51,72.1,70.405,72.1,96928.0697
2012-07-23,71.5,72.045,69.58,71.88,172559.6095
2012-07-24,72.21,72.65,70.51,70.95,84498.199
2012-07-25,71.5,72.485,70.785,71.935,174751.9813
2012-07-26,72.98,73.965,72.65,73.69,297875.3358
2012-07-27,74.13,75.06,73.58,74.62,389797.3327
2012-07-30,75.005,77.58,74.51,76.21,315800.8547
2012-07-31,76.595,76.975,74.73,74.95,182431.4273
2012-08-01,75.335,76.705,73.965,75.66,99314.4997
2012-08-02,74.95,75.06,73.085,73.085,98126.1433
2012-08-03,74.295,75.77,74.295,75.115,86025.2284
2012-08-07,76.43,78.895,76.265,78.29,98371.3597
2012-08-08,77.58,78.785,76.485,76.705,180355.6619
2012-08-09,77.745,80.265,77.03,79.66,371194.4678
2012-08-10,77.085,81.25,77.085,81.25,124716.8324
2012-08-13,80.54,80.65,77.305,77.47,188175.4357
2012-08-14,78.235,78.62,77.47,78.075,91885.2716
2012-08-15,78.02,78.02,76.43,76.485,118407.7974
2012-08-16,77.085,77.69,76.76,77.58,170054.0009
2012-08-17,78.075,79.39,77.965,79.17,126185.1299
2012-08-20,79.445,80.43,78.895,80.21,124569.3596
2012-08-21,80.81,82.84,80.375,81.8,237993.5195
2012-08-22,81.745,82.18,79.825,80.975,83137.791
2012-08-23,81.36,81.36,79.66,79.935,71658.634
2012-08-24,79.445,81.305,78.95,80.155,117368.3428
2012-08-27,80.375,80.92,79.28,79.495,77488.0966
2012-08-28,79.495,80.045,78.455,78.675,111365.3996
2012-08-29,78.51,79.06,77.36,78.13,104634.238
2012-08-30,77.69,77.69,75.39,75.715,122510.3135
2012-08-31,76.375,78.075,76.045,76.595,126128.2557
2012-09-04,76.32,76.92,74.675,75.61,427646.5412
2012-09-05,75.555,76.375,75.39,75.66,79333.2214
2012-09-06,75.715,78.13,75.715,77.965,94571.22
2012-09-07,78.075,80.865,78.075,80.65,128451.381
2012-09-10,80.65,81.305,80.045,80.32,63266.5457
2012-09-11,80.54,81.745,80.43,81.525,71212.6431
2012-09-12,82.02,83.44,81.745,82.95,147624.274
2012-09-13,82.785,85.14,82.18,84.975,167402.6343
2012-09-14,86.235,88.485,85.855,87.55,123994.4729
2012-09-17,87.99,88.485,87.17,87.44,127507.6694
2012-09-18,86.73,86.95,83.06,83.55,276615.817
2012-09-19,82.345,83.28,80.595,81.745,210035.9919
2012-09-20,81.635,83.715,81.085,83.55,134583.7916
2012-09-21,83.66,84.54,82.84,82.895,392811.8082
2012-09-24,82.455,82.62,80.76,81.305,227407.6304
2012-09-25,81.495,81.995,79.93,80.21,188319.1931
2012-09-26,80.435,80.49,77.585,78.2,173555.7654
2012-09-27,78.815,80.21,78.705,79.43,125223.5558
2012-09-28,78.48,79.315,77.7,78.09,130285.7883
2012-10-01,78.98,79.205,76.75,77.585,226932.345
2012-10-02,77.195,77.755,75.185,75.41,274739.6829
2012-10-03,75.41,75.575,73.79,73.845,233828.699
2012-10-04,74.405,75.355,73.845,75.185,198589.8448
2012-10-05,74.965,75.41,73.565,73.79,123145.9327
2012-10-09,74.18,75.3,73.79,74.07,447803.3007
2012-10-10,74.125,74.57,73.235,73.96,99457.6855
2012-10-11,74.46,75.52,73.845,74.795,174859.2992
2012-10-12,74.405,75.355,73.68,73.79,74703.1185
2012-10-15,73.79,74.795,73.01,74.74,90450.5556
2012-10-16,74.965,76.47,74.85,76.245,167383.057
2012-10-17,77.755,78.2,76.58,77.305,302571.3156
2012-10-18,77.305,79.15,77.03,79.095,378512.8055
2012-10-19,79.43,79.54,77.92,78.59,142988.4551
2012-10-22,78.145,78.145,75.465,76.3,193290.2554
2012-10-23,75.575,75.635,73.12,73.79,175654.6806
2012-10-24,73.68,74.015,72.45,72.45,133393.7204
2012-10-25,73.68,73.79,72.73,73.29,79072.4289
2012-10-26,73.235,73.9,72.23,72.23,202820.3993
2012-10-29,72.005,72.955,71.95,72.955,125234.2733
2012-10-30,73.065,73.735,72.84,73.735,61853.4076
2012-10-31,73.735,73.79,72.23,72.395,171947.9975
2012-11-01,72.505,73.29,72.45,72.73,109675.6071
2012-11-02,72.285,72.285,67.315,67.595,346055.4998
2012-11-05,67.485,67.485,64.135,64.75,251299.3672
2012-11-06,63.075,63.69,61.62,62.46,691112.1286
2012-11-07,61.955,61.955,58.44,59.445,531394.7992
2012-11-08,58.945,59.78,58.44,58.495,162120.1929
2012-11-09,58.33,61.565,58.245,59.725,283988.8854
2012-11-12,60.395,60.395,57.995,58.22,172920.432
2012-11-13,57.49,60.17,57.38,59.055,155415.7536
2012-11-14,60.005,60.17,58.665,59.0,158364.4951
2012-11-15,59.11,59.5,58.05,58.44,146102.5319
2012-11-16,58.33,59.5,57.885,59.22,107255.7385
2012-11-19,60.395,60.675,59.11,59.445,109576.5774
2012-11-20,59.5,60.285,58.775,59.5,66042.0924
2012-11-21,59.615,59.89,58.775,59.28,66007.7964
2012-11-22,59.165,60.285,58.61,60.06,45413.1913
2012-11-23,60.005,60.505,59.39,60.45,51659.0645
2012-11-26,60.56,60.56,59.055,59.67,81796.6745
2012-11-27,59.835,60.17,59.335,59.5,77065.6842
2012-11-28,58.945,59.725,58.33,59.725,72381.5651
2012-11-29,59.835,62.29,59.835,61.955,143456.8813
2012-11-30,61.68,62.74,60.62,61.955,105937.6289
2012-12-03,62.235,62.235,60.62,61.01,93251.5385
2012-12-04,60.285,61.175,59.725,59.95,85999.9351
2012-12-05,59.835,62.07,59.835,61.62,122434.1478
2012-12-06,61.735,62.125,60.84,61.4,83945.0331
2012-12-07,61.845,62.18,61.12,61.9,104070.6404
2012-12-10,61.955,62.32,60.84,61.565,125065.0797
2012-12-11,61.9,63.185,61.62,62.685,143550.7666
2012-12-12,63.02,63.575,62.015,62.35,141429.9877
2012-12-13,62.35,62.35,61.425,62.125,84939.6171
2012-12-14,61.79,62.35,61.23,61.845,93515.4748
2012-12-17,61.68,62.235,61.4,62.235,104639.6682
2012-12-18,62.235,65.085,62.07,64.97,161313.3795
2012-12-19,65.695,66.31,64.3,64.415,147222.1534
2012-12-20,64.635,64.805,63.355,63.575,109876.3816
2012-12-21,63.575,64.915,62.235,64.915,384908.7237
2012-12-24,64.61,64.84,63.065,63.41,63374.5781
2012-12-27,62.895,63.01,61.35,61.695,208440.3705
2012-12-28,61.18,61.52,60.09,60.38,129548.853
2012-12-31,60.035,61.92,59.58,61.75,458037.37
2013-01-02,63.01,63.235,61.18,61.865,110716.6336
2013-01-03,61.865,63.235,61.18,62.61,156989.0826
2013-01-04,62.895,63.75,62.32,63.695,130408.5394
2013-01-07,63.35,63.695,62.38,62.95,232231.3628
2013-01-08,62.895,63.01,61.58,62.035,121689.4959
2013-01-09,62.035,62.21,61.18,61.695,145152.9614
2013-01-10,60.895,61.465,56.95,59.235,483591.1767
2013-01-11,58.89,59.235,57.405,58.32,197054.9559
2013-01-14,58.035,58.835,57.175,58.775,172922.5755
2013-01-15,58.205,58.89,57.35,58.89,313107.9042
2013-01-16,58.49,58.89,58.035,58.72,109250.4796
2013-01-17,58.605,59.805,58.375,59.69,151697.0669
2013-01-18,59.75,60.665,59.75,60.605,81547.1711
2013-01-21,61.295,61.465,60.435,61.18,32250.3865
2013-01-22,61.005,61.81,60.15,61.635,206210.2731
2013-01-23,61.12,61.635,61.12,61.18,69898.9634
2013-01-24,61.18,61.635,59.98,60.09,79928.8286
2013-01-25,59.805,60.38,59.35,59.805,83671.2367
2013-01-28,60.09,60.09,59.435,59.635,91205.7821
2013-01-29,59.75,59.92,58.665,59.35,78712.4638
2013-01-30,58.775,59.52,58.605,58.835,72047.1791
2013-01-31,58.89,58.95,57.635,57.69,94977.7705
2013-02-01,57.75,58.55,57.46,58.205,103413.4433
2013-02-04,57.175,59.065,57.175,58.89,250394.3815
2013-02-05,58.89,61.18,58.32,61.005,142138.9146
2013-02-06,60.38,61.465,60.38,61.405,84368.7316
2013-02-07,61.465,61.52,60.15,61.12,145962.4899
2013-02-08,60.895,61.81,60.895,61.52,89515.2751
2013-02-11,61.465,61.635,60.835,61.065,82482.1658
2013-02-12,60.72,61.81,60.55,60.665,101298.8091
2013-02-13,60.72,60.78,59.635,59.75,395504.1871
2013-02-14,61.18,61.81,59.75,60.895,692995.1219
2013-02-15,61.18,61.18,58.265,58.32,151590.8922
2013-02-19,58.32,60.15,58.265,59.635,181767.371
2013-02-20,59.75,60.09,58.32,58.665,83535.3388
2013-02-21,58.15,58.55,57.175,57.52,94186.819
2013-02-22,57.75,58.72,57.635,57.92,117632.8507
2013-02-25,58.09,58.665,56.575,56.775,157471.9417
2013-02-26,57.175,57.805,56.09,57.12,254802.5607
2013-02-27,57.12,57.35,56.375,56.72,286342.1626
2013-02-28,56.775,57.575,56.49,57.29,150138.0279
2013-03-01,57.29,57.405,56.49,57.235,155278.9983
2013-03-04,56.95,57.175,56.145,56.205,79335.0791
2013-03-05,56.775,57.175,56.435,56.605,96900.9187
2013-03-06,56.89,58.835,56.435,58.605,85475.0634
2013-03-07,58.775,60.605,58.49,60.265,96499.7984
2013-03-08,60.78,62.95,60.435,62.665,523783.3736
2013-03-11,62.895,64.55,61.98,64.095,162076.4655
2013-03-12,64.61,65.58,63.635,64.55,204571.7817
2013-03-13,64.38,64.78,63.235,63.35,106189.7045
2013-03-14,62.895,64.78,62.895,64.61,143607.4979
2013-03-15,65.01,67.985,64.78,67.985,333723.8014
2013-03-18,66.955,68.495,66.78,67.18,166273.5814
2013-03-19,66.895,68.385,66.84,67.755,196295.8711
2013-03-20,68.21,68.555,67.585,68.44,145233.2712
2013-03-21,68.27,68.955,67.525,67.695,144586.9345
2013-03-22,67.695,68.44,67.24,67.525,90350.5256
2013-03-25,67.725,68.075,65.965,66.61,127067.9661
2013-03-26,66.435,66.73,64.095,65.73,176461.2082
2013-03-27,65.5,65.675,64.27,64.445,129412.5264
2013-03-28,64.095,64.68,63.215,63.92,139647.0244
2013-04-01,64.095,64.33,62.98,63.1,126631.6924
2013-04-02,63.1,63.335,61.87,61.985,188171.2916
2013-04-03,61.52,62.28,59.645,60.23,256543.9401
2013-04-04,60.23,60.405,58.65,58.825,166267.1509
2013-04-05,58.535,60.815,58.24,60.29,408664.4197
2013-04-08,60.465,61.93,60.405,60.935,266765.2913
2013-04-09,61.285,64.915,60.99,64.445,241746.5022
2013-04-10,64.505,65.38,59.995,60.23,360700.6063
2013-04-11,60.64,60.64,59.12,59.645,147624.5598
2013-04-12,59.53,60.465,58.475,58.885,169290.772
2013-04-15,58.71,58.825,55.14,55.195,248954.9498
2013-04-16,55.9,56.775,55.14,55.605,206232.8513
2013-04-17,55.49,55.55,52.155,52.385,398240.5792
2013-04-18,54.025,54.67,51.685,53.03,286901.4732
2013-04-19,53.265,53.325,51.625,52.155,197135.1228
2013-04-22,52.445,53.44,51.92,53.15,88056.1232
2013-04-23,53.265,53.44,51.975,52.27,398873.1975
2013-04-24,52.505,54.085,52.385,54.085,147268.1672
2013-04-25,54.67,55.84,54.145,55.08,131536.3062
2013-04-26,55.02,55.02,53.03,53.615,126617.1166
2013-04-29,54.26,55.37,53.965,54.26,159186.0272
2013-04-30,53.965,54.61,53.735,54.435,268256.4528
2013-05-01,54.435,54.495,53.09,53.56,271867.25
2013-05-02,53.735,55.955,53.735,54.96,428174.8425
2013-05-03,55.605,56.19,55.02,55.665,270832.3682
2013-05-06,57.89,59.705,56.895,58.475,614125.8968
2013-05-07,58.535,59.295,55.725,55.84,335419.5957
2013-05-08,56.19,56.19,55.315,55.9,189906.5263
2013-05-09,56.25,56.31,54.785,54.96,292637.0505
2013-05-10,55.14,55.14,53.615,55.02,131531.1618
2013-05-13,55.02,55.08,54.085,54.845,114973.3388
2013-05-14,54.905,56.19,54.845,55.43,108619.2903
2013-05-15,54.905,55.49,54.26,54.785,100568.1614
2013-05-16,54.785,55.55,54.32,55.08,106220.428
2013-05-17,55.08,57.245,55.08,57.07,367595.2455
2013-05-21,58.475,59.41,58.18,58.885,202533.4561
2013-05-22,59.585,61.81,59.12,60.64,368242.0109
2013-05-23,58.945,60.29,58.945,59.35,201391.1135
2013-05-24,59.35,61.87,59.235,61.46,230183.1771
2013-05-27,61.345,61.52,60.345,60.58,84167.3855
2013-05-28,61.46,62.25,60.7,60.99,213616.6372
2013-05-29,60.525,63.215,60.525,62.98,269244.0347
2013-05-30,62.98,62.98,61.52,62.105,259172.8714
2013-05-31,62.16,62.16,61.165,62.045,257083.6734
2013-06-03,62.105,63.565,61.52,63.51,179215.177
2013-06-04,63.685,65.205,63.51,63.8,241304.6554
2013-06-05,61.165,64.735,60.64,61.165,1507409.5158
2013-06-06,60.525,62.22,60.17,61.285,305166.3796
2013-06-07,61.05,61.345,60.525,60.875,123831.9956
2013-06-10,61.05,61.635,60.29,61.52,103200.6652
2013-06-11,61.11,64.445,60.815,63.8,336131.9522
2013-06-12,64.385,66.73,64.385,66.32,435225.6714
2013-06-13,65.965,66.495,64.33,66.375,206865.8983
2013-06-14,65.965,67.665,65.85,67.195,143995.3285
2013-06-17,67.135,69.77,67.135,69.715,239744.4732
2013-06-18,69.655,70.53,69.245,70.065,210059.8562
2013-06-19,70.065,70.12,68.075,68.425,199027.9762
2013-06-20,66.96,67.725,65.85,66.435,255503.0565
2013-06-21,66.495,68.015,66.495,67.725,324602.7802
2013-06-24,65.325,67.315,64.62,66.085,205526.7824
2013-06-25,66.15,67.23,65.31,65.85,176835.0346
2013-06-26,66.39,66.87,65.43,66.15,132987.3128
2013-06-27,66.03,67.05,65.01,65.01,128363.3546
2013-06-28,64.77,66.87,64.65,66.57,143985.8971
2013-07-02,67.71,69.93,67.59,69.87,195403.6035
2013-07-03,70.17,70.17,67.47,68.25,153475.7432
2013-07-04,68.37,69.15,68.25,69.03,36353.76
2013-07-05,67.83,68.97,63.69,65.61,326381.0278
2013-07-08,65.37,66.99,65.07,66.69,274246.8208
2013-07-09,67.47,70.285,66.99,70.05,180304.7895
2013-07-10,70.285,71.665,69.93,71.665,230371.3764
2013-07-11,71.905,73.105,71.005,72.265,225282.9932
2013-07-12,72.445,72.865,70.705,72.085,130016.4218
2013-07-15,71.785,72.505,71.185,71.665,490642.4343
2013-07-16,71.485,71.965,69.75,70.465,172724.659
2013-07-17,70.345,71.845,70.345,71.245,157704.2971
2013-07-18,71.305,72.865,71.005,72.805,186947.7818
2013-07-19,72.565,77.965,72.265,77.425,490612.5682
2013-07-22,77.125,80.005,75.505,79.465,385997.9075
2013-07-23,79.225,81.38,78.265,79.105,188355.061
2013-07-24,78.565,79.225,75.805,76.705,178951.6694
2013-07-25,76.525,77.965,76.345,76.825,313758.5279
2013-07-26,76.945,77.065,74.185,74.785,185171.9635
2013-07-29,74.185,75.085,73.465,73.765,194060.9151
2013-07-30,73.225,74.065,72.385,73.525,177333.0411
2013-07-31,73.345,74.725,72.625,72.865,159074.1365
2013-08-01,74.005,75.025,73.645,74.485,114403.4536
2013-08-02,74.065,75.565,73.885,75.265,103831.9974
2013-08-06,75.865,75.865,73.765,74.545,145102.6606
2013-08-07,74.065,74.905,73.435,73.765,100668.0485
2013-08-08,73.465,74.425,72.805,73.285,194689.5322
2013-08-09,73.345,76.585,73.105,76.165,153395.1476
2013-08-12,75.625,76.045,73.885,74.605,136235.7156
2013-08-13,74.365,74.905,73.525,74.785,78903.664
2013-08-14,74.725,75.445,74.065,74.905,113527.9053
2013-08-15,74.305,74.305,73.225,74.005,107149.1351
2013-08-16,73.465,74.905,73.465,74.245,85771.1522
2013-08-19,73.765,74.065,70.585,70.645,132422.8578
2013-08-20,70.465,71.965,69.45,71.425,88570.5632
2013-08-21,71.005,71.665,70.05,70.645,135578.6614
2013-08-22,71.185,72.205,70.705,71.485,65402.0433
2013-08-23,71.965,73.405,71.905,72.685,114129.943
2013-08-26,72.865,73.105,71.545,71.665,57745.1755
2013-08-27,71.605,72.445,71.005,71.425,142156.3484
2013-08-28,71.545,73.045,71.305,72.565,75747.2888
2013-08-29,72.265,72.565,70.705,70.945,91558.3164
2013-08-30,71.125,71.545,70.765,71.245,91324.8178
2013-09-03,71.365,71.845,69.51,69.93,101006.5786
2013-09-04,69.93,70.765,69.57,70.465,61917.2839
2013-09-05,70.765,72.385,70.525,72.265,106742.5846
2013-09-06,72.565,73.105,71.845,72.505,97031.958
2013-09-09,72.205,72.925,71.845,72.145,108749.758
2013-09-10,72.025,72.565,71.005,71.305,92017.8828
2013-09-11,71.365,72.505,71.125,72.205,76420.062
2013-09-12,72.325,73.285,71.845,72.265,83803.8479
2013-09-13,72.145,72.565,71.725,71.725,82572.6215
2013-09-16,71.665,73.045,71.425,72.385,104887.5997
2013-09-17,72.325,73.045,72.205,72.625,50317.5193
2013-09-18,72.925,72.925,70.885,71.665,118452.668
2013-09-19,71.965,72.325,70.435,70.825,139899.6716
2013-09-20,71.245,71.245,69.81,69.81,216019.6436
2013-09-23,69.27,70.465,69.03,70.05,99075.428
2013-09-24,69.93,70.345,69.21,69.39,100208.7679
2013-09-25,69.375,71.68,69.315,70.405,121245.7914
2013-09-26,70.405,71.32,69.86,69.92,114239.976
2013-09-27,69.8,70.165,68.645,69.86,112039.8876
2013-09-30,68.83,70.71,68.465,69.375,140649.8966
2013-10-01,69.07,72.105,68.71,71.56,137491.6637
2013-10-02,71.015,71.5,70.225,70.53,104622.5202
2013-10-03,70.225,70.955,68.585,69.495,129104.7198
2013-10-04,69.255,70.225,68.95,69.56,117370.0576
2013-10-07,69.01,69.62,68.585,69.195,107676.8648
2013-10-08,69.375,70.83,67.92,67.98,183695.3778
2013-10-09,68.1,68.71,67.31,67.92,119550.4258
2013-10-10,68.585,70.105,68.525,69.86,113501.0401
2013-10-11,69.8,71.71,69.62,70.955,115986.214
2013-10-15,70.165,71.195,69.01,69.56,80963.4246
2013-10-16,69.435,70.65,69.375,70.59,87353.0552
2013-10-17,70.165,70.895,70.105,70.83,147128.8397
2013-10-18,70.59,72.895,70.59,72.47,217260.5872
2013-10-21,71.985,73.44,71.59,71.985,85605.8169
2013-10-22,72.35,72.53,69.68,70.045,168134.711
2013-10-23,69.435,69.985,69.07,69.495,140920.2634
2013-10-24,69.375,70.65,68.71,70.65,91506.4437
2013-10-25,70.59,71.44,70.405,71.44,76794.8887
2013-10-28,71.135,71.56,70.47,71.135,61716.9381
2013-10-29,71.195,72.35,70.955,72.35,76147.2659
2013-10-30,72.105,72.41,69.8,70.345,113830.4246
2013-10-31,69.92,70.895,69.56,70.65,127423.6442
2013-11-01,70.59,70.71,69.195,69.375,128028.9686
2013-11-04,69.315,70.285,69.315,69.74,79898.3909
2013-11-05,69.74,70.59,69.07,70.59,85513.3606
2013-11-06,70.405,70.405,58.45,59.12,885665.4771
2013-11-07,58.815,58.815,53.96,54.08,608862.4611
2013-11-08,54.99,55.475,54.325,55.175,255890.8871
2013-11-11,55.295,55.96,54.325,54.93,166447.3478
2013-11-12,55.235,55.235,52.99,53.35,230352.7994
2013-11-13,53.11,53.655,51.165,53.11,203766.5402
2013-11-14,52.5,52.745,51.895,52.14,220803.364
2013-11-15,52.075,53.535,51.53,53.535,140615.4577
2013-11-18,53.835,53.835,51.47,51.65,171277.082
2013-11-19,51.47,52.625,51.045,52.32,143749.8263
2013-11-20,52.565,53.05,51.47,51.895,104261.4119
2013-11-21,51.895,52.865,51.775,52.865,96452.4985
2013-11-22,52.745,53.535,52.5,53.17,106673.8497
2013-11-25,53.23,56.02,53.23,55.66,300146.7313
2013-11-26,55.11,55.84,54.14,54.99,244969.8975
2013-11-27,55.235,55.235,54.08,54.445,154313.423
2013-11-28,54.625,55.235,54.505,54.505,56288.8816
2013-11-29,54.445,55.84,54.325,54.325,142696.2246
2013-12-02,54.385,55.66,53.96,55.6,251025.8566
2013-12-03,55.355,56.51,54.685,55.11,179951.9694
2013-12-04,55.235,56.085,54.75,55.475,127750.0278
2013-12-05,55.535,55.6,54.625,54.93,119497.267
2013-12-06,55.235,56.02,55.05,55.535,112294.8212
2013-12-09,55.235,57.175,54.99,56.445,174940.0377
2013-12-10,56.265,57.905,56.205,56.995,151330.5284
2013-12-11,56.75,56.995,55.175,55.175,158474.671
2013-12-12,55.05,55.96,54.93,55.9,97374.7751
2013-12-13,55.72,56.265,55.11,55.235,105095.3763
2013-12-16,55.355,55.9,54.565,54.565,112356.8398
2013-12-17,54.385,54.75,53.29,53.715,140009.5617
2013-12-18,53.715,54.93,53.655,54.445,135207.8359
2013-12-19,54.565,55.235,54.385,55.05,139212.6084
2013-12-20,55.175,56.205,54.685,55.235,230797.6471
2013-12-23,54.75,55.9,54.75,55.235,81981.1584
2013-12-24,55.29,55.94,55.165,55.535,56390.0548
2013-12-27,56.09,56.09,54.92,55.785,83371.2896
2013-12-30,55.6,56.215,54.735,54.98,96222.4295
2013-12-31,55.29,55.29,54.675,54.675,81129.1886
2014-01-02,54.795,56.585,54.61,56.585,138887.2251
2014-01-03,56.275,56.895,55.66,56.03,72631.9259
2014-01-06,56.03,56.895,55.97,56.34,103171.3707
2014-01-07,56.525,57.695,56.46,57.635,201197.3411
2014-01-08,57.385,58.37,57.325,57.94,136618.6876
2014-01-09,57.82,57.94,55.66,55.66,206764.0106
2014-01-10,56.215,56.83,55.66,56.83,116078.5274
2014-01-13,56.77,57.015,55.475,55.72,113995.617
2014-01-14,55.785,56.4,55.29,55.475,109165.7399
2014-01-15,55.475,56.34,55.35,55.97,103763.6912
2014-01-16,55.845,56.4,55.23,56.215,127416.3563
2014-01-17,56.155,56.585,55.785,56.46,97243.5929
2014-01-20,56.09,57.325,55.845,56.83,81789.2437
2014-01-21,56.83,57.14,55.415,55.66,318240.8722
2014-01-22,52.085,53.32,48.2,50.665,850389.1831
2014-01-23,50.73,50.79,48.265,48.635,591237.0322
2014-01-24,48.755,50.48,48.57,50.175,221844.3905
