Date,Open,High,Low,Close,Volume
2001-05-04,11.39644932803548,11.826504219945958,11.18142236458862,11.826504219945958,824.0
2001-05-07,12.85863013671666,14.621852947441557,12.85863013671666,14.53584200801476,3506.0
2001-05-08,14.621850056543629,15.051904668651174,13.976768620890374,13.976768620890375,1529.0
2001-05-09,13.761746495897004,13.761746495897004,12.041527460147536,12.471582219084905,576.0
2001-05-10,13.76175312342961,14.621862090508383,13.76175312342961,14.40683508999292,1553.0
2001-05-11,14.406835488976382,14.621862495446813,13.976780511018577,14.191807517489003,1682.0
2001-05-14,14.191807517489003,14.191807517489003,14.191807517489003,14.191807517489003,118.0
2001-05-15,14.191798520431655,14.621853225751234,14.191798520431655,14.621853225751236,553.0
2001-05-16,15.912025614719854,17.202189436446613,15.912025614719854,16.729128532132208,1518.0
2001-05-17,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,2753.0
2001-05-18,18.062284768869947,18.2343066020985,17.20217560272716,17.20217560272716,1059.0
2001-05-22,17.417207648751397,19.35245337195327,17.417207648751397,17.632234522433226,824.0
2001-05-23,17.632239529956987,18.06229532948841,17.632239529956987,18.06229532948841,1706.0
2001-05-24,17.632239794392977,18.148305603550327,17.632239794392977,18.148305603550327,1482.0
2001-05-25,18.27733015608394,18.92241316890054,18.27733015608394,18.92241316890054,1494.0
2001-05-28,18.92240050996752,18.92240050996752,18.49234481244888,18.49234481244888,165.0
2001-05-29,18.27732478934144,18.27732478934144,18.27732478934144,18.27732478934144,118.0
2001-05-30,17.41721261197667,17.41721261197667,17.24519067800513,17.41721261197667,941.0
2001-05-31,17.417208463701467,18.49234481244888,17.202181579958545,18.49234481244888,1235.0
2001-06-01,18.277320445595247,18.70737427230191,18.06229353224192,18.70737427230191,1212.0
2001-06-04,18.70737427230191,18.70737427230191,18.70737427230191,18.70737427230191,247.0
2001-06-05,18.27732478934144,18.27732478934144,18.27732478934144,18.27732478934144,212.0
2001-06-06,18.10530033043157,18.27732226423749,18.06229532948841,18.06229532948841,1153.0
2001-06-07,18.06229532948841,18.06229532948841,18.06229532948841,18.06229532948841,0.0
2001-06-08,18.105302831769823,18.49235175379758,18.105302831769823,18.27732478934144,788.0
2001-06-11,18.27732478934144,18.27732478934144,18.062297824885302,18.27732478934144,1859.0
2001-06-12,18.27732478934144,18.27732478934144,18.27732478934144,18.27732478934144,176.0
2001-06-13,18.27732478934144,18.27732478934144,18.27732478934144,18.27732478934144,0.0
2001-06-14,18.27732478934144,18.27732478934144,18.062297824885302,18.27732478934144,176.0
2001-06-15,18.062284768869947,18.062284768869947,17.20217560272716,17.20217560272716,1341.0
2001-06-18,17.632234522433226,17.632234522433226,17.632234522433226,17.632234522433226,588.0
2001-06-19,17.202179528842066,17.632233245050095,17.202179528842066,17.24518451445636,859.0
2001-06-20,17.245180578526266,17.417202411754825,17.20217560272716,17.20217560272716,988.0
2001-06-21,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,365.0
2001-06-22,17.20217560272716,17.20217560272716,16.987148793699493,17.20217560272716,765.0
2001-06-25,17.202182474544955,17.202182474544955,16.127046069885896,16.987155579619724,929.0
2001-06-26,16.98715680490001,16.98715680490001,16.34207414356173,16.77212989446493,5294.0
2001-06-27,15.051903652386263,17.20217560272716,15.051903652386263,17.20217560272716,3176.0
2001-06-28,16.34206643658438,17.20217560272716,16.34206643658438,17.20217560272716,529.0
2001-06-29,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,0.0
2001-07-03,17.202183715335092,17.202183715335092,16.77212989446493,16.77212989446493,1635.0
2001-07-04,16.77212989446493,16.77212989446493,16.77212989446493,16.77212989446493,0.0
2001-07-05,16.77212989446493,16.77212989446493,16.77212989446493,16.77212989446493,235.0
2001-07-06,16.77212989446493,16.77212989446493,16.77212989446493,16.77212989446493,1000.0
2001-07-09,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,541.0
2001-07-10,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,588.0
2001-07-11,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,318.0
2001-07-12,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,294.0
2001-07-13,16.77212989446493,16.77212989446493,16.77212989446493,16.77212989446493,353.0
2001-07-16,16.77212989446493,16.77212989446493,16.77212989446493,16.77212989446493,235.0
2001-07-17,16.772126642272283,16.772126642272283,16.342070974758865,16.342070974758865,1000.0
2001-07-18,16.342070974758865,16.342070974758865,16.342070974758865,16.342070974758865,600.0
2001-07-19,15.266942548984892,15.266942548984892,15.266942548984892,15.266942548984892,35.0
2001-07-20,15.912015829751038,15.912015829751038,15.912015829751038,15.912015829751038,118.0
2001-07-23,15.912020185289109,15.912020185289109,15.481965403116003,15.48196540311601,212.0
2001-07-24,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2001-07-25,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2001-07-26,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2001-07-27,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,118.0
2001-07-30,16.299067725077023,16.299067725077023,16.299067725077023,16.299067725077023,224.0
2001-07-31,16.299067725077023,16.299067725077023,16.299067725077023,16.299067725077023,0.0
2001-08-01,16.98715680490001,16.98715680490001,16.77212989446493,16.77212989446493,294.0
2001-08-02,16.77212989446493,16.77212989446493,16.77212989446493,16.77212989446493,0.0
2001-08-03,16.77212989446493,16.77212989446493,16.77212989446493,16.77212989446493,0.0
2001-08-07,16.77212989446493,16.77212989446493,16.77212989446493,16.77212989446493,0.0
2001-08-08,16.127046069885896,16.987155579619724,16.127046069885896,16.987155579619724,306.0
2001-08-09,16.987155579619724,16.987155579619724,16.987155579619724,16.987155579619724,0.0
2001-08-10,16.987155579619724,16.987155579619724,16.987155579619724,16.987155579619724,0.0
2001-08-13,16.987155579619724,16.987155579619724,16.987155579619724,16.987155579619724,0.0
2001-08-14,16.987155579619724,16.987155579619724,16.987155579619724,16.987155579619724,400.0
2001-08-15,16.987155579619724,16.987155579619724,16.987155579619724,16.987155579619724,0.0
2001-08-16,16.987155579619724,16.987155579619724,16.987155579619724,16.987155579619724,71.0
2001-08-17,16.987155579619724,16.987155579619724,16.987155579619724,16.987155579619724,0.0
2001-08-20,16.987153901387735,17.632234522433226,16.987153901387735,17.632234522433226,612.0
2001-08-21,18.922399624589605,20.427589670395104,17.632234522433226,17.632234522433226,318.0
2001-08-22,17.632234522433226,17.632234522433226,17.632234522433226,17.632234522433226,118.0
2001-08-23,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,235.0
2001-08-24,18.062303128489773,18.92241316890054,18.062303128489773,18.92241316890054,706.0
2001-08-27,18.277323543942437,18.277323543942437,17.847269644333615,17.847269644333615,212.0
2001-08-28,18.062290199829587,18.062290199829587,17.632234522433226,17.632234522433226,918.0
2001-08-29,17.632229220782488,17.632229220782488,17.20217560272716,17.20217560272716,482.0
2001-08-30,16.342070974758865,16.557097843499243,16.342070974758865,16.342070974758865,412.0
2001-08-31,16.342070974758865,16.342070974758865,16.342070974758865,16.342070974758865,271.0
2001-09-04,16.342070974758865,16.342070974758865,16.342070974758865,16.342070974758865,118.0
2001-09-05,16.342070974758865,16.342070974758865,16.342070974758865,16.342070974758865,0.0
2001-09-06,16.557092885215418,16.557092885215418,16.557092885215418,16.557092885215418,588.0
2001-09-07,16.557092885215418,16.557092885215418,16.557092885215418,16.557092885215418,506.0
2001-09-10,16.557092885215418,16.557092885215418,16.557092885215418,16.557092885215418,0.0
2001-09-11,16.557092885215418,16.557092885215418,16.557092885215418,16.557092885215418,0.0
2001-09-13,16.557092885215418,16.557092885215418,16.557092885215418,16.557092885215418,0.0
2001-09-14,16.127039276521028,16.557092885215418,16.127039276521028,16.557092885215418,188.0
2001-09-17,16.557092885215418,16.557092885215418,16.557092885215418,16.557092885215418,59.0
2001-09-18,16.557092885215418,16.557092885215418,16.557092885215418,16.557092885215418,0.0
2001-09-19,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,12.0
2001-09-20,15.266936204347532,15.266936204347532,14.191799824745129,15.051909314433622,353.0
2001-09-21,14.621853129786825,16.342070974758865,14.621853129786825,16.342070974758865,412.0
2001-09-24,16.342070974758865,16.342070974758865,16.342070974758865,16.342070974758865,0.0
2001-09-25,16.342070974758865,16.342070974758865,16.342070974758865,16.342070974758865,0.0
2001-09-26,16.342070974758865,16.342070974758865,16.342070974758865,16.342070974758865,0.0
2001-09-27,16.342070974758865,16.342070974758865,16.342070974758865,16.342070974758865,0.0
2001-09-28,16.342070974758865,16.342070974758865,16.342070974758865,16.342070974758865,0.0
2001-10-01,16.342070974758865,16.342070974758865,16.342070974758865,16.342070974758865,0.0
2001-10-02,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,353.0
2001-10-03,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,0.0
2001-10-04,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,0.0
2001-10-05,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,0.0
2001-10-09,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,0.0
2001-10-10,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,0.0
2001-10-11,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,0.0
2001-10-12,15.051907832283916,16.342070974758865,15.051907832283916,16.342070974758865,553.0
2001-10-15,16.342070974758865,16.342070974758865,16.342070974758865,16.342070974758865,0.0
2001-10-16,16.34207408663929,16.34207408663929,16.127047176953187,16.127047176953187,271.0
2001-10-17,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,0.0
2001-10-18,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,59.0
2001-10-19,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,0.0
2001-10-22,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,0.0
2001-10-23,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,0.0
2001-10-24,15.481966988694309,15.69699391929448,15.481966988694309,15.69699391929448,165.0
2001-10-25,15.69699391929448,15.69699391929448,15.69699391929448,15.69699391929448,0.0
2001-10-26,15.69699391929448,15.69699391929448,15.69699391929448,15.69699391929448,0.0
2001-10-29,15.69699391929448,15.69699391929448,15.69699391929448,15.69699391929448,0.0
2001-10-30,15.69699391929448,15.69699391929448,15.69699391929448,15.69699391929448,0.0
2001-10-31,15.69699391929448,15.69699391929448,15.69699391929448,15.69699391929448,0.0
2001-11-01,15.69699391929448,15.69699391929448,15.69699391929448,15.69699391929448,0.0
2001-11-02,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,176.0
2001-11-05,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,0.0
2001-11-06,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,0.0
2001-11-07,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,0.0
2001-11-08,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,0.0
2001-11-09,14.621858768674754,14.621858768674754,13.589728049659104,13.589728049659106,118.0
2001-11-12,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,118.0
2001-11-13,15.05190806210567,15.05190806210567,14.664859306456757,14.664859306456757,353.0
2001-11-14,14.664859306456757,14.664859306456757,14.664859306456757,14.664859306456757,0.0
2001-11-15,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,412.0
2001-11-16,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,59.0
2001-11-19,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2001-11-20,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2001-11-21,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,118.0
2001-11-22,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,0.0
2001-11-23,15.008904322457411,15.051909314433622,15.008904322457411,15.051909314433622,471.0
2001-11-26,15.051909314433622,15.051909314433622,15.051909314433622,15.051909314433622,0.0
2001-11-27,15.051909314433622,15.051909314433622,15.051909314433622,15.051909314433622,0.0
2001-11-28,15.051909314433622,15.051909314433622,15.051909314433622,15.051909314433622,0.0
2001-11-29,15.051909314433622,15.051909314433622,15.051909314433622,15.051909314433622,0.0
2001-11-30,15.051909314433622,15.051909314433622,15.051909314433622,15.051909314433622,0.0
2001-12-03,15.051909314433622,15.051909314433622,15.051909314433622,15.051909314433622,0.0
2001-12-04,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,235.0
2001-12-05,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2001-12-06,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2001-12-07,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,118.0
2001-12-10,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2001-12-11,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2001-12-12,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,59.0
2001-12-13,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,282.0
2001-12-14,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,529.0
2001-12-17,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2001-12-18,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2001-12-19,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2001-12-20,16.342070974758865,16.342070974758865,16.342070974758865,16.342070974758865,235.0
2001-12-21,15.481964059277868,15.481964059277868,15.051909314433622,15.051909314433622,306.0
2001-12-24,15.051909314433622,15.051909314433622,15.051909314433622,15.051909314433622,235.0
2001-12-27,15.051910536652985,16.12704700355677,14.836883629278828,14.836883629278828,941.0
2001-12-28,15.051909314433622,15.051909314433622,15.051909314433622,15.051909314433622,706.0
2001-12-31,15.051909314433622,15.051909314433622,15.051909314433622,15.051909314433622,353.0
2002-01-02,15.051909314433622,15.051909314433622,15.051909314433622,15.051909314433622,588.0
2002-01-03,15.051909314433622,15.051909314433622,15.051909314433622,15.051909314433622,0.0
2002-01-04,15.051909314433622,15.051909314433622,15.051909314433622,15.051909314433622,0.0
2002-01-07,14.836883629278828,14.836883629278828,14.836883629278828,14.836883629278828,353.0
2002-01-08,14.836883629278828,14.836883629278828,14.836883629278828,14.836883629278828,176.0
2002-01-09,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,235.0
2002-01-10,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,0.0
2002-01-11,14.406826355599614,15.05190793107081,14.406826355599614,14.621853225751236,435.0
2002-01-14,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,0.0
2002-01-15,14.191807517489003,14.191807517489003,14.191807517489003,14.191807517489003,118.0
2002-01-16,14.191807517489003,14.191807517489003,14.191807517489003,14.191807517489003,0.0
2002-01-17,14.191807517489003,14.191807517489003,14.191807517489003,14.191807517489003,0.0
2002-01-18,14.191807517489003,14.191807517489003,14.191807517489003,14.191807517489003,0.0
2002-01-21,14.191807517489003,14.191807517489003,14.191807517489003,14.191807517489003,0.0
2002-01-22,14.191807517489003,14.191807517489003,14.191807517489003,14.191807517489003,0.0
2002-01-23,14.191807517489003,14.191807517489003,14.191807517489003,14.191807517489003,0.0
2002-01-24,14.191807517489003,14.191807517489003,14.191807517489003,14.191807517489003,0.0
2002-01-25,14.191807517489003,14.191807517489003,14.191807517489003,14.191807517489003,0.0
2002-01-28,15.051909314433622,15.051909314433622,15.051909314433622,15.051909314433622,235.0
2002-01-29,15.051909314433622,15.051909314433622,15.051909314433622,15.051909314433622,0.0
2002-01-30,15.051909314433622,15.051909314433622,15.051909314433622,15.051909314433622,247.0
2002-01-31,14.621854569589376,15.051909314433622,14.621854569589376,15.051909314433622,224.0
2002-02-01,15.051909314433622,15.051909314433622,15.051909314433622,15.051909314433622,0.0
2002-02-04,14.40683508999292,14.40683508999292,14.40683508999292,14.40683508999292,1059.0
2002-02-05,14.40683508999292,14.40683508999292,14.40683508999292,14.40683508999292,0.0
2002-02-06,14.40683508999292,14.40683508999292,14.40683508999292,14.40683508999292,0.0
2002-02-07,14.40683508999292,14.40683508999292,14.40683508999292,14.40683508999292,0.0
2002-02-08,14.40683508999292,14.40683508999292,14.40683508999292,14.40683508999292,0.0