2014-01-27,50.175,50.85,49.375,49.93,166136.8261
2014-01-28,49.99,50.665,49.93,50.36,97203.8667
2014-01-29,50.115,50.235,49.435,50.175,117970.5234
2014-01-30,50.175,51.53,49.865,51.345,221108.0268
2014-01-31,50.545,51.9,50.115,51.345,226449.6288
2014-02-03,51.22,51.285,50.175,50.3,96925.6404
2014-02-04,50.175,51.22,49.68,50.48,140135.8853
2014-02-05,50.3,52.7,49.745,52.515,208999.9669
2014-02-06,52.64,55.165,52.515,54.49,311445.5485
2014-02-07,54.86,54.86,52.7,53.255,426252.8375
2014-02-10,53.32,53.565,52.085,52.27,130280.2152
2014-02-11,52.085,53.625,52.085,53.01,121529.0192
2014-02-12,53.135,54.24,53.135,54.12,103120.7841
2014-02-13,53.81,54.18,53.255,53.75,100584.7378
2014-02-14,53.625,54.18,53.44,53.565,74104.7962
2014-02-18,53.69,55.29,53.625,54.55,119277.3439
2014-02-19,54.675,55.475,53.995,55.29,122554.1838
2014-02-20,55.29,55.785,54.49,54.61,723523.7063
2014-02-21,54.55,55.415,54.365,54.425,111600.4701
2014-02-24,54.365,56.585,54.365,56.215,149699.8965
2014-02-25,55.72,55.97,54.92,55.845,90696.3436
2014-02-26,55.905,56.09,55.35,55.785,55496.0724
2014-02-27,55.35,55.905,54.98,55.165,79736.6281
2014-02-28,55.045,56.215,54.98,55.97,105789.8703
2014-03-03,55.535,56.585,55.23,55.35,92146.4928
2014-03-04,55.66,56.155,55.475,55.535,84690.6853
2014-03-05,55.535,55.72,54.46,54.55,82699.5167
2014-03-06,54.61,54.98,53.625,53.625,172749.6665
2014-03-07,52.21,58.435,52.21,58.0,553501.5721
2014-03-10,57.82,59.79,57.2,58.62,211872.3998
2014-03-11,58.925,59.42,57.295,57.635,216137.9648
2014-03-12,56.645,58.0,56.585,57.82,110930.412
2014-03-13,57.695,57.82,55.66,55.785,120648.0407
2014-03-14,55.785,56.645,55.66,56.4,65915.7688
2014-03-17,56.275,57.265,56.09,56.34,83336.1362
2014-03-18,56.4,57.51,56.275,57.325,60316.8039
2014-03-19,57.57,58.065,57.015,57.82,58825.7853
2014-03-20,57.45,58.435,57.325,58.065,52376.2796
2014-03-21,57.755,58.805,57.695,58.37,187986.6648
2014-03-24,58.68,58.99,57.08,57.57,110445.8381
2014-03-25,57.88,57.88,57.2,57.265,69219.0452
2014-03-26,57.46,58.02,56.71,56.71,66925.9289
2014-03-27,57.335,57.96,56.395,57.21,77512.1038
2014-03-28,57.145,58.43,57.145,57.77,83677.6672
2014-03-31,57.52,58.085,57.27,57.835,76328.0344
2014-04-01,57.835,58.21,57.52,57.895,65645.8307
2014-04-02,57.52,58.835,57.52,58.525,56875.629
2014-04-03,58.335,59.15,58.21,59.085,110061.4371
2014-04-04,59.085,59.585,58.525,58.9,79275.4898
2014-04-07,58.65,59.335,58.275,58.335,62520.7506
2014-04-08,58.15,59.21,58.15,58.96,93506.615
2014-04-09,59.025,59.84,58.775,59.525,74139.8067
2014-04-10,59.71,61.465,58.96,59.21,192138.3385
2014-04-11,59.025,60.025,58.96,59.21,79053.1374
2014-04-14,59.335,61.09,58.835,60.84,129196.7474
2014-04-15,60.715,62.53,60.525,61.78,197885.3478
2014-04-16,61.84,62.59,61.4,62.405,126269.8696
2014-04-17,62.465,64.595,61.655,64.595,173300.2602
2014-04-21,64.595,64.72,62.09,62.78,92654.6452
2014-04-22,62.53,63.845,61.59,63.28,106911.3495
2014-04-23,63.53,63.75,62.715,62.715,46309.603
2014-04-24,62.905,63.47,62.09,62.405,79291.6375
2014-04-25,62.03,62.215,60.84,61.655,89115.7267
2014-04-28,61.655,61.965,60.65,61.34,71272.9469
2014-04-29,61.15,62.75,61.025,62.34,77975.6714
2014-04-30,62.405,62.53,61.275,62.03,79064.8552
2014-05-01,63.78,64.72,62.59,62.715,268203.0082
2014-05-02,63.845,65.72,63.345,64.78,276258.1383
2014-05-05,64.22,65.345,63.345,64.47,171341.1012
2014-05-06,64.22,64.47,63.405,64.03,135030.497
2014-05-07,64.095,64.5,63.405,63.845,85821.1672
2014-05-08,63.845,64.03,62.155,62.34,106863.478
2014-05-09,62.655,62.84,60.09,60.775,167458.0795
2014-05-12,61.025,62.405,60.84,62.09,90565.0185
2014-05-13,62.34,62.53,61.655,62.34,71659.3485
2014-05-14,62.53,63.72,62.34,63.155,105320.0151
2014-05-15,63.155,63.405,61.34,62.28,117274.6004
2014-05-16,62.155,62.34,61.275,61.965,68763.3371
2014-05-20,61.78,62.215,61.09,61.34,112364.9851
2014-05-21,61.53,63.345,61.465,63.28,93783.2694
2014-05-22,62.965,63.405,62.59,62.655,53751.5492
2014-05-23,62.53,63.28,62.155,62.655,101736.6547
2014-05-26,62.59,63.22,62.465,62.905,22843.2795
2014-05-27,62.78,62.965,61.465,62.215,92604.4873
2014-05-28,62.155,62.78,61.4,62.405,59731.6284
2014-05-29,62.53,63.03,61.905,62.905,58632.7274
2014-05-30,62.84,63.405,62.53,63.03,50901.1229
2014-06-02,63.155,63.97,62.965,63.405,52001.8816
2014-06-03,63.03,64.095,62.965,63.905,67000.9514
2014-06-04,63.78,66.095,63.405,65.845,215758.2795
2014-06-05,65.72,65.97,64.595,65.66,92424.5762
2014-06-06,65.41,66.535,65.41,65.97,68108.4264
2014-06-09,65.785,67.1,65.72,66.725,74327.1486
2014-06-10,66.535,67.35,66.345,67.16,76082.6751
2014-06-11,66.785,67.1,66.41,66.725,71603.3317
2014-06-12,66.725,67.785,66.725,67.785,86668.85
2014-06-13,67.66,68.725,67.475,68.475,92539.8965
2014-06-16,68.725,68.85,66.22,67.475,132713.0877
2014-06-17,67.225,67.41,66.85,67.035,107911.9353
2014-06-18,66.85,68.13,66.85,67.41,122438.5777
2014-06-19,67.41,67.85,67.285,67.535,88582.281
2014-06-20,67.41,68.35,67.035,68.1,291358.6671
2014-06-23,67.91,68.475,67.475,67.6,82698.6593
2014-06-24,67.41,67.725,64.345,64.53,206020.9306
2014-06-25,64.465,65.86,64.27,64.97,91472.2906
2014-06-26,65.285,66.24,64.905,66.24,125937.4842
2014-06-27,66.3,66.365,65.095,65.86,56540.9572
2014-06-30,66.05,66.3,65.67,66.11,68200.8827
2014-07-02,66.365,66.43,65.095,65.73,65217.1307
2014-07-03,65.67,65.73,64.525,64.715,64318.5755
2014-07-04,64.715,64.97,63.765,63.83,34508.7781
2014-07-07,64.02,64.845,63.13,64.02,127102.5479
2014-07-08,64.145,64.145,63.13,63.255,131960.7192
2014-07-09,63.195,63.7,62.75,63.065,97686.5829
2014-07-10,62.75,62.815,61.29,61.8,137971.379
2014-07-11,61.86,62.18,61.29,61.605,99525.2772
2014-07-14,61.605,62.085,60.655,61.48,139064.9927
2014-07-15,61.29,61.545,58.625,59.64,166472.784
2014-07-16,59.895,62.085,59.895,61.545,149133.298
2014-07-17,61.605,62.305,60.21,60.275,164216.6788
2014-07-18,60.085,60.72,59.895,60.465,225483.6248
2014-07-21,60.4,60.625,59.195,59.45,111408.9841
2014-07-22,59.515,63.195,59.45,62.56,358943.365
2014-07-23,62.56,62.75,61.605,62.685,84780.4265
2014-07-24,63.065,63.83,62.305,63.255,135446.6218
2014-07-25,63.255,63.385,62.305,62.56,84860.3076
2014-07-28,62.24,63.765,62.24,63.385,196329.8813
2014-07-29,63.005,63.64,62.625,63.065,92197.0794
2014-07-30,53.675,57.105,51.9,54.375,1670341.5236
2014-07-31,54.31,54.375,52.66,53.55,433294.9495
2014-08-01,53.675,53.805,51.9,52.66,213658.6498
2014-08-05,52.725,52.98,51.075,51.52,217306.3152
2014-08-06,50.95,52.025,50.95,51.645,196317.7348
2014-08-07,51.645,51.835,49.935,50.57,167416.7814
2014-08-08,50.44,52.09,50.185,51.835,142936.4395
2014-08-11,51.645,52.155,50.76,51.01,144694.3953
2014-08-12,50.76,51.295,50.125,51.14,226228.2767
2014-08-13,50.885,51.33,50.44,51.33,221983.8609
2014-08-14,51.14,51.2,49.045,49.17,193483.742
2014-08-15,49.11,49.68,48.285,49.36,149380.8008
2014-08-18,49.425,49.745,48.41,48.79,115140.3889
2014-08-19,48.73,50.505,48.73,50.375,166389.6162
2014-08-20,50.44,51.39,50.125,51.33,143335.845
2014-08-21,51.39,51.52,50.57,51.2,154717.6871
2014-08-22,51.075,51.2,49.87,49.87,184136.9388
2014-08-25,49.87,50.505,49.805,50.375,88085.5606
2014-08-26,50.57,51.52,50.57,51.265,122547.0388
2014-08-27,52.725,54.31,52.155,53.04,291949.1299
2014-08-28,53.105,53.675,52.535,53.36,94893.6024
2014-08-29,53.295,53.615,52.6,53.615,109539.5663
2014-09-02,54.055,54.12,52.155,52.66,109445.5381
2014-09-03,53.17,53.425,51.93,52.345,92113.1971
2014-09-04,51.645,52.28,51.01,51.39,102332.6906
2014-09-05,51.01,51.645,50.885,51.265,71934.2881
2014-09-08,51.2,51.2,50.06,50.25,81136.4765
2014-09-09,49.995,51.14,49.585,49.935,81827.6838
2014-09-10,49.935,50.06,48.92,49.68,80035.1462
2014-09-11,49.17,50.44,49.11,50.25,173178.7952
2014-09-12,50.25,50.505,49.49,49.805,62250.9554
2014-09-15,49.805,50.505,49.49,50.125,64324.4344
2014-09-16,49.995,50.885,49.87,50.185,64735.9864
2014-09-17,49.935,50.185,48.855,49.045,138625.1465
2014-09-18,53.04,54.82,52.47,52.85,447352.1654
2014-09-19,52.85,53.23,50.125,50.82,401884.2434
2014-09-22,51.01,51.14,49.745,50.06,126716.0034
2014-09-23,50.06,51.52,49.995,50.63,125366.0271
2014-09-24,50.695,50.885,49.3,49.935,127137.5584
2014-09-25,50.085,50.47,48.565,48.79,222356.2583
2014-09-26,49.63,49.955,48.405,49.5,155947.3416
2014-09-29,48.79,49.695,48.47,49.435,115246.8494
2014-09-30,49.5,49.825,48.21,49.05,220718.7672
2014-10-01,49.31,49.31,46.205,46.335,309448.521
2014-10-02,46.205,46.27,43.685,45.105,274423.8739
2014-10-03,45.235,45.3,43.62,43.75,191279.9382
2014-10-06,44.075,44.33,42.395,42.65,277247.2921
2014-10-07,42.525,42.65,41.035,41.1,208155.8566
2014-10-08,40.715,40.78,38.515,40.13,301121.3093
2014-10-09,39.68,40.455,38.905,39.16,313374.1269
2014-10-10,39.095,39.225,37.03,37.61,328619.2705
2014-10-14,35.93,36.9,34.77,34.83,356729.844
2014-10-15,33.475,35.155,33.025,34.38,412971.7115
2014-10-16,33.54,36.9,33.41,35.995,392069.1569
2014-10-17,37.225,37.48,34.315,35.025,434514.7439
2014-10-20,35.025,35.8,34.315,35.545,247758.3052
2014-10-21,36.125,36.32,35.35,36.32,155399.3201
2014-10-22,36.64,36.77,34.25,34.38,202375.1229
2014-10-23,36.385,36.45,34.83,35.545,237561.9615
2014-10-24,35.35,35.545,34.315,34.51,188689.5899
2014-10-27,34.185,34.185,32.86,33.085,244894.0176
2014-10-28,33.54,33.605,32.57,32.96,179437.6723
2014-10-29,33.15,33.54,29.08,33.41,192737.3753
2014-10-30,33.025,33.345,32.185,32.57,172553.6077
2014-10-31,32.44,32.96,31.86,32.96,304134.2129
2014-11-03,33.215,33.93,32.44,32.57,197682.7156
2014-11-04,31.99,32.055,29.79,29.985,394046.3213
2014-11-05,30.44,32.44,29.725,30.63,301916.6907
2014-11-06,31.02,31.02,29.725,29.855,218377.2078
2014-11-07,29.92,32.44,29.92,31.6,342586.1736
2014-11-10,32.505,33.28,30.44,30.44,279124.1407
2014-11-11,30.825,31.28,29.34,31.085,234569.4926
2014-11-12,30.89,32.31,30.375,31.99,218180.8632
2014-11-13,31.99,31.99,29.405,29.855,235869.5968
2014-11-14,29.855,30.955,29.535,30.695,145405.6086
2014-11-17,30.5,31.28,29.855,30.5,180168.6058
2014-11-18,30.825,31.02,29.985,30.76,186213.2758
2014-11-19,31.345,31.405,30.115,30.375,196789.4477
2014-11-20,30.5,32.31,30.375,32.31,259406.7987
2014-11-21,32.96,34.38,32.7,33.865,251857.6775
2014-11-24,33.99,33.99,32.635,33.085,218727.3128
2014-11-25,33.025,33.41,31.795,33.215,288643.8529
2014-11-26,32.895,32.895,31.665,31.73,200840.3769
2014-11-27,31.345,31.345,26.95,27.205,375554.3468
2014-11-28,28.435,29.21,25.785,26.3,906918.1367
2014-12-01,25.655,25.655,23.65,24.555,677371.4362
2014-12-02,24.235,25.915,23.91,24.365,375063.0566
2014-12-03,24.555,25.915,24.235,24.62,366309.1455
2014-12-04,24.04,24.365,21.005,21.52,731963.6661
2014-12-05,21.845,22.75,21.39,21.52,367872.9002
2014-12-08,21.065,21.195,18.87,19.26,453213.4947
2014-12-09,19.71,20.875,19.45,19.775,474066.6059
2014-12-10,19.645,19.645,16.415,17.255,733133.1597
2014-12-11,16.61,18.29,16.35,16.35,565439.0094
2014-12-12,16.155,17.32,15.705,16.155,541781.3428
2014-12-15,16.8,16.995,14.67,14.865,757131.0712
2014-12-16,15.38,15.96,14.67,15.185,1077159.1937
2014-12-17,15.705,17.385,14.93,16.415,1632566.1944
2014-12-18,17.58,18.03,16.155,16.865,825928.4185
2014-12-19,16.48,18.29,16.48,16.93,1682147.7787
2014-12-22,17.19,17.32,16.155,16.22,536495.3289
2014-12-23,16.285,16.675,15.865,16.415,340520.9828
2014-12-24,16.53,17.075,16.185,16.8,192331.3964
2014-12-29,17.62,17.62,16.53,16.735,336111.3746
2014-12-30,16.735,16.87,15.985,16.87,273788.5405
2014-12-31,16.46,17.075,15.985,16.595,295092.0725
2015-01-02,16.39,16.94,16.325,16.94,271154.8935
2015-01-05,16.735,16.735,15.095,15.435,682292.3406
2015-01-06,15.37,15.575,14.615,14.82,569914.7803
2015-01-07,15.165,15.3,13.865,13.865,499036.5232
2015-01-08,14.275,14.685,13.935,14.07,344088.7671
2015-01-09,14.345,15.3,13.795,14.685,408235.0052
2015-01-12,14.345,14.345,13.115,13.18,399562.8329
2015-01-13,13.115,13.455,12.705,13.25,414275.674
2015-01-14,13.25,13.59,11.75,13.25,738813.4347
2015-01-15,13.865,13.935,12.84,12.84,342381.1121
2015-01-16,13.25,15.23,13.18,14.345,603215.9105
2015-01-19,14.48,14.615,14.07,14.345,131169.7677
2015-01-20,14.0,14.685,13.73,14.07,295313.4246
2015-01-21,14.205,14.96,13.525,13.66,628781.5779
2015-01-22,13.935,14.0,13.18,13.385,281235.9169
2015-01-23,13.18,13.66,12.77,12.975,452308.9377
2015-01-26,12.975,13.935,12.975,13.66,426626.8068
2015-01-27,13.66,14.07,13.59,13.795,238941.661
2015-01-28,13.525,13.73,12.365,12.5,463248.5043
2015-01-29,12.565,12.91,11.75,12.16,338019.5183
2015-01-30,12.295,13.115,12.09,13.115,434466.1579
2015-02-02,13.59,14.755,13.385,14.615,426929.7548
2015-02-03,15.64,18.715,15.37,17.965,932592.9797
2015-02-04,17.69,17.825,16.595,17.485,926771.8053
2015-02-05,18.1,19.945,17.69,18.85,555384.5654
2015-02-06,19.805,20.49,19.125,20.355,603840.0977
2015-02-09,20.49,23.53,20.355,22.675,1054220.7428
2015-02-10,22.335,22.54,20.49,22.13,742120.9981
2015-02-11,20.9,21.65,20.01,20.215,672983.1201
2015-02-12,21.445,22.13,20.56,20.625,624039.1556
2015-02-13,21.72,21.925,20.42,20.765,516282.8384
2015-02-17,21.105,21.72,20.215,21.585,505319.6933
2015-02-18,21.175,21.445,20.15,20.285,511762.054
2015-02-19,19.055,20.625,18.51,20.08,509916.3576
2015-02-20,20.01,20.56,19.125,19.195,343074.0342
2015-02-23,18.58,18.85,17.895,17.965,464634.9201
2015-02-24,18.305,18.58,17.005,17.075,444849.8435
2015-02-25,17.145,18.58,16.53,18.58,402654.7602
2015-02-26,17.895,18.1,16.735,16.8,579763.5912
2015-02-27,17.28,17.62,16.665,17.145,955797.9391
2015-03-02,17.005,17.415,16.39,16.39,361439.828
2015-03-03,16.8,16.94,16.39,16.46,271438.55
2015-03-04,16.735,16.8,16.185,16.39,283634.7792
2015-03-05,16.39,16.53,15.575,15.71,242938.0024
2015-03-06,15.37,15.505,14.48,15.025,311531.2885
2015-03-09,14.96,15.025,13.455,14.07,503386.3992
2015-03-10,13.525,14.07,13.455,13.66,663900.1103
2015-03-11,13.73,13.865,12.975,13.18,557093.7923
2015-03-12,13.455,14.55,13.045,13.045,761433.2186
2015-03-13,13.115,13.25,11.955,12.365,660850.6243
2015-03-16,12.295,12.365,11.405,12.09,395834.8577
2015-03-17,11.61,12.705,11.545,12.225,295620.5167
2015-03-18,11.885,13.59,11.68,13.525,531536.556
2015-03-19,13.115,13.25,12.77,13.18,235558.2177
2015-03-20,13.66,14.07,12.635,13.59,534690.6448
2015-03-23,13.18,14.275,13.18,13.865,310023.8364
2015-03-24,14.07,14.89,13.935,14.685,370433.8111
2015-03-25,15.025,15.165,14.205,14.89,415009.7513
2015-03-26,15.37,15.715,14.41,14.89,403867.9812
2015-03-27,14.615,14.755,14.0,14.34,189351.9314
2015-03-30,14.34,14.615,13.79,14.41,155992.3551
2015-03-31,14.27,14.89,14.065,14.34,222230.0776
2015-04-01,14.685,15.44,14.41,14.755,329559.6954
2015-04-02,14.755,15.3,14.615,15.165,372352.3865
2015-04-06,15.44,17.085,15.165,16.81,422999.2903
2015-04-07,16.675,17.635,15.99,17.155,367216.8463
2015-04-08,16.88,17.015,15.85,16.055,439787.7539
2015-04-09,16.195,17.015,16.195,16.88,255320.1445
2015-04-10,17.015,17.495,16.81,17.36,214440.7415
2015-04-13,17.565,17.98,17.36,17.635,253588.4823
2015-04-14,17.635,19.42,17.565,19.28,571796.4875
2015-04-15,19.9,21.34,19.555,20.86,894595.8697
2015-04-16,20.585,21.685,19.625,20.72,733432.6781
2015-04-17,20.175,21.135,19.9,20.38,320997.5561
2015-04-20,20.24,21.27,20.24,20.655,337673.4145
2015-04-21,20.585,21.065,19.42,19.76,362242.0686
2015-04-22,19.76,20.175,18.46,19.965,343603.6216
2015-04-23,20.175,20.86,20.035,20.31,251129.3162
2015-04-24,20.24,20.655,19.965,20.24,155005.059
2015-04-27,20.38,20.655,19.28,19.28,199296.7711
2015-04-28,19.42,20.105,19.35,19.965,159340.2163
2015-04-29,20.105,20.55,19.695,20.31,297717.5742
2015-04-30,20.105,21.065,20.105,20.585,511028.6912
2015-05-01,20.24,20.72,19.9,20.24,262968.1525
2015-05-04,20.24,20.38,19.76,19.83,195930.19
2015-05-05,20.31,20.72,19.28,19.35,324252.1036
2015-05-06,19.555,19.83,18.32,18.94,414613.3467
2015-05-07,18.595,18.8,17.705,17.91,312761.0859
2015-05-08,18.115,18.25,17.29,18.045,261437.8364
2015-05-11,18.045,18.115,17.6,17.84,106498.7972
2015-05-12,17.91,19.005,17.705,18.32,359311.7612
2015-05-13,18.73,18.8,17.77,18.185,312985.5818
2015-05-14,18.39,18.39,17.43,17.495,252809.2486
2015-05-15,17.225,17.565,16.88,17.43,270094.5755
2015-05-19,17.155,17.225,15.645,15.78,428421.6308
2015-05-20,16.26,16.47,15.85,16.195,216350.0284
2015-05-21,16.4,17.98,16.4,17.36,443394.9786
2015-05-22,17.085,17.705,16.95,17.36,216850.0355
2015-05-25,17.36,18.045,17.29,17.98,119612.5873
2015-05-26,17.84,17.98,17.155,17.36,307084.6692
2015-05-27,17.155,17.36,16.605,16.675,163639.077
2015-05-28,16.535,16.95,16.26,16.675,205979.9183
2015-05-29,16.605,16.95,16.4,16.81,226674.9821
2015-06-01,16.81,17.29,16.675,17.29,202459.7197
2015-06-02,17.495,18.39,17.43,17.98,412369.2451
2015-06-03,17.635,17.77,17.015,17.29,284666.9459
2015-06-04,16.95,17.085,16.47,16.47,259117.5691
2015-06-05,16.33,17.085,16.195,16.535,172389.7014
2015-06-08,16.535,16.74,15.78,15.85,195918.4722
2015-06-09,16.26,16.33,15.78,16.125,216213.2731
2015-06-10,16.535,16.95,16.33,16.4,223809.4084
2015-06-11,16.125,16.33,16.125,16.125,110010.2789
2015-06-12,15.99,16.26,15.645,15.85,148095.2724
2015-06-15,15.575,15.645,15.165,15.44,234563.3479
2015-06-16,15.44,15.78,15.165,15.235,107764.8912
2015-06-17,15.575,15.92,15.165,15.37,204159.0865
2015-06-18,15.505,15.575,15.095,15.095,244774.6961
2015-06-19,14.96,15.025,14.545,14.89,268834.0546
2015-06-22,14.82,14.89,14.755,14.755,57354.7727
2015-06-23,14.685,15.575,14.615,15.505,230905.1079
2015-06-24,15.575,16.125,15.165,15.3,271530.4347
2015-06-25,15.37,15.37,14.75,14.89,174793.9939
2015-06-26,14.82,15.03,14.75,15.03,122444.5795
2015-06-29,14.75,14.96,14.615,14.82,130224.77
2015-06-30,15.03,15.095,14.82,14.82,107672.1491
2015-07-02,14.685,14.89,14.685,14.75,99855.8049
2015-07-03,14.685,14.685,14.27,14.27,49502.9893
2015-07-06,14.065,14.545,13.995,14.34,362343.8134
2015-07-07,14.13,14.75,13.72,14.34,179596.8629
2015-07-08,14.2,14.545,13.65,13.65,223142.0654
2015-07-09,14.13,14.34,13.235,13.235,200873.5297
2015-07-10,13.375,13.51,12.615,12.615,147705.8699
2015-07-13,12.685,13.51,12.545,13.165,178572.2699
2015-07-14,13.375,14.34,13.165,14.27,414835.2704
2015-07-15,13.995,14.855,12.96,12.96,229154.2971
2015-07-16,13.65,13.65,12.615,12.755,212288.5246
2015-07-17,12.89,12.89,11.925,12.2,301699.9114
2015-07-20,12.2,12.2,11.445,11.445,135735.2798
2015-07-21,11.445,12.82,11.375,12.82,233813.9803
2015-07-22,12.27,12.34,11.72,11.79,222193.781
2015-07-23,11.925,12.065,11.235,11.51,235224.9749
2015-07-24,11.58,11.65,11.1,11.305,129275.7711
2015-07-27,10.89,11.305,10.48,10.545,116818.7494
2015-07-28,10.545,11.48,10.545,11.03,155113.0914
2015-07-29,11.1,11.855,10.825,11.855,260384.0918
2015-07-30,11.79,12.615,11.445,12.34,336890.0367
2015-07-31,12.27,12.545,11.925,12.34,129264.7678
2015-08-04,11.925,11.925,11.445,11.72,226079.8036
2015-08-05,11.925,12.13,10.41,10.41,286048.3602
2015-08-06,10.41,11.305,9.925,11.235,345620.9409
2015-08-07,11.165,11.58,10.34,10.41,202813.3972
2015-08-10,10.685,10.96,10.34,10.685,160465.6967
2015-08-11,10.34,10.545,9.995,10.2,221129.0331
2015-08-12,10.34,10.615,9.79,9.925,351206.6161
2015-08-13,9.925,9.995,8.96,8.96,491118.1484
2015-08-14,9.235,9.445,7.585,8.065,559170.8438
2015-08-17,7.72,8.48,7.515,7.79,360116.574
2015-08-18,7.65,7.925,7.445,7.585,260768.6357
2015-08-19,7.585,7.72,6.895,7.03,411271.2015
2015-08-20,7.24,7.24,6.755,6.825,216106.0981
2015-08-21,6.755,7.03,6.34,6.55,259062.1239
2015-08-24,6.205,6.275,5.31,5.31,443741.7969
2015-08-25,6.135,6.205,5.515,5.86,695181.0632
2015-08-26,5.93,5.995,5.445,5.515,242509.4453
2015-08-27,5.93,6.41,5.79,6.41,375883.8742
2015-08-28,6.755,7.585,6.41,7.305,451865.9477
2015-08-31,7.17,7.305,6.48,7.1,500820.6297
2015-09-01,6.48,6.55,5.72,5.79,820694.9918
2015-09-02,5.93,6.205,5.585,6.205,329247.8876
2015-09-03,6.275,6.41,5.93,5.995,339187.8687
2015-09-04,5.86,5.995,5.72,5.86,220529.4247
2015-09-08,6.065,6.065,5.445,5.445,314986.7534
2015-09-09,5.375,5.515,4.825,4.965,387082.5185
2015-09-10,4.965,5.31,4.755,5.1,251814.8075
2015-09-11,4.895,4.965,4.62,4.895,190189.3254
2015-09-14,4.895,4.895,4.55,4.55,414486.5944
2015-09-15,5.1,5.24,4.755,4.825,357216.2756
2015-09-16,5.03,5.17,4.895,4.965,289687.1658
2015-09-17,5.1,5.1,4.895,4.965,228875.6421
2015-09-18,4.825,4.895,4.62,4.895,279626.5771
2015-09-21,4.965,5.03,4.825,4.965,186793.3069
2015-09-22,4.825,4.895,4.585,4.69,256481.7786
2015-09-23,4.755,4.755,4.345,4.345,235595.9433
2015-09-24,4.41,4.48,4.135,4.275,278304.1805
2015-09-25,4.27,4.62,4.2,4.62,203862.4261
2015-09-28,4.34,4.76,4.2,4.76,194813.4265
2015-09-29,4.55,4.76,4.27,4.27,374806.4082
2015-09-30,4.41,4.48,4.2,4.2,144129.0829
2015-10-01,4.48,4.76,4.48,4.69,489204.7174
2015-10-02,4.62,6.09,4.55,5.95,754594.7391
2015-10-05,6.3,8.26,6.23,7.28,1122245.2869
2015-10-06,7.77,8.885,7.56,8.815,979872.1592
2015-10-07,9.935,11.125,8.955,9.095,1553231.1153
2015-10-08,9.305,11.825,9.235,11.475,1655199.8396
2015-10-09,12.315,12.735,10.845,10.915,1910138.0124
2015-10-13,10.145,11.545,9.515,10.425,840390.3272
2015-10-14,10.005,10.705,9.795,10.425,636036.468
2015-10-15,10.145,10.495,9.515,10.285,586991.1874
2015-10-16,10.845,10.915,10.355,10.355,567603.9444
2015-10-19,10.005,10.355,9.515,9.935,460586.706
2015-10-20,9.795,10.355,9.725,10.145,295858.0165
2015-10-21,9.865,10.285,9.655,10.005,465589.3492
2015-10-22,10.215,10.705,10.145,10.495,333801.9677
2015-10-23,10.285,10.845,10.005,10.775,317174.4095
2015-10-26,10.775,10.775,10.32,10.425,269884.6554
2015-10-27,10.075,10.215,9.76,9.795,309219.7381
2015-10-28,9.935,10.775,9.865,10.775,390980.8305
2015-10-29,10.705,11.265,10.565,10.915,528520.9373
2015-10-30,11.055,11.125,10.495,10.635,269571.2757
2015-11-02,10.845,12.595,10.635,12.455,579591.8254
2015-11-03,12.735,14.065,12.735,13.925,876653.3457
2015-11-04,14.275,14.275,12.525,13.645,802182.7255
2015-11-05,12.945,13.435,12.035,12.455,709804.5918
2015-11-06,11.895,12.105,11.265,11.615,447380.4596
2015-11-09,11.475,12.315,11.405,12.315,434830.9816
2015-11-10,12.175,12.595,12.105,12.455,304875.8639
2015-11-11,12.385,12.385,11.335,11.405,331058.1448
2015-11-12,10.635,11.405,10.355,11.195,352341.385
2015-11-13,10.635,11.16,10.215,10.565,418487.2228
2015-11-16,10.775,11.475,10.565,11.475,369588.4147
2015-11-17,11.265,11.335,10.425,10.635,311327.3702
2015-11-18,10.845,10.985,10.005,10.425,321867.3884
2015-11-19,10.075,10.425,9.445,9.445,294540.9072
2015-11-20,9.375,9.515,8.745,9.165,392294.3673
2015-11-23,8.815,9.935,8.745,9.655,270514.4157
2015-11-24,10.145,10.425,9.935,10.285,314244.6737
2015-11-25,10.145,10.635,9.935,10.355,339895.7953
2015-11-26,10.355,10.565,10.215,10.425,118168.1541
2015-11-27,10.215,10.425,9.725,9.865,240222.3308
2015-11-30,9.935,10.215,9.585,10.005,218673.5824
2015-12-01,10.005,10.075,9.865,10.005,200243.3407
2015-12-02,9.655,10.005,9.585,9.725,283782.9665
2015-12-03,9.865,10.075,9.375,9.515,224194.9526
2015-12-04,9.235,9.305,8.745,9.095,435002.0329
2015-12-07,8.395,8.465,7.28,7.42,771525.8169
2015-12-08,7.07,8.26,6.79,7.56,609218.2821
2015-12-09,7.98,8.33,7.77,8.19,1305101.6988
2015-12-10,8.12,8.955,7.84,8.745,562712.4774
2015-12-11,8.465,8.885,8.12,8.885,482092.7273
2015-12-14,8.675,9.305,8.535,9.235,359357.0605
2015-12-15,9.305,10.005,9.305,9.935,371604.0192
2015-12-16,9.725,10.425,9.095,9.375,526774.5564
2015-12-17,8.885,9.235,8.535,8.955,459039.3848
2015-12-18,8.885,9.445,8.815,9.375,575582.9088
2015-12-21,9.165,9.515,8.885,9.025,194156.3723
2015-12-22,8.955,9.095,8.675,8.675,137931.7957
2015-12-23,8.955,9.445,8.815,9.305,436067.4953
2015-12-24,9.515,9.655,9.165,9.375,163575.2007
2015-12-29,9.025,9.165,8.465,8.745,358948.3665
2015-12-30,8.605,8.675,8.26,8.33,266586.3805
2015-12-31,8.19,8.465,7.98,8.19,220164.1723
2016-01-04,8.535,8.885,8.19,8.535,325339.2868
2016-01-05,8.395,8.535,8.19,8.395,227436.6391
2016-01-06,8.05,8.12,7.77,7.84,430877.2244
2016-01-07,7.56,7.7,6.72,6.86,482885.6794
2016-01-08,7.14,7.21,6.65,6.93,293492.4499
2016-01-11,6.93,6.93,5.95,6.02,241701.6316
2016-01-12,6.3,6.37,5.25,5.88,400794.2022
2016-01-13,6.23,6.51,5.53,5.53,341677.6154
2016-01-14,5.6,6.16,5.53,5.88,536086.3491
2016-01-15,5.32,6.02,5.25,6.02,321115.0199
2016-01-18,6.02,6.02,5.6,5.6,78157.1544
2016-01-19,5.74,6.16,5.53,5.53,206553.0902
2016-01-20,5.46,5.6,4.9,5.32,417980.4994
2016-01-21,5.32,6.09,5.32,6.09,432674.7635
2016-01-22,6.93,7.07,6.51,7.0,392446.5558
2016-01-25,6.72,6.93,6.23,6.3,289843.0697
2016-01-26,6.58,6.86,6.37,6.79,228616.4215
2016-01-27,6.65,7.35,6.51,6.86,315608.3684
2016-01-28,7.42,7.49,7.07,7.21,282565.4585
2016-01-29,7.42,7.56,7.07,7.07,305328.714
2016-02-01,6.72,6.93,6.37,6.93,271162.753
2016-02-02,6.58,6.79,6.37,6.72,205784.4311
2016-02-03,6.93,7.42,6.65,7.42,321985.9954
2016-02-04,7.49,7.77,7.21,7.42,228993.8204
2016-02-05,7.56,7.7,7.14,7.7,141780.8072
2016-02-08,7.42,7.63,7.21,7.42,184665.5259
2016-02-09,7.21,7.49,6.79,6.93,175013.2025
2016-02-10,6.93,7.28,6.79,7.07,118248.8926
2016-02-11,6.72,7.21,6.72,7.21,173198.3725
2016-02-12,7.49,7.98,7.35,7.98,294857.1449
2016-02-16,8.26,8.465,8.12,8.33,180174.8934
2016-02-17,8.395,9.305,8.395,9.235,410389.9372
2016-02-18,9.585,9.585,9.095,9.305,414933.8714
2016-02-19,8.955,9.235,8.815,9.025,163787.5501
2016-02-22,9.725,10.075,9.305,9.515,226945.3489
2016-02-23,9.655,9.655,8.815,8.815,183307.4043
2016-02-24,8.465,9.235,8.33,9.235,258012.5234
2016-02-25,9.165,9.165,8.395,8.885,222500.0157
2016-02-26,9.235,9.235,8.815,9.095,233634.4979
2016-02-29,9.095,9.235,8.885,8.955,170834.3778
2016-03-01,9.025,9.305,8.955,9.165,254033.6158
2016-03-02,9.025,10.215,9.025,10.145,338192.4273
2016-03-03,10.355,10.915,10.145,10.635,255323.1454
2016-03-04,10.705,11.475,10.705,11.195,303945.442
2016-03-07,11.405,12.105,11.335,12.035,376232.5502
2016-03-08,12.315,12.385,10.705,10.705,473635.1908
2016-03-09,11.335,11.545,10.915,11.055,226477.7801
2016-03-10,10.005,10.775,9.375,9.655,508360.1766
2016-03-11,10.145,10.355,9.165,9.375,416241.8351
2016-03-14,8.885,8.955,8.535,8.885,241041.5765
2016-03-15,8.535,8.955,7.91,8.885,332353.6762
2016-03-16,9.095,9.305,8.605,8.815,304371.4269
2016-03-17,9.235,9.515,9.025,9.025,268948.0888
2016-03-18,9.305,9.375,8.19,8.26,371494.7007
2016-03-21,8.745,8.955,8.19,8.815,600009.8061
2016-03-22,8.535,8.955,8.465,8.605,177926.7906
2016-03-23,8.395,8.535,8.19,8.26,301704.1984
2016-03-24,8.12,8.465,7.91,8.26,185450.3327
2016-03-28,8.33,8.465,8.05,8.395,105219.1277
2016-03-29,8.19,8.465,8.05,8.33,134873.307
2016-03-30,8.535,8.71,8.26,8.33,196214.561
2016-03-31,8.33,8.465,8.26,8.395,72342.4105
2016-04-01,8.26,8.395,8.12,8.395,147724.0182
2016-04-04,8.33,8.395,8.05,8.05,101030.8716
2016-04-05,8.19,8.26,7.91,8.12,145978.066
2016-04-06,8.33,8.395,8.12,8.19,113169.0834
2016-04-07,8.12,8.33,8.05,8.05,84150.5233
2016-04-08,8.33,8.465,8.19,8.26,224301.6989
2016-04-11,8.33,8.535,8.26,8.465,164944.8972
2016-04-12,8.465,9.305,8.395,9.235,460650.8681
2016-04-13,9.235,9.305,8.745,8.885,221849.392
2016-04-14,8.955,9.025,8.675,8.745,219724.469
2016-04-15,8.605,9.025,8.535,8.955,149858.8013
2016-04-18,8.26,9.025,8.19,8.885,240530.4232
2016-04-19,8.955,9.305,8.885,9.305,181240.3558
2016-04-20,9.235,9.865,9.095,9.655,376664.5369
2016-04-21,9.655,9.795,9.305,9.305,201422.2657
2016-04-22,9.375,9.865,9.305,9.725,228973.2428
2016-04-25,9.725,9.935,9.305,9.305,152920.8625
2016-04-26,9.445,9.795,9.445,9.515,165853.0267
2016-04-27,9.725,10.495,9.725,10.495,380735.3292
2016-04-28,10.495,10.635,9.865,10.005,315357.7218
2016-04-29,10.425,10.495,10.005,10.005,245362.0151
2016-05-02,10.075,10.075,9.025,9.095,320372.6544
2016-05-03,8.885,9.025,8.33,8.395,241628.4668
2016-05-04,8.675,8.885,8.395,8.535,297911.7753
2016-05-05,9.095,9.095,8.12,8.12,376760.4228
2016-05-06,8.05,8.605,7.98,8.12,304953.0299
2016-05-09,8.12,8.26,7.7,7.77,241810.3785
2016-05-10,7.77,7.91,7.63,7.77,229922.6704
2016-05-11,7.77,7.98,7.35,7.56,391984.8459
2016-05-12,7.77,7.98,7.56,7.7,239003.5367
2016-05-13,7.7,7.77,7.35,7.35,249806.9196
2016-05-16,7.42,7.7,5.46,5.74,1479364.1047
2016-05-17,5.67,6.72,5.6,6.58,903732.6099
2016-05-18,6.44,6.58,6.23,6.23,363998.3096
2016-05-19,6.09,6.3,5.81,6.16,262342.5363
2016-05-20,6.23,6.44,6.16,6.37,208256.4582
2016-05-24,6.3,6.37,6.23,6.37,116481.5054
2016-05-25,6.37,6.65,6.3,6.51,154712.9714
2016-05-26,6.58,6.79,6.37,6.37,264268.6854
2016-05-27,6.37,6.44,6.23,6.3,125979.0681
2016-05-30,6.3,6.3,5.95,6.16,104599.6562
2016-05-31,6.23,6.44,6.02,6.02,162591.0484
2016-06-01,5.95,6.09,5.74,6.02,238469.3765
2016-06-02,5.95,6.16,5.88,5.95,152839.6953
2016-06-03,6.02,6.58,6.02,6.58,344375.1387
2016-06-06,6.58,7.56,6.58,7.42,505466.1658
2016-06-07,7.84,8.395,7.7,8.395,507369.5938
2016-06-08,8.885,9.375,8.535,8.885,716536.6108
2016-06-09,8.675,8.885,8.12,8.395,688328.5795
2016-06-10,8.33,8.535,8.05,8.12,377053.082
2016-06-13,12.035,12.945,11.195,11.265,2442389.3542
2016-06-14,11.265,11.895,11.125,11.755,1232104.9492
2016-06-15,11.545,12.595,11.475,12.455,1097321.0976
2016-06-16,12.245,12.455,11.755,11.965,544292.2387
2016-06-17,12.315,12.595,11.825,12.105,1339614.621
2016-06-20,12.595,12.735,12.315,12.735,336187.5403
2016-06-21,12.735,12.805,12.525,12.735,258415.3585
2016-06-22,12.945,13.225,12.525,12.665,474268.6665
2016-06-23,12.945,12.945,12.665,12.735,373743.3751
2016-06-24,11.755,12.595,11.265,12.315,377127.39
2016-06-27,12.805,12.805,12.035,12.035,262547.8836
2016-06-28,12.525,12.805,12.315,12.455,219395.5132
2016-06-29,12.385,12.665,12.175,12.665,216606.2481
2016-06-30,12.595,12.665,12.245,12.595,154985.053
2016-07-04,12.805,13.085,12.735,12.945,220642.1728
2016-07-05,12.735,12.945,12.455,12.735,202069.0311
2016-07-06,12.595,13.295,12.525,13.225,263989.3159
2016-07-07,13.225,13.505,12.665,12.735,262985.0147
2016-07-08,12.945,13.155,12.805,12.945,190269.3494
2016-07-11,13.015,13.155,12.805,12.945,158343.7746
2016-07-12,13.295,13.295,13.085,13.155,137917.077
2016-07-13,13.085,13.155,12.735,12.805,124640.8096
2016-07-14,12.945,13.015,12.665,12.805,88276.0463
2016-07-15,12.735,12.875,12.665,12.665,64920.6132
2016-07-18,12.595,12.805,12.455,12.805,85851.1762
2016-07-19,12.665,12.805,12.525,12.595,61017.8713
2016-07-20,12.455,12.945,12.385,12.945,120863.9626
2016-07-21,12.735,13.015,12.665,12.665,36772.7428
2016-07-22,12.875,12.875,12.455,12.595,86187.8486
2016-07-25,12.385,12.525,12.035,12.105,118036.6861
2016-07-26,11.965,12.105,11.825,12.035,102503.599
2016-07-27,12.105,12.245,11.685,11.755,84050.922
2016-07-28,11.685,11.825,11.335,11.405,105647.9706
2016-07-29,11.405,11.72,10.985,11.545,142638.9217
2016-08-02,11.265,11.615,11.055,11.195,104807.8615
2016-08-03,11.125,12.455,11.125,12.455,170812.7999
2016-08-04,12.595,12.735,12.035,12.245,241081.7314
2016-08-05,12.525,12.735,12.315,12.665,124661.3872
2016-08-08,12.945,13.155,12.875,13.155,195053.6414
2016-08-09,13.225,13.225,12.91,13.155,76742.0157
2016-08-10,13.085,13.225,12.945,13.085,126718.5756
2016-08-11,13.155,13.365,13.085,13.295,82112.7693
2016-08-12,13.295,13.645,13.225,13.505,143341.7039
2016-08-15,13.575,14.765,13.575,14.765,250827.2256
2016-08-16,14.765,15.605,14.415,15.185,229149.0098
2016-08-17,15.115,15.325,14.905,15.255,145740.7091
2016-08-18,15.605,15.885,15.395,15.815,157562.1116
2016-08-19,15.955,16.025,15.325,15.395,144505.0528
2016-08-22,14.835,15.115,14.555,14.695,162650.3519
2016-08-23,14.415,15.325,14.415,14.905,229315.4883
2016-08-24,14.695,15.185,14.345,14.555,172331.1124
2016-08-25,14.345,14.695,14.205,14.695,121818.5346
2016-08-26,14.765,14.975,14.555,14.555,127209.7229
2016-08-29,14.485,14.905,14.415,14.765,105150.9644
2016-08-30,14.835,15.045,14.765,14.975,103158.7955
2016-08-31,14.975,15.045,14.485,14.555,155213.1214
2016-09-01,14.555,14.905,14.485,14.695,111828.5385
2016-09-02,14.835,15.325,14.835,14.975,144422.5995
2016-09-06,14.695,15.605,14.695,15.395,203553.1905
2016-09-07,15.465,15.745,14.975,15.255,189539.5591
2016-09-08,15.465,16.095,15.255,16.095,295631.52
2016-09-09,15.815,15.955,15.465,15.465,159793.7809
2016-09-12,15.255,15.675,15.045,15.605,172607.9097
2016-09-13,15.185,15.325,14.625,14.905,293409.9966
2016-09-14,14.975,15.185,14.555,14.905,306306.2929
2016-09-15,15.045,15.955,14.905,15.675,250340.794
2016-09-16,15.255,16.235,15.185,16.235,291200.4768
2016-09-19,16.515,17.215,16.095,16.935,224477.8946
2016-09-20,16.795,17.075,16.305,16.305,225875.0279
2016-09-21,16.795,17.145,16.445,16.515,166337.8864
2016-09-22,16.795,17.285,16.655,16.935,200031.5629
2016-09-23,16.865,17.215,16.165,16.305,177522.9552
2016-09-26,16.515,16.725,15.815,15.815,134826.0071
2016-09-27,15.535,15.955,15.325,15.745,167580.8306
2016-09-28,16.095,17.075,15.675,17.005,269404.7972
2016-09-29,17.215,17.495,16.305,16.935,345895.8805
2016-09-30,16.935,17.145,16.375,16.445,302376.6858
2016-10-03,16.865,17.145,16.655,17.005,312761.3717
2016-10-04,17.285,17.425,16.865,16.935,276864.0343
2016-10-05,17.495,18.125,17.285,17.635,436161.3806
2016-10-06,18.055,18.195,17.565,17.705,308773.1756
2016-10-07,17.985,17.985,17.285,17.635,190410.2488
2016-10-11,17.845,17.915,17.425,17.565,263382.5625
2016-10-12,17.565,17.635,17.145,17.215,229740.9016
2016-10-13,17.215,17.425,16.445,17.355,282520.445
2016-10-14,17.565,17.845,17.075,17.145,227368.9045
2016-10-17,17.145,17.215,15.885,16.025,304738.8228
2016-10-18,16.375,16.445,15.815,15.955,356662.681
2016-10-19,16.095,16.865,15.955,16.725,362931.1324
2016-10-20,16.235,16.585,16.095,16.515,223720.3817
2016-10-21,16.655,16.655,16.305,16.445,151518.0132
2016-10-24,16.375,16.585,15.955,16.305,148458.0955
2016-10-25,16.305,16.305,15.745,15.815,179378.6546
2016-10-26,15.605,15.745,14.975,15.395,287326.8865
2016-10-27,15.745,15.955,15.325,15.535,203467.0218
2016-10-28,15.535,15.605,14.975,15.255,167805.6123
2016-10-31,15.045,15.115,14.695,14.975,185293.5714
2016-11-01,14.975,14.975,14.345,14.905,197712.153
2016-11-02,14.415,14.625,13.995,14.275,334660.6538
2016-11-03,14.415,15.045,14.065,14.905,242319.817
2016-11-04,14.695,15.185,14.415,14.555,167949.3697
2016-11-07,14.975,15.045,14.625,14.835,122924.4377
2016-11-08,14.695,15.045,14.555,14.835,108007.9641
2016-11-09,14.485,15.535,14.345,14.905,316586.9476
2016-11-10,14.765,15.045,14.415,14.555,177942.5096
2016-11-11,14.555,14.695,14.135,14.555,136744.2967
2016-11-14,14.345,14.905,14.275,14.905,137410.4965
2016-11-15,15.255,15.885,15.185,15.745,258762.1768
2016-11-16,15.535,15.605,15.185,15.255,133904.445
2016-11-17,15.605,15.675,15.045,15.255,126964.5065
2016-11-18,15.465,15.605,15.185,15.395,87472.5196
2016-11-21,15.815,15.955,15.675,15.885,133988.6131
2016-11-22,15.885,16.095,15.395,15.745,151138.8995
2016-11-23,15.675,15.955,15.535,15.885,180677.4727
2016-11-24,15.745,15.955,15.745,15.955,43901.738
2016-11-25,15.815,16.095,15.745,15.885,90566.8762
2016-11-28,16.095,16.095,15.115,15.185,202224.3634
2016-11-29,14.765,15.045,14.345,14.835,219954.1093
2016-11-30,16.095,16.725,15.815,16.375,480410.5085
2016-12-01,16.865,17.355,16.305,16.445,323610.9113
2016-12-02,16.725,16.935,16.515,16.655,110959.4207
2016-12-05,17.075,17.285,16.725,16.795,251153.7521
2016-12-06,16.655,17.145,16.375,17.005,199827.2159
2016-12-07,16.795,16.865,16.515,16.725,175448.6188
2016-12-08,16.795,16.865,16.515,16.585,168062.2607
2016-12-09,16.725,16.795,16.585,16.795,139153.5907
2016-12-12,17.775,17.845,16.725,16.935,362962.8562
2016-12-13,17.355,17.355,16.585,17.075,184625.6568
2016-12-14,16.865,17.075,16.445,16.515,193167.2185
2016-12-15,16.445,16.725,16.095,16.235,268801.7592
2016-12-16,16.375,16.585,15.745,15.815,282832.3957
2016-12-19,15.955,16.585,15.885,16.585,223982.889
2016-12-20,16.795,17.075,16.445,16.515,249166.4418
2016-12-21,16.655,16.865,16.585,16.655,176478.7849
2016-12-22,16.655,17.075,16.445,16.445,179334.4985
2016-12-23,16.445,16.515,16.095,16.235,98129.2871
2016-12-28,16.445,16.515,16.235,16.305,53895.4495
2016-12-29,16.305,16.655,16.025,16.585,146300.7342
2016-12-30,16.585,16.655,16.445,16.585,86534.524
2017-01-03,17.075,17.145,16.62,16.935,182475.0118
2017-01-04,17.075,17.285,16.865,17.075,182785.6764
2017-01-05,17.425,17.915,17.355,17.705,294878.1512
2017-01-06,17.775,19.035,17.705,18.825,324202.8031
2017-01-09,18.405,18.545,17.845,18.055,227023.2294
2017-01-10,18.055,18.265,17.635,17.705,136487.0767
2017-01-11,17.915,18.195,17.705,17.775,176385.8999
2017-01-12,18.125,18.195,17.495,17.565,146694.2808
2017-01-13,17.495,17.635,17.145,17.355,103579.9218
2017-01-16,17.425,17.425,16.865,16.935,80269.2164
2017-01-17,17.215,17.355,17.075,17.285,96275.4454
2017-01-18,17.075,17.145,16.62,17.075,157664.2851
2017-01-19,17.145,17.565,17.075,17.495,175224.8374
2017-01-20,17.705,18.02,17.425,17.635,203090.0516
2017-01-23,17.705,17.705,16.83,16.935,173475.8843
2017-01-24,17.005,17.215,16.655,17.075,137520.9582
2017-01-25,17.145,17.425,16.935,17.075,94150.0937
2017-01-26,17.285,17.39,16.795,16.865,88052.4078
2017-01-27,16.795,16.935,16.515,16.655,296018.6361
2017-01-30,16.655,16.655,15.395,15.535,392095.7363
2017-01-31,15.745,15.745,15.395,15.535,127943.5144
2017-02-01,15.745,15.745,15.395,15.605,82955.7364
2017-02-02,15.605,15.815,15.325,15.815,149304.4922
2017-02-03,15.885,16.165,15.605,15.815,103226.9588
2017-02-06,15.885,15.885,15.115,15.255,157160.7055
2017-02-07,15.185,15.255,14.975,15.045,125277.2862
2017-02-08,14.835,15.395,14.415,15.325,218898.7928
2017-02-09,15.325,15.675,15.325,15.395,83070.7709
2017-02-10,15.675,15.815,15.395,15.605,69198.1818
2017-02-13,15.535,15.605,15.255,15.535,74002.3369