2002-02-11,14.363829110879674,14.40683508999292,14.363829110879674,14.40683508999292,118.0
2002-02-12,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,59.0
2002-02-13,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,0.0
2002-02-14,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,0.0
2002-02-15,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,0.0
2002-02-18,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,0.0
2002-02-19,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,0.0
2002-02-20,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,0.0
2002-02-21,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,0.0
2002-02-22,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,0.0
2002-02-25,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,0.0
2002-02-26,12.944641411945016,12.944641411945016,12.901636420418168,12.901636420418168,176.0
2002-02-27,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,59.0
2002-02-28,12.901632755676156,13.761741992061024,12.901632755676156,13.761741992061022,176.0
2002-03-01,13.761741992061024,13.761741992061024,13.761741992061024,13.761741992061022,0.0
2002-03-04,13.761741992061024,13.761741992061024,13.761741992061024,13.761741992061022,0.0
2002-03-05,13.761741992061024,13.761741992061024,13.761741992061024,13.761741992061022,0.0
2002-03-06,13.761741992061024,13.761741992061024,13.761741992061024,13.761741992061022,0.0
2002-03-07,13.933770089581335,13.933770089581335,13.933770089581335,13.933770089581335,35.0
2002-03-08,13.933770089581335,13.933770089581335,13.933770089581335,13.933770089581335,118.0
2002-03-11,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,94.0
2002-03-12,13.116663308085236,13.116663308085236,12.901636420418168,12.901636420418168,353.0
2002-03-13,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,0.0
2002-03-14,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,0.0
2002-03-15,11.611473164382916,12.901636420418168,11.611473164382916,12.901636420418168,1082.0
2002-03-18,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,0.0
2002-03-19,12.901636420418168,12.901636420418168,10.751363683681806,12.901636420418168,765.0
2002-03-20,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,871.0
2002-03-21,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,447.0
2002-03-22,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,0.0
2002-03-25,12.041527074077072,12.041527074077072,12.041527074077072,12.041527074077072,259.0
2002-03-26,12.901637303303298,12.901637303303298,11.654478953449326,11.654478953449326,1294.0
2002-03-27,13.54671819425535,13.54671819425535,13.54671819425535,13.54671819425535,12.0
2002-03-28,13.54671819425535,13.54671819425535,13.54671819425535,13.54671819425535,0.0
2002-04-01,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,118.0
2002-04-02,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,0.0
2002-04-03,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,0.0
2002-04-04,12.041527074077072,12.041527074077072,12.041527074077072,12.041527074077072,118.0
2002-04-05,12.686609532751095,12.901636420418168,12.686609532751095,12.901636420418168,1000.0
2002-04-08,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,0.0
2002-04-09,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,0.0
2002-04-10,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,0.0
2002-04-11,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,0.0
2002-04-12,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,0.0
2002-04-15,12.471579611229377,12.471579611229377,12.256552759231866,12.256552759231866,24.0
2002-04-16,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,0.0
2002-04-17,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,0.0
2002-04-18,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,0.0
2002-04-19,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,0.0
2002-04-22,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,0.0
2002-04-23,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,47.0
2002-04-24,12.256554929159847,12.256554929159847,11.396445438861592,12.041527074077072,412.0
2002-04-25,11.396443412890775,11.611471229747584,11.396443412890775,11.396443412890774,412.0
2002-04-26,11.396443412890775,11.396443412890775,11.396443412890775,11.396443412890774,412.0
2002-04-29,11.396443412890775,11.396443412890775,11.396443412890775,11.396443412890774,353.0
2002-04-30,11.396443412890775,11.396443412890775,11.396443412890775,11.396443412890774,118.0
2002-05-01,11.396443412890775,11.396443412890775,11.396443412890775,11.396443412890774,0.0
2002-05-02,11.396443412890775,11.396443412890775,11.396443412890775,11.396443412890774,0.0
2002-05-03,11.1814196150851,11.1814196150851,11.1814196150851,11.1814196150851,588.0
2002-05-06,11.1814196150851,11.1814196150851,11.1814196150851,11.1814196150851,0.0
2002-05-07,10.751364828924808,11.1814196150851,10.751364828924808,11.1814196150851,365.0
2002-05-08,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,118.0
2002-05-09,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,1024.0
2002-05-10,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,0.0
2002-05-13,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,824.0
2002-05-14,10.880377337879246,10.966388267882946,10.880377337879246,10.966388267882948,1553.0
2002-05-15,10.794367569851234,10.794367569851234,10.751362582728154,10.751362582728154,1647.0
2002-05-16,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,59.0
2002-05-17,10.751363803646113,12.901636564375332,10.751363803646113,12.041527074077072,1588.0
2002-05-21,12.041527074077072,12.041527074077072,12.041527074077072,12.041527074077072,0.0
2002-05-22,11.1814196150851,11.1814196150851,11.1814196150851,11.1814196150851,282.0
2002-05-23,11.39644652565699,11.39644652565699,11.1814196150851,11.1814196150851,424.0
2002-05-24,11.1814196150851,11.1814196150851,11.1814196150851,11.1814196150851,235.0
2002-05-27,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,212.0
2002-05-28,11.1814196150851,11.1814196150851,11.1814196150851,11.1814196150851,118.0
2002-05-29,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,224.0
2002-05-30,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,471.0
2002-05-31,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,0.0
2002-06-03,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,0.0
2002-06-04,9.676231325930504,9.676231325930504,9.676231325930504,9.676231325930504,588.0
2002-06-05,9.031147664744209,9.031147664744209,9.031147664744209,9.031147664744209,541.0
2002-06-06,9.031147664744209,9.031147664744209,9.031147664744209,9.031147664744209,588.0
2002-06-07,9.074152665687368,9.074152665687368,9.031147664744209,9.031147664744209,647.0
2002-06-10,9.031147664744209,9.031147664744209,9.031147664744209,9.031147664744209,941.0
2002-06-11,9.031147664744209,9.031147664744209,9.031147664744209,9.031147664744209,0.0
2002-06-12,9.031147664744209,9.031147664744209,9.031147664744209,9.031147664744209,0.0
2002-06-13,8.816117261216613,8.816117261216613,8.816117261216613,8.816117261216613,2353.0
2002-06-14,8.816119704432952,8.816119704432952,8.687103737472855,8.687103737472855,3882.0
2002-06-17,8.687103737472855,8.687103737472855,8.687103737472855,8.687103737472855,235.0
2002-06-18,8.644096713092777,8.644096713092777,8.644096713092777,8.644096713092777,1059.0
2002-06-19,8.60108780136358,8.60108780136358,8.60108780136358,8.60108780136358,306.0
2002-06-20,8.60108780136358,8.60108780136358,8.60108780136358,8.60108780136358,1176.0
2002-06-21,8.60108780136358,8.60108780136358,8.60108780136358,8.60108780136358,0.0
2002-06-24,8.60108780136358,8.60108780136358,8.60108780136358,8.60108780136358,0.0
2002-06-25,8.60108780136358,8.60108780136358,8.60108780136358,8.60108780136358,0.0
2002-06-26,9.031147664744209,9.031147664744209,9.031147664744209,9.031147664744209,1176.0
2002-06-27,9.246174599493289,9.246174599493289,9.031147664744209,9.031147664744209,353.0
2002-06-28,9.031147664744209,9.031147664744209,9.031147664744209,9.031147664744209,918.0
2002-07-02,9.031147664744209,9.031147664744209,9.031147664744209,9.031147664744209,24.0
2002-07-03,9.031147664744209,9.031147664744209,9.031147664744209,9.031147664744209,1212.0
2002-07-04,9.031147664744209,9.031147664744209,9.031147664744209,9.031147664744209,0.0
2002-07-05,9.031147664744209,9.031147664744209,9.031147664744209,9.031147664744209,0.0
2002-07-08,8.902130731881453,9.031147664744209,8.902130731881453,9.031147664744209,2353.0
2002-07-09,9.031147664744209,9.031147664744209,9.031147664744209,9.031147664744209,0.0
2002-07-10,8.902129422627649,8.902129422627649,8.902129422627649,8.902129422627649,3765.0
2002-07-11,8.902129422627649,8.902129422627649,8.902129422627649,8.902129422627649,0.0
2002-07-12,8.902129422627649,8.902129422627649,8.902129422627649,8.902129422627649,0.0
2002-07-15,9.11715863164716,9.461202499258995,8.816119764978493,9.031147664744209,2941.0
2002-07-16,8.81611846837449,8.902129422627649,8.81611846837449,8.902129422627649,1765.0
2002-07-17,9.031145099914797,9.031145099914797,8.816117261216613,8.816117261216613,1176.0
2002-07-18,8.816117261216613,8.816117261216613,8.816117261216613,8.816117261216613,3647.0
2002-07-19,8.816117261216613,8.816117261216613,8.816117261216613,8.816117261216613,0.0
2002-07-22,8.816117261216613,8.816117261216613,8.816117261216613,8.816117261216613,0.0
2002-07-23,8.85912321496279,8.85912321496279,8.816117261216613,8.816117261216613,2353.0
2002-07-24,8.816117261216613,8.816117261216613,8.816117261216613,8.816117261216613,2353.0
2002-07-25,9.031145099914797,9.031145099914797,8.816117261216613,8.816117261216613,2412.0
2002-07-26,8.85912321496279,8.85912321496279,8.816117261216613,8.816117261216613,1882.0
2002-07-29,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,588.0
2002-07-30,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-07-31,8.859122398247571,8.859122398247571,8.859122398247571,8.859122398247571,3012.0
2002-08-01,8.859122398247571,8.859122398247571,8.859122398247571,8.859122398247571,0.0
2002-08-02,8.859122398247571,8.859122398247571,8.859122398247571,8.859122398247571,118.0
2002-08-06,8.859122398247571,8.859122398247571,8.859122398247571,8.859122398247571,0.0
2002-08-07,8.859122398247571,8.859122398247571,8.859122398247571,8.859122398247571,0.0
2002-08-08,8.859122398247571,8.859122398247571,8.859122398247571,8.859122398247571,0.0
2002-08-09,8.859122398247571,8.859122398247571,8.859122398247571,8.859122398247571,35.0
2002-08-12,8.859122398247571,8.859122398247571,8.859122398247571,8.859122398247571,235.0
2002-08-13,8.859122398247571,8.859122398247571,8.859122398247571,8.859122398247571,0.0
2002-08-14,8.859122398247571,8.859122398247571,8.859122398247571,8.859122398247571,0.0
2002-08-15,9.461204349138772,9.676231325930504,9.461204349138772,9.676231325930504,553.0
2002-08-16,9.676231325930504,9.676231325930504,9.676231325930504,9.676231325930504,0.0
2002-08-19,9.676231325930504,9.676231325930504,9.676231325930504,9.676231325930504,0.0
2002-08-20,9.676231325930504,9.676231325930504,9.676231325930504,9.676231325930504,0.0
2002-08-21,9.676231325930504,9.676231325930504,9.676231325930504,9.676231325930504,0.0
2002-08-22,9.676231325930504,9.676231325930504,9.676231325930504,9.676231325930504,0.0
2002-08-23,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,471.0
2002-08-26,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-08-27,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,118.0
2002-08-28,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,235.0
2002-08-29,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-08-30,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-09-03,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-09-04,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,118.0
2002-09-05,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-09-06,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-09-09,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-09-10,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-09-11,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-09-12,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-09-13,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-09-16,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-09-17,9.46120658445027,9.46120658445027,9.46120658445027,9.46120658445027,235.0
2002-09-18,9.46120658445027,9.46120658445027,9.46120658445027,9.46120658445027,0.0
2002-09-19,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,353.0
2002-09-20,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-09-23,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-09-24,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-09-25,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-09-26,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-09-27,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-09-30,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-10-01,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-10-02,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-10-03,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-10-04,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,0.0
2002-10-07,9.46120658445027,9.46120658445027,9.46120658445027,9.46120658445027,235.0
2002-10-08,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,1412.0
2002-10-09,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,0.0
2002-10-10,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,0.0
2002-10-11,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,0.0
2002-10-15,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,0.0
2002-10-16,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,0.0
2002-10-17,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,282.0
2002-10-18,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,588.0
2002-10-21,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,0.0
2002-10-22,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,0.0
2002-10-23,10.966388267882946,10.966388267882946,10.966388267882946,10.966388267882948,59.0
2002-10-24,10.966388267882946,10.966388267882946,10.966388267882946,10.966388267882948,0.0
2002-10-25,10.966388267882946,10.966388267882946,10.966388267882946,10.966388267882948,118.0
2002-10-28,10.966388267882946,10.966388267882946,10.966388267882946,10.966388267882948,0.0
2002-10-29,10.966388267882946,10.966388267882946,10.966388267882946,10.966388267882948,118.0
2002-10-30,10.966388267882946,10.966388267882946,10.966388267882946,10.966388267882948,294.0
2002-10-31,11.39644932803548,11.826504219945958,11.39644932803548,11.826504219945958,706.0
2002-11-01,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,0.0
2002-11-04,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,1153.0
2002-11-05,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,0.0
2002-11-06,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,0.0
2002-11-07,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,0.0
2002-11-08,12.041524942218103,12.256552759231866,11.826498090220596,12.256552759231866,1365.0
2002-11-11,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,0.0
2002-11-12,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,235.0
2002-11-13,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,0.0
2002-11-14,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,0.0
2002-11-15,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,0.0
2002-11-18,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,0.0
2002-11-19,12.041527074077072,12.041527074077072,12.041527074077072,12.041527074077072,118.0
2002-11-20,12.041527074077072,12.041527074077072,12.041527074077072,12.041527074077072,0.0
2002-11-21,12.041527074077072,12.041527074077072,12.041527074077072,12.041527074077072,118.0
2002-11-22,12.041527074077072,12.041527074077072,12.041527074077072,12.041527074077072,235.0
2002-11-25,11.826497567919976,11.826497567919976,10.966388267882946,10.966388267882948,941.0
2002-11-26,10.966388267882946,10.966388267882946,10.966388267882946,10.966388267882948,0.0
2002-11-27,10.966388267882946,10.966388267882946,10.966388267882946,10.966388267882948,0.0
2002-11-28,10.966388267882946,10.966388267882946,10.966388267882946,10.966388267882948,200.0
2002-11-29,10.966388267882946,10.966388267882946,10.966388267882946,10.966388267882948,0.0
2002-12-02,10.966388267882946,10.966388267882946,10.966388267882946,10.966388267882948,0.0
2002-12-03,10.966388267882946,10.966388267882946,10.966388267882946,10.966388267882948,0.0