2017-02-14,15.535,15.675,15.185,15.465,73527.0515
2017-02-15,15.535,15.745,15.325,15.675,82342.4096
2017-02-16,15.745,15.955,15.535,15.815,97633.7099
2017-02-17,15.675,16.095,15.605,16.095,92115.0548
2017-02-21,16.375,16.445,16.165,16.375,74820.7252
2017-02-22,16.235,16.235,15.605,15.815,128835.4962
2017-02-23,16.025,16.095,15.605,15.885,70146.6091
2017-02-24,15.675,15.885,15.115,15.115,115212.4105
2017-02-27,15.255,15.255,14.905,14.975,79527.2796
2017-02-28,14.835,15.605,14.695,15.465,156480.6444
2017-03-01,15.605,15.745,15.535,15.605,49608.5924
2017-03-02,15.395,15.745,15.185,15.185,64182.2489
2017-03-03,15.185,15.675,15.185,15.605,66064.3848
2017-03-06,15.535,15.675,15.255,15.325,81195.78
2017-03-07,15.325,15.465,15.045,15.115,127085.257
2017-03-08,15.045,15.29,14.345,14.345,100745.2145
2017-03-09,14.205,14.485,13.715,13.995,159968.6905
2017-03-10,14.205,14.275,13.645,14.135,93736.3982
2017-03-13,14.135,14.555,14.065,14.415,81925.5703
2017-03-14,14.065,14.065,13.365,13.435,109787.9265
2017-03-15,13.785,15.325,13.785,15.325,436049.2041
2017-03-16,15.395,15.885,15.325,15.675,163183.3689
2017-03-17,15.745,15.815,14.66,14.695,251960.1368
2017-03-20,14.625,14.905,14.345,14.765,100064.8676
2017-03-21,14.835,14.835,14.205,14.345,117400.6382
2017-03-22,14.345,14.87,13.82,14.765,148837.495
2017-03-23,14.835,15.185,14.555,14.765,151033.7251
2017-03-24,14.765,15.115,14.695,14.905,111133.4729
2017-03-27,14.695,15.185,14.485,15.185,74725.9825
2017-03-28,15.045,15.745,15.045,15.325,115127.6708
2017-03-29,15.255,16.165,15.255,15.885,181766.7994
2017-03-30,16.095,16.235,15.535,15.675,75000.7792
2017-03-31,15.675,15.885,15.395,15.885,74499.9147
2017-04-03,15.675,15.885,15.465,15.885,56645.8458
2017-04-04,15.745,15.955,15.71,15.955,41954.8684
2017-04-05,16.095,16.515,15.325,15.745,210290.9255
2017-04-06,15.885,16.025,15.675,16.025,64669.5379
2017-04-07,15.955,16.095,15.465,15.465,75288.5798
2017-04-10,15.605,15.885,15.535,15.815,93492.1821
2017-04-11,15.605,15.675,15.115,15.535,146034.0828
2017-04-12,15.535,15.535,14.975,15.045,88312.4858
2017-04-13,15.115,15.185,14.415,14.555,91948.5763
2017-04-17,14.555,14.625,14.205,14.485,74366.0174
2017-04-18,14.555,14.835,14.275,14.625,100379.5334
2017-04-19,14.695,14.695,13.995,14.275,209352.787
2017-04-20,14.275,14.555,14.065,14.135,193656.7939
2017-04-21,14.135,14.275,14.065,14.205,252760.5197
2017-04-24,14.205,14.555,14.205,14.275,229560.9905
2017-04-25,14.275,14.625,14.205,14.555,305467.4699
2017-04-26,14.345,14.625,14.065,14.065,107385.4917
2017-04-27,13.925,14.065,13.645,13.925,90749.3595
2017-04-28,13.995,14.345,13.925,14.345,75954.208
2017-05-01,14.135,14.205,13.785,14.135,97599.1281
2017-05-02,14.065,14.205,13.785,13.995,131069.8806
2017-05-03,13.995,14.205,13.785,13.925,299947.6716
2017-05-04,13.995,14.065,13.575,13.785,181663.6256
2017-05-05,13.645,14.485,13.645,14.345,141372.6848
2017-05-08,14.415,14.905,14.275,14.765,98483.822
2017-05-09,14.765,14.835,14.555,14.765,38779.7733
2017-05-10,14.835,15.465,14.695,15.185,201081.3063
2017-05-11,15.325,15.535,14.975,14.975,69139.8786
2017-05-12,14.975,15.115,14.905,14.905,36180.851
2017-05-15,15.395,15.675,15.045,15.255,226202.6976
2017-05-16,15.325,15.395,14.765,14.905,82926.299
2017-05-17,14.835,14.905,14.415,14.765,483908.8434
2017-05-18,14.625,14.905,14.415,14.485,109977.269
2017-05-19,14.695,15.185,14.625,14.905,90945.847
2017-05-23,15.115,15.115,14.765,14.975,39658.3225
2017-05-24,15.045,15.255,14.625,14.695,113938.1712
2017-05-25,14.625,14.94,13.505,13.715,292654.6272
2017-05-26,13.925,14.135,13.575,13.785,216769.4399
2017-05-29,14.135,14.135,13.785,13.785,38416.0928
2017-05-30,13.785,13.785,13.155,13.295,174673.6721
2017-05-31,13.225,13.295,12.665,13.085,96284.7339
2017-06-01,13.365,13.645,13.155,13.225,78465.3897
2017-06-02,13.155,13.225,12.805,12.875,260470.6892
2017-06-05,12.805,13.015,12.595,12.735,84499.4851
2017-06-06,12.665,13.505,12.665,13.365,78804.4914
2017-06-07,13.225,13.645,12.385,12.455,274109.351
2017-06-08,12.455,12.805,12.245,12.525,116141.1176
2017-06-09,12.595,12.945,12.385,12.875,77040.5338
2017-06-12,13.155,13.225,12.735,12.875,65690.9871
2017-06-13,12.875,13.155,12.595,13.085,81550.0291
2017-06-14,12.945,13.015,12.315,12.315,87512.3887
2017-06-15,12.315,12.385,11.615,11.895,235160.3841
2017-06-16,11.895,12.245,11.755,11.895,105673.121
2017-06-19,11.965,12.385,11.825,12.175,98406.656
2017-06-20,11.965,12.035,11.615,11.895,141807.1008
2017-06-21,11.825,12.105,10.915,11.265,235658.2477
2017-06-22,11.265,12.105,11.195,11.895,194651.5208
2017-06-23,11.965,12.245,11.615,12.245,102292.3928
2017-06-26,12.315,12.315,11.79,11.895,76923.07
2017-06-27,12.175,12.385,12.035,12.175,83313.8438
2017-06-28,12.315,12.315,10.915,11.615,398028.9443
2017-06-29,11.475,12.035,11.475,11.615,48763.4818
2017-06-30,11.545,11.895,11.335,11.405,98460.8151
2017-07-04,11.755,11.825,11.265,11.335,58501.9739
2017-07-05,11.335,11.335,10.495,10.565,109553.7134
2017-07-06,10.635,10.985,10.355,10.355,86555.8161
2017-07-07,10.005,10.04,9.585,9.935,158527.9727
2017-07-10,9.445,10.285,9.445,10.215,65728.9985
2017-07-11,10.005,10.215,9.725,9.725,98054.6933
2017-07-12,9.795,10.145,9.725,10.145,205847.45
2017-07-13,10.215,10.215,10.005,10.075,25269.7215
2017-07-14,10.005,10.285,10.005,10.285,35497.6461
2017-07-17,10.215,10.705,10.145,10.285,44365.7343
2017-07-18,10.215,10.425,10.145,10.215,127581.8345
2017-07-19,10.215,11.055,10.145,10.915,231311.0868
2017-07-20,10.985,11.195,10.565,10.67,138746.4686
2017-07-21,10.705,10.775,10.215,10.495,103975.1832
2017-07-24,10.425,10.495,10.145,10.215,103395.4379
2017-07-25,10.425,11.055,10.355,10.845,181058.3012
2017-07-26,11.055,11.335,10.845,10.985,277012.3645
2017-07-27,10.915,11.195,10.915,10.985,48126.0049
2017-07-28,10.915,11.125,10.635,10.705,56756.1646
2017-07-31,10.635,10.705,10.145,10.285,55690.988
2017-08-01,10.145,10.285,9.795,10.005,56945.2213
2017-08-02,10.075,10.425,9.935,10.215,47860.4967
2017-08-03,10.215,10.355,9.795,9.795,96187.8477
2017-08-04,9.795,10.355,9.795,10.285,78814.0657
2017-08-08,9.795,10.075,9.725,9.795,67158.713
2017-08-09,9.935,9.935,9.375,9.375,138697.4539
2017-08-10,9.095,9.445,8.535,8.605,299656.5843
2017-08-11,8.395,8.815,8.395,8.605,95755.4323
2017-08-14,8.535,8.745,8.19,8.26,52886.4326
2017-08-15,8.12,8.12,7.84,7.91,57086.9781
2017-08-16,7.84,8.05,7.56,7.56,82215.3715
2017-08-17,7.56,7.56,7.21,7.49,39635.1727
2017-08-18,7.56,7.7,7.28,7.42,75716.5653
2017-08-21,7.49,7.49,7.28,7.35,35173.6918
2017-08-22,7.35,7.7,7.35,7.63,88624.2936
2017-08-23,7.56,7.84,7.56,7.84,60288.081
2017-08-24,7.84,8.36,7.77,8.26,100839.8143
2017-08-25,8.33,9.095,8.26,8.815,116337.1764
2017-08-28,8.815,8.885,8.05,8.26,92232.5186
2017-08-29,8.26,8.465,8.19,8.19,36662.8527
2017-08-30,8.26,8.395,8.05,8.33,39207.473
2017-08-31,8.395,8.885,8.33,8.745,51804.6796
2017-09-01,8.605,8.885,8.605,8.885,50747.6483
2017-09-05,8.955,9.095,8.745,8.745,81946.005
2017-09-06,8.885,9.025,8.815,8.885,61176.919
2017-09-07,8.885,8.955,8.605,8.605,36649.9917
2017-09-08,8.535,8.675,8.26,8.26,29471.696
2017-09-11,8.19,8.465,8.19,8.395,35956.2122
2017-09-12,8.19,8.745,8.19,8.605,33878.4462
2017-09-13,8.605,9.165,8.605,9.165,113765.8338
2017-09-14,9.235,9.445,8.745,8.745,54502.6316
2017-09-15,8.675,8.885,8.465,8.885,46790.7473
2017-09-18,8.675,8.815,8.535,8.605,40548.4466
2017-09-19,8.675,8.815,8.395,8.535,32226.5222
2017-09-20,8.535,8.955,8.535,8.885,79554.2877
2017-09-21,8.745,9.095,8.745,8.955,66901.6359
2017-09-22,9.095,9.305,8.885,9.025,57052.825
2017-09-25,9.025,9.655,9.025,9.655,131767.5184
2017-09-26,9.515,9.725,9.375,9.445,108013.1085
2017-09-27,9.445,9.515,9.165,9.235,82683.369
2017-09-28,9.305,9.445,9.025,9.025,56159.1284
2017-09-29,9.025,9.305,9.025,9.235,26723.729
2017-10-02,9.095,9.375,8.955,9.235,37825.63
2017-10-03,9.305,9.585,9.025,9.585,104318.2861
2017-10-04,9.585,9.585,9.025,9.165,197447.9309
2017-10-05,9.235,9.795,9.165,9.725,141841.5397
2017-10-06,9.445,9.585,9.095,9.235,106179.2728
2017-10-10,9.445,9.515,9.27,9.445,92539.6107
2017-10-11,9.375,9.445,9.095,9.165,74176.9607
2017-10-12,9.095,9.235,8.955,9.095,85207.9833
2017-10-13,9.165,9.375,8.955,9.095,74770.996
2017-10-16,9.165,9.305,9.025,9.235,108500.9691
2017-10-17,9.165,9.165,8.955,9.095,90318.516
2017-10-18,9.095,9.165,8.955,8.955,34488.7721
2017-10-19,8.815,8.955,8.815,8.885,44784.1455
2017-10-20,8.815,9.025,8.675,8.955,47908.9398
2017-10-23,9.095,9.095,8.745,8.745,41084.3216
2017-10-24,8.745,9.095,8.675,8.815,75964.3539
2017-10-25,8.815,8.815,8.605,8.815,55508.9334
2017-10-26,8.815,8.815,8.605,8.745,28594.8616
2017-10-27,8.815,9.165,8.605,9.025,155123.8089
2017-10-30,9.095,9.375,9.025,9.095,83990.904
2017-10-31,9.095,9.935,9.095,9.585,192108.9011
2017-11-01,10.005,10.495,9.865,10.285,175590.8043
2017-11-02,10.285,10.285,9.865,10.145,110261.3542
2017-11-03,10.285,10.285,9.865,10.285,149279.7705
2017-11-06,10.565,10.775,10.285,10.775,150375.2419
2017-11-07,10.705,10.705,10.285,10.565,100320.9444
2017-11-08,10.565,10.845,10.215,10.635,322808.0991
2017-11-09,10.635,10.915,10.565,10.565,320482.5445
2017-11-10,10.635,11.335,10.635,10.705,604378.402
2017-11-13,11.265,11.405,10.705,10.775,284433.3044
2017-11-14,10.705,10.705,10.005,10.355,233785.4003
2017-11-15,10.005,11.055,9.865,10.985,260780.7822
2017-11-16,11.195,11.265,10.915,10.985,164721.5445
2017-11-17,11.195,11.265,11.09,11.195,136864.9043
2017-11-20,11.545,11.545,10.985,11.195,141261.7944
2017-11-21,11.685,12.315,11.475,11.895,321627.4593
2017-11-22,12.245,12.455,12.105,12.35,137342.0474
2017-11-23,12.595,12.665,12.385,12.665,71980.159
2017-11-24,12.945,12.945,12.175,12.245,137028.9535
2017-11-27,12.175,12.245,11.265,11.615,180176.894
2017-11-28,11.615,11.755,11.265,11.405,106836.327
2017-11-29,11.475,11.685,10.985,11.405,155806.4422
2017-11-30,11.335,11.755,11.335,11.755,102114.0536
2017-12-01,11.895,12.035,11.475,11.685,147438.504
2017-12-04,11.475,11.545,10.915,10.985,398344.4675
2017-12-05,10.915,11.405,10.915,11.405,65990.2197
2017-12-06,11.335,11.335,10.775,10.775,159948.6845
2017-12-07,10.775,11.125,10.705,10.845,60982.0034
2017-12-08,10.915,11.125,10.705,10.705,57083.1198
2017-12-11,10.705,10.915,10.355,10.775,133269.3974
2017-12-12,10.915,10.985,10.565,10.775,38784.0603
2017-12-13,10.705,10.985,10.565,10.775,87401.3554
2017-12-14,10.635,10.635,10.285,10.285,81260.3708
2017-12-15,10.285,10.565,10.285,10.355,41136.0514
2017-12-18,10.285,10.705,10.285,10.565,88643.1564
2017-12-19,10.495,10.705,10.495,10.565,65667.8373
2017-12-20,10.565,10.915,10.495,10.845,106376.3319
2017-12-21,10.985,11.125,10.915,11.125,97913.651
2017-12-22,11.055,11.125,10.845,10.985,72556.3318
2017-12-27,11.195,11.195,10.565,10.635,117898.0731
2017-12-28,10.635,10.775,10.565,10.705,33387.5847
2017-12-29,10.845,10.915,10.635,10.915,59870.0985
2018-01-02,10.915,11.475,10.845,11.475,93953.1775
2018-01-03,11.405,11.895,11.335,11.685,79826.798
2018-01-04,11.615,11.755,11.405,11.475,68438.8112
2018-01-05,11.405,11.545,10.775,10.915,80055.5809
2018-01-08,10.985,11.055,10.635,10.915,51270.9481
2018-01-09,10.705,11.125,10.635,10.915,96383.3349
2018-01-10,10.845,11.195,10.845,10.915,48346.7854
2018-01-11,10.915,11.195,10.845,10.985,77152.1387
2018-01-12,10.985,11.125,10.635,10.845,166006.3584
2018-01-15,10.775,10.845,10.635,10.775,37222.1633
2018-01-16,10.775,11.055,10.565,10.635,133790.2679
2018-01-17,10.495,10.705,10.425,10.635,185423.6104
2018-01-18,10.565,10.635,10.425,10.495,54173.1042
2018-01-19,10.355,10.425,10.145,10.215,147966.6624
2018-01-22,10.145,10.355,10.005,10.005,92861.4215
2018-01-23,10.145,10.215,9.935,10.145,101254.3672
2018-01-24,10.145,10.145,9.795,9.865,87711.7342
2018-01-25,9.865,10.215,9.865,10.005,151480.7163
2018-01-26,9.935,10.215,9.935,10.215,80063.1546
2018-01-29,10.145,10.145,9.515,9.655,124808.5742
2018-01-30,9.445,9.655,8.955,9.025,191028.1484
2018-01-31,8.955,9.165,8.745,8.955,96018.6541
2018-02-01,8.955,9.095,8.78,8.815,129404.9527
2018-02-02,8.745,9.025,8.535,8.815,163880.2922
2018-02-05,8.535,8.885,8.465,8.535,232523.4504
2018-02-06,8.395,8.605,8.26,8.33,118220.3126
2018-02-07,8.465,8.745,8.26,8.26,106286.5907
2018-02-08,8.26,8.465,7.91,7.91,102215.6555
2018-02-09,7.91,8.05,7.42,7.77,254850.1464
2018-02-12,7.77,8.535,7.7,8.12,151389.689
2018-02-13,8.33,8.395,7.98,8.19,164312.9934
2018-02-14,8.33,8.885,8.05,8.745,121934.1407
2018-02-15,8.815,8.885,8.26,8.64,69678.04
2018-02-16,8.675,8.815,8.605,8.745,27437.3716
2018-02-20,8.955,9.025,8.745,8.885,48529.5545
2018-02-21,8.745,8.885,8.465,8.465,40063.8727
2018-02-22,8.465,8.955,8.465,8.605,73337.4232
2018-02-23,8.605,8.885,8.605,8.885,31673.4992
2018-02-26,8.955,9.095,8.885,8.955,31632.6298
2018-02-27,9.095,9.095,8.535,8.675,72536.4687
2018-02-28,8.815,8.815,8.26,8.26,84293.4233
2018-03-01,8.26,8.465,7.98,7.98,109151.8786
2018-03-02,7.98,8.745,7.98,8.33,105963.6367
2018-03-05,8.19,9.025,8.05,8.745,76489.0827
2018-03-06,8.955,8.955,8.71,8.745,33293.9852
2018-03-07,8.465,8.885,8.05,8.605,238040.1049
2018-03-08,8.885,8.885,8.465,8.535,128834.9246
2018-03-09,8.675,8.675,8.26,8.605,139300.2061
2018-03-12,8.395,8.675,8.395,8.605,87239.3068
2018-03-13,8.465,8.815,8.465,8.465,46375.6228
2018-03-14,8.465,8.535,8.26,8.395,32089.4811
2018-03-15,8.535,8.535,8.26,8.395,49775.9283
2018-03-16,8.395,8.675,8.33,8.535,54940.1914
2018-03-19,8.535,8.535,8.19,8.33,50809.8098
2018-03-20,8.395,8.395,8.19,8.19,34265.4194
2018-03-21,8.395,9.375,8.33,9.375,219111.5709
2018-03-22,9.305,9.305,8.675,8.955,82204.9398
2018-03-23,9.095,9.235,8.675,8.675,63230.2491
2018-03-26,8.745,9.025,8.395,8.535,56249.5841
2018-03-27,8.535,8.675,8.33,8.465,31678.2149
2018-03-28,8.19,8.605,8.19,8.395,80986.0028
2018-03-29,8.465,9.025,8.465,9.025,48040.6936
2018-04-02,9.025,10.075,8.885,9.235,304782.4073
2018-04-03,9.305,9.375,9.025,9.375,45894.3356
2018-04-04,9.165,9.515,8.955,9.375,76019.942
2018-04-05,9.305,9.83,9.235,9.585,138171.5819
2018-04-06,9.655,9.725,9.375,9.515,64294.5683
2018-04-09,9.585,9.725,9.235,9.235,48742.6184
2018-04-10,9.445,9.725,9.235,9.585,32371.4228
2018-04-11,9.445,9.865,9.445,9.795,82812.5506
2018-04-12,9.725,9.725,9.585,9.725,17371.9243
2018-04-13,9.725,9.795,9.515,9.795,70028.7166
2018-04-16,9.515,9.725,9.375,9.445,47577.9834
2018-04-17,9.445,9.795,9.445,9.725,61047.1658
2018-04-18,9.795,10.145,9.795,10.075,170083.867
2018-04-19,10.145,10.285,10.075,10.075,137950.5156
2018-04-20,9.865,10.145,9.865,10.005,60829.2433
2018-04-23,9.865,10.215,9.865,10.145,46201.8564
2018-04-24,10.075,10.495,10.005,10.005,58493.9715
2018-04-25,9.935,10.495,9.935,10.425,190285.64
2018-04-26,10.495,10.635,10.425,10.565,89615.3051
2018-04-27,10.635,10.635,10.075,10.145,64564.7922
2018-04-30,10.215,10.215,9.935,9.935,155844.1678
2018-05-01,9.935,10.075,9.725,9.865,76006.3665
2018-05-02,9.795,10.425,9.725,10.425,69239.337
2018-05-03,10.285,10.495,9.935,10.355,57552.2605
2018-05-04,10.425,10.425,10.215,10.425,32809.1255
2018-05-07,10.495,10.775,10.285,10.285,59526.1382
2018-05-08,10.355,10.635,10.145,10.425,74410.6022
2018-05-09,10.425,10.775,10.355,10.425,87212.2987
2018-05-10,10.565,10.565,10.25,10.425,52372.4213
2018-05-11,10.145,10.425,9.935,10.145,115946.6307
2018-05-14,10.005,10.355,10.005,10.355,53609.5066
2018-05-15,10.355,10.355,10.215,10.215,27579.5571
2018-05-16,10.215,10.425,10.215,10.285,19547.7197
2018-05-17,10.355,10.845,10.355,10.635,146014.7913
2018-05-18,10.635,10.845,10.565,10.635,114989.2007
2018-05-22,10.635,11.125,10.635,10.915,123534.4778
2018-05-23,10.915,10.915,10.565,10.705,38894.0933
2018-05-24,10.635,10.635,10.495,10.495,47164.0021
2018-05-25,10.355,10.355,9.865,9.935,70271.2179
2018-05-28,9.795,9.865,9.655,9.725,15320.8806
2018-05-29,9.865,10.145,9.795,10.075,34142.5254
2018-05-30,10.005,10.425,10.005,10.355,22498.8905
2018-05-31,10.355,10.425,10.145,10.285,24672.8282
2018-06-01,10.145,10.285,10.005,10.075,19729.6314
2018-06-04,10.075,10.145,9.725,9.725,5487.36
2018-06-05,9.795,10.425,9.795,10.075,63388.7252
2018-06-06,10.005,10.355,9.935,10.215,80617.035
2018-06-07,10.215,10.775,10.215,10.635,55853.7511
2018-06-08,10.495,10.565,10.285,10.355,63550.0593
2018-06-11,10.285,10.565,10.285,10.565,40815.8125
2018-06-12,10.425,10.775,10.425,10.705,51666.7811
2018-06-13,10.705,10.845,10.565,10.775,21317.822
2018-06-14,10.775,10.845,10.285,10.355,52107.9134
2018-06-15,10.285,10.355,10.145,10.145,37001.6686
2018-06-18,10.145,10.565,10.145,10.285,59245.9113
2018-06-19,10.285,10.355,10.145,10.355,32633.0727
2018-06-20,10.285,10.425,10.075,10.075,30445.7024
2018-06-21,10.145,10.355,9.865,9.865,34279.9952
2018-06-22,9.935,10.285,9.865,10.215,54412.8904
2018-06-25,10.005,10.285,9.865,9.865,50180.4782
2018-06-26,9.865,10.145,9.865,10.005,24129.5224
2018-06-27,10.145,10.425,10.075,10.425,60802.3781
2018-06-28,10.355,10.495,10.075,10.075,38369.0787
2018-06-29,10.005,10.425,10.005,10.425,58841.5043
2018-07-03,10.355,10.635,10.285,10.565,29751.9229
2018-07-04,10.425,10.495,10.355,10.355,19568.4402
2018-07-05,10.285,10.425,10.215,10.215,27938.9506
2018-07-06,10.285,10.495,10.215,10.285,69900.6782
2018-07-09,10.285,10.565,10.215,10.425,61459.7181
2018-07-10,10.425,10.705,10.215,10.705,109725.3363
2018-07-11,10.635,10.705,10.215,10.285,55981.9324
2018-07-12,10.355,10.495,10.285,10.285,86739.7284
2018-07-13,10.355,10.495,10.285,10.425,31706.3662
2018-07-16,10.285,10.425,9.865,9.865,44557.649
2018-07-17,9.865,10.005,9.585,9.655,73686.0992
2018-07-18,9.585,9.795,9.515,9.585,30818.9572
2018-07-19,9.655,10.075,9.515,9.725,19197.7576
2018-07-20,9.795,9.865,9.445,9.515,34941.6222
2018-07-23,9.515,9.655,9.445,9.515,32717.0979
2018-07-24,9.515,9.725,9.515,9.655,24510.6367
2018-07-25,9.585,9.655,9.515,9.655,9558.8668
2018-07-26,9.725,9.725,9.515,9.725,11504.1645
2018-07-27,9.655,9.725,9.515,9.725,26958.5137
2018-07-30,9.585,9.935,9.515,9.795,54753.8498
2018-07-31,9.515,9.795,9.515,9.725,36499.8038
2018-08-01,9.585,9.795,9.585,9.725,12117.4913
2018-08-02,9.585,9.865,9.305,9.515,82591.913
2018-08-03,9.445,9.445,9.235,9.375,123708.8158
2018-08-07,9.445,9.515,9.095,9.165,156545.8068
2018-08-08,9.095,9.235,8.745,8.745,96441.3523
2018-08-09,8.745,8.885,8.745,8.745,29279.6384
2018-08-10,8.745,9.025,8.675,8.885,17248.6016
2018-08-13,8.815,8.955,8.745,8.745,30179.1939
2018-08-14,8.745,9.025,8.745,8.885,24401.7469
2018-08-15,8.745,9.025,8.675,8.885,37455.3761
2018-08-16,8.675,9.095,8.675,9.095,30964.5723
2018-08-17,8.885,9.095,8.885,9.095,13985.9088
2018-08-20,9.095,9.235,8.955,9.095,9989.4245
2018-08-21,9.095,9.375,9.095,9.235,15394.3312
2018-08-22,9.095,9.515,9.095,9.515,28646.1627
2018-08-23,9.375,9.655,9.235,9.585,50413.4052
2018-08-24,9.515,9.865,9.515,9.865,45678.6995
2018-08-27,9.725,9.865,9.725,9.795,16144.5562
2018-08-28,9.725,9.795,9.515,9.515,26020.5181
2018-08-29,9.445,9.655,9.375,9.515,18059.5591
2018-08-30,9.585,9.655,9.305,9.305,7027.5362
2018-08-31,9.235,9.235,8.955,8.955,38071.418
2018-09-04,9.025,9.235,8.885,9.025,18993.9822
2018-09-05,8.815,9.095,8.815,8.815,27591.2749
2018-09-06,8.815,9.095,8.675,8.675,44250.5569
2018-09-07,8.675,8.815,8.535,8.675,24173.3927
2018-09-10,8.675,8.815,8.395,8.395,40304.3734
2018-09-11,8.465,8.675,8.395,8.535,16365.4796
2018-09-12,8.605,8.675,8.465,8.605,24868.3154
2018-09-13,8.465,8.675,8.465,8.605,18462.5371
2018-09-14,8.465,8.5,8.33,8.465,30527.2983
2018-09-17,8.395,8.535,8.05,8.05,59878.2438
2018-09-18,8.26,8.5,8.19,8.465,71819.3965
2018-09-19,8.33,8.675,8.33,8.535,29148.742
2018-09-20,8.535,8.605,8.465,8.465,26388.7714
2018-09-21,8.465,8.745,8.465,8.745,18947.8255
2018-09-24,8.745,9.095,8.605,9.095,38890.6637
2018-09-25,9.095,9.165,8.885,9.025,20721.3574
2018-09-26,8.815,8.955,8.535,8.535,19208.0464
2018-09-27,8.885,8.885,8.675,8.815,18420.8103
2018-09-28,8.885,8.885,8.465,8.465,33219.5343
2018-10-01,8.605,8.745,8.465,8.535,24997.3541
2018-10-02,8.535,8.605,8.19,8.19,30364.3923
2018-10-03,8.33,8.535,8.19,8.535,17965.388
2018-10-04,8.535,8.78,8.33,8.465,23773.8443
2018-10-05,8.33,8.465,8.26,8.26,26926.5041
2018-10-09,7.98,8.26,7.98,8.26,27772.4721
2018-10-10,8.05,8.19,8.05,8.12,33744.9776
2018-10-11,7.84,8.05,7.7,7.84,52954.5959
2018-10-12,7.91,7.98,7.49,7.49,71707.3629
2018-10-15,7.49,7.63,7.07,7.35,57678.4412
2018-10-16,7.49,7.56,7.28,7.42,19440.116
2018-10-17,7.63,7.63,7.07,7.07,32217.5195
2018-10-18,7.14,7.35,7.0,7.14,37046.3963
2018-10-19,7.14,7.63,7.14,7.56,53688.6732
2018-10-22,7.49,7.56,7.14,7.14,96624.1214
2018-10-23,7.14,7.35,7.0,7.21,47770.1839
2018-10-24,7.35,7.35,6.93,7.07,63036.3338
2018-10-25,7.07,7.28,7.07,7.21,20660.0533
2018-10-26,7.21,7.28,7.07,7.14,17542.8327
2018-10-29,7.07,7.07,6.65,6.65,65348.3129
2018-10-30,6.58,6.65,6.37,6.58,30028.2915
2018-10-31,6.58,6.93,6.51,6.72,19628.3153
2018-11-01,6.86,6.86,6.51,6.79,38324.4939
2018-11-02,6.86,6.86,6.16,6.37,71719.0807
2018-11-05,6.16,6.79,6.16,6.65,59612.4498
2018-11-06,6.58,6.86,6.44,6.79,21256.6608
2018-11-07,6.58,6.65,6.3,6.58,36317.7492
2018-11-08,6.37,6.51,6.23,6.23,34626.5277
2018-11-09,6.23,6.23,5.74,5.74,84540.7832
2018-11-12,5.88,5.88,5.04,5.11,58723.8976
2018-11-13,5.11,5.32,4.76,4.9,99432.678
2018-11-14,4.9,5.11,4.76,4.9,106827.0385
2018-11-15,5.04,5.04,4.69,5.04,87355.9132
2018-11-16,4.97,5.81,4.9,5.6,86654.1313
2018-11-19,5.39,5.81,5.32,5.6,45941.7784
2018-11-20,5.6,5.6,4.9,5.11,63334.2803
2018-11-21,5.11,5.39,5.04,5.39,34786.8615
2018-11-22,5.32,5.32,5.11,5.18,10510.295
2018-11-23,4.97,5.11,4.83,4.9,52309.1166
2018-11-26,4.9,5.04,4.62,4.83,74608.5187
2018-11-27,4.62,4.76,4.41,4.41,65821.4548
2018-11-28,4.48,4.55,4.34,4.34,48342.4984
2018-11-29,4.41,4.55,4.34,4.48,28000.8263
2018-11-30,4.48,4.76,4.27,4.69,58842.5046
2018-12-03,4.76,5.04,4.76,4.97,74183.2483
2018-12-04,4.97,5.18,4.83,4.9,65461.061
2018-12-05,4.76,5.11,4.76,4.97,71655.2044
2018-12-06,4.9,4.97,4.48,4.62,64657.8201
2018-12-07,4.69,4.97,4.62,4.62,53944.8929
2018-12-10,4.76,4.76,4.41,4.48,39318.6492
2018-12-11,4.48,4.62,4.41,4.55,31027.1625
2018-12-12,4.62,4.76,4.62,4.69,44606.235
2018-12-13,4.55,4.62,4.48,4.48,28878.5181
2018-12-14,4.34,4.41,4.13,4.2,92405.2847
2018-12-17,4.2,4.34,4.06,4.13,62839.1318
2018-12-18,4.13,4.41,3.92,3.92,98242.321
2018-12-19,4.2,4.2,3.85,3.85,62662.6503
2018-12-20,3.85,3.92,3.64,3.64,54315.4326
2018-12-21,3.57,3.71,3.29,3.29,78874.5124
2018-12-24,3.22,3.36,3.185,3.29,62582.4834
2018-12-27,3.29,3.5,2.975,3.43,92975.027
2018-12-28,3.43,3.5,3.22,3.395,126288.3037
2018-12-31,3.22,4.06,3.22,3.57,113625.6489
2019-01-02,3.64,4.48,3.64,4.2,100332.0906
2019-01-03,4.48,4.69,4.27,4.55,79439.1103
2019-01-04,4.55,5.18,4.55,4.83,142067.3217
2019-01-07,4.97,5.04,4.76,4.83,59693.4741
2019-01-08,4.76,4.9,4.41,4.48,49498.4165
2019-01-09,4.76,4.76,4.48,4.76,37506.6772
2019-01-10,4.76,4.83,4.55,4.83,29567.1532
2019-01-11,4.62,4.83,4.62,4.76,19052.4283
2019-01-14,4.62,4.69,4.41,4.48,58171.4462
2019-01-15,4.55,4.69,4.48,4.48,14388.8868
2019-01-16,4.48,4.62,4.34,4.48,35472.6386
2019-01-17,4.34,4.48,4.27,4.34,44146.9544
2019-01-18,4.34,4.55,4.34,4.48,33150.7994
2019-01-21,4.48,4.48,4.34,4.41,12051.7573
2019-01-22,4.41,4.41,4.13,4.13,50615.0371
2019-01-23,4.2,4.27,4.13,4.13,19677.0442
2019-01-24,4.06,4.34,3.99,4.2,28948.1104
2019-01-25,4.2,4.27,4.06,4.06,27951.5258
2019-01-28,3.92,4.13,3.92,3.92,23456.1776
2019-01-29,3.92,4.06,3.85,3.85,27112.1312
2019-01-30,3.92,4.06,3.43,3.71,201959.2839
2019-01-31,3.64,3.85,3.5,3.71,116621.1187
2019-02-01,3.71,3.71,3.5,3.57,26566.9677
2019-02-04,3.57,3.64,3.43,3.5,54660.679
2019-02-05,3.43,3.5,3.325,3.325,38863.7985
2019-02-06,3.29,3.36,3.22,3.255,47501.389
2019-02-07,3.29,3.29,3.08,3.08,67822.0548
2019-02-08,3.115,3.15,3.045,3.08,84559.2173
2019-02-11,3.15,3.71,3.115,3.64,180519.4253
2019-02-12,3.64,3.78,3.395,3.395,68747.9039
2019-02-13,3.395,3.57,3.36,3.36,58016.2568
2019-02-14,3.43,3.465,3.325,3.43,58500.8307
2019-02-15,3.43,3.5,3.36,3.43,449099.5466
2019-02-19,3.43,3.57,3.36,3.5,72659.3627
2019-02-20,3.43,3.5,3.36,3.43,121299.9505
2019-02-21,3.43,3.43,3.36,3.43,80501.0002
2019-02-22,3.36,3.395,3.255,3.255,89187.6054
2019-02-25,3.29,3.29,3.185,3.185,131614.3296
2019-02-26,3.185,3.22,3.15,3.185,64032.4897
2019-02-27,3.185,3.395,3.185,3.29,58919.5277
2019-02-28,3.325,3.36,3.185,3.185,63053.196
2019-03-01,3.22,3.64,3.22,3.5,114125.3702
2019-03-04,3.64,3.71,3.43,3.43,132480.1607
2019-03-05,3.43,3.465,3.29,3.395,115311.4402
2019-03-06,3.43,3.43,3.255,3.29,88457.8151
2019-03-07,3.22,3.255,2.8,2.87,268596.8406
2019-03-08,2.87,2.975,2.66,2.8,284206.8079
2019-03-11,2.765,2.87,2.66,2.8,136249.7198
2019-03-12,2.835,2.835,2.695,2.835,277716.8615
2019-03-13,2.765,2.835,2.66,2.765,170466.839
2019-03-14,2.765,2.8,2.695,2.695,73084.9189
2019-03-15,2.73,2.8,2.66,2.73,196139.9672
2019-03-18,2.73,2.765,2.625,2.66,76527.3799
2019-03-19,2.695,2.765,2.66,2.66,137321.7556
2019-03-20,2.695,2.765,2.66,2.765,218788.7598
2019-03-21,2.765,3.15,2.73,2.905,311148.8881
2019-03-22,2.975,2.975,2.73,2.765,100585.1665
2019-03-25,2.73,2.8,2.625,2.66,141182.7707
2019-03-26,2.695,2.73,2.66,2.695,95392.4663
2019-03-27,2.695,2.73,2.625,2.695,116667.5612
2019-03-28,2.625,2.695,2.59,2.695,53756.4078
2019-03-29,2.73,2.73,2.555,2.555,128727.7496
2019-04-01,2.59,2.625,2.52,2.52,44831.3025
2019-04-02,2.52,2.59,2.415,2.485,86324.7468
2019-04-03,2.485,2.66,2.415,2.59,113632.5081
2019-04-04,2.555,2.625,2.485,2.52,30848.9662
2019-04-05,2.59,2.66,2.52,2.59,53119.9312
2019-04-08,2.625,2.8,2.625,2.695,87620.7069
2019-04-09,2.765,2.765,2.695,2.73,18918.1023
2019-04-10,2.73,2.765,2.66,2.73,122453.2964
2019-04-11,2.66,2.765,2.66,2.73,239093.4208
2019-04-12,2.73,2.87,2.73,2.835,121475.7175
2019-04-15,2.8,2.835,2.73,2.73,147245.0174
2019-04-16,2.765,2.835,2.765,2.835,39354.66
2019-04-17,2.835,3.01,2.8,2.905,150852.9566
2019-04-18,2.94,3.08,2.905,3.01,142400.1358
2019-04-22,3.08,3.36,3.08,3.36,158148.859
2019-04-23,3.465,3.57,3.325,3.57,233766.5375
2019-04-24,3.57,3.64,3.255,3.29,174889.3082
2019-04-25,3.22,3.36,3.185,3.255,74927.4715
2019-04-26,3.15,3.255,3.045,3.08,42516.1796
2019-04-29,3.01,3.15,2.905,2.94,48778.3434
2019-04-30,2.87,2.975,2.73,2.73,66184.4208
2019-05-01,2.835,2.835,2.625,2.66,64527.4953
2019-05-02,2.66,2.695,2.59,2.59,50109.7427
2019-05-03,2.66,2.905,2.625,2.8,58212.6014
2019-05-06,2.765,2.905,2.695,2.87,64149.0961
2019-05-07,2.8,2.87,2.73,2.73,38068.56
2019-05-08,2.8,2.8,2.73,2.765,29758.925
2019-05-09,2.765,2.835,2.73,2.73,37652.5781
2019-05-10,2.73,3.045,2.73,2.975,66642.4153
2019-05-13,2.94,3.15,2.87,2.905,52747.3909
2019-05-14,2.94,2.94,2.8,2.87,73089.2059
2019-05-15,2.8,2.87,2.695,2.695,54402.8874
2019-05-16,2.73,2.8,2.695,2.695,40548.5895
2019-05-17,2.835,2.905,2.695,2.8,89055.4229
2019-05-21,2.8,2.87,2.625,2.625,135399.8935
2019-05-22,2.59,2.695,2.38,2.45,151170.7662
2019-05-23,2.345,2.485,2.275,2.275,120969.8515
2019-05-24,2.31,2.45,2.31,2.38,49951.5524
2019-05-27,2.45,2.45,2.31,2.345,24532.6433
2019-05-28,2.345,2.45,1.925,1.925,234056.4816
2019-05-29,2.03,2.17,1.96,2.1,317772.3031
2019-05-30,2.135,2.17,2.065,2.1,44682.5436
2019-05-31,2.03,2.065,1.96,2.03,53159.9432
2019-06-03,1.96,2.135,1.89,1.96,75770.7244
2019-06-04,1.96,2.03,1.96,1.995,25719.2849
2019-06-05,1.96,1.995,1.925,1.96,86253.4397
2019-06-06,1.995,1.995,1.89,1.89,46319.4631
2019-06-07,1.855,2.03,1.855,2.03,71023.5864
2019-06-10,1.8,2.23,1.8,2.21,205433.0
2019-06-11,2.15,2.17,1.85,1.93,127005.0
2019-06-12,1.87,1.87,1.61,1.7,477139.0
2019-06-13,1.72,1.74,1.48,1.48,341445.0
2019-06-14,1.46,1.48,1.39,1.41,180663.0
2019-06-17,1.39,1.59,1.32,1.49,317053.0
2019-06-18,1.47,1.58,1.45,1.55,231952.0
2019-06-19,1.55,1.55,1.42,1.45,154874.0
2019-06-20,1.47,1.57,1.43,1.5,251447.0
2019-06-21,1.49,1.59,1.49,1.53,48651.0
2019-06-24,1.53,1.54,1.5,1.52,48294.0
2019-06-25,1.5,1.54,1.47,1.52,55288.0
2019-06-26,1.53,1.64,1.53,1.58,197472.0
2019-06-27,1.56,1.73,1.55,1.6,168732.0
2019-06-28,1.64,1.69,1.54,1.56,102026.0
2019-07-02,1.56,1.56,1.42,1.44,106271.0
2019-07-03,1.44,1.44,1.36,1.37,62795.0
2019-07-04,1.35,1.44,1.34,1.38,181470.0
2019-07-05,1.41,1.41,1.37,1.38,42400.0
2019-07-08,1.38,1.43,1.37,1.4,52798.0
2019-07-09,1.39,1.46,1.36,1.44,106963.0
2019-07-10,1.44,1.48,1.41,1.44,37857.0
2019-07-11,1.43,1.45,1.41,1.41,22100.0
2019-07-12,1.39,1.4,1.38,1.39,46401.0
2019-07-15,1.36,1.45,1.34,1.36,143717.0
2019-07-16,1.34,1.35,1.29,1.3,127809.0
2019-07-17,1.3,1.34,1.29,1.33,57825.0
2019-07-18,1.31,1.31,1.27,1.28,58346.0
2019-07-19,1.27,1.32,1.27,1.27,50709.0
2019-07-22,1.26,1.3,1.23,1.3,60524.0
2019-07-23,1.25,1.34,1.25,1.31,40971.0
2019-07-24,1.29,1.33,1.29,1.33,8820.0
2019-07-25,1.32,1.33,1.29,1.3,11769.0
2019-07-26,1.29,1.3,1.25,1.26,24263.0
2019-07-29,1.23,1.24,1.17,1.19,31826.0
2019-07-30,1.21,1.32,1.19,1.3,60951.0
2019-07-31,1.27,1.44,1.27,1.44,108415.0
2019-08-01,1.44,1.44,1.32,1.33,37333.0
2019-08-02,1.27,1.35,1.25,1.3,66804.0
2019-08-06,1.3,1.47,1.28,1.41,143295.0
2019-08-07,1.36,1.45,1.32,1.4,54776.0
2019-08-08,1.38,1.49,1.38,1.48,59207.0
2019-08-09,1.39,1.53,1.38,1.52,42150.0
2019-08-12,1.59,1.77,1.45,1.63,117028.0
2019-08-13,1.69,1.69,1.62,1.66,66488.0
2019-08-14,1.6,1.69,1.36,1.66,158199.0
2019-08-15,1.61,1.64,1.59,1.61,31637.0
2019-08-16,1.57,1.63,1.49,1.58,33577.0
2019-08-19,1.53,1.57,1.49,1.51,48629.0
2019-08-20,1.45,1.48,1.39,1.42,56406.0
2019-08-21,1.38,1.43,1.35,1.37,37671.0
2019-08-22,1.36,1.39,1.34,1.34,18537.0
2019-08-23,1.31,1.36,1.29,1.32,54911.0
2019-08-26,1.33,1.33,1.29,1.29,13670.0
2019-08-27,1.28,1.34,1.27,1.32,33818.0
2019-08-28,1.33,1.33,1.3,1.3,28480.0
2019-08-29,1.3,1.33,1.26,1.33,56327.0
2019-08-30,1.27,1.31,1.27,1.27,36148.0
2019-09-03,1.29,1.29,1.21,1.22,56020.0
2019-09-04,1.25,1.27,1.24,1.25,57690.0
2019-09-05,1.22,1.35,1.22,1.3,179536.0
2019-09-06,1.3,1.3,1.27,1.3,12805.0
2019-09-09,1.27,1.41,1.27,1.35,116431.0
2019-09-10,1.57,1.57,1.38,1.4,382972.0
2019-09-11,1.44,1.44,1.33,1.34,127521.0
2019-09-12,1.28,1.32,1.28,1.3,92152.0
2019-09-13,1.32,1.32,1.24,1.25,125751.0
2019-09-16,1.51,1.52,1.32,1.39,440816.0
2019-09-17,1.4,1.4,1.29,1.29,99054.0
2019-09-18,1.28,1.32,1.26,1.26,45525.0
2019-09-19,1.25,1.29,1.25,1.26,39870.0
2019-09-20,1.28,1.29,1.26,1.27,32353.0
2019-09-23,1.26,1.28,1.26,1.27,24260.0
2019-09-24,1.23,1.26,1.22,1.22,105487.0
2019-09-25,1.23,1.23,1.19,1.2,56404.0
2019-09-26,1.18,1.19,1.15,1.15,38895.0
2019-09-27,1.15,1.16,1.13,1.14,45188.0
2019-09-30,1.14,1.14,1.1,1.1,64381.0
2019-10-01,1.08,1.12,1.03,1.09,79198.0
2019-10-02,1.08,1.09,1.01,1.02,95096.0
2019-10-03,0.98,1.04,0.98,1.03,114700.0
2019-10-04,1.02,1.04,0.98,1.01,50349.0
2019-10-07,0.98,0.99,0.96,0.97,39361.0
2019-10-08,0.92,0.96,0.87,0.89,126674.0
2019-10-09,0.9,0.9,0.8,0.8,250510.0
2019-10-10,0.8,0.87,0.8,0.85,89764.0
2019-10-11,0.89,0.89,0.85,0.86,71220.0
2019-10-15,0.89,0.92,0.82,0.85,68110.0
2019-10-16,0.84,0.93,0.84,0.92,84136.0
2019-10-17,0.93,0.93,0.89,0.89,23961.0
2019-10-18,0.89,0.95,0.88,0.91,51847.0
2019-10-21,0.88,0.93,0.85,0.93,152933.0
2019-10-22,0.9,0.92,0.85,0.88,174821.0
2019-10-23,0.85,0.89,0.85,0.87,22855.0
2019-10-24,0.83,0.9,0.83,0.86,29645.0
2019-10-25,0.84,0.9,0.84,0.87,34386.0
2019-10-28,0.88,0.89,0.83,0.835,43847.0
2019-10-29,0.82,0.85,0.81,0.82,35820.0
2019-10-30,0.81,0.82,0.77,0.8,131403.0
2019-10-31,0.83,0.84,0.79,0.79,59607.0
2019-11-01,0.77,0.82,0.76,0.82,44762.0
2019-11-04,0.85,0.88,0.84,0.87,46053.0
2019-11-05,0.89,0.91,0.84,0.84,129675.0
2019-11-06,0.85,0.85,0.81,0.82,23381.0
2019-11-07,0.8,0.81,0.78,0.8,49464.0
2019-11-08,0.8,0.85,0.79,0.85,56569.0
2019-11-11,0.84,0.85,0.79,0.79,9571.0
2019-11-12,0.78,0.84,0.78,0.8,86751.0
2019-11-13,0.77,0.81,0.77,0.81,24112.0
2019-11-14,0.78,0.81,0.78,0.8,13287.0
2019-11-15,0.77,0.84,0.77,0.8,27400.0
2019-11-18,0.83,0.83,0.75,0.76,39497.0
2019-11-19,0.75,0.75,0.67,0.73,87352.0
2019-11-20,0.73,0.73,0.68,0.71,38277.0
2019-11-21,0.69,0.71,0.68,0.69,78559.0
2019-11-22,0.68,0.7,0.67,0.67,29117.0
2019-11-25,0.67,0.68,0.63,0.63,70755.0
2019-11-26,0.51,0.67,0.51,0.6,130941.0
2019-11-27,0.6,0.65,0.6,0.62,16963.0
2019-11-28,0.59,0.65,0.58,0.63,16206.0
2019-11-29,0.58,0.66,0.57,0.63,27472.0
2019-12-02,0.62,0.7,0.6,0.65,144733.0
2019-12-03,0.63,0.64,0.61,0.61,45677.0
2019-12-04,0.6,0.78,0.6,0.71,202025.0
2019-12-05,0.72,0.75,0.71,0.71,48112.0
2019-12-06,0.67,0.9,0.67,0.9,192560.0
2019-12-09,0.91,1.14,0.91,1.07,308493.0
2019-12-10,1.09,1.12,0.89,0.92,175945.0
2019-12-11,0.92,1.0,0.92,0.98,102401.0
2019-12-12,1.02,1.02,0.92,0.96,153504.0
2019-12-13,0.92,0.96,0.88,0.9,86146.0
2019-12-16,0.95,0.96,0.9,0.94,99675.0
2019-12-17,0.95,0.98,0.92,0.97,99410.0
2019-12-18,0.97,0.97,0.9,0.9,151716.0
2019-12-19,0.97,0.97,0.88,0.94,246036.0
2019-12-20,0.95,0.95,0.87,0.87,131751.0
2019-12-23,0.9,0.9,0.84,0.88,167971.0
2019-12-24,0.85,0.9,0.84,0.88,78488.0
2019-12-27,0.91,0.93,0.88,0.9,147638.0
2019-12-30,0.93,0.93,0.85,0.89,149670.0
2019-12-31,0.88,0.97,0.88,0.93,56810.0
2020-01-02,0.89,0.98,0.89,0.94,45324.0
2020-01-03,0.98,1.03,0.95,1.01,157560.0
2020-01-06,1.07,1.11,1.02,1.09,181916.0
2020-01-07,1.08,1.11,1.04,1.11,65038.0
2020-01-08,1.11,1.11,1.08,1.08,67903.0
2020-01-09,1.05,1.08,1.01,1.04,70754.0
2020-01-10,1.01,1.03,1.01,1.03,16673.0
2020-01-13,1.0,1.03,0.98,1.01,43808.0
2020-01-14,0.98,1.1,0.96,1.1,54288.0
2020-01-15,1.06,1.11,1.05,1.05,37889.0
2020-01-16,1.06,1.11,1.06,1.1,60883.0
2020-01-17,1.09,1.23,1.08,1.21,149927.0
2020-01-20,1.26,1.26,1.1,1.19,94750.0
2020-01-21,1.2,1.24,1.15,1.16,37897.0
2020-01-22,1.18,1.23,1.12,1.13,63234.0
2020-01-23,1.13,1.13,1.05,1.08,69132.0
2020-01-24,1.07,1.08,1.02,1.05,61783.0
2020-01-27,1.04,1.05,1.0,1.01,70935.0
2020-01-28,1.0,1.05,1.0,1.03,18180.0
2020-01-29,1.07,1.07,1.0,1.05,45285.0
2020-01-30,1.0,1.06,0.9,0.95,336445.0
2020-01-31,0.98,0.98,0.88,0.91,432285.0
2020-02-03,0.91,0.93,0.89,0.9,42733.0
2020-02-04,0.9,0.94,0.87,0.93,92523.0
2020-02-05,0.93,0.95,0.9,0.91,75176.0
2020-02-06,0.91,0.93,0.9,0.91,133486.0
2020-02-07,0.89,0.91,0.89,0.9,183893.0
2020-02-10,0.92,0.92,0.89,0.91,27420.0
2020-02-11,0.89,0.92,0.89,0.9,25133.0
2020-02-12,0.9,0.92,0.89,0.92,57158.0
2020-02-13,0.89,0.94,0.89,0.91,25086.0
2020-02-14,0.96,0.96,0.88,0.93,22069.0
2020-02-18,0.91,0.95,0.9,0.9,29869.0
2020-02-19,0.89,0.94,0.89,0.93,12648.0
2020-02-20,0.92,0.95,0.92,0.93,28308.0
2020-02-21,0.9,0.94,0.85,0.91,198275.0
2020-02-24,0.84,0.88,0.82,0.85,79314.0
2020-02-25,0.84,0.9,0.78,0.8,57147.0
2020-02-26,0.79,0.86,0.75,0.75,59085.0
2020-02-27,0.75,0.75,0.63,0.73,178720.0
2020-02-28,0.62,0.82,0.6,0.82,137013.0
2020-03-02,0.79,0.79,0.72,0.72,42540.0
2020-03-03,0.75,0.75,0.64,0.65,278082.0
2020-03-04,0.65,0.69,0.64,0.64,111475.0
2020-03-05,0.6,0.65,0.59,0.6,333112.0
2020-03-06,0.58,0.63,0.56,0.6,176928.0
2020-03-09,0.48,0.485,0.35,0.36,309527.0
2020-03-10,0.49,0.49,0.37,0.375,233475.0
2020-03-11,0.375,0.39,0.3,0.31,231334.0
2020-03-12,0.37,0.37,0.27,0.31,141286.0
2020-03-13,0.47,0.47,0.28,0.305,164381.0
2020-03-16,0.265,0.305,0.23,0.27,158343.0
2020-03-17,0.265,0.3,0.265,0.29,72373.0
2020-03-18,0.27,0.3,0.25,0.28,165452.0
2020-03-19,0.28,0.315,0.245,0.245,187650.0
2020-03-20,0.305,0.305,0.25,0.27,108651.0
2020-03-23,0.29,0.29,0.25,0.26,88946.0
2020-03-24,0.265,0.29,0.255,0.255,105741.0
2020-03-25,0.29,0.29,0.26,0.27,112770.0
2020-03-26,0.29,0.29,0.255,0.28,156725.0
2020-03-27,0.285,0.285,0.225,0.24,373322.0
2020-03-30,0.27,0.27,0.215,0.23,128230.0
2020-03-31,0.25,0.26,0.22,0.23,140464.0
2020-04-01,0.245,0.245,0.225,0.23,108477.0
2020-04-02,0.25,0.25,0.2,0.23,345267.0
2020-04-03,0.235,0.26,0.23,0.255,420310.0
2020-04-06,0.26,0.265,0.245,0.245,59007.0
2020-04-07,0.26,0.27,0.24,0.245,82935.0
2020-04-08,0.25,0.27,0.22,0.25,79545.0
2020-04-09,0.29,0.29,0.255,0.28,242023.0
2020-04-13,0.29,0.29,0.26,0.26,144232.0
2020-04-14,0.28,0.29,0.265,0.29,108850.0
2020-04-15,0.29,0.29,0.25,0.255,224158.0
2020-04-16,0.26,0.27,0.255,0.27,18664.0
2020-04-17,0.275,0.285,0.27,0.275,79359.0
2020-04-20,0.275,0.28,0.26,0.265,114697.0
2020-04-21,0.275,0.285,0.26,0.28,63953.0
2020-04-22,0.28,0.285,0.27,0.27,66526.0
2020-04-23,0.275,0.285,0.27,0.28,98600.0
2020-04-24,0.29,0.29,0.28,0.28,67228.0
2020-04-27,0.28,0.28,0.265,0.275,210728.0
2020-04-28,0.285,0.29,0.26,0.27,94472.0
2020-04-29,0.29,0.295,0.27,0.28,181142.0
2020-04-30,0.29,0.3,0.28,0.29,60066.0
2020-05-01,0.315,0.33,0.28,0.285,135749.0
2020-05-04,0.3,0.3,0.27,0.275,38457.0
2020-05-05,0.28,0.305,0.28,0.3,222272.0
2020-05-06,0.305,0.31,0.28,0.285,196981.0
2020-05-07,0.285,0.355,0.285,0.325,236220.0
2020-05-08,0.32,0.38,0.31,0.32,142632.0
2020-05-11,0.335,0.35,0.31,0.34,112537.0
2020-05-12,0.33,0.365,0.33,0.34,108899.0
2020-05-13,0.37,0.37,0.32,0.32,156950.0
2020-05-14,0.33,0.36,0.32,0.345,47156.0
2020-05-15,0.34,0.38,0.34,0.38,71921.0
2020-05-19,0.38,0.66,0.37,0.54,456972.0
2020-05-20,0.59,0.77,0.59,0.65,358060.0
2020-05-21,0.73,0.73,0.58,0.63,238907.0
2020-05-22,0.55,0.6,0.54,0.58,322450.0
2020-05-25,0.62,0.62,0.57,0.58,55725.0
2020-05-26,0.54,0.59,0.54,0.56,97565.0
2020-05-27,0.53,0.54,0.48,0.54,68713.0
2020-05-28,0.5,0.52,0.445,0.51,191940.0
2020-05-29,0.46,0.47,0.445,0.45,53305.0
2020-06-01,0.45,0.465,0.4,0.44,67180.0
2020-06-02,0.475,0.51,0.445,0.5,91108.0
2020-06-03,0.51,0.55,0.5,0.5,83609.0
2020-06-04,0.54,0.54,0.48,0.48,58771.0
2020-06-05,0.51,0.58,0.51,0.53,181665.0
2020-06-08,0.58,0.62,0.57,0.61,289253.0
2020-06-09,0.55,0.69,0.55,0.63,435200.0
2020-06-10,0.64,0.67,0.58,0.65,200249.0