2002-12-04,10.966388267882946,10.966388267882946,10.966388267882946,10.966388267882948,0.0
2002-12-05,10.966388267882946,10.966388267882946,10.966388267882946,10.966388267882948,0.0
2002-12-06,10.966388267882946,10.966388267882946,10.966388267882946,10.966388267882948,0.0
2002-12-09,12.213548565875469,12.213548565875469,12.213548565875469,12.213548565875469,165.0
2002-12-10,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,2941.0
2002-12-11,12.17054357529925,12.213548565875469,12.17054357529925,12.213548565875469,1271.0
2002-12-12,12.213548565875469,12.213548565875469,12.213548565875469,12.213548565875469,82.0
2002-12-13,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,235.0
2002-12-16,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,235.0
2002-12-17,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,47.0
2002-12-18,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,0.0
2002-12-19,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,0.0
2002-12-20,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,47.0
2002-12-23,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,1471.0
2002-12-24,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,0.0
2002-12-27,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,0.0
2002-12-30,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,0.0
2002-12-31,11.095414059395978,11.095414059395978,11.095414059395978,11.095414059395978,235.0
2003-01-02,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,588.0
2003-01-03,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,0.0
2003-01-06,11.1814196150851,11.1814196150851,11.1814196150851,11.1814196150851,118.0
2003-01-07,11.82650420579122,11.82650420579122,11.48246029267461,11.48246029267461,19447.0
2003-01-08,11.48246029267461,11.525466264322564,11.48246029267461,11.48246029267461,2706.0
2003-01-09,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,1176.0
2003-01-10,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,0.0
2003-01-13,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,0.0
2003-01-14,11.611473816418366,11.611473816418366,11.611473816418366,11.611473816418366,941.0
2003-01-15,11.611473816418366,11.611473816418366,11.611473816418366,11.611473816418366,235.0
2003-01-16,11.611473816418366,11.611473816418366,11.611473816418366,11.611473816418366,0.0
2003-01-17,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,424.0
2003-01-20,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,0.0
2003-01-21,11.826500716160144,11.826500716160144,11.611473816418366,11.611473816418366,1765.0
2003-01-22,11.611473816418366,11.611473816418366,11.611473816418366,11.611473816418366,471.0
2003-01-23,11.39644595166012,11.611473816418366,11.39644595166012,11.611473816418366,118.0
2003-01-24,11.39644595166012,11.611473816418366,11.181419051918338,11.611473816418366,976.0
2003-01-27,11.611473816418366,11.611473816418366,11.611473816418366,11.611473816418366,7976.0
2003-01-28,11.611473816418366,11.611473816418366,11.611473816418366,11.611473816418366,0.0
2003-01-29,11.826500716160144,11.826500716160144,11.611473816418366,11.611473816418366,529.0
2003-01-30,11.611473816418366,11.611473816418366,11.611473816418366,11.611473816418366,0.0
2003-01-31,11.611473816418366,11.611473816418366,11.611473816418366,11.611473816418366,118.0
2003-02-03,11.611473816418366,11.611473816418366,11.611473816418366,11.611473816418366,0.0
2003-02-04,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,353.0
2003-02-05,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,0.0
2003-02-06,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,0.0
2003-02-07,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,0.0
2003-02-10,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,0.0
2003-02-11,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,0.0
2003-02-12,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,0.0
2003-02-13,12.041527074077072,12.041527074077072,12.041527074077072,12.041527074077072,118.0
2003-02-14,12.041527074077072,12.041527074077072,12.041527074077072,12.041527074077072,0.0
2003-02-17,12.041527074077072,12.041527074077072,12.041527074077072,12.041527074077072,0.0
2003-02-18,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,176.0
2003-02-19,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,0.0
2003-02-20,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,0.0
2003-02-21,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,176.0
2003-02-24,12.25655479240054,12.901636420418168,12.25655479240054,12.901636420418168,812.0
2003-02-25,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,0.0
2003-02-26,14.406833668668655,14.578855638116757,14.406833668668655,14.578855638116757,235.0
2003-02-27,14.578855638116757,14.578855638116757,14.578855638116757,14.578855638116757,0.0
2003-02-28,14.578855638116757,14.578855638116757,14.578855638116757,14.578855638116757,0.0
2003-03-03,14.578855638116757,14.578855638116757,14.578855638116757,14.578855638116757,0.0
2003-03-04,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,59.0
2003-03-05,15.69699391929448,15.69699391929448,15.69699391929448,15.69699391929448,118.0
2003-03-06,14.836883629278828,14.836883629278828,14.836883629278828,14.836883629278828,235.0
2003-03-07,14.836883629278828,14.836883629278828,14.836883629278828,14.836883629278828,588.0
2003-03-10,14.621862495446813,14.621862495446813,14.191807517489003,14.191807517489003,894.0
2003-03-11,14.191807517489003,14.191807517489003,14.191807517489003,14.191807517489003,0.0
2003-03-12,14.406828849514014,14.836883629278828,14.406828849514014,14.836883629278828,1059.0
2003-03-13,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,588.0
2003-03-14,14.40683508999292,14.40683508999292,14.40683508999292,14.40683508999292,471.0
2003-03-17,14.40683508999292,14.40683508999292,14.40683508999292,14.40683508999292,353.0
2003-03-18,14.40683508999292,14.40683508999292,14.40683508999292,14.40683508999292,0.0
2003-03-19,14.40683508999292,14.40683508999292,14.40683508999292,14.40683508999292,0.0
2003-03-20,14.40683508999292,14.40683508999292,14.40683508999292,14.40683508999292,0.0
2003-03-21,14.191807517489003,14.191807517489003,14.191807517489003,14.191807517489003,35.0
2003-03-24,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,294.0
2003-03-25,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,424.0
2003-03-26,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,0.0
2003-03-27,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,0.0
2003-03-28,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,0.0
2003-03-31,15.051903652386263,17.20217560272716,15.051903652386263,17.20217560272716,94.0
2003-04-01,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,588.0
2003-04-02,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,0.0
2003-04-03,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,59.0
2003-04-04,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,2471.0
2003-04-07,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2003-04-08,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2003-04-09,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2003-04-10,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,10000.0
2003-04-11,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,706.0
2003-04-14,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,59.0
2003-04-15,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,0.0
2003-04-16,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,0.0
2003-04-17,16.342070974758865,16.342070974758865,16.342070974758865,16.342070974758865,588.0
2003-04-21,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,59.0
2003-04-22,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2003-04-23,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2003-04-24,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2003-04-25,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2003-04-28,16.342069676063325,16.342069676063325,15.094911620440906,15.0949116204409,353.0
2003-04-29,15.48196253478101,16.342070974758865,15.48196253478101,16.342070974758865,82.0
2003-04-30,16.342074002445695,16.342074002445695,15.137921577377528,15.48196540311601,2859.0
2003-05-01,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2003-05-02,15.051909314433622,15.051909314433622,15.051909314433622,15.051909314433622,23965.0
2003-05-05,15.051903652386263,17.20217560272716,15.051903652386263,17.20217560272716,1576.0
2003-05-06,15.481964059277868,15.481964059277868,15.051909314433622,15.051909314433622,694.0
2003-05-07,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,624.0
2003-05-08,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2003-05-09,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2003-05-12,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,176.0
2003-05-13,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2003-05-14,15.481965403116003,15.481965403116003,15.481965403116003,15.48196540311601,0.0
2003-05-15,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,471.0
2003-05-16,19.35246265186101,19.35246265186101,19.35246265186101,19.35246265186101,47.0
2003-05-20,21.502725165456308,21.502725165456308,21.502725165456308,21.502725165456308,59.0
2003-05-21,19.782506380206748,21.502725165456308,19.782506380206748,21.502725165456308,600.0
2003-05-22,19.78251024747236,19.78251024747236,19.78251024747236,19.78251024747236,118.0
2003-05-23,19.782509659854597,20.212565392480183,19.782509659854597,20.212565392480183,1388.0
2003-05-26,20.212565392480183,20.212565392480183,19.782509659854597,20.212565392480183,165.0
2003-05-27,19.78251660544447,21.072682326262107,19.35246265186101,19.35246265186101,318.0
2003-05-28,19.35246265186101,19.35246265186101,19.35246265186101,19.35246265186101,235.0
2003-05-29,20.42758541558762,20.42758541558762,20.42758541558762,20.42758541558762,35.0
2003-05-30,20.42758541558762,20.42758541558762,20.42758541558762,20.42758541558762,0.0
2003-06-02,20.42758890718349,21.502725165456308,20.212562041535456,21.502725165456308,4224.0
2003-06-03,21.50272849078571,22.577864915325,21.50272849078571,22.577864915324994,565.0
2003-06-04,22.147803966350928,22.147803966350928,21.54572652778902,21.54572652778903,353.0
2003-06-05,22.57786142372912,22.57786142372912,21.072671434160235,21.502725165456308,2529.0
2003-06-06,21.502725165456308,21.502725165456308,21.502725165456308,21.502725165456308,0.0
2003-06-09,21.287694661197776,21.287694661197776,20.42758541558762,20.42758541558762,6224.0
2003-06-10,20.42758541558762,20.42758541558762,20.42758541558762,20.42758541558762,0.0
2003-06-11,20.42758541558762,20.42758541558762,20.42758541558762,20.42758541558762,0.0
2003-06-12,20.42758541558762,20.42758541558762,20.42758541558762,20.42758541558762,0.0
2003-06-13,20.64261355072656,21.932776535765893,20.64261355072656,21.932776535765896,271.0
2003-06-16,21.502725165456308,21.502725165456308,21.502725165456308,21.502725165456308,235.0
2003-06-17,20.64261256097724,20.64261256097724,20.513595689649534,20.513595689649534,59.0
2003-06-18,20.64261256097724,20.64261256097724,20.513595689649534,20.513595689649534,318.0
2003-06-19,20.513595689649534,20.513595689649534,20.513595689649534,20.513595689649534,353.0
2003-06-20,20.513595689649534,20.513595689649534,20.513595689649534,20.513595689649534,12.0
2003-06-23,20.513595689649534,20.513595689649534,20.513595689649534,20.513595689649534,0.0
2003-06-24,20.513595689649534,20.513595689649534,20.513595689649534,20.513595689649534,118.0
2003-06-25,21.502725165456308,21.502725165456308,21.502725165456308,21.502725165456308,47.0
2003-06-26,20.64262808688449,20.64262808688449,20.64262808688449,20.64262808688449,306.0
2003-06-27,21.28771080439623,21.28771080439623,21.28771080439623,21.28771080439623,353.0
2003-06-30,21.28771080439623,21.28771080439623,21.28771080439623,21.28771080439623,0.0
2003-07-02,21.28771080439623,21.28771080439623,21.28771080439623,21.28771080439623,0.0
2003-07-03,20.857648109991928,20.857648109991928,20.857648109991928,20.857648109991924,588.0
2003-07-04,20.470590395360052,20.470590395360052,20.42758541558762,20.42758541558762,4506.0
2003-07-07,20.21255858669316,20.642612244482084,20.21255858669316,20.42758541558762,400.0
2003-07-08,20.21255858669316,20.42758541558762,20.21255858669316,20.42758541558762,1400.0
2003-07-09,20.42758541558762,20.42758541558762,20.42758541558762,20.42758541558762,0.0
2003-07-10,20.21255858669316,20.42758541558762,20.21255858669316,20.42758541558762,800.0
2003-07-11,19.99753593262715,19.99753593262715,19.99753593262715,19.99753593262715,635.0
2003-07-14,19.9975469226218,21.28771080439623,18.27732712690005,21.28771080439623,2176.0
2003-07-15,19.782518000631256,21.28771080439623,19.782518000631256,21.28771080439623,1212.0
2003-07-16,19.78251660544447,19.78251660544447,19.35246265186101,19.35246265186101,1576.0
2003-07-17,19.35246265186101,19.35246265186101,19.35246265186101,19.35246265186101,0.0
2003-07-18,19.35246265186101,19.35246265186101,19.35246265186101,19.35246265186101,0.0
2003-07-21,19.35246265186101,19.35246265186101,19.35246265186101,19.35246265186101,0.0
2003-07-22,20.42758541558762,20.42758541558762,20.42758541558762,20.42758541558762,835.0
2003-07-23,20.42758541558762,20.42758541558762,20.42758541558762,20.42758541558762,0.0
2003-07-24,20.42758541558762,20.42758541558762,20.42758541558762,20.42758541558762,0.0
2003-07-25,21.07267756984496,21.07267756984496,21.07267756984496,21.07267756984496,47.0
2003-07-28,21.28771080439623,21.28771080439623,21.28771080439623,21.28771080439623,247.0
2003-07-29,21.28771080439623,21.28771080439623,21.28771080439623,21.28771080439623,471.0
2003-07-30,21.28771080439623,21.28771080439623,21.28771080439623,21.28771080439623,118.0
2003-07-31,22.362833122100437,22.79288682578155,22.362833122100437,22.79288682578155,1000.0
2003-08-01,22.79289865607096,23.65300843989192,22.79289865607096,23.65300843989192,1176.0
2003-08-05,25.158195003810413,25.37322386216025,24.900163075837085,24.900163075837085,1682.0
2003-08-06,25.803268560481296,25.803268560481296,24.513105518463732,24.513105518463732,1224.0
2003-08-07,24.29808296825335,24.29808296825335,24.083054148154147,24.083054148154147,200.0
2003-08-08,25.803271281721845,25.803271281721845,24.08305242426064,24.72813497831677,2365.0
2003-08-11,25.803271281721845,25.803271281721845,24.728134978316767,24.72813497831677,2106.0
2003-08-12,27.953556834588248,27.953556834588248,24.728146430597292,24.771151439442445,1918.0
2003-08-13,26.66338286553535,26.66338286553535,25.37321958317763,25.37321958317763,4471.0
2003-08-14,27.95353648701668,29.02867250574809,27.73850966927684,27.73850966927684,1447.0
2003-08-15,27.953537241780744,27.953537241780744,27.953537241780744,27.953537241780754,59.0
2003-08-18,27.52348398412205,27.52348398412205,27.30845522750162,27.52348398412204,553.0
2003-08-19,27.52348398412205,27.52348398412205,27.52348398412205,27.52348398412204,953.0
2003-08-20,27.52348398412205,27.52348398412205,27.52348398412205,27.52348398412204,12.0
2003-08-21,27.52348398412205,27.52348398412205,27.52348398412205,27.52348398412204,294.0
2003-08-22,27.52348398412205,27.52348398412205,27.52348398412205,27.52348398412204,188.0
2003-08-25,27.523502297454563,27.523502297454563,27.308473397760203,27.308473397760206,176.0
2003-08-26,27.39449866241793,27.52351567895388,27.3084866747158,27.35149363358412,635.0
2003-08-27,25.803272840836332,25.803272840836332,25.803272840836332,25.803272840836332,35.0
2003-08-28,25.803272840836332,25.803272840836332,25.803272840836332,25.803272840836332,0.0
2003-08-29,29.24370645150247,29.24370645150247,29.24370645150247,29.243706451502472,24.0
2003-09-02,29.243717704395515,29.888800493108924,29.243717704395515,29.888800493108924,318.0
2003-09-03,29.888791738953334,30.103818628867245,26.233326890285458,30.103818628867245,1753.0
2003-09-04,30.103809337302348,30.103809337302348,27.52348359468933,27.953537241780754,8682.0
2003-09-05,27.95354969865284,27.95354969865284,26.23333048364557,26.44835933304632,918.0
2003-09-08,26.87841006557929,27.093436960097343,26.018300557474173,26.061305550371213,12847.0
2003-09-09,26.53436932878012,26.663386252413943,26.01830356427794,26.44835933304632,1365.0
2003-09-10,29.243719984774497,29.286724992699945,27.308473397760203,27.308473397760206,188.0
2003-09-11,27.52351567895388,27.52351567895388,27.35149363358412,27.35149363358412,118.0
2003-09-12,27.95354330056008,29.24370645150247,27.95354330056008,29.243706451502472,176.0