2020-06-11,0.57,0.68,0.57,0.58,256455.0
2020-06-12,0.61,0.68,0.53,0.59,228911.0
2020-06-15,0.58,0.59,0.495,0.55,124314.0
2020-06-16,0.6,0.64,0.56,0.6,170688.0
2020-06-17,0.59,0.59,0.52,0.54,80104.0
2020-06-18,0.54,0.56,0.52,0.53,48919.0
2020-06-19,0.57,0.65,0.55,0.55,418057.0
2020-06-22,0.57,0.62,0.52,0.59,143893.0
2020-06-23,0.6,0.63,0.6,0.61,293158.0
2020-06-24,0.58,0.64,0.57,0.6,277723.0
2020-06-25,0.61,0.65,0.58,0.59,232263.0
2020-06-26,0.6,0.62,0.56,0.56,87319.0
2020-06-29,0.56,0.59,0.56,0.59,44975.0
2020-06-30,0.59,0.6,0.56,0.57,51280.0
2020-07-02,0.58,0.6,0.53,0.57,342135.0
2020-07-03,0.55,0.58,0.55,0.58,53201.0
2020-07-06,0.59,0.61,0.57,0.57,116796.0
2020-07-07,0.56,0.59,0.54,0.55,75554.0
2020-07-08,0.56,0.57,0.53,0.54,133761.0
2020-07-09,0.53,0.56,0.51,0.54,323114.0
2020-07-10,0.52,0.59,0.52,0.59,184514.0
2020-07-13,0.55,0.57,0.53,0.53,46397.0
2020-07-14,0.53,0.57,0.53,0.55,12357.0
2020-07-15,0.55,0.65,0.55,0.63,369131.0
2020-07-16,0.63,0.9,0.59,0.8,490408.0
2020-07-17,0.77,0.79,0.69,0.7,218001.0
2020-07-20,0.7,0.7,0.64,0.64,59059.0
2020-07-21,0.7,0.7,0.62,0.67,57738.0
2020-07-22,0.67,0.7,0.62,0.66,84963.0
2020-07-23,0.67,0.7,0.63,0.63,58333.0
2020-07-24,0.62,0.66,0.59,0.6,81563.0
2020-07-27,0.6,0.64,0.59,0.62,63145.0
2020-07-28,0.65,0.69,0.6,0.61,134823.0
2020-07-29,0.61,0.63,0.55,0.59,159859.0
2020-07-30,0.61,0.65,0.56,0.62,63389.0
2020-07-31,0.6,0.61,0.58,0.58,32714.0
2020-08-04,0.56,0.61,0.55,0.55,255487.0
2020-08-05,0.58,0.59,0.54,0.55,158314.0
2020-08-06,0.54,0.58,0.53,0.58,184625.0
2020-08-07,0.56,0.58,0.55,0.58,76498.0
2020-08-10,0.58,0.58,0.56,0.57,128906.0
2020-08-11,0.57,0.6,0.57,0.6,172048.0
2020-08-12,0.6,0.6,0.58,0.58,41941.0
2020-08-13,0.58,0.6,0.57,0.57,18375.0
2020-08-14,0.57,0.58,0.57,0.57,37865.0
2020-08-17,0.59,0.59,0.57,0.57,56228.0
2020-08-18,0.57,0.58,0.56,0.57,44249.0
2020-08-19,0.57,0.58,0.55,0.57,32359.0
2020-08-20,0.55,0.56,0.54,0.55,20414.0
2020-08-21,0.55,0.57,0.53,0.53,95440.0
2020-08-24,0.53,0.56,0.53,0.53,26704.0
2020-08-25,0.54,0.55,0.5,0.54,95436.0
2020-08-26,0.51,0.56,0.51,0.51,51034.0
2020-08-27,0.5,0.54,0.5,0.52,27172.0
2020-08-28,0.51,0.53,0.49,0.53,29608.0
2020-08-31,0.53,0.65,0.51,0.58,338357.0
2020-09-01,0.59,0.61,0.58,0.61,95249.0
2020-09-02,0.63,0.64,0.59,0.6,60476.0
2020-09-03,0.59,0.62,0.59,0.61,27213.0
2020-09-04,0.58,0.62,0.56,0.57,68115.0
2020-09-08,0.59,0.59,0.54,0.55,78022.0
2020-09-09,0.54,0.58,0.54,0.56,36693.0
2020-09-10,0.57,0.58,0.55,0.57,97751.0
2020-09-11,0.58,0.58,0.54,0.55,18328.0
2020-09-14,0.57,0.57,0.52,0.57,14141.0
2020-09-15,0.56,0.57,0.55,0.57,74554.0
2020-09-16,0.54,0.58,0.53,0.55,75031.0
2020-09-17,0.52,0.59,0.52,0.58,94162.0
2020-09-18,0.57,0.59,0.56,0.57,21540.0
2020-09-21,0.54,0.56,0.53,0.54,52560.0
2020-09-22,0.53,0.54,0.52,0.54,10614.0
2020-09-23,0.52,0.55,0.52,0.53,34140.0
2020-09-24,0.53,0.57,0.51,0.53,194446.0
2020-09-25,0.51,0.54,0.5,0.5,45948.0
2020-09-28,0.5,0.54,0.5,0.52,50572.0
2020-09-29,0.51,0.53,0.485,0.49,48880.0
2020-09-30,0.48,0.51,0.475,0.485,46625.0
2020-10-01,0.475,0.49,0.435,0.47,49978.0
2020-10-02,0.47,0.495,0.46,0.475,28756.0
2020-10-05,0.475,0.49,0.435,0.48,18479.0
2020-10-06,0.45,0.51,0.45,0.475,18183.0
2020-10-07,0.51,0.51,0.45,0.45,27061.0
2020-10-08,0.475,0.48,0.45,0.475,41308.0
2020-10-09,0.47,0.49,0.47,0.475,15935.0
2020-10-13,0.5,0.5,0.455,0.455,33613.0
2020-10-14,0.455,0.48,0.455,0.47,23867.0
2020-10-15,0.465,0.48,0.455,0.47,18517.0
2020-10-16,0.455,0.475,0.45,0.45,31482.0
2020-10-19,0.45,0.47,0.445,0.445,41736.0
2020-10-20,0.46,0.46,0.44,0.45,27396.0
2020-10-21,0.46,0.46,0.435,0.45,22958.0
2020-10-22,0.45,0.465,0.44,0.45,31511.0
2020-10-23,0.45,0.47,0.45,0.46,8916.0
2020-10-26,0.44,0.475,0.435,0.435,21309.0
2020-10-27,0.425,0.45,0.425,0.44,28959.0
2020-10-28,0.42,0.445,0.41,0.41,43583.0
2020-10-29,0.39,0.42,0.36,0.42,86942.0
2020-10-30,0.41,0.41,0.395,0.41,5232.0
2020-11-02,0.4,0.415,0.39,0.39,14326.0
2020-11-03,0.4,0.42,0.39,0.39,25658.0
2020-11-04,0.395,0.435,0.395,0.42,19796.0
2020-11-05,0.42,0.425,0.405,0.415,37242.0
2020-11-06,0.415,0.425,0.41,0.42,17149.0
2020-11-09,0.445,0.45,0.41,0.41,183512.0
2020-11-10,0.41,0.425,0.4,0.425,40571.0
2020-11-11,0.41,0.425,0.41,0.415,36400.0
2020-11-12,0.41,0.42,0.41,0.41,29789.0
2020-11-13,0.41,0.425,0.4,0.4,45439.0
2020-11-16,0.4,0.42,0.395,0.41,22817.0
2020-11-17,0.4,0.41,0.4,0.4,26940.0
2020-11-18,0.4,0.425,0.395,0.415,132914.0
2020-11-19,0.425,0.45,0.415,0.44,90165.0
2020-11-20,0.43,0.46,0.43,0.45,24277.0
2020-11-23,0.45,0.51,0.43,0.5,107632.0
2020-11-24,0.485,0.55,0.485,0.53,89489.0
2020-11-25,0.55,0.56,0.52,0.55,67672.0
2020-11-26,0.56,0.56,0.53,0.54,23012.0
2020-11-27,0.52,0.56,0.52,0.56,74128.0
2020-11-30,0.59,0.59,0.5,0.56,77723.0
2020-12-01,0.56,0.57,0.54,0.57,16661.0
2020-12-02,0.57,0.57,0.55,0.57,91999.0
2020-12-03,0.54,0.59,0.54,0.56,67109.0
2020-12-04,0.57,0.64,0.55,0.64,208332.0
2020-12-07,0.65,0.65,0.59,0.59,116505.0
2020-12-08,0.59,0.62,0.59,0.59,127284.0
2020-12-09,0.62,0.7,0.6,0.61,325160.0
2020-12-10,0.64,0.7,0.64,0.68,151290.0
2020-12-11,0.69,0.7,0.67,0.68,80197.0
2020-12-14,0.72,0.72,0.69,0.7,126449.0
2020-12-15,0.71,0.74,0.68,0.73,71213.0
2020-12-16,0.73,0.83,0.73,0.81,192028.0
2020-12-17,0.88,0.94,0.82,0.82,403416.0
2020-12-18,0.83,0.92,0.83,0.88,205973.0
2020-12-21,0.81,0.87,0.77,0.84,151953.0
2020-12-22,0.86,0.86,0.82,0.82,67406.0
2020-12-23,0.86,0.87,0.82,0.86,59139.0
2020-12-24,0.85,0.89,0.84,0.86,44190.0
2020-12-29,0.83,0.86,0.81,0.81,113116.0
2020-12-30,0.81,0.88,0.81,0.86,77193.0
2020-12-31,0.86,0.88,0.84,0.87,33076.0
2021-01-04,0.88,0.9,0.86,0.89,58353.0
2021-01-05,0.89,1.05,0.88,1.02,183617.0
2021-01-06,1.0,1.13,1.0,1.08,228073.0
2021-01-07,1.13,1.22,1.09,1.19,320165.0
2021-01-08,1.23,1.35,1.22,1.33,230952.0
2021-01-11,1.29,1.39,1.17,1.21,344821.0
2021-01-12,1.18,1.3,1.16,1.25,147994.0
2021-01-13,1.23,1.24,1.18,1.19,92317.0
2021-01-14,1.23,1.34,1.21,1.34,154717.0
2021-01-15,1.37,1.37,1.27,1.29,137719.0
2021-01-18,1.22,1.25,1.17,1.24,65729.0
2021-01-19,1.18,1.27,1.1,1.18,223060.0
2021-01-20,1.12,1.25,1.11,1.17,88797.0
2021-01-21,1.11,1.19,1.11,1.11,88515.0
2021-01-22,1.09,1.11,1.04,1.1,190663.0
2021-01-25,1.05,1.15,1.05,1.14,89256.0
2021-01-26,1.09,1.18,1.09,1.12,116808.0
2021-01-27,1.08,1.19,1.06,1.12,119823.0
2021-01-28,1.1,1.18,1.07,1.09,119601.0
2021-01-29,1.05,1.09,1.04,1.08,70841.0
2021-02-01,1.03,1.12,1.03,1.11,67067.0
2021-02-02,1.09,1.15,1.07,1.12,116405.0
2021-02-03,1.12,1.23,1.12,1.2,238675.0
2021-02-04,1.22,1.23,1.12,1.21,137611.0
2021-02-05,1.25,1.27,1.16,1.21,92654.0
2021-02-08,1.28,1.3,1.23,1.28,307188.0
2021-02-09,1.25,1.31,1.25,1.3,125914.0
2021-02-10,1.29,1.29,1.25,1.27,94010.0
2021-02-11,1.28,1.28,1.24,1.26,69031.0
2021-02-12,1.27,1.3,1.26,1.29,208411.0
2021-02-16,1.3,1.36,1.29,1.35,177147.0
2021-02-17,1.32,1.45,1.32,1.39,125311.0
2021-02-18,1.35,1.43,1.32,1.4,112467.0
2021-02-19,1.42,1.43,1.35,1.4,61930.0
2021-02-22,1.41,1.54,1.4,1.48,192401.0
2021-02-23,1.52,1.59,1.43,1.55,242812.0
2021-02-24,1.6,1.88,1.58,1.83,325392.0
2021-02-25,1.84,1.88,1.71,1.73,151932.0
2021-02-26,1.71,1.8,1.64,1.76,76479.0
2021-03-01,1.77,1.86,1.72,1.75,148457.0
2021-03-02,1.78,1.8,1.67,1.68,118214.0
2021-03-03,1.68,1.82,1.68,1.82,209925.0
2021-03-04,1.84,1.86,1.71,1.81,160026.0
2021-03-05,1.8,1.92,1.79,1.89,327673.0
2021-03-08,1.99,1.99,1.87,1.98,139148.0
2021-03-09,2.0,2.0,1.89,1.89,139525.0
2021-03-10,1.89,1.96,1.88,1.93,79762.0
2021-03-11,1.91,1.98,1.88,1.91,182289.0
2021-03-12,1.89,1.93,1.89,1.9,93286.0
2021-03-15,1.86,2.08,1.85,2.05,278409.0
2021-03-16,2.08,2.28,2.0,2.23,208312.0
2021-03-17,2.19,2.39,2.17,2.34,350237.0
2021-03-18,2.45,2.45,2.08,2.09,240205.0
2021-03-19,2.09,2.22,2.09,2.22,221918.0
2021-03-22,2.22,2.22,2.05,2.14,109323.0
2021-03-23,2.09,2.15,1.95,1.97,143073.0
2021-03-24,1.89,2.09,1.89,1.93,255903.0
2021-03-25,1.86,2.01,1.82,1.86,338472.0
2021-03-26,1.92,2.06,1.84,2.06,207790.0
2021-03-29,2.04,2.17,1.97,2.07,136777.0
2021-03-30,2.13,2.14,1.87,1.87,214264.0
2021-03-31,1.86,1.97,1.8,1.82,171706.0
2021-04-01,1.88,1.94,1.8,1.92,258377.0
2021-04-05,1.95,1.99,1.79,1.8,196953.0
2021-04-06,1.8,1.88,1.78,1.79,155715.0
2021-04-07,1.8,1.85,1.77,1.82,63939.0
2021-04-08,1.85,1.85,1.77,1.77,39213.0
2021-04-09,1.8,1.8,1.69,1.73,198282.0
2021-04-12,1.7,1.7,1.5,1.54,299346.0
2021-04-13,1.46,1.56,1.46,1.49,241246.0
2021-04-14,1.53,1.58,1.51,1.53,127039.0
2021-04-15,1.57,1.57,1.5,1.52,49410.0
2021-04-16,1.5,1.56,1.49,1.5,235307.0
2021-04-19,1.62,1.69,1.54,1.63,127552.0
2021-04-20,1.62,1.63,1.54,1.56,91970.0
2021-04-21,1.55,1.57,1.5,1.56,149836.0
2021-04-22,1.58,1.59,1.52,1.59,126688.0
2021-04-23,1.58,1.63,1.57,1.62,26797.0
2021-04-26,1.62,1.62,1.55,1.58,83086.0
2021-04-27,1.58,1.61,1.53,1.55,38798.0
2021-04-28,1.6,1.71,1.54,1.7,94644.0
2021-04-29,1.72,1.77,1.58,1.72,148819.0
2021-04-30,1.73,1.73,1.65,1.7,67945.0
2021-05-03,1.67,1.79,1.67,1.78,85205.0
2021-05-04,1.8,1.86,1.78,1.81,202843.0
2021-05-05,1.83,1.98,1.73,1.95,232683.0
2021-05-06,1.99,2.08,1.89,2.04,202377.0
2021-05-07,2.05,2.14,1.94,2.03,366811.0
2021-05-10,2.1,2.11,1.94,2.0,223796.0
2021-05-11,1.9,2.03,1.9,1.96,123055.0
2021-05-12,1.93,2.04,1.93,2.0,245106.0
2021-05-13,1.99,2.04,1.92,1.93,158501.0
2021-05-14,1.92,2.02,1.92,1.95,98533.0
2021-05-17,1.94,2.06,1.94,2.01,479654.0
2021-05-18,2.05,2.06,2.0,2.01,125798.0
2021-05-19,1.99,2.0,1.92,1.97,187424.0
2021-05-20,2.01,2.01,1.92,1.95,116779.0
2021-05-21,2.05,2.05,1.93,2.01,82356.0
2021-05-25,1.97,2.04,1.95,2.01,115557.0
2021-05-26,2.03,2.03,1.97,2.01,118530.0
2021-05-27,2.02,2.05,1.97,1.99,212056.0
2021-05-28,1.98,2.14,1.98,2.05,291836.0
2021-05-31,2.07,2.17,2.07,2.16,139681.0
2021-06-01,2.21,2.4,2.17,2.29,818828.0
2021-06-02,2.38,2.57,2.35,2.47,774045.0
2021-06-03,2.48,2.69,2.48,2.59,683829.0
2021-06-04,2.67,2.77,2.6,2.72,386161.0
2021-06-07,2.69,3.18,2.69,3.05,999279.0
2021-06-08,3.05,3.55,3.05,3.42,1175913.0
2021-06-09,3.51,3.56,2.99,3.12,1099410.0
2021-06-10,3.13,3.43,3.13,3.23,457270.0
2021-06-11,3.26,3.42,3.24,3.3,268742.0
2021-06-14,3.37,3.61,3.36,3.57,702535.0
2021-06-15,3.85,3.97,3.71,3.87,944352.0
2021-06-16,3.87,3.98,3.8,3.97,579087.0
2021-06-17,3.93,3.97,3.41,3.66,815116.0
2021-06-18,3.57,4.11,3.55,3.91,897048.0
2021-06-21,3.95,4.39,3.92,4.37,625900.0
2021-06-22,4.32,4.38,4.06,4.34,625476.0
2021-06-23,4.34,4.51,4.34,4.38,323687.0
2021-06-24,4.42,4.42,4.16,4.29,219625.0
2021-06-25,4.29,4.38,4.21,4.23,326029.0
2021-06-28,4.22,4.27,4.07,4.07,343746.0
2021-06-29,4.11,4.34,4.08,4.28,157225.0
2021-06-30,4.28,4.35,4.21,4.24,137680.0
2021-07-02,4.3,4.68,4.25,4.55,499118.0
2021-07-05,4.51,5.15,4.45,5.09,396199.0
2021-07-06,5.0,5.0,4.55,4.82,706025.0
2021-07-07,4.82,4.99,4.41,4.45,642764.0
2021-07-08,4.5,4.74,4.26,4.61,564128.0
2021-07-09,4.75,4.75,4.38,4.52,434679.0
2021-07-12,4.51,4.61,4.4,4.43,331279.0
2021-07-13,4.42,4.63,4.08,4.56,301122.0
2021-07-14,4.56,4.56,4.11,4.12,584253.0
2021-07-15,4.07,4.17,3.97,3.98,362607.0
2021-07-16,3.96,4.03,3.69,3.78,383152.0
2021-07-19,3.4,3.58,3.16,3.22,1025516.0
2021-07-20,3.21,3.6,3.21,3.53,399910.0
2021-07-21,3.68,4.14,3.58,4.13,721884.0
2021-07-22,4.1,4.1,3.84,3.99,351856.0
2021-07-23,3.96,4.03,3.88,3.94,178179.0
2021-07-26,3.91,4.12,3.89,3.94,205049.0
2021-07-27,3.9,3.96,3.71,3.84,232494.0
2021-07-28,3.94,3.94,3.74,3.79,257138.0
2021-07-29,3.93,3.93,3.78,3.86,129884.0
2021-07-30,3.8,4.0,3.58,3.74,546862.0
2021-08-03,3.67,3.97,3.5,3.9,369809.0
2021-08-04,3.78,3.85,3.6,3.63,289927.0
2021-08-05,3.67,3.81,3.6,3.68,139823.0
2021-08-06,3.74,3.85,3.65,3.75,186536.0
2021-08-09,3.67,3.76,3.6,3.6,287982.0
2021-08-10,3.62,3.8,3.6,3.75,188171.0
2021-08-11,3.72,3.72,3.54,3.68,282486.0
2021-08-12,3.67,3.75,3.62,3.64,156942.0
2021-08-13,3.62,3.73,3.4,3.44,268210.0
2021-08-16,3.33,3.37,3.23,3.3,273358.0
2021-08-17,3.21,3.36,3.18,3.25,223328.0
2021-08-18,3.27,3.27,3.02,3.04,430433.0
2021-08-19,3.03,3.07,2.8,2.94,557829.0
2021-08-20,2.95,3.05,2.8,2.85,356388.0
2021-08-23,3.03,3.17,3.0,3.09,280580.0
2021-08-24,3.15,3.35,3.11,3.34,271493.0
2021-08-25,3.34,3.4,3.21,3.24,172645.0
2021-08-26,3.16,3.25,3.12,3.2,209032.0
2021-08-27,3.23,3.37,3.21,3.36,182614.0
2021-08-30,3.31,3.4,3.26,3.37,166699.0
2021-08-31,3.34,3.38,3.22,3.36,119749.0
2021-09-01,3.34,3.34,3.23,3.28,135403.0
2021-09-02,3.31,3.64,3.28,3.54,299216.0
2021-09-03,3.52,3.61,3.4,3.45,281912.0
2021-09-07,3.4,3.44,3.23,3.26,313934.0
2021-09-08,3.26,3.38,3.24,3.29,208897.0
2021-09-09,3.2,3.31,3.17,3.24,195646.0
2021-09-10,3.34,3.46,3.21,3.22,225967.0
2021-09-13,3.3,3.55,3.26,3.51,638209.0
2021-09-14,3.57,3.64,3.45,3.5,526119.0
2021-09-15,3.53,4.05,3.52,3.97,751464.0
2021-09-16,3.86,3.97,3.77,3.93,476385.0
2021-09-17,3.83,4.0,3.76,3.94,250539.0
2021-09-20,3.75,3.93,3.56,3.66,524915.0
2021-09-21,3.7,3.88,3.6,3.82,407524.0
2021-09-22,3.91,4.21,3.88,4.02,358828.0
2021-09-23,4.04,4.36,4.02,4.2,397973.0
2021-09-24,4.11,4.37,3.97,4.19,656056.0
2021-09-27,4.33,4.66,4.26,4.48,545752.0
2021-09-28,4.54,4.69,4.4,4.51,394591.0
2021-09-29,4.4,4.59,4.33,4.44,371568.0
2021-09-30,4.35,4.56,4.21,4.51,377338.0
2021-10-01,4.51,4.78,4.51,4.71,413051.0
2021-10-04,4.81,4.95,4.72,4.74,425406.0
2021-10-05,4.85,4.91,4.75,4.88,280345.0
2021-10-06,4.8,4.89,4.7,4.72,246495.0
2021-10-07,4.76,4.93,4.69,4.86,243185.0
2021-10-08,4.91,5.07,4.82,4.83,303170.0
2021-10-12,4.88,4.97,4.76,4.87,356158.0
2021-10-13,4.83,4.89,4.63,4.7,351978.0
2021-10-14,4.74,4.93,4.7,4.8,313250.0
2021-10-15,4.81,4.93,4.75,4.78,219031.0
2021-10-18,4.84,4.84,4.57,4.64,337529.0
2021-10-19,4.61,4.77,4.51,4.68,190293.0
2021-10-20,4.63,4.9,4.56,4.82,179026.0
2021-10-21,4.81,4.89,4.58,4.7,322226.0
2021-10-22,4.71,4.87,4.61,4.8,259044.0
2021-10-25,4.85,5.02,4.82,4.88,411275.0
2021-10-26,4.87,5.02,4.79,4.96,260727.0
2021-10-27,4.9,4.95,4.7,4.75,225876.0
2021-10-28,4.65,4.82,4.55,4.8,301596.0
2021-10-29,4.72,4.86,4.58,4.8,363092.0
2021-11-01,4.83,5.24,4.73,5.18,613152.0
2021-11-02,5.19,5.42,5.1,5.35,377458.0
2021-11-03,4.85,5.01,4.6,4.75,1541564.0
2021-11-04,4.84,5.03,4.63,4.64,1030240.0
2021-11-05,4.68,4.97,4.56,4.91,1426094.0
2021-11-08,4.93,5.24,4.92,5.12,598425.0
2021-11-09,5.17,5.35,5.11,5.14,391001.0
2021-11-10,5.15,5.18,4.78,4.86,640608.0
2021-11-11,4.94,5.03,4.8,4.83,380941.0
2021-11-12,4.81,4.86,4.68,4.69,384000.0
2021-11-15,4.61,4.76,4.57,4.7,548970.0
2021-11-16,4.75,4.83,4.635,4.74,403781.0
2021-11-17,4.73,4.8,4.63,4.65,213168.0
2021-11-18,4.64,4.72,4.49,4.64,448080.0
2021-11-19,4.5,4.56,4.39,4.45,609917.0
2021-11-22,4.45,4.58,4.36,4.51,353998.0
2021-11-23,4.53,4.73,4.53,4.67,385090.0
2021-11-24,4.62,4.8,4.62,4.68,241234.0
2021-11-25,4.66,4.79,4.62,4.79,96247.0
2021-11-26,4.42,4.56,4.3,4.48,539191.0
2021-11-29,4.6,4.85,4.6,4.78,624104.0
2021-11-30,4.65,4.71,4.42,4.48,647717.0
2021-12-01,4.62,4.62,4.28,4.31,384108.0
2021-12-02,4.3,4.51,4.24,4.35,538204.0
2021-12-03,4.42,4.57,4.32,4.36,317226.0
2021-12-06,4.44,4.62,4.32,4.55,513765.0
2021-12-07,4.59,4.82,4.58,4.71,652059.0
2021-12-08,4.71,4.79,4.67,4.73,332733.0
2021-12-09,4.7,4.7,4.54,4.67,151358.0
2021-12-10,4.73,4.75,4.49,4.63,328698.0
2021-12-13,4.59,4.63,4.38,4.43,565912.0
2021-12-14,4.4,4.45,4.31,4.38,255866.0
2021-12-15,4.32,4.4,4.13,4.36,417125.0
2021-12-16,4.43,4.52,4.36,4.38,180071.0
2021-12-17,4.29,4.35,4.17,4.28,214983.0
2021-12-20,4.12,4.18,3.98,4.18,249165.0
2021-12-21,4.24,4.4,4.17,4.38,183503.0
2021-12-22,4.4,4.49,4.29,4.45,146789.0
2021-12-23,4.46,4.6,4.46,4.51,175119.0
2021-12-24,4.56,4.63,4.5,4.57,73597.0
2021-12-29,4.53,5.0,4.53,4.92,520607.0
2021-12-30,4.92,5.21,4.92,4.97,384505.0
2021-12-31,4.96,5.32,4.87,5.21,537680.0
2022-01-04,5.35,6.0,5.27,5.93,968109.0
2022-01-05,5.96,6.485,5.95,6.26,918660.0
2022-01-06,6.36,6.7,6.35,6.54,548477.0
2022-01-07,6.56,6.98,6.4,6.8,1116527.0
2022-01-10,6.79,7.07,6.76,7.05,706214.0
2022-01-11,7.2,7.6,7.02,7.5,1085037.0
2022-01-12,7.66,7.66,7.22,7.28,711612.0
2022-01-13,7.23,7.59,7.12,7.17,730570.0
2022-01-14,7.22,7.675,7.22,7.67,742006.0
2022-01-17,7.74,8.24,7.73,8.05,480465.0
2022-01-18,8.23,8.26,7.83,7.98,703207.0
2022-01-19,8.14,8.16,7.88,7.99,385002.0
2022-01-20,7.95,8.2,7.88,7.88,395419.0
2022-01-21,7.8,7.8,7.28,7.4,739850.0
2022-01-24,7.03,7.42,6.63,7.42,882830.0
2022-01-25,7.39,8.23,7.25,8.14,866599.0
2022-01-26,8.42,8.85,8.25,8.67,1075834.0
2022-01-27,8.83,8.88,8.43,8.62,638791.0
2022-01-28,8.8,9.15,8.69,9.08,712708.0
2022-01-31,9.15,9.48,9.15,9.35,666335.0
2022-02-01,9.5,10.07,9.29,9.63,708447.0
2022-02-02,9.92,9.92,9.2,9.28,598713.0
2022-02-03,9.2,9.31,8.69,9.22,819131.0
2022-02-04,9.26,9.36,9.14,9.26,472760.0
2022-02-07,9.19,9.45,9.17,9.4,435407.0
2022-02-08,9.36,9.37,8.76,8.84,755056.0
2022-02-09,8.84,9.35,8.56,9.18,567085.0
2022-02-10,9.15,9.36,8.83,8.94,522992.0
2022-02-11,9.0,9.48,8.99,9.45,561722.0
2022-02-14,9.29,9.86,9.23,9.82,664961.0
2022-02-15,9.51,10.24,9.45,10.17,701106.0
2022-02-16,10.24,10.95,10.23,10.38,680694.0
2022-02-17,10.49,10.6,10.15,10.32,459170.0
2022-02-18,10.15,10.2,9.64,9.71,503089.0
2022-02-22,9.93,10.11,9.33,9.48,351239.0
2022-02-23,9.86,10.72,9.65,10.7,692197.0
2022-02-24,11.0,11.03,9.54,11.03,1308103.0
2022-02-25,10.93,11.09,10.57,10.84,801578.0
2022-02-28,11.0,11.07,10.59,10.79,470872.0
2022-03-01,11.01,11.18,10.49,10.58,626666.0
2022-03-02,10.74,10.77,10.12,10.3,600961.0
2022-03-03,10.18,10.44,9.99,10.22,474490.0
2022-03-04,10.29,10.865,10.28,10.72,597255.0
2022-03-07,11.0,11.18,10.44,10.95,780372.0
2022-03-08,11.02,11.6,10.62,10.92,826729.0
2022-03-09,10.72,10.74,10.1,10.4,621898.0
2022-03-10,10.48,10.78,10.22,10.38,282364.0
2022-03-11,10.32,10.42,10.05,10.29,320659.0
2022-03-14,10.05,10.08,9.22,9.43,823388.0
2022-03-15,8.77,9.23,8.65,9.18,1258011.0
2022-03-16,9.29,9.56,8.98,9.15,489175.0
2022-03-17,9.4,9.64,9.31,9.49,281322.0
2022-03-18,9.51,9.6,9.31,9.39,459857.0
2022-03-21,9.67,9.88,9.4,9.87,720101.0
2022-03-22,9.64,9.89,9.56,9.85,443134.0
2022-03-23,9.91,10.43,9.78,9.88,435518.0
2022-03-24,9.92,10.18,9.82,9.99,433619.0
2022-03-25,9.88,10.99,9.82,10.98,720194.0
2022-03-28,10.9,11.13,10.57,10.84,445335.0
2022-03-29,10.54,11.23,10.27,11.18,736075.0
2022-03-30,11.37,11.78,10.81,11.06,697304.0
2022-03-31,10.96,11.39,10.86,11.08,387874.0
2022-04-01,11.06,11.38,10.86,11.12,489175.0
2022-04-04,11.36,11.44,10.76,10.78,502433.0
2022-04-05,10.94,11.45,10.94,11.35,585383.0
2022-04-06,11.25,11.3,10.39,10.53,585107.0
2022-04-07,10.76,11.2,10.38,10.8,489532.0
2022-04-08,11.0,11.05,10.59,10.87,332881.0
2022-04-11,10.72,10.85,10.22,10.39,452562.0
2022-04-12,10.61,10.91,10.4,10.57,559916.0
2022-04-13,10.84,11.76,10.78,11.58,1068335.0
2022-04-14,11.49,11.68,11.18,11.53,606649.0
2022-04-18,11.68,12.38,11.61,12.22,703703.0
2022-04-19,12.1,12.15,11.535,11.57,640349.0