2003-09-15,28.81367017998584,28.81367017998584,27.09345031579445,28.81367017998584,788.0
2003-09-16,28.72764345441732,28.72764345441732,26.448355718565708,27.0934363885107,1365.0
2003-09-17,27.73850966927684,27.73850966927684,27.73850966927684,27.73850966927684,59.0
2003-09-18,27.7385108107102,27.7385108107102,27.52348398412205,27.52348398412204,247.0
2003-09-19,27.6095020824864,27.738518988488536,27.0934363885107,27.0934363885107,412.0
2003-09-22,27.0934400911492,27.0934400911492,26.44835933304632,26.44835933304632,106.0
2003-09-23,27.09343609687158,27.09343609687158,25.803272840836332,25.803272840836332,259.0
2003-09-24,25.803272840836332,25.803272840836332,25.803272840836332,25.803272840836332,118.0
2003-09-25,25.588246228606213,27.0934363885107,25.588246228606213,27.0934363885107,1282.0
2003-09-26,27.09343609687158,27.09343609687158,25.803272840836332,25.803272840836332,271.0
2003-09-29,26.01831944438113,26.878429576847097,26.01831944438113,26.878429576847097,129.0
2003-09-30,26.878429576847097,26.878429576847097,26.878429576847097,26.878429576847097,118.0
2003-10-01,27.52348398412205,27.953537637298343,27.52348398412205,27.52348398412204,706.0
2003-10-02,27.52348398412205,27.52348398412205,27.52348398412205,27.52348398412204,0.0
2003-10-03,27.52348398412205,27.52348398412205,27.52348398412205,27.52348398412204,129.0
2003-10-06,27.95353648701668,27.95353648701668,27.73850966927684,27.73850966927684,882.0
2003-10-07,27.73850966927684,27.73850966927684,27.73850966927684,27.73850966927684,353.0
2003-10-08,27.953537241780744,27.953537241780744,27.953537241780744,27.953537241780754,176.0
2003-10-09,27.953530493254124,28.81363950982216,27.953530493254124,28.16855726488819,365.0
2003-10-10,28.81367017998584,28.81367017998584,28.81367017998584,28.81367017998584,282.0
2003-10-14,29.45873332165409,29.45873332165409,28.383597040863314,29.243706451502472,576.0
2003-10-15,29.458736029092663,30.103818628867245,29.458736029092663,30.103818628867245,859.0
2003-10-16,30.10382744600226,30.10382744600226,29.888800493108924,29.888800493108924,753.0
2003-10-17,29.888800493108924,29.888800493108924,29.888800493108924,29.888800493108924,118.0
2003-10-20,29.888800493108924,29.888800493108924,29.888800493108924,29.888800493108924,59.0
2003-10-21,29.888808853613003,29.888808853613003,29.458752897497583,29.458752897497583,353.0
2003-10-22,29.458738421150493,29.673767258557664,29.458738421150493,29.673767258557664,529.0
2003-10-23,30.10382107330597,30.10382107330597,29.673767258557664,29.673767258557664,282.0
2003-10-24,29.888800493108924,29.888800493108924,29.888800493108924,29.888800493108924,471.0
2003-10-27,30.103818628867245,30.103818628867245,29.71676984101564,30.103818628867245,341.0
2003-10-28,29.888791738953334,30.103818628867245,29.888791738953334,30.103818628867245,365.0
2003-10-29,29.673762121838383,29.673762121838383,29.24370645150247,29.243706451502472,1647.0
2003-10-30,29.24370645150247,29.24370645150247,29.24370645150247,29.243706451502472,59.0
2003-10-31,28.38361503497801,28.38361503497801,28.38361503497801,28.38361503497801,294.0
2003-11-03,29.200699427122395,29.200699427122395,29.200699427122395,29.200699427122395,118.0
2003-11-04,29.028677556990772,29.200699427122395,29.028677556990772,29.200699427122395,59.0
2003-11-05,29.200699427122395,29.200699427122395,29.200699427122395,29.200699427122395,0.0
2003-11-06,29.02867370027135,29.02867370027135,27.52348398412205,27.52348398412204,459.0
2003-11-07,28.38361503497801,28.38361503497801,28.38361503497801,28.38361503497801,235.0
2003-11-10,27.953537241780744,27.953537241780744,27.953537241780744,27.953537241780754,24.0
2003-11-11,27.6094939427444,27.6094939427444,27.52348398412205,27.52348398412204,294.0
2003-11-12,28.38359088887217,28.38359088887217,27.953537241780744,27.953537241780754,259.0
2003-11-13,27.953537241780744,27.953537241780744,27.953537241780744,27.953537241780754,0.0
2003-11-14,27.953537241780744,27.953537241780744,27.953537241780744,27.953537241780754,0.0
2003-11-17,27.953537241780744,27.953537241780744,27.953537241780744,27.953537241780754,235.0
2003-11-18,27.953537241780744,27.953537241780744,27.953537241780744,27.953537241780754,0.0
2003-11-19,27.3084866747158,27.52351567895388,27.3084866747158,27.35149363358412,518.0
2003-11-20,27.35149363358412,27.35149363358412,27.35149363358412,27.35149363358412,176.0
2003-11-21,27.35149363358412,27.35149363358412,27.35149363358412,27.35149363358412,176.0
2003-11-24,27.35149363358412,27.35149363358412,27.35149363358412,27.35149363358412,588.0
2003-11-25,26.663386252413943,26.663386252413943,26.44835933304632,26.44835933304632,824.0
2003-11-26,26.44835933304632,26.44835933304632,26.44835933304632,26.44835933304632,118.0
2003-11-27,27.953537241780744,27.953537241780744,27.953537241780744,27.953537241780754,12.0
2003-11-28,26.44836185304397,26.66338879289935,26.44836185304397,26.663388792899347,294.0
2003-12-01,25.803281934427552,25.803281934427552,23.65300843989192,23.65300843989192,176.0
2003-12-02,26.23332798584416,26.23332798584416,26.23332798584416,26.233327985844163,235.0
2003-12-03,27.52348398412205,27.52348398412205,27.52348398412205,27.52348398412204,118.0
2003-12-04,27.86752728437537,27.953537241780744,27.86752728437537,27.953537241780754,400.0
2003-12-05,27.95355415447185,28.598636945434567,27.95355415447185,28.598636945434567,482.0
2003-12-08,28.59864317947037,28.81367017998584,26.878423315278983,28.81367017998584,388.0
2003-12-09,27.953537241780744,28.168564065326468,27.953537241780744,27.953537241780754,129.0
2003-12-10,27.95354703706109,27.95354703706109,26.23332798584416,26.233327985844163,341.0
2003-12-11,26.23332798584416,26.23332798584416,26.23332798584416,26.233327985844163,0.0
2003-12-12,27.953537241780744,27.953537241780744,27.953537241780744,27.953537241780754,235.0
2003-12-15,27.52348398412205,27.52348398412205,27.52348398412205,27.52348398412204,118.0
2003-12-16,27.953537241780744,27.953537241780744,27.953537241780744,27.953537241780754,165.0
2003-12-17,26.66338879289935,26.66338879289935,26.66338879289935,26.663388792899347,118.0
2003-12-18,27.30845522750162,27.52348398412205,27.30845522750162,27.52348398412204,106.0
2003-12-19,27.953537241780744,27.953537241780744,27.953537241780744,27.953537241780754,353.0
2003-12-22,27.953537241780744,27.953537241780744,27.953537241780744,27.953537241780754,0.0
2003-12-23,28.38361424892107,28.81367017998584,28.38361424892107,28.81367017998584,165.0
2003-12-24,28.81367017998584,28.81367017998584,28.81367017998584,28.81367017998584,0.0
2003-12-29,28.813664997929955,29.028691959773436,28.813664997929955,28.985686953411435,718.0
2003-12-30,28.38359266330292,29.02867510430032,27.953538989326237,29.02867510430032,282.0
2003-12-31,29.02867510430032,29.02867510430032,29.02867510430032,29.02867510430032,871.0
2004-01-02,29.02867510430032,29.02867510430032,29.02867510430032,29.02867510430032,0.0
2004-01-05,29.02867510430032,29.02867510430032,29.02867510430032,29.02867510430032,118.0
2004-01-06,29.458738421150493,29.673767258557664,29.458738421150493,29.673767258557664,1588.0
2004-01-07,29.329721053164025,30.103818628867245,28.59862846943702,30.103818628867245,682.0
2004-01-08,30.103811219274405,30.103811219274405,28.641626411714824,29.02867510430032,988.0
2004-01-09,29.243701941288663,29.243701941288663,28.12556084492338,29.02867510430032,471.0
2004-01-12,29.02867510430032,29.02867510430032,29.02867510430032,29.02867510430032,59.0
2004-01-13,29.02867510430032,29.02867510430032,29.02867510430032,29.02867510430032,0.0
2004-01-14,29.02867510430032,29.02867510430032,29.02867510430032,29.02867510430032,1118.0
2004-01-15,29.58774565248296,29.58774565248296,29.02867510430032,29.02867510430032,541.0
2004-01-16,29.587752935054148,30.103818628867245,29.243709139178755,30.103818628867245,1047.0
2004-01-19,30.533885097969787,30.533885097969787,30.533885097969787,30.533885097969787,706.0
2004-01-20,30.96393080623201,30.96393080623201,30.96393080623201,30.96393080623202,106.0
2004-01-21,31.43697787682697,31.43697787682697,31.43697787682697,31.43697787682697,118.0
2004-01-22,34.40436155013913,36.55463414702284,34.40436155013913,35.26446904486645,529.0
2004-01-23,34.49038135601026,34.83442522395334,34.40437135404113,34.83442522395334,400.0
2004-01-26,35.479487180624766,35.479487180624766,34.40435120545432,34.40435120545432,1094.0
2004-01-27,34.01732438026895,34.61940214772859,34.01732438026895,34.18934439379072,2376.0
2004-01-28,34.40435120545432,34.61937994451411,34.18932246639453,34.40435120545432,612.0
2004-01-29,33.97430913067,33.97430913067,33.329226554378586,33.329226554378586,529.0
2004-01-30,33.32923407405698,33.32923407405698,31.393987838588963,31.393987838588963,6035.0
2004-02-02,31.60901476918913,31.60901476918913,31.393987838588963,31.393987838588963,1082.0
2004-02-03,32.25410970122568,32.684163725228444,31.60902673518759,31.60902673518759,353.0
2004-02-04,32.684143978087185,33.329226554378586,32.684143978087185,33.329226554378586,141.0
2004-02-05,34.404362894842414,34.404362894842414,33.329226554378586,33.329226554378586,1471.0
2004-02-06,33.32922791762377,33.75928169938641,33.32922791762377,33.75928169938641,765.0
2004-02-09,34.36136942445841,34.61940331349678,34.36136942445841,34.61940331349678,176.0
2004-02-10,34.705413260591726,35.99557498332415,34.705413260591726,35.90956497382202,1847.0
2004-02-11,36.51163086666989,37.4147433923836,36.33960704363619,36.98468962489776,1282.0
2004-02-12,37.4147433923836,37.4147433923836,36.98468962489776,36.98468962489776,176.0
2004-02-13,36.98468962489776,36.98468962489776,36.98468962489776,36.98468962489776,0.0
2004-02-16,37.62977220615932,37.62977220615932,36.98468962489776,36.98468962489776,141.0
2004-02-17,37.41474854460383,37.41474854460383,37.41474854460383,37.41474854460383,235.0
2004-02-18,37.19971843867348,37.4147433923836,36.98468962489776,36.98468962489776,553.0
2004-02-19,36.98468962489776,36.98468962489776,36.98468962489776,36.98468962489776,0.0
2004-02-20,37.62977738799022,37.62977738799022,37.41474854460383,37.41474854460383,553.0
2004-02-23,37.41474854460383,37.41474854460383,37.41474854460383,37.41474854460383,318.0
2004-02-24,37.41474854460383,37.41474854460383,37.19972356128356,37.41474854460383,435.0
2004-02-25,37.19972663414727,37.19972663414727,37.19972663414727,37.19972663414727,59.0
2004-02-26,37.84481522548674,37.84481522548674,36.55464957868288,36.55464957868288,341.0
2004-02-27,37.84481739655509,38.704925303722014,37.32874956420114,38.704925303722014,1165.0
2004-03-01,38.70492095181869,38.70492095181869,38.48989206917074,38.48989206917074,859.0
2004-03-02,38.27487135013856,38.704925303722014,37.41475958290437,38.704925303722014,506.0
2004-03-03,38.704925303722014,38.704925303722014,38.704925303722014,38.704925303722014,0.0
2004-03-04,38.704925303722014,38.704925303722014,38.704925303722014,38.704925303722014,0.0
2004-03-05,36.55464708788487,36.55464708788487,35.69453928866723,35.69453928866723,94.0
2004-03-08,36.124585909753954,38.27485883461947,36.124585909753954,38.27485883461947,7588.0
2004-03-09,38.27486704658963,38.48989206917074,38.27486704658963,38.48989206917074,306.0
2004-03-10,38.53290526631553,38.704925303722014,38.489896396896654,38.704925303722014,659.0
2004-03-11,38.704925303722014,38.704925303722014,38.704925303722014,38.704925303722014,59.0
2004-03-12,38.704925303722014,38.704925303722014,38.704925303722014,38.704925303722014,0.0
2004-03-15,38.48989206917074,38.48989206917074,38.48989206917074,38.48989206917074,329.0
2004-03-16,38.48988381106642,38.66190765228998,38.27485883461947,38.27485883461947,459.0
2004-03-17,38.66191594730246,38.70492095181869,38.48989206917074,38.48989206917074,906.0
2004-03-18,38.48989206917074,38.48989206917074,38.48989206917074,38.48989206917074,0.0
2004-03-19,38.27485883461947,38.27485883461947,38.27485883461947,38.27485883461947,24.0
2004-03-22,38.27485883461947,38.27485883461947,38.27485883461947,38.27485883461947,71.0
2004-03-23,37.67277181739309,37.67277181739309,37.67277181739309,37.6727718173931,118.0
2004-03-24,37.84480974824257,38.70491748158452,37.75879588685518,38.61890748026362,412.0
2004-03-25,37.84481739655509,38.704925303722014,37.84481739655509,38.704925303722014,518.0
2004-03-26,38.27487135013856,38.704925303722014,38.27487135013856,38.704925303722014,306.0
2004-03-29,37.84481739655509,38.704925303722014,37.84481739655509,38.704925303722014,188.0
2004-03-30,39.134979257305474,39.134979257305474,38.704925303722014,38.704925303722014,6153.0
2004-03-31,38.70491286421088,39.56502049494471,38.70491286421088,39.56502049494471,188.0
2004-04-01,39.56502049494471,39.56502049494471,39.56502049494471,39.56502049494471,0.0
2004-04-02,38.70493444817776,38.70493444817776,37.84482633780108,37.84482633780108,729.0
2004-04-05,38.704925303722014,38.704925303722014,38.27487135013856,38.704925303722014,1212.0
2004-04-06,38.704933361381066,38.91996231297152,38.27487931826823,38.91996231297153,235.0
2004-04-07,38.91994675588105,39.60803449384623,38.70491789024199,38.747922891356495,6118.0
2004-04-08,43.00545941059216,43.00545941059216,39.78004995479775,39.78004995479775,294.0
2004-04-12,40.85517083117524,40.85517083117524,40.85517083117524,40.85517083117524,1176.0
2004-04-13,41.93031786609216,41.93031786609216,39.5650163398761,40.64015269541692,1635.0
2004-04-14,40.85517083117524,40.85517083117524,39.780034756670624,40.85517083117524,3459.0
2004-04-15,40.85517083117524,40.85517083117524,40.85517083117524,40.85517083117524,153.0
2004-04-16,40.85518365130419,41.9303200631806,40.85518365130419,41.328242437308745,2518.0
2004-04-19,41.93032507207227,42.57540776827126,41.715296219983856,41.71529621998385,2576.0
2004-04-20,41.93032945453512,42.57541221815669,41.71530057997237,41.93032945453512,1141.0
2004-04-21,41.93033870288836,42.57542160879246,41.71530978089782,42.57542160879246,3388.0
2004-04-22,41.93032945453512,42.57541221815669,41.93032945453512,41.93032945453512,2482.0
2004-04-23,42.79042262214627,44.51064145109089,42.79042262214627,44.51064145109089,6329.0
2004-04-26,47.30599232635256,47.30599232635256,45.37074872975506,45.585773651563095,776.0
2004-04-27,45.5857736515631,45.5857736515631,45.5857736515631,45.585773651563095,0.0
2004-04-28,47.30601687978383,48.381153627051646,47.30601687978383,47.30601687978383,1518.0
2004-04-29,48.38113657656813,51.60654568167267,48.38113657656813,51.60654568167267,1353.0
2004-04-30,49.886298541663805,49.886298541663805,44.76865339978545,44.76865339978545,941.0
2004-05-03,44.76865339978545,44.76865339978545,44.76865339978545,44.76865339978545,0.0
2004-05-04,44.76865339978545,44.76865339978545,44.76865339978545,44.76865339978545,0.0
2004-05-05,47.30601687978383,47.30601687978383,47.30601687978383,47.30601687978383,1000.0
2004-05-06,46.23088534692875,46.48891927619561,46.23088534692875,46.48891927619562,2000.0
2004-05-07,46.44589526567346,46.44589526567346,46.44589526567346,46.44589526567346,129.0
2004-05-10,46.23086625518928,46.23086625518928,45.15572983065,45.15572983064999,671.0
2004-05-11,47.30600163678547,47.30600163678547,47.26299664395993,47.26299664395993,200.0
2004-05-12,47.26300286617758,47.26300286617758,44.295627090030806,44.29562709003082,329.0
2004-05-13,44.29563390676429,45.37077061459773,44.12361002627617,45.37077061459773,94.0
2004-05-14,45.37077061459773,45.37077061459773,45.37077061459773,45.37077061459773,12.0
2004-05-17,45.37077061459773,45.37077061459773,45.37077061459773,45.37077061459773,0.0
2004-05-18,45.58580499478547,46.01585899415683,45.58580499478547,46.01585899415683,812.0
2004-05-19,46.44589555760481,46.44589555760481,44.08059385547954,44.08059385547954,859.0
2004-05-20,46.23085825642396,46.23085825642396,46.23085825642396,46.23085825642396,71.0
2004-05-21,45.15571798660354,45.15571798660354,43.865553071531785,43.86555307153179,776.0
2004-05-25,45.15572983065,45.15572983065,45.15572983065,45.15572983064999,141.0
2004-05-26,45.15573228148418,45.15573228148418,44.7256784603404,44.7256784603404,118.0
2004-05-27,45.15572983065,45.15572983065,45.15572983065,45.15572983064999,235.0
2004-05-28,45.19872898266873,45.19872898266873,44.51064145109089,44.51064145109089,553.0
2004-05-31,44.51064765766616,44.51064765766616,43.65054005329292,44.08059385547954,447.0
2004-06-01,43.86555779350476,43.86555779350476,43.005450330912616,43.005450330912616,259.0
2004-06-02,41.9733255508058,45.15572983065,41.9733255508058,45.15572983064999,259.0
2004-06-03,42.57539659961654,43.005450330912616,42.53239161249346,43.005450330912616,247.0
2004-06-04,43.00545698157142,45.15572983065,43.00545698157142,45.15572983064999,306.0
2004-06-07,44.94073056838286,44.94073056838286,44.94073056838286,44.94073056838286,35.0
2004-06-08,43.005450330912616,43.005450330912616,41.9303140726398,43.005450330912616,988.0
2004-06-09,45.80083269624097,45.80083269624097,41.28525617376897,41.28525617376897,71.0
2004-06-10,45.15573029097904,45.15573029097904,43.43551122216667,44.08059385547954,553.0
2004-06-11,45.15572983065,45.15572983065,45.15572983065,45.15572983064999,341.0
2004-06-14,46.87594888192602,46.87594888192602,45.15572983065,45.15572983064999,765.0
2004-06-15,45.370759122105305,45.370759122105305,44.08059385547954,44.08059385547954,529.0
2004-06-16,45.15573228148418,45.15573228148418,44.0805957985917,44.7256784603404,800.0
2004-06-17,44.725676032847446,45.15572983065,44.725676032847446,45.15572983064999,341.0
2004-06-18,44.7256784603404,44.7256784603404,44.7256784603404,44.7256784603404,1094.0
2004-06-21,44.7256784603404,44.7256784603404,44.7256784603404,44.7256784603404,0.0
2004-06-22,44.0805957985917,44.7256784603404,44.0805957985917,44.7256784603404,247.0
2004-06-23,44.7256784603404,44.7256784603404,44.7256784603404,44.7256784603404,647.0
2004-06-24,44.08059385547954,44.08059385547954,44.08059385547954,44.08059385547954,118.0
2004-06-25,44.08059385547954,44.08059385547954,44.08059385547954,44.08059385547954,24.0
2004-06-28,44.08059385547954,44.08059385547954,44.08059385547954,44.08059385547954,353.0
2004-06-29,43.005450330912616,43.005450330912616,43.005450330912616,43.005450330912616,94.0
2004-06-30,44.725676032847446,45.15572983065,44.29562223504491,45.15572983064999,329.0
2004-07-02,44.08058658918543,44.08058658918543,43.005450330912616,43.005450330912616,224.0
2004-07-05,43.650546259868186,43.650546259868186,43.650546259868186,43.650546259868186,5012.0
2004-07-06,43.65054005329292,44.08059385547954,43.00545741998004,44.08059385547954,3035.0
2004-07-07,44.7256784603404,44.7256784603404,44.7256784603404,44.7256784603404,365.0
2004-07-08,44.72570545804873,44.94073056838286,44.72570545804873,44.94073056838286,4341.0
2004-07-09,45.15575953878539,45.15575953878539,44.94073056838286,44.94073056838286,165.0
2004-07-12,44.94070100171579,45.15572983065,44.94070100171579,45.15572983064999,906.0
2004-07-13,45.15572983065,45.15572983065,45.15572983065,45.15572983064999,341.0
2004-07-14,44.08059340611071,45.15572983065,44.08059340611071,45.15572983064999,282.0
2004-07-15,45.15572983065,45.15572983065,45.15572983065,45.15572983064999,518.0
2004-07-16,45.15572983065,45.15572983065,45.15572983065,45.15572983064999,71.0
2004-07-19,45.15572983065,45.15572983065,45.15572983065,45.15572983064999,129.0
2004-07-20,45.15572983065,45.15572983065,45.15572983065,45.15572983064999,141.0
2004-07-21,45.585781161168654,46.789936361921136,45.37075620393832,46.789936361921136,353.0
2004-07-22,46.875940771549885,46.875940771549885,46.23085825642396,46.23085825642396,224.0
2004-07-23,46.230887923876345,46.230887923876345,46.01585899415683,46.01585899415683,400.0
2004-07-26,46.23085825642396,46.23085825642396,46.23085825642396,46.23085825642396,235.0
2004-07-27,46.23085825642396,46.23085825642396,46.23085825642396,46.23085825642396,0.0
2004-07-28,47.09098798630346,47.30601687978383,47.09098798630346,47.30601687978383,165.0
2004-07-29,47.09099119462905,47.09099119462905,47.09099119462905,47.09099119462905,294.0
2004-07-30,47.30601687978383,47.73607080667755,47.30601687978383,47.30601687978383,624.0
2004-08-03,46.66091197981952,46.66091197981952,46.23085825642396,46.23085825642396,259.0
2004-08-04,46.23085825642396,46.23085825642396,46.23085825642396,46.23085825642396,0.0
2004-08-05,45.58577574129802,46.23085825642396,45.58577574129802,46.23085825642396,200.0
2004-08-06,46.23085825642396,46.23085825642396,46.23085825642396,46.23085825642396,424.0
2004-08-09,46.23085825642396,46.23085825642396,46.23085825642396,46.23085825642396,176.0
2004-08-10,46.23085825642396,46.23085825642396,46.23085825642396,46.23085825642396,165.0
2004-08-11,46.23088013251602,47.30601687978383,45.71481619225696,47.30601687978383,953.0
2004-08-12,47.30601687978383,47.30601687978383,47.30601687978383,47.30601687978383,353.0
2004-08-13,46.23085825642396,46.23085825642396,46.23085825642396,46.23085825642396,376.0
2004-08-16,47.305994494945445,47.305994494945445,46.23085825642396,46.23085825642396,94.0
2004-08-17,46.273863242757,46.273863242757,46.23085825642396,46.23085825642396,435.0
2004-08-18,46.23085825642396,46.23085825642396,46.23085825642396,46.23085825642396,118.0
2004-08-19,45.80083708370027,45.80083708370027,45.80083708370027,45.80083708370027,59.0
2004-08-20,46.87596295289011,47.30601687978383,46.87596295289011,47.30601687978383,1765.0
2004-08-23,47.30600992835764,47.52103879024039,47.30600992835764,47.52103879024039,482.0
2004-08-24,47.52103879024039,47.52103879024039,47.52103879024039,47.52103879024039,235.0
2004-08-25,47.52102615453057,49.456269956633534,47.30599734982338,49.45626995663354,753.0
2004-08-26,49.456269956633534,49.456269956633534,49.456269956633534,49.45626995663354,153.0
2004-08-27,49.456269956633534,49.456269956633534,49.456269956633534,49.45626995663354,459.0
2004-08-30,49.88632887633961,49.88632887633961,49.88632887633961,49.88632887633961,376.0
2004-08-31,49.456269956633534,49.456269956633534,49.456269956633534,49.45626995663354,118.0
2004-09-01,49.456269956633534,49.456269956633534,49.456269956633534,49.45626995663354,35.0
2004-09-02,49.45627508241869,49.88632887633961,49.45627508241869,49.88632887633961,118.0
2004-09-03,48.38114908025605,48.38114908025605,48.38114908025605,48.38114908025605,59.0
2004-09-07,48.38114908025605,48.38114908025605,48.38114908025605,48.38114908025605,0.0
2004-09-08,49.456269956633534,49.456269956633534,49.456269956633534,49.45626995663354,118.0
2004-09-09,49.02621555499962,49.241240496780506,48.59616181137246,49.241240496780506,2941.0
2004-09-10,49.456269956633534,49.456269956633534,49.456269956633534,49.45626995663354,24.0
2004-09-13,49.456269956633534,49.456269956633534,48.8111874025774,49.45626995663354,941.0
2004-09-14,49.88637638964929,53.11178870613613,49.88637638964929,52.68173450261845,1329.0
2004-09-15,54.83198508168826,57.92838092298447,54.83198508168826,56.76723006995602,6612.0
2004-09-16,56.767216123516086,57.41229891447881,56.767216123516086,57.197273890869134,1906.0
2004-09-17,57.62727353963853,57.92831214931833,57.41224485842061,57.92831214931833,1271.0
2004-09-20,55.9071220440743,57.88537590769716,55.9071220440743,56.76723006995602,412.0
2004-09-21,56.98224941020574,57.627332251013954,56.98224941020574,57.41230335072217,800.0
2004-09-22,57.62729653462395,58.05735020860064,57.62729653462395,58.05735020860064,753.0
2004-09-23,58.48743361245612,60.20765304283621,58.05737971987777,59.13251638135699,365.0
2004-09-24,59.13250876864301,59.13250876864301,57.842343396937046,57.84234339693704,188.0
2004-09-27,58.917472058185325,60.20763725773449,58.917472058185325,60.20763725773449,2082.0
2004-09-28,60.20767173330748,60.20767173330748,58.917505794995165,58.917505794995165,718.0
2004-09-29,59.046477527036565,59.56254117398855,59.046477527036565,59.51953619174795,118.0
2004-09-30,59.519549665983696,60.20763725773449,59.519549665983696,60.20763725773449,2553.0
2004-10-01,60.59470193216339,60.59470193216339,59.132516381356986,59.13251638135699,529.0
2004-10-04,59.132516381356986,59.132516381356986,59.132516381356986,59.13251638135699,0.0
2004-10-05,60.20761096500883,64.07810101334363,60.20761096500883,62.35788278518771,2718.0
2004-10-06,61.71285625453197,62.27192913159936,61.71285625453197,62.27192913159938,141.0
2004-10-07,62.27190543820252,62.27190543820252,61.49780779530744,61.92786161246404,247.0
2004-10-08,61.9278513674765,64.50817770360773,61.9278513674765,63.4330414085476,1400.0
2004-10-12,63.43306960054829,64.07815243629612,62.830991772508064,64.07815243629612,506.0
2004-10-13,63.9491222604388,63.9491222604388,62.572950676610965,62.787975677177926,306.0
2004-10-14,63.43307550615137,64.07815840195623,63.43307550615137,63.4760805178627,635.0
2004-10-15,63.99210705056879,64.03511203450624,63.51904450712679,63.64806331900415,353.0
2004-10-18,63.64806331900415,63.64806331900415,63.64806331900415,63.64806331900415,118.0
2004-10-19,63.64804742132064,63.64804742132064,62.35788278518771,62.35788278518771,1235.0
2004-10-20,61.92786483348768,63.00300136233271,61.92786483348768,63.00300136233272,1000.0
2004-10-21,63.003004537811314,63.003004537811314,62.787975677177926,62.787975677177926,1565.0
2004-10-22,62.787975677177926,63.003004537811314,62.787975677177926,62.787975677177926,1141.0
2004-10-25,63.39003641995304,63.4330414085476,63.39003641995304,63.4330414085476,353.0
2004-10-26,63.433034539251885,63.64806331900415,62.83095704399751,63.64806331900415,459.0
2004-10-27,63.64806331900415,63.64806331900415,63.64806331900415,63.64806331900415,482.0
2004-10-28,63.00302838840775,63.64811135444584,63.00302838840775,63.21805347037518,541.0
2004-10-29,63.21799379599661,69.88383838607909,63.21799379599661,68.80870241090864,1835.0
2004-11-01,68.80873079645664,69.88386721515128,65.798350368138,65.798350368138,2141.0
2004-11-02,65.62636104289199,66.4434601618184,65.5833521692002,66.01341002557695,624.0
2004-11-03,66.01337439253133,66.70146195923343,66.01337439253133,66.65845310875717,1435.0
2004-11-04,66.27141614702636,66.27141614702636,64.46518692751253,65.58332845768145,965.0
2004-11-05,64.12110847225273,68.07760476029249,64.12110847225273,66.22837154086167,2765.0
2004-11-08,63.73405983842136,66.61542017469304,63.73405983842136,66.22837154086167,2647.0
2004-11-09,63.90610327579155,64.42217088435436,63.86309828508892,64.42217088435436,176.0
2004-11-10,64.25014391197499,64.29314890056953,63.39003641995304,63.4330414085476,2482.0
2004-11-11,62.40093136904581,62.40093136904581,59.132516381356986,59.13251638135699,671.0
2004-11-12,59.175510675176376,59.39053951258354,59.13250567970815,59.34753451711532,82.0
2004-11-15,59.34753451711532,59.34753451711532,59.34753451711532,59.34753451711532,0.0
2004-11-16,59.34753451711532,59.34753451711532,59.34753451711532,59.34753451711532,0.0
2004-11-17,61.49779546103037,62.74495166665578,61.45478661388133,62.74495166665577,565.0
2004-11-18,64.46517243111965,64.46517243111965,62.18588488525331,62.18588488525331,71.0
2004-11-19,62.18588488525331,62.18588488525331,62.18588488525331,62.18588488525331,0.0
2004-11-22,64.46519489487652,64.46519489487652,64.46519489487652,64.46519489487652,59.0
2004-11-23,64.46518371188213,64.50818870781275,64.46518371188213,64.50818870781275,129.0
2004-11-24,64.50819989826735,64.50819989826735,63.43306323329623,64.46519489487652,518.0
2004-11-25,64.46519489487652,64.46519489487652,64.46519489487652,64.46519489487652,0.0
2004-11-26,64.42218989148567,64.46519489487652,64.42218989148567,64.46519489487652,412.0
2004-11-29,64.50818042782953,66.65845310875717,64.50818042782953,66.65845310875717,2447.0
2004-11-30,67.733592219687,68.80872860412649,66.22839819341917,67.51856339877283,1565.0
2004-12-01,67.30352352174096,67.30352352174096,66.44341609950766,66.44341609950766,235.0
2004-12-02,64.5511832947798,64.5511832947798,63.60506195667143,63.60506195667143,365.0
2004-12-03,63.64807021158578,63.64807021158578,61.28276881842734,63.4330414085476,765.0
2004-12-06,64.07812666365712,66.65845310875717,64.07812666365712,66.65845310875717,1235.0
2004-12-07,64.07813488844054,64.50818870781275,63.4330522293492,64.50818870781275,694.0
2004-12-08,64.50818870781275,64.72321754753187,64.50818870781275,64.50818870781275,1118.0
2004-12-09,64.50818870781275,64.50818870781275,64.50818870781275,64.50818870781275,0.0
2004-12-10,64.76622191404296,65.58332845768145,64.72322077603344,65.58332845768145,176.0
2004-12-13,65.58332845768145,65.62633731582348,65.58332845768145,65.58332845768145,424.0
2004-12-14,65.58332845768145,65.58332845768145,65.58332845768145,65.58332845768145,94.0
2004-12-15,65.54031268676702,65.798350368138,65.54031268676702,65.798350368138,706.0
2004-12-16,65.4112927468423,65.4112927468423,65.36828389903546,65.36828389903546,259.0
2004-12-17,65.36828389903546,65.36828389903546,65.36828389903546,65.36828389903546,0.0
2004-12-20,64.50818751612738,64.50818751612738,64.12113869983588,64.12113869983588,471.0
2004-12-21,64.07815243629612,64.07815243629612,64.07815243629612,64.07815243629612,176.0
2004-12-22,63.64809211031714,64.46519489487652,63.64809211031714,64.46519489487652,318.0
2004-12-23,64.4651924375154,64.9382551769153,64.4651924375154,64.9382551769153,329.0
2004-12-24,64.9382551769153,64.9382551769153,64.9382551769153,64.9382551769153,0.0
2004-12-29,64.50820637343895,64.50820637343895,64.07815243629612,64.07815243629612,565.0
2004-12-30,64.0781380847643,65.58332845768145,64.0781380847643,65.58332845768145,635.0
2004-12-31,64.50818870781275,64.50818870781275,64.50818870781275,64.50818870781275,118.0
2005-01-04,62.18590370850436,62.18590370850436,62.14289484701531,62.142894847015306,141.0
2005-01-05,62.35788278518771,62.35788278518771,62.35788278518771,62.35788278518771,153.0
2005-01-06,63.4330522293492,64.50818870781275,63.4330522293492,64.50818870781275,82.0
2005-01-07,64.07815243629612,64.07815243629612,64.07815243629612,64.07815243629612,118.0
2005-01-10,63.433051057525255,64.50818751612738,63.433051057525255,64.12113869983588,624.0
2005-01-11,64.12113869983588,64.12113869983588,64.12113869983588,64.12113869983588,0.0
2005-01-12,64.50818870781275,64.50818870781275,64.50818870781275,64.50818870781275,106.0
2005-01-13,66.65846166473985,69.88387110013048,64.50818870781275,64.50818870781275,3047.0
2005-01-14,65.79834558041235,66.65845310875717,65.79834558041235,66.65845310875717,882.0
2005-01-17,67.51856554999675,67.51856554999675,65.798350368138,65.798350368138,400.0
2005-01-18,67.08851347707589,67.51856339877283,66.65845583524754,67.51856339877283,435.0
2005-01-19,67.30352901635278,68.16364422893545,66.87347913019225,68.16364422893545,2282.0
2005-01-20,68.20671816353853,68.20671816353853,66.8735505131785,66.8735505131785,635.0
2005-01-21,67.73359163691181,67.73359163691181,67.34654285064899,67.34654285064899,1318.0
2005-01-24,67.73360987680807,68.80874654151931,67.51858099983913,68.37868878758144,1388.0
2005-01-25,68.37868878758144,68.37868878758144,68.37868878758144,68.37868878758144,412.0
2005-01-26,69.0237517213873,69.0237517213873,68.16364422893545,68.16364422893545,47.0
2005-01-27,68.80870241090864,68.80870241090864,68.80870241090864,68.80870241090864,59.0
2005-01-28,69.02378471653701,69.02378471653701,69.02378471653701,69.02378471653701,35.0
2005-01-31,68.80870241090864,68.80870241090864,68.80870241090864,68.80870241090864,106.0
2005-02-01,68.37866531195031,68.37866531195031,68.16364422893545,68.16364422893545,529.0
2005-02-02,68.16364422893545,68.16364422893545,68.16364422893545,68.16364422893545,0.0
2005-02-03,67.51855781949845,68.16364422893545,67.51855781949845,68.16364422893545,165.0
2005-02-04,67.3035406981957,67.73359837913193,67.08851957785971,67.08851957785971,224.0
2005-02-07,67.7335664357382,68.80870241090864,67.3035089576186,68.80870241090864,1024.0
2005-02-08,67.73359837913193,68.37867718040414,67.08851957785971,67.08851957785971,259.0
2005-02-09,68.80870241090864,68.80870241090864,68.80870241090864,68.80870241090864,247.0
2005-02-10,68.80870241090864,68.80870241090864,68.80870241090864,68.80870241090864,24.0
2005-02-11,68.80872989817982,68.80872989817982,67.9486223184789,67.9486223184789,224.0
2005-02-14,68.80874654151931,68.80874654151931,68.16366763074596,68.37868878758144,341.0
2005-02-15,68.80870241090864,68.80870241090864,68.59367367184885,68.80870241090864,176.0
2005-02-16,68.80872989817982,68.80872989817982,66.70146594190597,67.9486223184789,3988.0
2005-02-17,67.73360795741881,67.73360795741881,67.73360795741881,67.73360795741881,71.0
2005-02-18,67.30353584360451,67.9486223184789,67.30353584360451,67.9486223184789,259.0
2005-02-21,67.94859517479797,68.80870241090864,67.94859517479797,68.80870241090864,353.0
2005-02-22,67.73360987680807,68.37868878758144,67.73360987680807,68.37868878758144,212.0
2005-02-23,68.59367367184885,68.80870241090864,67.7335664357382,68.80870241090864,2824.0
2005-02-24,68.80879636697178,68.80879636697178,66.8735505131785,66.8735505131785,165.0