2022-04-20,11.72,11.79,11.28,11.59,583920.0
2022-04-21,11.7,11.7,10.8,10.93,514525.0
2022-04-22,10.79,10.99,10.32,10.45,422455.0
2022-04-25,10.05,10.33,9.52,10.18,769719.0
2022-04-26,10.22,10.55,10.07,10.16,251768.0
2022-04-27,10.21,10.49,9.85,10.4,369030.0
2022-04-28,10.57,10.81,10.08,10.65,393687.0
2022-04-29,10.74,10.92,10.39,10.56,397069.0
2022-05-02,10.33,10.45,10.02,10.37,420358.0
2022-05-03,10.31,11.24,10.31,11.19,436329.0
2022-05-04,11.18,11.43,10.27,10.8,1196894.0
2022-05-05,11.08,11.11,10.05,10.24,619968.0
2022-05-06,10.26,10.27,9.54,9.57,912768.0
2022-05-09,9.4,9.47,8.68,8.75,1149955.0
2022-05-10,9.12,9.63,8.84,9.01,744883.0
2022-05-11,9.03,9.74,9.03,9.17,447533.0
2022-05-12,9.29,9.3,8.77,8.99,600017.0
2022-05-13,9.25,9.66,9.21,9.56,408118.0
2022-05-16,9.62,10.48,9.61,10.37,716744.0
2022-05-17,10.72,10.72,10.31,10.44,505669.0
2022-05-18,10.58,10.64,10.02,10.15,379854.0
2022-05-19,9.79,10.45,9.79,10.33,365767.0
2022-05-20,10.46,10.57,10.18,10.51,427946.0
2022-05-24,10.79,11.0,10.53,10.75,427086.0
2022-05-25,10.72,11.47,10.72,11.29,612433.0
2022-05-26,11.45,11.86,11.4,11.46,617584.0
2022-05-27,11.43,12.12,11.42,12.04,516286.0
2022-05-30,12.0,12.5,12.0,12.43,231026.0
2022-05-31,12.6,12.74,11.67,12.24,850578.0
2022-06-01,12.17,13.76,12.17,13.65,1128703.0
2022-06-02,13.55,14.1,13.38,13.66,638223.0
2022-06-03,13.74,14.55,13.6,14.52,523326.0
2022-06-06,14.72,14.72,13.76,14.23,645548.0
2022-06-07,14.17,14.87,13.9,14.7,600440.0
2022-06-08,14.96,15.67,14.66,14.9,964370.0
2022-06-09,14.75,14.8,14.11,14.11,462084.0
2022-06-10,14.06,14.5,13.75,13.99,623953.0
2022-06-13,13.25,13.93,12.68,13.56,574628.0
2022-06-14,13.88,13.94,12.76,13.08,436393.0
2022-06-15,13.08,13.38,12.56,12.86,361541.0
2022-06-16,12.41,12.7,12.15,12.55,570778.0
2022-06-17,12.64,12.75,11.64,11.76,970361.0
2022-06-20,11.66,12.06,11.5,11.93,202614.0
2022-06-21,12.36,12.64,11.94,12.13,391387.0
2022-06-22,11.21,11.55,10.965,11.02,518538.0
2022-06-23,11.06,11.26,9.54,9.6,969778.0
2022-06-24,9.97,10.36,9.44,10.1,868156.0
2022-06-27,10.29,10.85,10.18,10.82,452437.0
2022-06-28,11.25,11.34,10.82,11.16,416042.0
2022-06-29,11.44,11.5,10.48,10.62,692411.0
2022-06-30,10.31,10.53,9.81,9.94,672022.0
2022-07-04,10.15,11.14,9.99,10.3,249206.0
2022-07-05,9.83,9.92,8.925,9.2,941222.0
2022-07-06,9.06,9.3,8.38,8.92,702063.0
2022-07-07,9.37,9.73,9.36,9.48,376811.0
2022-07-08,9.7,9.76,9.21,9.3,181028.0
2022-07-11,9.02,9.24,8.9,9.0,275302.0
2022-07-12,8.7,8.82,8.48,8.65,351998.0
2022-07-13,8.43,8.83,8.43,8.72,407555.0
2022-07-14,8.43,8.78,8.0,8.76,338148.0
2022-07-15,9.06,9.12,8.66,8.92,368620.0
2022-07-18,9.24,9.9,9.18,9.71,312355.0
2022-07-19,9.78,10.17,9.55,10.03,451746.0
2022-07-20,10.0,10.1,9.76,10.08,416904.0
2022-07-21,9.72,9.88,9.36,9.51,321558.0
2022-07-22,9.54,9.62,9.05,9.15,329130.0
2022-07-25,9.29,9.67,9.21,9.48,376773.0
2022-07-26,9.77,9.93,9.28,9.34,209845.0
2022-07-27,9.53,9.93,9.33,9.89,299974.0
2022-07-28,10.5,10.5,9.77,10.29,559858.0
2022-07-29,10.42,10.95,10.42,10.92,449205.0
2022-08-02,11.23,11.8,11.13,11.52,749275.0
2022-08-03,11.65,11.72,10.39,10.41,779945.0
2022-08-04,10.36,10.39,9.75,9.89,789328.0
2022-08-05,9.81,11.03,9.81,10.58,562346.0
2022-08-08,10.57,11.06,10.41,11.0,421202.0
2022-08-09,11.23,11.46,10.87,10.98,320756.0
2022-08-10,10.94,11.18,10.55,10.99,309662.0
2022-08-11,11.23,11.76,11.23,11.67,302149.0
2022-08-12,11.58,11.66,11.26,11.51,218718.0
2022-08-15,10.89,11.37,10.6,11.34,293038.0
2022-08-16,11.4,11.66,10.75,10.84,244608.0
2022-08-17,10.88,11.17,10.73,10.91,398414.0
2022-08-18,11.1,11.945,11.1,11.82,497707.0
2022-08-19,11.58,11.85,11.42,11.52,330124.0
2022-08-22,11.16,11.75,11.08,11.7,287211.0
2022-08-23,11.99,13.34,11.88,12.6,843981.0
2022-08-24,12.76,12.945,12.41,12.85,379280.0
2022-08-25,13.04,13.15,12.68,12.73,182067.0
2022-08-26,12.9,12.95,12.6,12.65,235221.0
2022-08-29,12.46,13.37,12.45,13.26,246526.0
2022-08-30,12.92,13.0,12.17,12.32,410599.0
2022-08-31,11.95,12.52,11.77,11.82,383961.0
2022-09-01,11.6,11.72,11.06,11.18,455886.0
2022-09-02,11.66,11.69,11.24,11.41,318196.0
2022-09-06,11.59,11.71,11.06,11.14,293605.0
2022-09-07,10.86,10.86,10.31,10.57,351207.0
2022-09-08,10.63,10.81,10.2,10.48,462196.0
2022-09-09,10.83,11.01,10.57,10.74,310920.0
2022-09-12,10.93,11.185,10.68,11.06,325225.0
2022-09-13,10.77,11.13,10.75,10.89,310149.0
2022-09-14,10.96,11.63,10.96,11.2,400654.0
2022-09-15,10.95,11.03,10.72,10.81,262233.0
2022-09-16,10.76,10.96,10.46,10.94,356998.0
2022-09-19,10.51,11.29,10.41,11.21,237221.0
2022-09-20,11.1,11.29,10.97,11.12,208925.0
2022-09-21,11.32,11.45,10.86,10.86,279152.0
2022-09-22,11.12,11.26,10.52,10.55,301954.0
2022-09-23,10.03,10.17,9.44,9.53,439147.0
2022-09-26,9.5,9.68,8.91,8.95,477921.0
2022-09-27,9.24,9.61,9.15,9.52,246073.0
2022-09-28,9.53,10.04,9.4,9.96,267941.0
2022-09-29,9.98,9.99,9.41,9.86,227828.0
2022-09-30,9.74,10.12,9.54,9.93,170846.0
2022-10-03,10.45,10.68,10.225,10.48,260702.0
2022-10-04,10.87,10.98,10.69,10.9,210051.0
2022-10-05,11.0,11.38,10.64,11.32,393804.0
2022-10-06,11.21,11.81,11.21,11.63,250130.0
2022-10-07,11.7,11.98,11.46,11.61,272534.0
2022-10-11,10.85,11.37,10.8,10.94,384609.0
2022-10-12,10.85,11.1,10.57,11.02,213164.0
2022-10-13,10.78,11.9,10.78,11.67,312195.0
2022-10-14,11.47,11.63,11.1,11.31,262811.0
2022-10-17,11.35,11.74,11.18,11.21,200326.0
2022-10-18,11.17,11.38,10.85,11.09,197845.0
2022-10-19,10.93,11.6,10.93,11.45,141968.0
2022-10-20,11.53,11.88,11.44,11.49,170719.0
2022-10-21,11.45,11.67,11.32,11.62,242793.0
2022-10-24,11.59,11.77,11.43,11.73,174790.0
2022-10-25,11.56,12.05,11.56,11.87,178357.0
2022-10-26,11.97,12.39,11.82,12.17,219810.0
2022-10-27,12.4,12.455,11.945,12.07,232495.0
2022-10-28,12.06,12.3,11.4,12.01,530464.0
2022-10-31,11.78,12.48,11.77,12.39,234502.0
2022-11-01,12.75,12.88,12.48,12.62,121190.0
2022-11-02,12.66,12.78,12.22,12.42,215301.0
2022-11-03,12.29,12.96,12.29,12.83,238375.0
2022-11-04,13.01,13.39,12.64,13.19,391550.0
2022-11-07,13.31,13.94,13.21,13.57,343176.0
2022-11-08,12.17,12.34,11.59,11.86,1184049.0
2022-11-09,11.71,11.76,10.41,10.41,837176.0
2022-11-10,10.75,10.88,10.32,10.44,668025.0
2022-11-11,10.8,11.27,10.8,11.18,342199.0
2022-11-14,11.0,11.06,10.61,10.73,339268.0
2022-11-15,10.77,10.88,10.62,10.71,327383.0
2022-11-16,10.63,10.63,10.28,10.32,272349.0
2022-11-17,10.07,10.27,9.89,10.27,352210.0
2022-11-18,9.97,10.38,9.91,10.34,242675.0
2022-11-21,10.14,10.21,9.63,10.15,354442.0
2022-11-22,10.39,10.44,10.1,10.28,204661.0
2022-11-23,10.03,10.23,10.02,10.08,129484.0
2022-11-24,10.09,10.18,9.97,10.11,66949.0
2022-11-25,10.19,10.26,10.01,10.05,195066.0
2022-11-28,9.84,10.0,9.7,9.83,206893.0
2022-11-29,10.05,10.29,10.04,10.21,274411.0
2022-11-30,10.35,10.47,10.16,10.19,254793.0
2022-12-01,10.11,10.43,9.84,9.9,342567.0
2022-12-02,9.84,9.96,9.78,9.81,191395.0
2022-12-05,10.02,10.19,9.42,9.49,383368.0
2022-12-06,9.43,9.88,9.19,9.19,363593.0
2022-12-07,9.22,9.51,9.11,9.21,334437.0
2022-12-08,9.5,9.68,8.97,9.01,422975.0
2022-12-09,9.0,9.15,8.82,8.83,326229.0
2022-12-12,8.85,9.28,8.8,9.04,205497.0
2022-12-13,9.33,9.57,9.155,9.36,373912.0
2022-12-14,9.42,9.5,9.06,9.42,449903.0
2022-12-15,9.33,9.64,9.27,9.58,375572.0
2022-12-16,9.39,9.43,8.9,9.15,619734.0
2022-12-19,9.16,9.18,8.54,8.62,643164.0
2022-12-20,8.63,8.89,8.55,8.74,461160.0
2022-12-21,8.84,9.07,8.79,9.06,437244.0
2022-12-22,9.06,9.12,8.61,8.83,392724.0
2022-12-23,8.84,9.27,8.83,9.21,379233.0
2022-12-28,9.13,9.13,8.7,8.73,387180.0
2022-12-29,8.66,8.89,8.6,8.89,233654.0
2022-12-30,8.79,8.99,8.69,8.98,186732.0
2023-01-03,8.96,8.97,8.03,8.09,522699.0
2023-01-04,7.93,8.18,7.76,7.82,566116.0
2023-01-05,7.82,8.0,7.75,7.82,258106.0
2023-01-06,7.92,8.14,7.8,8.05,376811.0
2023-01-09,8.29,8.43,8.17,8.17,301247.0
2023-01-10,8.23,8.38,7.99,8.1,214282.0
2023-01-11,8.19,8.28,8.055,8.23,261251.0
2023-01-12,8.33,8.55,8.26,8.55,265037.0
2023-01-13,8.55,8.64,8.35,8.62,286856.0
2023-01-16,8.63,8.77,8.56,8.62,136824.0
2023-01-17,8.68,8.9,8.67,8.88,284271.0
2023-01-18,9.01,9.24,8.8,8.81,221873.0
2023-01-19,8.75,9.05,8.69,9.05,210173.0
2023-01-20,9.05,9.05,8.8,8.85,301195.0
2023-01-23,8.9,9.13,8.9,9.01,295352.0
2023-01-24,9.05,9.1,8.73,8.75,207739.0
2023-01-25,8.7,8.75,8.45,8.66,309315.0
2023-01-26,8.77,8.94,8.64,8.88,228721.0
2023-01-27,8.92,9.06,8.71,8.79,268856.0
2023-01-30,8.71,8.775,8.585,8.62,223793.0
2023-01-31,8.62,8.88,8.52,8.82,372326.0
2023-02-01,8.78,8.87,8.43,8.63,642589.0
2023-02-02,8.61,8.63,8.23,8.31,418165.0
2023-02-03,8.48,8.88,8.37,8.49,596258.0
2023-02-06,8.56,8.57,8.19,8.4,332069.0
2023-02-07,8.5,8.89,8.35,8.88,535346.0
2023-02-08,8.91,9.06,8.67,8.73,270588.0
2023-02-09,8.75,8.88,8.53,8.54,248750.0
2023-02-10,8.66,9.21,8.63,9.11,523850.0
2023-02-13,9.04,9.1,8.79,9.01,327340.0
2023-02-14,8.95,9.15,8.83,9.12,172433.0
2023-02-15,9.0,9.11,8.56,8.82,375064.0
2023-02-16,8.81,8.95,8.65,8.65,179294.0
2023-02-17,8.48,8.5,8.19,8.24,452303.0
2023-02-21,8.27,8.43,8.095,8.12,311774.0
2023-02-22,8.12,8.23,7.88,8.13,344272.0
2023-02-23,8.45,9.295,8.45,9.24,827024.0
2023-02-24,9.11,10.04,9.05,9.98,745870.0
2023-02-27,10.1,10.17,9.8,9.89,482559.0
2023-02-28,9.99,10.1,9.63,9.64,303117.0
2023-03-01,9.67,9.97,9.58,9.85,343906.0
2023-03-02,9.87,10.07,9.67,9.98,406838.0
2023-03-03,9.93,10.4,9.83,10.31,404045.0
2023-03-06,10.27,10.35,10.11,10.28,255676.0
2023-03-07,10.25,10.32,9.99,10.06,222303.0
2023-03-08,10.03,10.19,9.94,10.03,335677.0
2023-03-09,10.1,10.37,9.93,9.93,337122.0
2023-03-10,9.92,9.93,9.57,9.69,328538.0
2023-03-13,9.3,9.67,9.0,9.25,433140.0
2023-03-14,9.21,9.42,8.87,9.02,440906.0
2023-03-15,8.57,8.63,7.905,8.22,1001617.0
2023-03-16,8.1,8.33,7.92,8.32,488991.0
2023-03-17,8.45,8.51,7.75,7.75,734566.0
2023-03-20,7.84,8.03,7.77,7.97,608375.0
2023-03-21,8.21,8.47,8.16,8.39,385610.0
2023-03-22,8.36,8.73,8.26,8.47,388909.0
2023-03-23,8.55,8.65,8.06,8.22,596391.0
2023-03-24,7.94,8.27,7.81,8.13,567183.0
2023-03-27,8.26,8.56,8.02,8.54,357387.0
2023-03-28,8.52,8.74,8.45,8.61,219926.0
2023-03-29,8.82,8.82,8.58,8.67,309337.0
2023-03-30,8.63,8.69,8.43,8.61,336354.0
2023-03-31,8.65,8.79,8.58,8.63,164307.0
2023-04-03,9.08,9.35,9.08,9.31,346298.0
2023-04-04,9.35,9.47,9.04,9.27,341371.0
2023-04-05,9.34,9.37,9.0,9.3,217289.0
2023-04-06,9.34,9.34,9.05,9.07,149954.0
2023-04-10,9.07,9.5,9.0,9.28,387288.0
2023-04-11,9.39,9.4,9.21,9.38,131992.0
2023-04-12,9.47,9.49,9.19,9.19,178967.0
2023-04-13,9.18,9.43,9.13,9.28,156781.0
2023-04-14,9.27,9.44,9.065,9.15,286572.0
2023-04-17,9.15,9.25,8.99,9.05,210183.0
2023-04-18,9.14,9.55,9.02,9.42,386864.0
2023-04-19,9.25,9.43,9.18,9.3,257763.0
2023-04-20,9.18,9.18,8.92,8.97,213473.0
2023-04-21,9.08,9.25,8.87,8.99,282892.0
2023-04-24,8.93,9.36,8.87,9.36,228035.0
2023-04-25,9.26,9.26,9.03,9.08,325780.0
2023-04-26,9.08,9.09,8.605,8.65,260277.0
2023-04-27,8.71,8.77,8.525,8.53,161451.0
2023-04-28,8.56,8.93,8.5,8.81,184097.0
2023-05-01,8.68,8.88,8.6,8.79,169964.0
2023-05-02,8.66,8.66,8.23,8.26,341704.0
2023-05-03,8.1,8.41,8.06,8.06,404637.0
2023-05-04,8.21,8.5,7.98,8.06,377611.0
2023-05-05,8.47,8.56,8.27,8.43,340640.0
2023-05-08,8.58,8.63,8.425,8.45,207933.0
2023-05-09,8.36,8.42,8.21,8.37,250494.0
2023-05-10,8.39,8.41,8.1,8.22,149772.0
2023-05-11,8.1,8.24,7.91,8.04,226320.0
2023-05-12,8.06,8.29,7.99,8.12,143959.0
2023-05-15,8.17,8.2,8.06,8.13,162526.0
2023-05-16,8.05,8.15,7.84,7.86,205250.0
2023-05-17,7.96,8.04,7.75,7.95,288135.0
2023-05-18,7.96,8.07,7.82,8.06,198179.0
2023-05-19,8.15,8.17,7.99,8.06,118575.0
2023-05-23,8.2,8.45,8.09,8.37,286186.0
2023-05-24,8.42,8.595,8.4,8.52,219517.0
2023-05-25,8.36,8.36,8.01,8.06,194295.0
2023-05-26,8.16,8.21,8.07,8.19,329136.0
2023-05-29,8.18,8.42,8.18,8.42,72432.0
2023-05-30,8.17,8.2,7.76,7.8,317320.0
2023-05-31,7.69,7.69,7.41,7.47,344060.0
2023-06-01,7.52,7.95,7.45,7.89,397147.0
2023-06-02,8.06,8.39,7.94,8.31,449105.0
2023-06-05,8.47,8.56,8.19,8.22,399581.0
2023-06-06,8.07,8.14,7.95,8.11,312163.0
2023-06-07,8.14,8.47,8.14,8.41,280332.0
2023-06-08,8.38,8.5,8.12,8.23,252003.0
2023-06-09,8.23,8.36,8.075,8.09,260490.0
2023-06-12,7.96,8.07,7.77,7.81,343937.0
2023-06-13,7.97,8.18,7.88,7.89,237020.0
2023-06-14,8.09,8.09,7.68,7.71,337064.0
2023-06-15,7.78,7.9,7.7,7.77,181201.0
2023-06-16,7.79,7.8,7.59,7.72,220659.0
2023-06-19,7.7,7.74,7.61,7.74,37574.0
2023-06-20,7.71,7.74,7.415,7.53,386277.0
2023-06-21,7.52,7.68,7.52,7.64,205101.0
2023-06-22,7.5,7.59,7.22,7.26,187803.0
2023-06-23,7.17,7.18,7.04,7.16,380519.0
2023-06-26,7.12,7.36,7.12,7.27,325421.0
2023-06-27,7.23,7.38,7.14,7.26,220713.0
2023-06-28,7.3,7.5,7.2,7.4,227659.0
2023-06-29,7.42,7.695,7.42,7.67,362805.0
2023-06-30,7.73,7.805,7.64,7.75,208257.0
2023-07-04,7.86,8.1,7.8,8.03,140988.0
2023-07-05,8.01,8.12,7.9,7.94,319329.0
2023-07-06,7.86,8.01,7.56,7.71,331183.0
2023-07-07,7.75,8.32,7.7,8.22,351158.0
2023-07-10,8.27,8.27,8.08,8.16,451940.0
2023-07-11,8.2,8.6,8.2,8.53,322080.0
2023-07-12,8.55,8.77,8.53,8.75,433320.0
2023-07-13,8.73,8.83,8.57,8.75,331588.0
2023-07-14,8.58,8.67,8.43,8.48,271589.0
2023-07-17,8.43,8.44,8.18,8.26,198646.0
2023-07-18,8.26,8.57,8.26,8.47,410521.0
2023-07-19,8.44,8.67,8.44,8.52,196790.0
2023-07-20,8.58,8.58,8.34,8.5,151926.0
2023-07-21,8.56,8.59,8.45,8.53,83683.0
2023-07-24,8.58,8.72,8.56,8.65,171342.0
2023-07-25,8.6,8.83,8.39,8.68,366487.0
2023-07-26,8.58,8.82,8.58,8.77,208682.0
2023-07-27,8.89,9.01,8.7,8.7,322144.0
2023-07-28,8.74,9.13,8.69,9.11,261240.0
2023-07-31,9.24,9.44,9.16,9.43,288698.0
2023-08-01,9.37,9.37,9.08,9.18,201156.0
2023-08-02,9.14,9.19,8.83,9.03,259187.0
2023-08-03,9.01,9.33,8.98,9.22,382571.0
2023-08-04,9.3,9.56,9.19,9.36,280521.0
2023-08-08,9.1,9.41,8.92,9.41,245879.0
2023-08-09,9.5,9.68,9.46,9.66,224402.0
2023-08-10,9.66,9.68,9.38,9.39,165155.0
2023-08-11,9.38,9.56,9.38,9.53,118273.0
2023-08-14,9.44,9.48,9.31,9.32,134545.0
2023-08-15,9.26,9.3,9.04,9.07,116202.0
2023-08-16,9.1,9.34,8.95,8.97,178527.0
2023-08-17,9.08,9.28,9.08,9.13,208093.0
2023-08-18,9.05,9.245,9.05,9.19,167241.0
2023-08-21,9.23,9.3,8.97,9.05,220748.0
2023-08-22,9.05,9.18,8.99,9.02,199331.0
2023-08-23,8.96,8.96,8.6,8.8,231776.0
2023-08-24,8.77,8.77,8.55,8.62,157643.0
2023-08-25,8.71,8.77,8.6,8.72,220213.0
2023-08-28,8.75,8.97,8.75,8.93,153878.0
2023-08-29,8.93,9.14,8.85,9.12,150836.0
2023-08-30,9.18,9.6,9.15,9.47,291454.0
2023-08-31,9.59,9.64,9.48,9.56,196200.0
2023-09-01,9.73,10.0,9.73,9.95,367866.0
2023-09-05,10.0,10.33,10.0,10.05,209097.0
2023-09-06,10.01,10.18,9.95,10.03,251298.0
2023-09-07,10.04,10.15,10.0,10.0,178212.0
2023-09-08,10.03,10.42,10.03,10.25,271856.0
2023-09-11,10.3,10.34,10.05,10.1,181587.0
2023-09-12,10.23,10.62,10.21,10.45,270626.0
2023-09-13,10.47,10.58,10.34,10.35,194520.0
2023-09-14,10.51,10.77,10.5,10.71,319976.0
2023-09-15,10.65,10.66,10.43,10.53,183050.0
2023-09-18,10.56,10.61,10.39,10.49,126261.0
2023-09-19,10.51,10.61,10.17,10.21,155221.0
2023-09-20,10.18,10.34,10.03,10.03,95412.0
2023-09-21,10.08,10.55,10.06,10.33,375297.0
2023-09-22,10.51,11.1,10.41,11.01,602581.0
2023-09-25,10.99,11.33,10.9,11.28,394721.0
2023-09-26,11.18,11.35,10.975,11.07,231369.0
2023-09-27,11.27,11.36,11.165,11.2,324527.0
2023-09-28,11.2,11.285,11.0,11.14,165669.0
2023-09-29,11.24,11.275,11.09,11.18,301978.0
2023-10-02,11.27,11.33,10.85,11.02,513191.0
2023-10-03,10.97,11.17,10.75,10.88,278919.0
2023-10-04,10.68,10.74,10.13,10.26,487908.0
2023-10-05,10.04,10.62,10.03,10.46,457355.0
2023-10-06,10.46,10.62,10.14,10.53,274389.0
2023-10-10,11.03,11.22,10.97,11.12,211507.0
2023-10-11,10.97,11.17,10.95,11.12,229934.0
2023-10-12,11.28,11.33,11.02,11.13,169901.0
2023-10-13,11.36,11.52,11.21,11.47,265487.0
2023-10-16,11.5,11.55,11.25,11.55,208926.0
2023-10-17,11.47,11.705,11.44,11.52,199808.0
2023-10-18,11.63,11.84,11.56,11.72,265062.0
2023-10-19,11.59,12.08,11.5,11.85,257667.0
2023-10-20,11.79,11.87,11.545,11.69,359362.0
2023-10-23,11.47,11.655,11.36,11.5,175336.0
2023-10-24,11.51,11.63,11.32,11.44,209399.0
2023-10-25,11.32,11.54,11.19,11.5,251075.0
2023-10-26,11.26,11.65,11.14,11.59,263980.0
2023-10-27,11.63,11.7,11.43,11.59,271219.0
2023-10-30,11.66,11.81,11.43,11.68,282507.0
2023-10-31,11.69,11.96,11.59,11.79,168798.0
2023-11-01,11.9,12.03,11.78,11.92,138609.0
2023-11-02,11.88,12.05,11.72,12.05,140968.0
2023-11-03,11.98,12.07,11.79,11.97,213288.0
2023-11-06,11.99,12.01,11.6,11.71,171887.0
2023-11-07,11.45,11.45,11.0,11.12,312156.0
2023-11-08,11.04,11.11,10.52,10.69,268498.0
2023-11-09,10.76,11.09,10.62,10.63,288218.0
2023-11-10,10.78,10.85,10.58,10.75,314947.0
2023-11-13,10.7,10.85,10.61,10.65,221722.0
2023-11-14,10.69,10.78,10.47,10.65,230123.0
2023-11-15,10.56,10.77,10.43,10.48,164859.0
2023-11-16,10.38,10.62,10.01,10.13,405728.0
2023-11-17,10.23,10.53,10.2,10.36,261827.0
2023-11-20,10.39,10.57,10.37,10.39,150677.0
2023-11-21,10.37,10.515,10.22,10.36,169534.0
2023-11-22,9.95,10.1,9.88,10.04,223657.0
2023-11-23,9.85,10.06,9.85,10.02,52686.0
2023-11-24,10.01,10.15,9.98,10.02,71770.0
2023-11-27,9.99,10.01,9.79,9.81,117152.0
2023-11-28,9.75,10.06,9.75,10.03,160926.0
2023-11-29,10.18,10.33,9.96,10.22,243710.0
2023-11-30,10.36,10.595,10.21,10.25,274354.0
2023-12-01,10.27,10.5,10.21,10.28,166346.0
2023-12-04,10.13,10.16,9.85,9.97,152840.0
2023-12-05,9.94,10.05,9.84,9.86,266581.0
2023-12-06,9.7,9.77,9.24,9.43,412347.0
2023-12-07,9.54,9.74,9.39,9.48,360341.0
2023-12-08,9.47,9.66,9.46,9.64,194833.0
2023-12-11,9.54,9.59,9.225,9.33,190565.0
2023-12-12,9.22,9.26,8.89,8.89,196532.0
2023-12-13,8.88,9.17,8.87,9.17,211434.0
2023-12-14,9.16,9.51,9.11,9.35,246344.0
2023-12-15,9.44,9.44,9.1,9.18,167765.0
2023-12-18,9.4,9.53,9.27,9.33,218337.0
2023-12-19,9.38,9.54,9.28,9.52,164900.0
2023-12-20,9.59,9.73,9.43,9.48,164700.0
2023-12-21,9.47,9.53,9.41,9.51,141051.0
2023-12-22,9.53,9.61,9.44,9.47,120823.0
2023-12-27,9.43,9.5,9.29,9.31,123324.0
2023-12-28,9.3,9.31,9.09,9.09,86750.0
2023-12-29,9.09,9.15,8.97,8.99,81492.0
2024-01-02,9.11,9.33,8.88,8.9,157653.0
2024-01-03,8.94,9.3,8.91,9.23,203966.0
2024-01-04,9.19,9.3,9.005,9.03,235417.0
2024-01-05,9.05,9.22,8.97,9.19,218036.0
2024-01-08,8.95,8.97,8.85,8.96,84045.0
2024-01-09,9.04,9.15,8.9,8.93,240834.0
2024-01-10,8.98,8.98,8.84,8.95,138486.0
2024-01-11,8.99,9.09,8.87,8.99,119527.0
2024-01-12,9.22,9.22,8.93,8.97,193253.0
2024-01-15,8.78,9.11,8.77,9.09,29878.0
2024-01-16,9.01,9.07,8.88,8.92,236559.0
2024-01-17,8.82,8.875,8.7,8.72,160137.0
2024-01-18,8.73,8.73,8.46,8.59,178111.0
2024-01-19,8.59,8.62,8.48,8.55,143428.0
2024-01-22,8.51,8.82,8.42,8.74,100286.0
2024-01-23,8.72,8.84,8.68,8.73,154834.0
2024-01-24,8.8,8.95,8.69,8.93,108752.0
2024-01-25,9.11,9.24,9.0,9.23,131327.0
2024-01-26,9.18,9.26,8.95,9.23,159169.0
2024-01-29,9.12,9.26,9.09,9.15,160727.0
2024-01-30,9.01,9.28,9.01,9.25,172034.0