2005-02-25,68.46466260451578,68.80870241090864,68.16362391385778,68.80870241090864,1224.0
2005-02-28,69.02373114996843,69.02373114996843,68.80870241090864,68.80870241090864,471.0
2005-03-01,68.80872291824164,68.80872291824164,68.16364422893545,68.16364422893545,165.0
2005-03-02,68.16365114343701,68.16365114343701,67.9486223184789,67.9486223184789,1800.0
2005-03-03,68.76572715509144,68.76572715509144,67.30354182364263,67.43256067410739,1435.0
2005-03-04,67.51857267142259,67.73360152186773,65.58332845768145,65.58332845768145,1012.0
2005-03-07,64.7232177729747,67.08851957785971,64.5081889325066,67.08851957785971,165.0
2005-03-08,66.65842900962025,66.65842900962025,66.22837154086167,66.22837154086167,494.0
2005-03-09,65.58332845768145,65.58332845768145,65.58332845768145,65.58332845768145,71.0
2005-03-10,65.58332845768145,65.58332845768145,65.58332845768145,65.58332845768145,59.0
2005-03-11,64.93821457484266,66.22837154086167,64.93821457484266,66.22837154086167,271.0
2005-03-14,66.22840030353686,66.22840030353686,65.798350368138,65.798350368138,529.0
2005-03-15,66.65845310875717,66.65845310875717,66.65845310875717,66.65845310875717,588.0
2005-03-16,66.65845310875717,66.65845310875717,66.65845310875717,66.65845310875717,0.0
2005-03-17,66.615453040777,67.34654955434218,66.615453040777,67.08851957785971,1882.0
2005-03-18,67.30353584360451,67.9486223184789,66.0133783341189,67.9486223184789,400.0
2005-03-21,67.94859517479797,68.80870241090864,67.94859517479797,68.80870241090864,306.0
2005-03-22,69.02373114996843,69.02373114996843,68.80870241090864,68.80870241090864,141.0
2005-03-23,68.59369697756584,68.59369697756584,66.65845310875717,66.65845310875717,447.0
2005-03-24,66.8735505131785,66.8735505131785,66.8735505131785,66.8735505131785,35.0
2005-03-28,67.08851073299516,67.08851073299516,66.65845310875717,66.65845310875717,212.0
2005-03-29,68.76571693920859,68.76571693920859,66.65845310875717,66.65845310875717,341.0
2005-03-30,66.0563962891167,66.65847406427345,66.0563962891167,66.0563962891167,153.0
2005-03-31,66.65845310875717,66.65845310875717,66.65845310875717,66.65845310875717,235.0
2005-04-01,66.65845583524754,67.51856339877283,66.65845583524754,67.51856339877283,353.0
2005-04-04,67.47559223402601,67.47559223402601,67.47559223402601,67.47559223402601,47.0
2005-04-05,66.65845310875717,66.65845310875717,66.65845310875717,66.65845310875717,235.0
2005-04-06,66.05638735051956,66.65846504420455,65.62633736941063,65.62633736941063,353.0
2005-04-07,65.798350368138,65.798350368138,65.798350368138,65.798350368138,588.0
2005-04-08,65.798350368138,65.798350368138,65.798350368138,65.798350368138,118.0
2005-04-11,65.798350368138,65.798350368138,65.798350368138,65.798350368138,0.0
2005-04-12,65.798350368138,65.798350368138,65.798350368138,65.798350368138,12.0
2005-04-13,64.55121271833491,64.55121271833491,64.50820770973648,64.55121271833491,1600.0
2005-04-14,64.50820770973648,64.55121271833491,64.50820770973648,64.55121271833491,259.0
2005-04-15,64.55121271833491,64.55121271833491,64.55121271833491,64.55121271833491,259.0
2005-04-18,63.43301869527715,63.43301869527715,62.35788278518771,62.35788278518771,176.0
2005-04-19,61.92786161246403,61.92786161246403,61.92786161246403,61.92786161246404,118.0
2005-04-20,62.35790511348748,63.4330414085476,62.35790511348748,63.4330414085476,388.0
2005-04-21,63.4330414085476,63.4330414085476,61.28276881842734,63.4330414085476,471.0
2005-04-22,63.4330414085476,63.4330414085476,63.4330414085476,63.4330414085476,0.0
2005-04-25,63.4330414085476,63.4330414085476,63.4330414085476,63.4330414085476,0.0
2005-04-26,61.28277700760317,61.28277700760317,61.28277700760317,61.28277700760317,118.0
2005-04-27,61.92782919316473,62.35788278518771,61.92782919316473,62.35788278518771,294.0
2005-04-28,61.28277895669613,61.92786161246403,60.63769630092823,61.92786161246404,718.0
2005-04-29,60.20763725773449,60.20763725773449,60.20763725773449,60.20763725773449,71.0
2005-05-02,61.02476518609134,61.06777019593957,60.20766227884021,61.06777019593957,329.0
2005-05-03,61.06777019593957,61.06777019593957,61.06777019593957,61.06777019593957,0.0
2005-05-04,61.06777019593957,61.06777019593957,61.06777019593957,61.06777019593957,35.0
2005-05-05,61.06777019593957,61.06777019593957,61.06777019593957,61.06777019593957,0.0
2005-05-06,60.20766227884021,61.06777019593957,60.20766227884021,61.06777019593957,235.0
2005-05-09,61.06774817583083,61.28277700760317,61.06774817583083,61.28277700760317,459.0
2005-05-10,61.06774817583083,61.28277700760317,60.59468937801078,61.28277700760317,1000.0
2005-05-11,61.28277363733689,61.28277363733689,60.20763725773449,60.20763725773449,141.0
2005-05-12,61.28279910524807,62.35793593165593,61.06777019593957,61.06777019593957,412.0
2005-05-13,61.06774817583083,61.28277700760317,61.06774817583083,61.28277700760317,353.0
2005-05-16,61.2827826467494,61.2827826467494,60.6376999521388,60.6376999521388,506.0
2005-05-17,60.20763725773449,60.20763725773449,60.20763725773449,60.20763725773449,12.0
2005-05-18,60.20763725773449,60.20763725773449,60.20763725773449,60.20763725773449,0.0
2005-05-19,58.70247150121681,59.777608327759005,58.31542255246702,58.31542255246702,647.0
2005-05-20,58.31542255246702,58.31542255246702,58.31542255246702,58.31542255246702,0.0
2005-05-24,58.31542255246702,58.31542255246702,58.31542255246702,58.31542255246702,0.0
2005-05-25,58.48741290300494,58.48741290300494,58.48741290300494,58.48741290300495,118.0
2005-05-26,58.35840046912171,58.35840046912171,58.057361679838,58.10036666972632,129.0
2005-05-27,57.02525001191453,57.19727389086913,55.90710830894369,57.197273890869134,153.0
2005-05-30,57.92834419863033,58.48741290300494,57.92834419863033,58.48741290300495,765.0
2005-05-31,56.079142105223525,57.84236703234207,55.9071220440743,56.76723006995602,788.0
2005-06-01,56.767200507697886,56.98222933222315,56.767200507697886,56.98222933222315,424.0
2005-06-02,55.90706098650826,56.33711452977638,55.90706098650826,56.33711452977638,4471.0
2005-06-03,55.90707448356151,55.90707448356151,54.18685603513133,55.90707448356151,388.0
2005-06-06,55.90707297403336,55.9500779515749,55.47701933855368,55.47701933855368,659.0
2005-06-07,55.4340329849873,55.47703797697707,54.1868727770214,54.1868727770214,8000.0
2005-06-08,51.64957881418324,53.71384269256851,50.96149085472148,53.71384269256851,5976.0
2005-06-09,52.46670547082486,52.72473953696328,52.46670547082486,52.68173450261845,329.0
2005-06-10,52.6817219706203,53.756859153694194,52.6817219706203,53.756859153694194,682.0
2005-06-13,53.49880945801724,53.49880945801724,53.49880945801724,53.49880945801724,59.0
2005-06-14,53.49878052773415,53.49878052773415,51.64954673283034,52.72468301917584,729.0
2005-06-15,52.68166815072568,53.11172181259623,52.03658572788754,52.03658572788754,3071.0
2005-06-16,52.63869358399492,52.63869358399492,51.993610788442496,51.993610788442496,353.0
2005-06-17,52.25161951309728,53.54178062276405,51.95058076282219,53.54178062276406,3894.0
2005-06-20,53.75681998865588,56.9392241951922,53.75681998865588,56.93922419519219,1282.0
2005-06-21,56.9392241951922,56.9392241951922,56.9392241951922,56.93922419519219,24.0
2005-06-22,55.046961986441424,56.55215153902591,55.046961986441424,56.55215153902589,894.0
2005-06-23,56.33716560040371,56.33716560040371,55.69208277069087,55.69208277069087,518.0
2005-06-24,55.69208813284207,56.294166013219,55.477063075612776,56.294166013219,529.0
2005-06-27,56.55219012357682,56.55219012357682,55.520058447868784,55.520058447868784,247.0
2005-06-28,55.69207846378673,55.69207846378673,55.520058447868784,55.520058447868784,1741.0
2005-06-29,55.47700744324015,56.33711452977638,55.21897377325385,56.33711452977638,694.0
2005-06-30,55.47701933855368,55.47701933855368,55.47701933855368,55.47701933855368,353.0
2005-07-04,56.33712813065292,56.33712813065292,55.90707448356151,55.90707448356151,165.0
2005-07-05,55.90707448356151,55.90707448356151,55.90707448356151,55.90707448356151,200.0
2005-07-06,56.33712813065292,56.33712813065292,55.90707448356151,55.90707448356151,1188.0
2005-07-07,55.90706098650826,56.33711452977638,55.90706098650826,56.33711452977638,59.0
2005-07-08,56.33715419881738,56.33715419881738,55.73508035832534,55.73508035832534,1976.0
2005-07-11,55.73508035832534,55.73508035832534,55.73508035832534,55.73508035832534,0.0
2005-07-12,55.09000330286096,55.09000330286096,55.09000330286096,55.09000330286096,282.0
2005-07-13,55.0900025807061,55.0900025807061,54.831968705976976,54.831968705976976,365.0
2005-07-14,54.960976427385184,54.960976427385184,54.91797143064242,54.91797143064242,471.0
2005-07-15,54.87497370842071,54.87497370842071,54.40191482147284,54.831968705976976,718.0
2005-07-18,54.616946795520406,54.616946795520406,54.40192175589318,54.616946795520406,365.0
2005-07-19,54.35893721143752,54.35893721143752,53.756859153694194,53.756859153694194,953.0
2005-07-20,53.756859153694194,53.756859153694194,53.756859153694194,53.756859153694194,0.0
2005-07-21,53.799864177808914,53.799864177808914,53.756859153694194,53.756859153694194,906.0
2005-07-22,53.36978272282966,53.541802731122665,53.3267777207564,53.369782722829655,412.0
2005-07-25,53.36977242110191,53.36977242110191,51.99359718012836,52.466655971688326,659.0
2005-07-26,52.466639389758086,52.466639389758086,52.03658572788754,52.03658572788754,965.0
2005-07-27,52.466659183883166,52.466659183883166,52.294639198262736,52.294639198262736,282.0
2005-07-28,52.89671866609264,52.89671866609264,52.50966982522428,52.89671866609264,3129.0
2005-07-29,52.89675095126252,53.756859153694194,52.89675095126252,53.756859153694194,3176.0
2005-08-02,55.2189878854888,55.2189878854888,55.0469679682441,55.04696796824409,47.0
2005-08-03,54.18688718516771,55.2620238509848,54.18688718516771,55.2620238509848,282.0
2005-08-04,55.2620238509848,55.864101619063725,55.2620238509848,55.2620238509848,341.0
2005-08-05,55.90706098650826,56.33711452977638,55.90706098650826,56.33711452977638,588.0
2005-08-08,55.90710639691934,59.77759915025787,55.90710639691934,59.13251638135699,1165.0
2005-08-09,58.70246248877865,59.132516381356986,58.05737971987777,59.13251638135699,1071.0
2005-08-10,59.132516381356986,61.0677608279929,59.132516381356986,59.13251638135699,2247.0
2005-08-11,62.35792636579465,62.35792636579465,59.132516381356986,59.13251638135699,7635.0
2005-08-12,59.13250354479023,59.86359616148681,58.91747471514645,59.86359616148681,2800.0
2005-08-15,60.20765304283621,60.20765304283621,59.132516381356986,59.13251638135699,1753.0
2005-08-16,59.132516381356986,59.132516381356986,59.132516381356986,59.13251638135699,0.0
2005-08-17,58.27237897562135,58.27237897562135,58.05735020860064,58.05735020860064,447.0
2005-08-18,58.05738170544152,58.05738170544152,57.19727389086913,57.197273890869134,412.0
2005-08-19,57.19724286064727,58.05735020860064,57.19724286064727,58.05735020860064,259.0
2005-08-22,59.132500878132085,61.28277363733689,59.132500878132085,60.20763725773449,706.0
2005-08-23,60.20761822559431,60.20761822559431,60.16461324721233,60.16461324721234,235.0
2005-08-24,60.20763725773449,60.20763725773449,59.56255465795991,60.20763725773449,765.0
2005-08-25,60.16465726899197,61.06777019593957,60.16465726899197,61.06777019593957,482.0
2005-08-26,59.60556276450364,59.9926115725797,59.60556276450364,59.9926115725797,118.0
2005-08-29,60.852719857509065,60.852719857509065,59.56255465795991,60.20763725773449,918.0
2005-08-30,60.6377268878033,60.852755834879495,60.6377268878033,60.852755834879495,318.0
2005-08-31,60.2506422497107,60.68069602953853,60.20763725773449,60.20763725773449,1659.0
2005-09-01,58.272376585077694,61.06772728128312,58.272376585077694,59.56253755408068,341.0
2005-09-02,59.56253755408068,59.56253755408068,59.56253755408068,59.56253755408068,0.0
2005-09-06,59.82058222146815,60.594679716314886,59.77757723398393,60.59467971631488,847.0
2005-09-07,60.63769103756231,60.63769103756231,60.20763725773449,60.20763725773449,235.0
2005-09-08,60.20763725773449,60.20763725773449,59.77758347790667,60.20763725773449,1235.0
2005-09-09,60.20765489200452,60.20765489200452,59.777600986217855,59.777600986217855,976.0
2005-09-12,59.56253755408068,59.56253755408068,59.56253755408068,59.56253755408068,906.0
2005-09-13,58.14336017138302,58.27237897562135,58.05735020860064,58.05735020860064,529.0
2005-09-14,58.74546749202981,59.562570273935336,58.74546749202981,59.13251638135699,400.0
2005-09-15,58.917505794995165,58.917505794995165,58.917505794995165,58.917505794995165,365.0
2005-09-16,58.487403882577325,58.487403882577325,58.05735020860064,58.05735020860064,1235.0
2005-09-19,58.91748931457769,59.777600986217855,58.91748931457769,59.777600986217855,800.0
2005-09-20,59.73460259004287,59.77760759937247,59.433563664668426,59.433563664668426,929.0
2005-09-21,59.56253755408068,59.777566312280136,59.13248389774635,59.56253755408068,788.0
2005-09-22,59.734595981645874,60.20765489200452,59.734595981645874,59.777600986217855,2129.0
2005-09-23,59.777604890566224,59.82060989794706,59.777604890566224,59.82060989794706,224.0
2005-09-26,59.82060989794706,59.82060989794706,59.82060989794706,59.82060989794706,0.0
2005-09-27,58.487403882577325,58.487403882577325,58.05735020860064,58.05735020860064,941.0
2005-09-28,57.84233036251741,58.48741290300494,57.84233036251741,58.48741290300495,376.0
2005-09-29,58.61645500084949,59.777601718722025,58.61645500084949,58.70246501104741,2447.0
2005-09-30,58.70246091692357,58.70246091692357,58.4874320463588,58.57344205055806,4341.0
2005-10-03,58.53042327033372,60.20763725773449,58.53042327033372,60.20763725773449,1682.0
2005-10-04,60.20763725773449,60.20763725773449,60.16463226575828,60.20763725773449,353.0
2005-10-05,60.20767173330748,60.20767173330748,58.917505794995165,58.917505794995165,235.0
2005-10-06,58.573438032334906,58.573438032334906,57.24027147850361,57.240271478503615,929.0
2005-10-07,57.62732779815533,57.62732779815533,56.767216123516086,57.197273890869134,506.0
2005-10-11,56.98220619924052,56.98220619924052,56.810186297507606,56.85319127294084,3282.0
2005-10-12,57.62732033091481,58.05737418247544,57.24027147850361,57.240271478503615,506.0
2005-10-13,57.24025767790869,57.24025767790869,52.89670749024792,52.93971247902886,4318.0
2005-10-14,53.928868180451445,56.76723006995602,53.88586316516413,56.76723006995602,424.0
2005-10-17,56.76723006995602,56.76723006995602,56.76723006995602,56.76723006995602,0.0
2005-10-18,56.76723006995602,56.76723006995602,56.76723006995602,56.76723006995602,0.0
2005-10-19,54.01483612032056,55.90707448356151,53.75680238803991,55.90707448356151,1082.0
2005-10-20,53.97182765932955,53.97182765932955,53.75679891962535,53.79980389555333,271.0
2005-10-21,53.84284300486844,53.84284300486844,53.756832998486864,53.84284300486844,494.0
2005-10-24,54.18683355102787,54.83191568402903,53.97180874673609,54.78891072317067,1576.0
2005-10-25,54.78899131265335,55.90713351984196,53.756859153694194,53.756859153694194,941.0
2005-10-26,55.90707448356151,55.90707448356151,55.90707448356151,55.90707448356151,118.0
2005-10-27,54.22990068910705,54.27290569927274,54.18689567894136,54.27290569927274,635.0
2005-10-28,55.47705146276649,55.47705146276649,54.831968705976976,54.831968705976976,318.0
2005-10-31,54.87497370842071,54.87497370842071,54.831968705976976,54.831968705976976,1024.0
2005-11-01,54.87497624447777,54.87497624447777,54.35891233123615,54.40191733566738,847.0
2005-11-02,54.44490658902567,54.61692655698472,54.1868727770214,54.1868727770214,2129.0
2005-11-03,54.616946795520406,54.616946795520406,54.18689285619882,54.616946795520406,918.0
2005-11-04,54.616939833691575,54.831968705976976,54.616939833691575,54.831968705976976,153.0
2005-11-07,54.83197855156143,54.83197855156143,54.22990068910705,54.27290569927274,224.0
2005-11-08,55.26199059078164,55.47701933855368,55.26199059078164,55.47701933855368,400.0
2005-11-09,55.90707448356151,55.90707448356151,55.90707448356151,55.90707448356151,871.0
2005-11-10,55.47705286219677,55.47705286219677,55.30502898801576,55.30502898801576,612.0
2005-11-11,55.30502898801576,55.30502898801576,55.30502898801576,55.30502898801576,0.0
2005-11-14,56.98222933222315,57.19725815674842,56.98222933222315,56.98222933222315,259.0
2005-11-15,56.33714671871313,56.98222933222315,54.48791272403264,56.98222933222315,1353.0
2005-11-16,55.30502898801576,55.30502898801576,55.30502898801576,55.30502898801576,82.0
2005-11-17,55.30502898801576,55.30502898801576,55.30502898801576,55.30502898801576,0.0
2005-11-18,55.69204572998354,55.90707448356151,55.52002581517278,55.90707448356151,412.0
2005-11-21,56.12213427554476,56.9822420454111,56.12213427554476,56.16513927803141,1424.0
2005-11-22,56.767181777744334,56.767181777744334,55.90707448356151,55.90707448356151,929.0
2005-11-23,55.52002581517278,55.90707448356151,55.52002581517278,55.90707448356151,659.0
2005-11-24,55.90707448356151,55.90707448356151,55.90707448356151,55.90707448356151,0.0
2005-11-25,55.0469901402089,55.0469901402089,54.83196129697861,54.87496629361145,812.0
2005-11-28,55.9071220440743,56.76723006995602,55.86411702878699,56.76723006995602,1224.0
2005-11-29,56.33715842428391,56.33715842428391,55.86409954411646,55.864099544116456,494.0
2005-11-30,55.95007946226419,56.767181777744334,55.90707448356151,55.90707448356151,647.0
2005-12-01,55.95011667458942,55.95011667458942,55.69208277069087,55.69208277069087,635.0
2005-12-02,55.90707448356151,56.33712813065292,55.90707448356151,55.90707448356151,600.0
2005-12-05,56.55219109990641,57.41229891447881,56.55219109990641,57.197273890869134,3612.0
2005-12-06,57.19727389086913,57.19727389086913,57.19727389086913,57.197273890869134,0.0
2005-12-07,56.98222933222315,57.79933191730076,56.98222933222315,56.98222933222315,729.0
2005-12-08,56.12213427554476,56.16513927803141,56.12213427554476,56.16513927803141,518.0
2005-12-09,57.756337850936895,59.99262106477743,56.81022010819402,56.81022010819402,976.0
2005-12-12,59.13248632357472,59.13248632357472,58.05735020860064,58.05735020860064,1376.0
2005-12-13,59.77757723398393,62.3579035034948,59.77757723398393,60.59467971631488,1176.0
2005-12-14,61.92785623711147,61.92785623711147,60.20763725773449,60.20763725773449,400.0
2005-12-15,60.42266607768125,61.28277363733689,60.20763725773449,60.20763725773449,412.0
2005-12-16,60.20764933841336,60.63770320453159,59.17551774368973,59.17551774368972,365.0
2005-12-19,60.207640568873295,61.28277700760317,60.207640568873295,61.28277700760317,576.0
2005-12-20,61.28275959781477,61.7128132791198,61.28275959781477,61.71281327911981,294.0
2005-12-21,62.35792371419433,62.35792371419433,62.14289484701531,62.142894847015306,118.0
2005-12-22,61.54083412626386,61.54083412626386,61.49782911564563,61.49782911564563,235.0
2005-12-23,61.49782911564563,61.49782911564563,61.49782911564563,61.49782911564563,400.0
2005-12-28,61.84183469330601,63.64806331900415,61.49779096174137,63.64806331900415,635.0
2005-12-29,61.62681795916313,61.62681795916313,61.58381296681989,61.58381296681989,294.0
2005-12-30,61.58381296681989,61.58381296681989,61.58381296681989,61.58381296681989,0.0
2006-01-03,61.49782186950463,61.49782186950463,60.25066126825664,60.25066126825664,318.0
2006-01-04,61.92786795477722,62.787975677177926,61.884862954663824,62.787975677177926,71.0
2006-01-05,61.92782919316473,62.35788278518771,61.28274687509827,62.35788278518771,388.0
2006-01-06,63.17501839369946,64.50818870781275,62.83097456618849,64.50818870781275,1082.0
2006-01-09,63.43305539349517,66.44343613932946,63.43305539349517,65.58332845768145,1329.0
2006-01-10,65.58329305785217,66.22837154086167,64.50815710608411,66.22837154086167,694.0
2006-01-11,66.18543008007353,66.65848909000675,66.01341002557695,66.01341002557695,1412.0
2006-01-12,66.65848909000675,66.70149796369854,66.01341002557695,66.01341002557695,812.0
2006-01-13,66.65846498977459,66.65846498977459,65.58332845768145,65.58332845768145,376.0
2006-01-16,66.22840030353686,66.22840030353686,65.36829271260748,65.798350368138,129.0
2006-01-17,65.5833251862763,66.22840398530158,64.50818870781275,64.50818870781275,682.0
2006-01-18,66.22837154086167,66.22837154086167,66.22837154086167,66.22837154086167,24.0
2006-01-19,65.79834558041235,66.65845310875717,65.79834558041235,66.65845310875717,965.0
2006-01-20,66.65845310875717,66.65845310875717,66.65845310875717,66.65845310875717,71.0
2006-01-23,66.65842900962025,66.65842900962025,66.22837154086167,66.22837154086167,318.0
2006-01-24,66.22840398530158,66.22840398530158,64.50818870781275,64.50818870781275,306.0
2006-01-25,65.58332845768145,65.58332845768145,64.5511969236641,65.58332845768145,1353.0
2006-01-26,65.58333406325471,65.58333406325471,64.50819743926692,64.9382551769153,753.0
2006-01-27,65.58332845768145,65.58332845768145,65.58332845768145,65.58332845768145,24.0
2006-01-30,64.50818870781275,65.15326750683803,64.50818870781275,64.50818870781275,1365.0
2006-01-31,63.64808106906833,64.50818870781275,63.64808106906833,64.50818870781275,682.0
2006-02-01,65.36829634655716,65.36829634655716,64.50818870781275,64.50818870781275,141.0
2006-02-02,64.50817071788326,64.50817071788326,63.433034539251885,63.64806331900415,588.0
2006-02-03,63.47606932666963,63.519074330798944,63.47606932666963,63.519074330798944,341.0
2006-02-06,64.50818751612738,65.36829513898269,64.12113869983588,64.12113869983588,1812.0
2006-02-07,63.99211951404477,63.99211951404477,63.99211951404477,63.99211951404477,1176.0
2006-02-08,63.4330414085476,63.4330414085476,63.21801260550942,63.4330414085476,2659.0
2006-02-09,63.43306432254034,63.64809320325364,63.43306432254034,63.519074330798944,871.0
2006-02-10,63.47606223247482,63.47606223247482,62.35792066987808,62.400925669201065,3388.0
2006-02-13,62.40095190161051,63.86313793353825,55.90712479273899,60.852755834879495,2071.0
2006-02-14,58.10040104343992,58.48745004148856,58.10040104343992,58.27242496483254,1165.0
2006-02-15,60.20764994338434,60.20764994338434,59.39054720354275,59.39054720354275,329.0
2006-02-16,59.60555964993612,60.20763725773449,59.60555964993612,60.20763725773449,71.0
2006-02-17,59.64856464191233,61.06774481739013,59.64856464191233,60.20763725773449,59.0
2006-02-20,60.207646109087136,62.35791918441168,60.207646109087136,60.6376999521388,200.0
2006-02-21,60.42266940064564,62.35791344633305,60.42266940064564,61.28277700760317,82.0
2006-02-22,61.28277700760317,61.28277700760317,61.28277700760317,61.28277700760317,0.0
2006-02-23,60.80971486553285,60.80971486553285,60.20763725773449,60.20763725773449,129.0
2006-02-24,61.28277700760317,61.28277700760317,61.28277700760317,61.28277700760317,71.0
2006-02-27,59.69155635302619,59.69155635302619,59.56253755408068,59.56253755408068,106.0
2006-02-28,59.56253755408068,59.56253755408068,59.56253755408068,59.56253755408068,0.0
2006-03-01,59.56253755408068,59.56253755408068,59.56253755408068,59.56253755408068,94.0
2006-03-02,59.56253755408068,59.56253755408068,59.56253755408068,59.56253755408068,47.0
2006-03-03,60.20763725773449,60.20763725773449,60.20763725773449,60.20763725773449,494.0
2006-03-06,60.852730747612135,60.852730747612135,60.03562803370537,60.03562803370537,1329.0
2006-03-07,59.99260656567809,59.99260656567809,59.605557789904594,59.60555778990459,1212.0
2006-03-08,59.56255949445647,59.56255949445647,59.34753451711532,59.34753451711532,471.0
2006-03-09,59.17551774368973,59.17551774368973,59.17551774368973,59.17551774368972,259.0
2006-03-10,59.13250567970815,59.34753451711532,59.13250567970815,59.34753451711532,212.0
2006-03-13,59.132516381356986,59.562570273935336,59.08951137810583,59.13251638135699,2435.0
2006-03-14,59.13253473806985,59.56258876415132,58.831495761792446,58.917505794995165,918.0
2006-03-15,59.5625577702803,59.9926115725797,59.5625577702803,59.9926115725797,588.0
2006-03-16,59.56255465795991,60.20763725773449,59.132500878132085,60.20763725773449,424.0
2006-03-17,58.917505794995165,58.917505794995165,58.917505794995165,58.917505794995165,235.0
2006-03-20,59.1324742018545,59.1324742018545,58.87444050633759,58.96045431155254,965.0
2006-03-21,58.78847249528097,59.132516381356986,58.78847249528097,59.13251638135699,1000.0
2006-03-22,59.13251274308455,59.3475416061769,58.91748387999219,59.17551774368972,2435.0
2006-03-23,59.34753451711532,59.34753451711532,59.34753451711532,59.34753451711532,529.0
2006-03-24,59.13251819750444,59.777600986217855,59.13251819750444,59.777600986217855,765.0
2006-03-27,59.34754708043119,59.777600986217855,59.34754708043119,59.777600986217855,776.0
2006-03-28,59.132500878132085,60.20763725773449,59.132500878132085,60.20763725773449,1435.0
2006-03-29,59.34752969807885,60.20763725773449,59.34752969807885,60.20763725773449,212.0
2006-03-30,60.6376999521388,60.6376999521388,60.6376999521388,60.6376999521388,235.0
2006-03-31,59.21854587327721,60.852755834879495,59.21854587327721,60.852755834879495,1059.0
2006-04-03,59.56255465795991,61.28277363733689,59.56255465795991,60.20763725773449,1035.0
2006-04-04,59.64854805680052,59.77756685692155,59.64854805680052,59.73456187690275,835.0
2006-04-05,59.77759226603548,60.6376999521388,59.77759226603548,60.6376999521388,718.0
2006-04-06,61.06777019593957,61.06777019593957,61.06777019593957,61.06777019593957,435.0
2006-04-07,60.85273906610511,62.35792970065936,60.25066126825664,60.25066126825664,706.0
2006-04-10,61.06771814905477,62.35788278518771,61.06771814905477,62.35788278518771,282.0
2006-04-11,61.71280046712124,62.35788278518771,61.71280046712124,62.35788278518771,447.0
2006-04-12,61.92787889051482,64.07815243629612,61.92787889051482,64.07815243629612,2929.0
2006-04-13,61.92786983990285,62.14289484701531,61.497815965611366,62.142894847015306,1294.0
2006-04-17,64.50818870781275,64.50818870781275,64.50818870781275,64.50818870781275,129.0
2006-04-18,62.35793282765765,64.07815243629612,62.35793282765765,64.07815243629612,365.0
2006-04-19,64.07812203642204,65.15325443918242,62.87396695161553,65.15325443918242,494.0
2006-04-20,64.29314890056953,64.50817770360773,63.4330414085476,63.4330414085476,635.0
2006-04-21,64.29315986809362,64.72321754753187,64.29315986809362,64.50818870781275,1529.0
2006-04-24,64.07815840195623,64.07815840195623,63.4760805178627,63.4760805178627,341.0
2006-04-25,63.4330522293492,64.50818870781275,63.4330522293492,64.50818870781275,624.0
2006-04-26,63.4760805178627,63.4760805178627,63.4760805178627,63.4760805178627,365.0
2006-04-27,63.4760805178627,63.4760805178627,63.4760805178627,63.4760805178627,118.0
2006-04-28,63.4760805178627,63.4760805178627,63.4760805178627,63.4760805178627,0.0
2006-05-01,64.29312977116706,68.80870241090864,64.29312977116706,68.80870241090864,2929.0
2006-05-02,68.16369071617167,68.5937408956239,66.65849578774872,68.5937408956239,1259.0
2006-05-03,66.27144676617368,68.5937408956239,66.27144676617368,68.5937408956239,1918.0
2006-05-04,67.73362956484435,67.73362956484435,66.9165226829085,67.30357168590218,459.0
2006-05-05,68.16366763074596,68.37868878758144,66.701482075544,68.37868878758144,294.0
2006-05-08,68.80870241090864,68.80870241090864,67.81957638733641,68.80870241090864,2306.0
2006-05-09,68.80871220162929,69.88384832977975,67.94860484313485,69.45379079046774,776.0
2006-05-10,69.23875988902822,69.4537809079595,68.80870241090864,68.80870241090864,694.0
2006-05-11,68.80875361823512,68.80875361823512,68.20667578885407,68.20667578885407,224.0
2006-05-12,68.37868684991237,68.37868684991237,67.73360795741881,67.73360795741881,259.0
2006-05-15,66.65848830032003,66.65848830032003,65.71237029166198,65.71237029166198,388.0
2006-05-16,66.65847406427345,66.65847406427345,66.0563962891167,66.0563962891167,118.0
2006-05-17,66.27142143242334,66.27142143242334,64.76622707939498,64.76622707939498,1082.0
2006-05-18,63.00302152897061,64.50821237913698,63.00302152897061,63.4760805178627,1976.0
2006-05-19,63.4760805178627,63.4760805178627,63.4760805178627,63.4760805178627,624.0
2006-05-23,64.50819743926692,64.9382551769153,64.50819743926692,64.9382551769153,353.0
2006-05-24,64.12113869983588,64.12113869983588,64.12113869983588,64.12113869983588,553.0
2006-05-25,64.50818870781275,64.50818870781275,64.50818870781275,64.50818870781275,118.0
2006-05-26,64.9382551769153,65.7983629320789,64.9382551769153,64.9382551769153,412.0
2006-05-29,65.75534900580527,65.75534900580527,63.992128629529226,65.75534900580527,118.0
2006-05-30,64.98125653924802,64.98125653924802,64.98125653924802,64.98125653924802,59.0
2006-05-31,64.98125653924802,64.98125653924802,64.98125653924802,64.98125653924802,0.0
2006-06-01,63.90612433877581,63.90612433877581,63.90612433877581,63.90612433877581,224.0
2006-06-02,64.29315986809362,65.79835402599542,64.29315986809362,64.50818870781275,906.0
2006-06-05,64.50818870781275,64.50818870781275,64.50818870781275,64.50818870781275,247.0
2006-06-06,64.50815786357505,64.9382153373836,64.33613796210301,64.33613796210301,1153.0
2006-06-07,64.93825989608564,64.93825989608564,63.90612433877581,63.90612433877581,271.0
2006-06-08,63.90611104465203,64.50818870781275,63.21802338963008,64.50818870781275,1094.0
2006-06-09,64.93824962647857,65.58332845768145,64.5081919255883,65.58332845768145,1141.0
2006-06-12,65.58332845768145,65.58332845768145,65.58332845768145,65.58332845768145,282.0
2006-06-13,63.217989969233656,63.217989969233656,62.35788278518771,62.35788278518771,1541.0
2006-06-14,62.35788278518771,62.35788278518771,62.35788278518771,62.35788278518771,0.0
2006-06-15,63.64807021158578,63.64807021158578,63.4330414085476,63.4330414085476,141.0
2006-06-16,62.35788278518771,62.35788278518771,62.35788278518771,62.35788278518771,59.0
2006-06-19,62.35788278518771,62.35788278518771,62.35788278518771,62.35788278518771,0.0
2006-06-20,62.83098458890712,62.83098458890712,62.83098458890712,62.83098458890712,24.0
2006-06-21,31.178941392593856,31.178941392593856,31.178941392593856,31.178941392593856,141.0
2006-06-22,31.178941392593856,31.178941392593856,31.178941392593856,31.178941392593856,0.0
2006-06-23,31.436992838702352,31.436992838702352,31.393987838588963,31.393987838588963,541.0
2006-06-26,31.393987838588963,31.393987838588963,31.393987838588963,31.393987838588963,0.0
2006-06-27,32.03906744422027,32.254094353906375,32.03906744422027,32.254094353906375,482.0
2006-06-28,31.22196729046513,31.22196729046513,31.22196729046513,31.22196729046512,35.0
2006-06-29,31.178941392593856,31.178941392593856,31.178941392593856,31.178941392593856,82.0
2006-06-30,30.96393080623201,31.393984623388604,30.96393080623201,30.96393080623202,824.0
2006-07-04,30.96393080623201,30.96393080623201,30.96393080623201,30.96393080623202,0.0
2006-07-05,31.393984623388604,31.393984623388604,30.96393080623201,30.96393080623202,965.0
2006-07-06,31.00693580194108,31.00693580194108,30.361853146173168,30.96393080623202,600.0
2006-07-07,30.96393080623201,30.96393080623201,30.96393080623201,30.96393080623202,0.0
2006-07-10,31.178967965827965,31.178967965827965,30.533885097969787,30.533885097969787,576.0
2006-07-11,31.39399315441366,31.39399315441366,31.221971194799064,31.26497620219433,1518.0
2006-07-12,31.264982743971803,31.60902673518759,30.53388974514673,31.60902673518759,1447.0
2006-07-13,31.60902192437765,31.60902192437765,30.533885097969787,30.533885097969787,376.0
2006-07-14,30.533885097969787,30.533885097969787,30.533885097969787,30.533885097969787,0.0
2006-07-17,30.576897784397215,30.576897784397215,30.576897784397215,30.57689778439722,118.0
2006-07-18,30.3618588877986,30.3618588877986,30.3618588877986,30.361858887798597,306.0
2006-07-19,30.53387280508361,30.53387280508361,30.23283592730924,30.23283592730924,259.0
2006-07-20,30.96393080623201,30.96393080623201,30.96393080623201,30.96393080623202,12.0
2006-07-21,30.23283592730924,30.23283592730924,30.23283592730924,30.23283592730924,82.0
2006-07-24,30.23283592730924,30.23283592730924,30.23283592730924,30.23283592730924,0.0
2006-07-25,30.96393080623201,30.96393080623201,30.96393080623201,30.96393080623202,329.0
2006-07-26,30.318848150464117,30.96393080623201,30.318848150464117,30.96393080623202,200.0
2006-07-27,31.178941392593856,31.178941392593856,30.3618372517118,31.178941392593856,518.0
2006-07-28,31.178941392593856,31.178941392593856,31.178941392593856,31.178941392593856,0.0
2006-07-31,31.178941392593856,31.178941392593856,31.178941392593856,31.178941392593856,165.0
2006-08-01,30.490862974796755,30.490862974796755,30.490862974796755,30.490862974796755,235.0
2006-08-02,31.393976030030025,31.82403165950208,31.393976030030025,31.82403165950208,353.0
2006-08-03,30.404873461575157,30.44787847622269,30.36186651689373,30.404873461575157,376.0
2006-08-04,30.404873461575157,30.404873461575157,30.404873461575157,30.404873461575157,0.0
2006-08-08,30.96393080623201,30.96393080623201,30.318848150464117,30.96393080623202,741.0
2006-08-09,30.963940986553123,31.393994945102808,30.533885097969787,30.533885097969787,506.0
2006-08-10,30.96393080623201,30.96393080623201,30.96393080623201,30.96393080623202,306.0
2006-08-11,30.92092870549409,30.92092870549409,30.66289484701531,30.662894847015306,24.0