2024-01-31,9.3,9.32,9.15,9.17,152435.0
2024-02-01,9.24,9.35,9.03,9.05,343344.0
2024-02-02,9.01,9.07,8.8,8.82,124870.0
2024-02-05,8.74,8.74,8.58,8.58,129349.0
2024-02-06,8.59,8.85,8.59,8.64,107600.0
2024-02-07,8.71,8.76,8.64,8.74,87067.0
2024-02-08,8.72,8.92,8.72,8.85,56325.0
2024-02-09,8.81,8.92,8.69,8.75,114401.0
2024-02-12,8.69,9.05,8.69,8.96,162813.0
2024-02-13,9.01,9.01,8.67,8.76,83974.0
2024-02-14,8.74,8.83,8.67,8.75,131786.0
2024-02-15,8.78,9.14,8.78,9.14,165804.0
2024-02-16,9.15,9.28,9.1,9.24,100323.0
2024-02-20,9.21,9.295,9.08,9.21,116201.0
2024-02-21,9.24,9.54,9.24,9.4,153627.0
2024-02-22,9.51,9.78,9.35,9.63,192947.0
2024-02-23,9.5,9.5,9.25,9.35,176311.0
2024-02-26,9.3,9.4,9.17,9.21,125919.0
2024-02-27,9.2,9.58,9.19,9.47,121170.0
2024-02-28,9.57,9.78,9.49,9.54,209984.0
2024-02-29,9.52,9.7,9.51,9.62,160897.0
2024-03-01,9.7,9.91,9.69,9.75,143625.0
2024-03-04,9.75,9.81,9.61,9.62,164393.0
2024-03-05,9.62,9.72,9.55,9.59,142447.0
2024-03-06,9.67,9.73,9.49,9.6,168226.0
2024-03-07,9.52,9.72,9.41,9.59,126691.0
2024-03-08,9.52,9.66,9.43,9.5,110810.0
2024-03-11,9.48,9.68,9.43,9.64,123412.0
2024-03-12,9.67,9.7,9.59,9.68,133302.0
2024-03-13,9.78,10.1,9.78,9.99,225087.0
2024-03-14,10.07,10.47,10.05,10.47,144836.0
2024-03-15,10.46,10.59,10.36,10.46,149959.0
2024-03-18,10.42,10.77,10.37,10.73,203893.0
2024-03-19,10.77,11.1,10.73,11.1,195672.0
2024-03-20,11.0,11.0,10.7,10.77,291851.0
2024-03-21,10.89,10.98,10.75,10.92,101169.0
2024-03-22,10.88,10.96,10.58,10.64,171176.0
2024-03-25,10.68,11.03,10.56,10.95,220577.0
2024-03-26,10.99,11.0,10.82,10.9,145325.0
2024-03-27,10.56,11.09,10.54,11.07,338909.0
2024-03-28,11.13,11.23,11.03,11.18,130938.0
2024-04-01,11.21,11.35,11.16,11.26,109365.0
2024-04-02,11.42,11.59,11.35,11.59,183064.0
2024-04-03,11.61,11.62,11.505,11.57,102967.0
2024-04-04,11.5,11.61,11.33,11.39,155733.0
2024-04-05,11.48,11.71,11.45,11.57,130715.0
2024-04-08,11.59,11.64,11.35,11.36,184796.0
2024-04-09,11.45,11.93,11.41,11.75,248407.0
2024-04-10,11.71,12.0,11.62,11.99,210487.0
2024-04-11,11.91,11.99,11.79,11.91,129034.0
2024-04-12,12.0,12.11,11.67,11.7,123899.0
2024-04-15,11.78,11.78,11.48,11.54,132649.0
2024-04-16,11.46,11.5,11.22,11.47,119028.0
2024-04-17,11.41,11.47,11.22,11.31,133477.0
2024-04-18,11.27,11.37,11.2,11.22,167302.0
2024-04-19,11.16,11.36,11.1,11.16,140095.0
2024-04-22,11.1,11.18,10.92,11.11,131598.0
2024-04-23,11.06,11.63,10.99,11.62,149412.0
2024-04-24,11.54,11.79,11.52,11.79,97299.0
2024-04-25,11.66,12.06,11.66,12.01,204204.0
2024-04-26,11.9,12.37,11.9,12.32,188945.0
2024-04-29,12.28,12.37,12.16,12.37,193884.0
2024-04-30,12.26,12.4,11.79,11.81,119371.0
2024-05-01,11.82,11.84,11.14,11.34,155776.0
2024-05-02,11.23,11.41,10.74,10.91,319932.0
2024-05-03,10.82,11.08,10.79,10.96,201749.0
2024-05-06,10.89,11.14,10.88,10.92,291300.0
2024-05-07,10.87,11.25,10.87,11.04,198240.0
2024-05-08,10.9,11.08,10.85,10.89,92490.0
2024-05-09,10.89,11.01,10.85,10.9,66741.0
2024-05-10,10.96,11.04,10.58,10.61,196785.0
2024-05-13,10.66,11.26,10.51,11.03,260844.0
2024-05-14,10.89,11.08,10.61,10.65,82815.0
2024-05-15,10.67,10.68,10.13,10.27,360850.0
2024-05-16,10.53,10.69,10.36,10.38,522288.0
2024-05-17,10.4,10.47,10.34,10.42,193053.0
2024-05-21,10.4,10.45,10.23,10.25,136705.0
2024-05-22,10.23,10.27,9.86,9.91,104302.0
2024-05-23,10.02,10.1,9.75,9.76,98266.0
2024-05-24,9.76,9.9,9.725,9.76,152475.0
2024-05-27,9.74,9.97,9.52,9.84,51750.0
2024-05-28,9.96,10.23,9.95,10.16,261663.0
2024-05-29,10.2,10.53,10.18,10.3,1059646.0
2024-05-30,10.37,10.62,10.23,10.35,280794.0
2024-05-31,10.43,10.59,10.34,10.43,184255.0
2024-06-03,10.49,10.55,9.89,9.98,457798.0
2024-06-04,9.9,9.9,9.54,9.56,227453.0
2024-06-05,9.62,9.81,9.47,9.52,204435.0
2024-06-06,9.56,9.81,9.53,9.81,129660.0
2024-06-07,9.72,9.85,9.53,9.57,75160.0
2024-06-10,9.67,9.96,9.64,9.89,103285.0
2024-06-11,9.88,10.21,9.75,10.18,269881.0
2024-06-12,10.32,10.36,10.01,10.08,173930.0
2024-06-13,9.97,9.98,9.69,9.73,213836.0
2024-06-14,9.69,9.73,9.56,9.7,167575.0
2024-06-17,9.68,9.79,9.6,9.75,148588.0
2024-06-18,9.8,10.05,9.75,9.91,186093.0
2024-06-19,9.89,9.94,9.73,9.81,79168.0
2024-06-20,10.06,10.1,9.92,9.97,377113.0
2024-06-21,10.01,10.03,9.8,9.86,153499.0
2024-06-24,9.93,10.25,9.92,10.19,126474.0
2024-06-25,10.19,10.3,10.11,10.25,99715.0
2024-06-26,10.18,10.28,10.135,10.24,99690.0
2024-06-27,10.3,10.39,10.25,10.33,93504.0
2024-06-28,10.4,10.45,10.18,10.24,80895.0
2024-07-02,10.34,10.68,10.32,10.61,275041.0
2024-07-03,10.6,10.72,10.57,10.63,77152.0
2024-07-04,10.2,10.72,10.2,10.69,49173.0
2024-07-05,10.67,10.67,10.27,10.34,103779.0
2024-07-08,10.27,10.31,10.18,10.22,64816.0
2024-07-09,10.17,10.23,10.04,10.04,75260.0
2024-07-10,10.05,10.2,10.03,10.11,56047.0
2024-07-11,10.21,10.32,10.01,10.25,105772.0
2024-07-12,10.3,10.41,10.24,10.25,149080.0
2024-07-15,10.29,10.56,10.21,10.5,90349.0
2024-07-16,10.44,10.45,10.28,10.31,80085.0
2024-07-17,10.33,10.48,10.15,10.2,118034.0
2024-07-18,10.24,10.25,10.06,10.22,123479.0
2024-07-19,10.12,10.28,10.03,10.12,97228.0
2024-07-22,10.08,10.22,10.03,10.15,72914.0
2024-07-23,10.11,10.28,9.95,10.0,143909.0
2024-07-24,10.04,10.16,9.95,9.98,173736.0
2024-07-25,9.92,10.05,9.72,10.04,141432.0
2024-07-26,10.08,10.14,9.88,10.12,195223.0
2024-07-29,10.11,10.21,9.9,9.95,161960.0
2024-07-30,9.89,10.07,9.89,10.04,129181.0
2024-07-31,10.17,10.34,10.16,10.33,135918.0
2024-08-01,10.24,10.25,9.58,9.74,357656.0
2024-08-02,9.45,9.52,8.78,8.81,464035.0
2024-08-06,8.5,8.81,8.44,8.53,285067.0
2024-08-07,8.63,8.73,8.44,8.52,158819.0
2024-08-08,8.64,8.87,8.53,8.82,122568.0
2024-08-09,8.78,8.92,8.7,8.83,120055.0
2024-08-12,9.05,9.33,9.0,9.32,126599.0
2024-08-13,9.22,9.32,9.19,9.26,88925.0
2024-08-14,9.26,9.34,9.2,9.3,112308.0
2024-08-15,9.43,9.77,9.41,9.64,131337.0
2024-08-16,9.49,9.68,9.47,9.56,97008.0
2024-08-19,9.53,9.86,9.53,9.56,82396.0
2024-08-20,9.6,9.6,9.25,9.35,75324.0
2024-08-21,9.41,9.53,9.15,9.21,111026.0
2024-08-22,9.19,9.29,9.11,9.14,82647.0
2024-08-23,9.36,9.43,9.2,9.38,82255.0
2024-08-26,9.48,9.79,9.47,9.68,136540.0
2024-08-27,9.62,9.62,9.47,9.51,116579.0
2024-08-28,9.42,9.54,9.4,9.47,134486.0
2024-08-29,9.47,9.8,9.47,9.71,220378.0
2024-08-30,9.47,9.58,9.24,9.26,125969.0
2024-09-03,9.14,9.14,8.48,8.5,175266.0
2024-09-04,8.53,8.6,8.275,8.29,174674.0
2024-09-05,8.38,8.46,7.97,8.0,243321.0
2024-09-06,8.07,8.18,7.72,7.78,291920.0
2024-09-09,7.99,8.06,7.78,7.92,149911.0
2024-09-10,8.03,8.04,7.76,7.98,213381.0
2024-09-11,7.99,8.1,7.7,7.87,238566.0
2024-09-12,7.94,7.97,7.77,7.87,233540.0
2024-09-13,7.94,8.02,7.85,7.89,145975.0
2024-09-16,7.95,8.04,7.69,7.82,192782.0
2024-09-17,7.84,7.99,7.74,7.98,147976.0
2024-09-18,7.96,8.1,7.82,7.94,155072.0
2024-09-19,8.17,8.17,7.86,7.9,259715.0
2024-09-20,7.89,8.06,7.66,7.92,192226.0
2024-09-23,7.94,8.12,7.76,7.86,110176.0
2024-09-24,8.03,8.12,7.82,7.9,209359.0
2024-09-25,7.86,7.91,7.71,7.78,136629.0
2024-09-26,7.67,7.69,7.45,7.51,346536.0
2024-09-27,7.56,7.67,7.42,7.45,169095.0
2024-09-30,7.44,7.51,7.36,7.51,137216.0
2024-10-01,7.5,8.11,7.41,8.09,576657.0
2024-10-02,8.28,8.33,7.94,8.15,263558.0
2024-10-03,8.2,8.42,8.12,8.37,164446.0
2024-10-04,8.46,8.53,8.29,8.41,325970.0
2024-10-07,8.54,8.71,8.5,8.68,258338.0
2024-10-08,8.45,8.59,8.18,8.31,338746.0
2024-10-09,8.16,8.43,8.16,8.43,176768.0
2024-10-10,8.41,8.74,8.37,8.61,158035.0
2024-10-11,8.59,8.715,8.5,8.7,119001.0
2024-10-15,8.34,8.36,8.08,8.25,232923.0
2024-10-16,8.27,8.32,8.03,8.06,114678.0
2024-10-17,8.06,8.2,7.88,8.07,207791.0
2024-10-18,8.1,8.17,7.89,8.04,309526.0
2024-10-21,8.16,8.28,7.98,8.0,298873.0
2024-10-22,8.06,8.09,7.84,7.84,291525.0
2024-10-23,7.87,7.88,7.705,7.83,306963.0
2024-10-24,7.91,8.03,7.775,7.99,121313.0
2024-10-25,8.0,8.29,7.99,8.18,373171.0
2024-10-28,7.82,8.01,7.77,7.9,267679.0
2024-10-29,7.93,8.015,7.77,7.78,231429.0
2024-10-30,7.81,8.06,7.77,7.98,429714.0
2024-10-31,8.35,8.42,7.885,7.9,306018.0
2024-11-01,7.91,8.1,7.73,7.85,453032.0
2024-11-04,7.9,8.395,7.9,8.33,403481.0
2024-11-05,8.27,8.42,8.27,8.32,196089.0
2024-11-06,8.26,8.835,8.26,8.8,423603.0
2024-11-07,8.75,8.78,8.4,8.45,360622.0
2024-11-08,8.46,8.46,8.13,8.18,259725.0
2024-11-11,8.1,8.13,7.75,7.86,372235.0
2024-11-12,7.86,7.88,7.54,7.55,481643.0
2024-11-13,7.61,7.76,7.315,7.7,352777.0
2024-11-14,7.75,8.02,7.75,7.91,288510.0
2024-11-15,7.82,8.0,7.69,7.75,231984.0
2024-11-18,7.82,8.04,7.81,7.95,198225.0
2024-11-19,7.84,7.93,7.75,7.87,223876.0
2024-11-20,7.87,8.12,7.83,8.12,258701.0
2024-11-21,8.25,8.35,8.15,8.15,192111.0
2024-11-22,8.16,8.21,8.03,8.21,181947.0
2024-11-25,8.23,8.23,8.0,8.05,326843.0
2024-11-26,8.13,8.18,7.835,7.88,388231.0
2024-11-27,7.86,8.25,7.86,7.97,311802.0
2024-11-28,7.92,8.15,7.92,8.0,112348.0
2024-11-29,8.09,8.12,8.01,8.01,89030.0
2024-12-02,8.0,8.07,7.82,7.87,226635.0
2024-12-03,7.9,8.08,7.84,8.02,181659.0
2024-12-04,7.95,7.95,7.76,7.82,390259.0
2024-12-05,7.8,7.94,7.8,7.89,124952.0
2024-12-06,7.87,7.97,7.46,7.48,371059.0
2024-12-09,7.53,7.86,7.52,7.72,218548.0
2024-12-10,7.72,7.74,7.64,7.66,226221.0
2024-12-11,7.7,7.84,7.62,7.82,139725.0
2024-12-12,7.84,7.84,7.605,7.71,354453.0
2024-12-13,7.7,7.73,7.62,7.66,204080.0
2024-12-16,7.66,7.78,7.24,7.32,381855.0
2024-12-17,7.28,7.42,7.08,7.4,488556.0
2024-12-18,7.34,7.47,7.145,7.19,179490.0
2024-12-19,7.19,7.33,7.02,7.09,234119.0
2024-12-20,7.03,7.35,7.01,7.23,280168.0
2024-12-23,7.28,7.39,7.105,7.36,126512.0
2024-12-24,7.35,7.93,7.34,7.76,338483.0
2024-12-27,7.71,8.04,7.65,7.79,303646.0
2024-12-30,7.86,8.11,7.82,7.99,309148.0
2024-12-31,7.99,8.37,7.99,8.36,276201.0
2025-01-02,8.49,8.69,8.41,8.61,276309.0
2025-01-03,8.68,8.7,8.47,8.48,146536.0
2025-01-06,8.44,8.73,8.36,8.45,229158.0
2025-01-07,8.51,8.68,8.45,8.65,168590.0
2025-01-08,8.64,8.64,8.41,8.5,233702.0
2025-01-09,8.54,8.62,8.5,8.52,77785.0
2025-01-10,8.72,8.93,8.61,8.68,227481.0
2025-01-13,8.75,9.04,8.65,8.67,284194.0
2025-01-14,8.49,8.7,8.49,8.56,177686.0
2025-01-15,8.64,8.65,8.35,8.35,189484.0
2025-01-16,8.29,8.6,8.13,8.16,320010.0
2025-01-17,8.12,8.25,7.99,8.2,313081.0
2025-01-20,8.2,8.4,8.0,8.33,269190.0
2025-01-21,8.18,8.22,7.89,8.05,393373.0
2025-01-22,8.04,8.1,7.9,7.9,226799.0
2025-01-23,7.98,8.23,7.8,7.87,178174.0
2025-01-24,7.81,7.85,7.55,7.74,277119.0
2025-01-27,7.63,7.73,7.45,7.58,208172.0
2025-01-28,7.57,7.7,7.48,7.64,281168.0
2025-01-29,7.57,7.82,7.56,7.76,291505.0
2025-01-30,7.74,7.87,7.66,7.77,190854.0
2025-01-31,7.76,7.89,7.48,7.48,343523.0
2025-02-03,7.46,7.53,7.27,7.27,322097.0
2025-02-04,7.27,7.77,7.16,7.75,261816.0
2025-02-05,7.86,7.9,7.64,7.72,231525.0
2025-02-06,7.8,7.81,7.35,7.45,160755.0
2025-02-07,7.54,7.55,7.27,7.38,372989.0
2025-02-10,7.47,7.69,7.47,7.68,267552.0
2025-02-11,7.67,7.97,7.65,7.87,268904.0
2025-02-12,7.79,7.86,7.53,7.58,247313.0
2025-02-13,7.52,7.61,7.42,7.56,285644.0
2025-02-14,7.61,7.69,7.45,7.52,158487.0
2025-02-18,7.56,7.73,7.45,7.67,184799.0
2025-02-19,7.68,7.84,7.66,7.77,181898.0
2025-02-20,8.1,8.77,8.09,8.68,1115777.0
2025-02-21,8.61,8.68,8.49,8.55,458599.0
2025-02-24,8.54,8.59,8.32,8.32,621447.0
2025-02-25,8.04,8.21,7.37,7.41,811457.0
2025-02-26,7.45,7.5,7.2,7.46,661656.0
2025-02-27,7.55,8.03,7.55,7.86,525951.0
2025-02-28,7.84,8.1,7.73,7.91,269431.0
2025-03-03,7.88,8.0,7.19,7.26,665824.0
2025-03-04,7.05,7.33,6.85,7.17,458565.0
2025-03-05,7.12,7.23,6.95,7.15,400060.0
2025-03-06,7.11,7.15,6.93,7.05,405554.0
2025-03-07,7.07,7.33,7.06,7.26,533258.0
2025-03-10,7.38,7.38,7.025,7.13,646803.0
2025-03-11,7.2,7.53,7.11,7.45,574940.0
2025-03-12,7.46,7.7,7.36,7.67,335725.0
2025-03-13,7.68,7.8,7.38,7.43,226808.0
2025-03-14,7.53,7.83,7.43,7.83,189945.0
2025-03-17,7.88,8.05,7.8,7.82,155465.0
2025-03-18,7.85,7.94,7.74,7.81,106376.0
2025-03-19,7.81,8.13,7.81,8.09,370716.0
2025-03-20,8.05,8.42,8.02,8.31,350464.0
2025-03-21,8.26,8.35,8.13,8.14,149210.0
2025-03-24,8.24,8.35,8.08,8.3,258181.0
2025-03-25,8.34,8.72,8.29,8.52,291718.0
2025-03-26,8.58,8.84,8.55,8.6,263001.0
2025-03-27,8.57,8.71,8.33,8.58,235357.0
2025-03-28,8.56,8.65,8.36,8.4,265282.0
2025-03-31,8.4,8.525,8.19,8.43,126369.0
2025-04-01,8.46,8.66,8.35,8.62,322702.0
2025-04-02,8.53,8.7,8.45,8.58,270923.0
2025-04-03,7.92,8.05,7.415,7.48,606652.0
2025-04-04,7.23,7.29,6.26,6.43,906047.0
2025-04-07,6.17,6.69,5.965,6.34,651036.0
2025-04-08,6.64,6.66,5.81,5.87,973450.0
2025-04-09,5.7,6.78,5.67,6.72,890030.0
2025-04-10,6.59,6.59,5.91,6.02,550647.0
2025-04-11,6.09,6.49,6.02,6.37,669988.0
2025-04-14,6.59,6.68,6.39,6.54,374540.0
2025-04-15,6.55,6.87,6.55,6.64,442516.0
2025-04-16,6.7,7.12,6.7,6.95,582431.0
2025-04-17,7.04,7.12,6.51,6.55,1187716.0
2025-04-21,6.42,6.42,6.18,6.31,806328.0
2025-04-22,6.47,6.6,6.41,6.51,401909.0
2025-04-23,6.56,6.64,6.205,6.23,789913.0
2025-04-24,6.29,6.39,6.2,6.23,347103.0
2025-04-25,6.16,6.26,6.1,6.17,382348.0
2025-04-28,6.18,6.28,6.14,6.24,168199.0
2025-04-29,6.17,6.21,6.04,6.09,382088.0
2025-04-30,6.0,6.09,5.765,5.81,774629.0
2025-05-01,5.81,5.98,5.73,5.85,708886.0
2025-05-02,5.89,6.0,5.7,5.76,471808.0
2025-05-05,5.7,5.71,5.42,5.44,588618.0
2025-05-06,5.56,5.635,5.455,5.58,533222.0
2025-05-07,5.76,5.76,5.35,5.65,778317.0
2025-05-08,5.84,6.075,5.7,6.03,894682.0
2025-05-09,6.16,6.425,6.1,6.37,752754.0
2025-05-12,6.79,7.04,6.74,6.74,665785.0
2025-05-13,6.81,7.22,6.77,7.13,524455.0
2025-05-14,7.04,7.13,6.92,6.95,265899.0
2025-05-15,6.77,6.81,6.495,6.51,646264.0
2025-05-16,6.58,6.72,6.55,6.65,280408.0
2025-05-20,6.49,6.66,6.46,6.59,368790.0
2025-05-21,6.69,6.72,6.55,6.61,298332.0
2025-05-22,6.66,6.69,6.42,6.65,188721.0
2025-05-23,6.48,6.78,6.47,6.77,303047.0
2025-05-26,6.79,6.95,6.55,6.92,79614.0
2025-05-27,6.87,6.95,6.74,6.84,162240.0
2025-05-28,6.9,6.96,6.705,6.73,202447.0
2025-05-29,6.74,6.84,6.7,6.78,228584.0
2025-05-30,6.74,6.74,6.57,6.57,356442.0
2025-06-02,6.72,6.995,6.72,6.84,603553.0
2025-06-03,6.84,7.19,6.835,7.15,415605.0
2025-06-04,7.18,7.34,6.9,6.99,457490.0
2025-06-05,7.05,7.1,6.88,7.04,430108.0
2025-06-06,7.1,7.27,7.06,7.21,278777.0
2025-06-09,7.29,7.47,7.21,7.36,464532.0
2025-06-10,7.41,7.67,7.39,7.55,643701.0
2025-06-11,7.64,8.02,7.6,7.92,426362.0
2025-06-12,7.8,7.85,7.69,7.82,291125.0
2025-06-13,8.12,8.33,7.93,8.12,1105573.0
2025-06-16,7.86,8.03,7.685,7.72,709666.0
2025-06-17,7.78,8.21,7.75,8.18,779915.0
2025-06-18,8.17,8.24,8.02,8.06,381120.0
2025-06-19,8.19,8.245,8.1,8.17,260983.0
2025-06-20,8.07,8.2,7.96,8.07,354819.0
2025-06-23,8.15,8.37,7.645,7.67,664280.0
2025-06-24,7.46,7.81,7.4,7.62,696662.0
2025-06-25,7.64,7.64,7.475,7.51,183610.0
2025-06-26,7.52,7.63,7.45,7.47,175764.0
2025-06-27,7.52,7.58,7.41,7.49,152258.0
2025-06-30,7.49,7.62,7.44,7.58,164582.0
2025-07-02,7.72,8.105,7.61,8.08,780467.0
2025-07-03,8.08,8.14,7.86,7.88,271659.0
2025-07-04,7.88,8.14,7.81,7.93,101012.0
2025-07-07,7.96,8.04,7.77,7.9,309663.0
2025-07-08,7.94,8.31,7.94,8.15,369418.0
2025-07-09,8.15,8.37,8.12,8.22,334369.0
2025-07-10,8.18,8.18,7.51,7.53,501733.0
2025-07-11,7.58,7.78,7.5,7.66,374788.0
2025-07-14,7.65,7.7,7.43,7.54,191703.0
2025-07-15,7.49,7.51,7.35,7.39,283603.0
2025-07-16,7.43,7.5,7.24,7.39,275564.0
2025-07-17,7.33,7.61,7.33,7.57,257543.0
2025-07-18,7.63,7.74,7.51,7.57,137108.0
2025-07-21,7.49,7.62,7.45,7.48,202714.0
2025-07-22,7.54,7.72,7.48,7.68,184798.0
2025-07-23,7.7,7.84,7.66,7.81,179476.0
2025-07-24,7.83,8.14,7.77,8.09,303458.0
2025-07-25,8.13,8.19,7.98,8.01,123517.0
2025-07-28,8.07,8.315,8.06,8.3,401944.0
2025-07-29,8.3,8.77,8.3,8.57,614860.0
2025-07-30,8.41,8.67,8.14,8.66,364534.0
2025-07-31,8.53,9.02,8.38,8.48,296046.0
2025-08-01,8.32,8.49,8.1,8.19,280035.0
2025-08-05,7.84,8.19,7.79,8.19,414808.0
2025-08-06,8.22,8.41,7.96,8.0,207937.0
2025-08-07,8.07,8.23,7.95,8.0,176408.0
2025-08-08,7.91,8.1,7.89,7.97,175085.0
2025-08-11,7.94,8.0,7.76,7.82,452947.0
2025-08-12,7.88,8.0,7.77,7.88,287218.0
2025-08-13,7.89,7.97,7.71,7.87,265769.0
2025-08-14,7.84,8.01,7.84,7.89,239627.0
2025-08-15,7.89,7.89,7.665,7.75,200751.0
2025-08-18,7.66,7.89,7.62,7.86,186251.0
2025-08-19,7.87,7.9,7.7,7.72,217606.0
2025-08-20,7.77,7.93,7.71,7.8,175479.0
2025-08-21,7.74,8.06,7.74,8.05,149169.0
2025-08-22,8.06,8.37,8.06,8.37,231951.0
2025-08-25,8.42,8.48,8.28,8.42,166631.0
2025-08-26,8.35,8.4,8.26,8.36,142168.0
2025-08-27,8.32,8.43,8.28,8.42,111433.0
2025-08-28,8.44,8.67,8.35,8.63,184747.0
2025-08-29,8.62,8.62,8.36,8.47,83480.0
2025-09-02,8.44,8.6,8.37,8.54,234792.0
2025-09-03,8.44,8.51,8.17,8.22,189956.0
2025-09-04,8.17,8.37,8.08,8.33,110533.0
2025-09-05,8.25,8.28,8.04,8.1,250293.0
2025-09-08,8.09,8.25,8.0,8.09,183622.0
2025-09-09,8.14,8.46,8.13,8.17,213173.0
2025-09-10,8.34,8.665,8.19,8.66,279685.0
2025-09-11,8.6,8.61,8.33,8.37,158353.0
2025-09-12,8.31,8.53,8.3,8.33,145335.0
2025-09-15,8.33,8.47,8.2,8.42,169801.0
2025-09-16,8.49,8.87,8.38,8.81,351970.0
2025-09-17,8.75,8.88,8.67,8.74,204064.0
2025-09-18,8.74,8.82,8.6,8.7,193895.0
2025-09-19,8.78,8.79,8.52,8.53,233984.0
2025-09-22,8.47,8.885,8.47,8.81,301774.0
2025-09-23,8.85,9.32,8.82,8.95,460941.0
2025-09-24,8.98,9.45,8.81,9.26,407622.0
2025-09-25,9.11,9.295,9.09,9.14,241250.0
2025-09-26,9.26,9.54,9.12,9.34,246587.0
2025-09-29,9.24,9.35,9.02,9.14,189368.0
2025-09-30,9.0,9.285,8.94,9.07,327490.0
2025-10-01,9.06,9.3,9.0,9.22,150022.0
2025-10-02,9.3,9.44,9.09,9.14,167381.0
2025-10-03,9.12,9.45,9.11,9.42,167417.0
2025-10-06,9.34,9.72,9.34,9.42,377339.0
2025-10-07,9.42,9.52,9.16,9.52,239404.0
2025-10-08,9.54,9.67,9.34,9.64,315117.0
2025-10-09,9.66,9.86,9.36,9.42,266125.0
2025-10-10,9.33,9.34,8.62,8.64,318382.0
2025-10-14,8.67,8.78,8.37,8.42,373656.0
2025-10-15,8.45,8.64,8.32,8.38,318459.0
2025-10-16,8.46,8.5,8.11,8.14,371297.0
2025-10-17,8.18,8.18,7.985,8.1,211139.0
2025-10-20,8.14,8.27,8.01,8.03,180180.0
2025-10-21,8.01,8.08,7.82,7.9,267071.0
2025-10-22,7.9,8.1,7.83,8.0,236127.0
2025-10-23,8.22,8.57,8.17,8.43,439040.0
2025-10-24,8.66,8.69,8.32,8.45,352762.0
2025-10-27,8.45,8.54,8.39,8.42,212896.0
2025-10-28,8.36,8.47,8.28,8.32,202573.0
2025-10-29,8.36,8.56,8.28,8.31,229992.0
2025-10-30,8.39,8.41,7.9,7.91,302175.0
2025-10-31,7.95,8.12,7.65,7.95,802205.0
2025-11-03,7.99,8.0,7.73,7.95,281012.0
2025-11-04,7.82,7.88,7.7,7.8,303477.0
2025-11-05,7.84,8.1,7.84,7.95,346726.0
2025-11-06,7.93,8.17,7.87,8.02,237331.0
2025-11-07,8.06,8.27,7.91,8.25,367856.0
2025-11-10,8.32,8.52,8.21,8.5,224921.0
2025-11-11,8.59,8.97,8.56,8.82,346671.0
2025-11-12,8.72,8.84,8.51,8.65,240744.0
2025-11-13,8.69,8.79,8.5,8.57,258860.0
2025-11-14,8.6,8.85,8.47,8.79,163288.0
2025-11-17,8.72,8.88,8.51,8.55,180807.0
2025-11-18,8.5,8.86,8.31,8.81,323003.0
2025-11-19,8.6,8.81,8.48,8.81,195585.0
2025-11-20,8.87,9.18,8.44,8.8,488591.0
2025-11-21,8.73,8.73,8.46,8.59,278227.0
2025-11-24,8.49,8.82,8.49,8.74,196539.0
2025-11-25,8.62,8.7,8.33,8.4,200497.0
2025-11-26,8.42,8.52,8.355,8.38,243048.0