2006-08-14,30.74891978615321,31.17897382552617,30.576897784397215,30.57689778439722,2259.0
2006-08-15,30.57688484754452,31.17896063393968,30.57688484754452,30.662894847015306,306.0
2006-08-16,30.96393080623201,30.96393080623201,30.74890389765372,30.96393080623202,2200.0
2006-08-17,30.61990280232772,30.61990280232772,30.576897784397215,30.57689778439722,388.0
2006-08-18,30.96392838281575,30.96392838281575,30.791906483409942,30.791906483409942,2035.0
2006-08-21,30.963946805839687,30.963946805839687,30.576897784397215,30.57689778439722,282.0
2006-08-22,30.576897784397215,30.576897784397215,30.576897784397215,30.57689778439722,0.0
2006-08-23,30.834924026974758,30.877929036822994,30.533885097969787,30.533885097969787,3318.0
2006-08-24,30.576897784397215,30.576897784397215,30.576897784397215,30.57689778439722,235.0
2006-08-25,30.963946805839687,30.963946805839687,30.576897784397215,30.57689778439722,59.0
2006-08-28,30.79190074154729,30.96392260887565,30.18982324088181,30.1898232408818,7529.0
2006-08-29,30.533880833198307,30.533880833198307,30.3618588877986,30.361858887798597,2059.0
2006-08-30,30.490875829356725,30.490875829356725,30.3618588877986,30.361858887798597,1635.0
2006-08-31,30.361862874896293,30.576891782408406,30.361862874896293,30.447874823907878,1118.0
2006-09-01,30.576897784397215,30.576897784397215,30.576897784397215,30.57689778439722,576.0
2006-09-05,30.57687997868561,30.920923781851943,30.57687997868561,30.92092378185194,471.0
2006-09-06,30.576897784397215,30.576897784397215,30.576897784397215,30.57689778439722,1271.0
2006-09-07,30.533869868258424,30.533869868258424,29.28671169448265,29.32971861291351,882.0
2006-09-08,28.598636945434567,28.598636945434567,28.55563001067921,28.598636945434567,1788.0
2006-09-11,28.598636945434567,28.598636945434567,28.598636945434567,28.598636945434567,0.0
2006-09-12,30.318838661713496,30.318838661713496,28.641626983672573,28.641626983672573,129.0
2006-09-13,28.641626983672573,28.641626983672573,28.641626983672573,28.641626983672573,0.0
2006-09-14,28.641626983672573,28.641626983672573,28.641626983672573,28.641626983672573,0.0
2006-09-15,28.85666399292208,28.85666399292208,28.81365899551881,28.85666399292208,1024.0
2006-09-18,28.85666399292208,28.85666399292208,28.81365899551881,28.85666399292208,1612.0
2006-09-19,28.85666399292208,28.85666399292208,28.81365899551881,28.85666399292208,4647.0
2006-09-20,28.81367017998584,28.81367017998584,28.81367017998584,28.81367017998584,188.0
2006-09-21,29.458752897497583,29.458752897497583,29.458752897497583,29.458752897497583,200.0
2006-09-22,28.641626983672573,28.641626983672573,28.641626983672573,28.641626983672573,141.0
2006-09-25,28.598643971482336,28.64164898676964,28.38361503497801,28.38361503497801,1447.0
2006-09-26,28.383608061758046,28.598636945434567,24.513117106082,28.598636945434567,2647.0
2006-09-27,28.598636945434567,28.598636945434567,28.598636945434567,28.598636945434567,0.0
2006-09-28,24.298080740693784,29.845784031983253,24.298080740693784,29.845784031983253,624.0
2006-09-29,29.845784031983253,29.845784031983253,29.845784031983253,29.845784031983253,0.0
2006-10-02,29.845784031983253,29.845784031983253,29.845784031983253,29.845784031983253,0.0
2006-10-03,25.50223499427051,25.50223499427051,25.50223499427051,25.50223499427051,2118.0
2006-10-04,25.15819012332459,25.15819012332459,25.15819012332459,25.158190123324594,588.0
2006-10-05,25.15819012332459,25.15819012332459,25.15819012332459,25.158190123324594,0.0
2006-10-06,25.15819012332459,25.15819012332459,25.15819012332459,25.158190123324594,0.0
2006-10-10,25.15819012332459,25.15819012332459,25.15819012332459,25.158190123324594,0.0
2006-10-11,25.15819012332459,25.15819012332459,25.15819012332459,25.158190123324594,0.0
2006-10-12,25.15819012332459,25.15819012332459,25.15819012332459,25.158190123324594,235.0
2006-10-13,25.15819012332459,25.15819012332459,25.15819012332459,25.158190123324594,0.0
2006-10-16,25.15819076109062,25.37321958317763,23.868027478732905,25.37321958317763,741.0
2006-10-17,25.37321958317763,25.37321958317763,25.37321958317763,25.37321958317763,412.0
2006-10-18,25.37321958317763,25.37321958317763,25.37321958317763,25.37321958317763,0.0
2006-10-19,25.37321958317763,25.37321958317763,25.37321958317763,25.37321958317763,0.0
2006-10-20,25.37321958317763,25.37321958317763,25.37321958317763,25.37321958317763,0.0
2006-10-23,25.37322295833411,25.37322295833411,24.599123341922137,24.599123341922137,541.0
2006-10-24,24.94316386903648,25.37321958317763,24.94316386903648,25.37321958317763,282.0
2006-10-25,25.37323829255737,26.878429576847097,25.37323829255737,26.878429576847097,2988.0
2006-10-26,26.878429576847097,26.878429576847097,26.878429576847097,26.878429576847097,0.0
2006-10-27,26.23332798584416,26.27633490964929,26.23332798584416,26.233327985844163,247.0
2006-10-30,26.23332798584416,26.23332798584416,26.23332798584416,26.233327985844163,0.0
2006-10-31,29.15771127623351,29.15771127623351,29.15771127623351,29.15771127623351,12.0
2006-11-01,26.663393684252945,29.15771127623351,26.663393684252945,29.15771127623351,271.0
2006-11-02,26.01830604329992,26.66338879289935,25.803279103444535,26.663388792899347,353.0
2006-11-03,25.8462883742904,25.8462883742904,24.8141565764734,24.8141565764734,282.0
2006-11-06,24.8141565764734,24.8141565764734,24.8141565764734,24.8141565764734,0.0
2006-11-07,24.8141565764734,24.8141565764734,24.8141565764734,24.8141565764734,0.0
2006-11-08,24.8141565764734,24.8141565764734,24.8141565764734,24.8141565764734,0.0
2006-11-09,26.66338879289935,26.66338879289935,26.66338879289935,26.663388792899347,106.0
2006-11-10,26.663392488777816,27.308473397760203,26.663392488777816,27.308473397760206,294.0
2006-11-13,25.803272840836332,25.803272840836332,25.803272840836332,25.803272840836332,176.0
2006-11-14,24.77114243817677,24.77114243817677,23.6960060275264,23.6960060275264,494.0
2006-11-15,23.6960060275264,23.6960060275264,23.6960060275264,23.6960060275264,0.0
2006-11-16,23.6960060275264,23.6960060275264,23.6960060275264,23.6960060275264,0.0
2006-11-17,23.69601344657459,23.69601344657459,23.65300843989192,23.65300843989192,2188.0
2006-11-20,21.97579702751716,23.69601476051108,21.97579702751716,22.06180704565173,694.0
2006-11-21,22.06180704565172,22.06180704565172,22.06180704565172,22.06180704565173,0.0
2006-11-22,23.65299616317628,23.65299616317628,22.79288682578155,22.79288682578155,247.0
2006-11-23,23.007925619517824,23.65300843989192,23.007925619517824,23.65300843989192,106.0
2006-11-24,22.19081618671829,23.825023325968395,22.19081618671829,23.825023325968395,176.0
2006-11-27,23.65300036802144,25.37321934861797,23.65300036802144,24.083054148154147,2071.0
2006-11-28,24.083054148154147,24.083054148154147,24.083054148154147,24.083054148154147,0.0
2006-11-29,23.13693343675292,23.13693343675292,23.093928447045613,23.093928447045624,118.0
2006-11-30,23.22294680257047,25.37321958317763,23.22294680257047,25.37321958317763,318.0
2006-12-01,25.158191335130255,25.158191335130255,24.94316443816981,24.94316443816981,176.0
2006-12-04,24.72813237046125,24.72813237046125,24.513105518463732,24.513105518463732,235.0
2006-12-05,24.513105518463732,24.513105518463732,24.513105518463732,24.513105518463732,0.0
2006-12-06,24.513105518463732,24.513105518463732,24.513105518463732,24.513105518463732,0.0
2006-12-07,22.40583812281663,24.513105518463732,22.36283313842363,24.513105518463732,1624.0
2006-12-08,22.23381625521212,24.513105518463732,22.23381625521212,24.513105518463732,365.0
2006-12-11,22.74988720827377,22.74988720827377,22.70688221376699,22.70688221376699,235.0
2006-12-12,22.70688221376699,22.70688221376699,22.70688221376699,22.70688221376699,0.0
2006-12-13,22.57786505830993,22.62087005235595,22.405843152092924,22.62087005235595,36906.0
2006-12-14,22.57786614074209,22.57786614074209,22.3628392301702,22.3628392301702,282.0
2006-12-15,22.663869942664213,23.22294245949517,22.663869942664213,22.79288682578155,988.0
2006-12-18,22.79288682578155,22.79288682578155,22.79288682578155,22.79288682578155,0.0
2006-12-19,22.577864915325,22.577864915325,22.577864915325,22.577864915324994,588.0
2006-12-20,22.577864915325,22.577864915325,22.577864915325,22.577864915324994,235.0
2006-12-21,22.577864915325,22.577864915325,22.577864915325,22.577864915324994,0.0
2006-12-22,23.222945036197903,25.33021073408609,22.405840592502923,22.40584059250292,776.0
2006-12-27,23.65300843989192,23.65300843989192,23.65300843989192,23.65300843989192,588.0
2006-12-28,23.65300843989192,23.65300843989192,23.65300843989192,23.65300843989192,141.0
2006-12-29,24.513109042936165,24.513109042936165,24.427097131750937,24.427097131750937,71.0
2007-01-02,24.08305334707562,24.427097131750937,24.08305334707562,24.427097131750937,82.0
2007-01-03,24.427097131750937,24.427097131750937,24.427097131750937,24.427097131750937,0.0
2007-01-04,24.083054148154147,24.083054148154147,24.083054148154147,24.083054148154147,235.0
2007-01-05,23.868036012395837,23.868036012395837,23.868036012395837,23.868036012395837,118.0
2007-01-08,23.868036012395837,23.868036012395837,23.868036012395837,23.868036012395837,0.0
2007-01-09,22.319840292045253,23.868036012395837,22.19082333867152,23.868036012395837,471.0
2007-01-10,23.868036012395837,23.868036012395837,23.868036012395837,23.868036012395837,0.0
2007-01-11,22.23382834645157,23.868036012395837,22.23382834645157,23.868036012395837,35.0
2007-01-12,22.405840592502923,22.448845581636157,22.405840592502923,22.40584059250292,1424.0
2007-01-15,22.06180161800787,22.14781354501541,22.06180161800787,22.14781354501541,353.0
2007-01-16,22.44886015108848,22.491867098166217,22.19082811879196,22.19082811879196,2353.0
2007-01-17,22.14781506829074,22.14781506829074,22.01879813392253,22.01879813392253,965.0
2007-01-18,22.14780732315184,22.14780732315184,21.97578544749509,21.97578544749509,1882.0
2007-01-19,23.00792949707841,23.00792949707841,23.00792949707841,23.00792949707841,36318.0
2007-01-22,21.50272801242862,21.50272801242862,20.59961351310793,20.59961351310793,94.0
2007-01-23,22.964918517462785,22.964918517462785,21.588742988914703,21.588742988914703,588.0
2007-01-24,21.502725165456308,21.502725165456308,21.502725165456308,21.502725165456308,94.0
2007-01-25,21.502725165456308,21.502725165456308,21.502725165456308,21.502725165456308,0.0
2007-01-26,21.717748377373525,21.932775206846078,21.54572652778902,21.54572652778903,1659.0
2007-01-29,22.362839172750828,22.57786608277061,21.71775651265845,21.71775651265845,529.0
2007-01-30,21.717748950558068,21.717748950558068,21.07266844511517,21.15867840716128,976.0
2007-01-31,21.11568882482405,21.45973278396841,21.11568882482405,21.28771080439623,612.0
2007-02-01,21.459732320639496,21.459732320639496,21.115688368923276,21.115688368923276,1176.0
2007-02-02,21.50272960263868,21.71775651265845,21.50272960263868,21.71775651265845,224.0
2007-02-05,21.115688368923276,21.115688368923276,21.115688368923276,21.115688368923276,47.0
2007-02-06,21.63173507828346,21.674740051532783,21.63173507828346,21.674740051532783,235.0
2007-02-07,21.115682569489707,21.24469949845716,21.07267756984496,21.07267756984496,4024.0
2007-02-08,20.857648109991928,20.857648109991928,20.857648109991928,20.857648109991924,118.0
2007-02-09,21.072676962080347,21.072676962080347,20.642621187936648,20.857648109991924,718.0
2007-02-12,20.9006550384295,20.9006550384295,20.857648109991928,20.857648109991924,812.0
2007-02-13,20.771632173882647,20.771632173882647,20.771632173882647,20.771632173882647,59.0
2007-02-14,21.502730806190915,21.502730806190915,20.857648109991928,20.857648109991924,235.0
2007-02-15,20.81463809164421,20.81463809164421,20.470594327316817,20.470594327316817,235.0
2007-02-16,20.470594327316817,20.470594327316817,20.470594327316817,20.470594327316817,0.0
2007-02-19,20.470594327316817,20.470594327316817,20.470594327316817,20.470594327316817,71.0
2007-02-20,20.64262808688449,20.64262808688449,20.64262808688449,20.64262808688449,47.0
2007-02-21,20.64262808688449,20.64262808688449,20.64262808688449,20.64262808688449,0.0
2007-02-22,21.50273447090472,21.50273447090472,21.45972946517094,21.459729465170945,459.0
2007-02-23,21.45972946517094,21.45972946517094,21.45972946517094,21.459729465170945,35.0
2007-02-26,20.470594327316817,20.470594327316817,20.470594327316817,20.470594327316817,294.0
2007-02-27,20.513595689649534,20.513595689649534,20.513595689649534,20.513595689649534,706.0
2007-02-28,20.513595689649534,20.513595689649534,20.513595689649534,20.513595689649534,0.0
2007-03-01,20.85763939316852,20.85763939316852,20.513595689649534,20.513595689649534,188.0
2007-03-02,20.47059070921775,20.513595689649534,20.47059070921775,20.513595689649534,1024.0
2007-03-05,20.470594327316817,20.470594327316817,20.470594327316817,20.470594327316817,8235.0
2007-03-06,20.470594327316817,20.470594327316817,20.470594327316817,20.470594327316817,0.0
2007-03-07,20.64261256097724,20.64261256097724,20.47059070921775,20.513595689649534,2376.0
2007-03-08,20.470594327316817,20.470594327316817,20.470594327316817,20.470594327316817,1059.0
2007-03-09,20.470594327316817,20.470594327316817,20.42758933928406,20.470594327316817,1400.0
2007-03-12,20.427592293776502,20.427592293776502,20.212565392480183,20.212565392480183,247.0
2007-03-13,19.99753647692746,19.99753647692746,19.56748078761933,19.56748078761933,1247.0
2007-03-14,19.56748078761933,19.56748078761933,19.56748078761933,19.56748078761933,0.0
2007-03-15,19.56748078761933,19.56748078761933,19.56748078761933,19.56748078761933,0.0
2007-03-16,20.212565392480183,20.212565392480183,20.212565392480183,20.212565392480183,12.0
2007-03-19,19.35246265186101,19.35246265186101,19.35246265186101,19.35246265186101,118.0
2007-03-20,19.35246265186101,19.35246265186101,19.35246265186101,19.35246265186101,0.0
2007-03-21,19.35246265186101,19.35246265186101,19.35246265186101,19.35246265186101,0.0
2007-03-22,19.35246265186101,19.35246265186101,19.35246265186101,19.35246265186101,0.0
2007-03-23,19.35246265186101,19.35246265186101,19.35246265186101,19.35246265186101,0.0
2007-03-26,18.406341870785987,18.406341870785987,18.3203299263724,18.3203299263724,388.0
2007-03-27,19.137429417309736,19.137429417309736,19.137429417309736,19.137429417309736,247.0
2007-03-28,17.331203806782995,17.847269644333615,17.331203806782995,17.847269644333615,565.0
2007-03-29,17.46021761296124,17.5892345459482,17.41721261197667,17.41721261197667,3859.0
2007-03-30,17.675246615672453,17.718251616992106,17.46021774900763,17.46021774900763,4482.0
2007-04-02,17.46021761296124,17.46021761296124,17.41721261197667,17.41721261197667,1765.0
2007-04-03,17.46021137256037,17.46021137256037,17.202179528842066,17.24518451445636,2235.0
2007-04-04,17.288189500070647,17.288189500070647,16.858135783862622,17.24518451445636,976.0
2007-04-05,17.20217560272716,17.20217560272716,16.987148793699493,17.20217560272716,3235.0
2007-04-09,17.202183435424278,17.288193426185554,17.202183435424278,17.288193426185554,2741.0
2007-04-10,17.20217560272716,17.417202411754825,17.20217560272716,17.20217560272716,2365.0
2007-04-11,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,706.0
2007-04-12,17.15917454322778,17.24518451445636,17.15917454322778,17.24518451445636,588.0
2007-04-13,17.202185677020566,17.41721261197667,17.202185677020566,17.41721261197667,9671.0
2007-04-16,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,2176.0
2007-04-17,17.20217560272716,17.245180578526266,17.20217560272716,17.20217560272716,1588.0
2007-04-18,17.202184901487556,17.202184901487556,17.159179902441796,17.159179902441796,765.0
2007-04-19,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,118.0
2007-04-20,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,0.0
2007-04-23,16.77212989446493,16.77212989446493,16.77212989446493,16.77212989446493,235.0
2007-04-24,16.858140168526848,17.0731670825576,16.858140168526848,16.858140168526848,788.0
2007-04-25,17.20217560272716,17.20217560272716,16.7291150788406,17.20217560272716,13235.0
2007-04-26,16.68611676870466,16.987155579619724,16.68611676870466,16.987155579619724,1776.0
2007-04-27,16.68612905714861,16.944163065113486,16.68612905714861,16.68612905714861,4953.0
2007-04-30,16.944153203366117,16.987158202985942,16.55710241668807,16.600109346341092,5800.0
2007-05-01,16.42807796062635,16.557092885215418,16.42807796062635,16.557092885215418,2400.0
2007-05-02,16.557101053996814,17.202183715335092,16.557101053996814,16.77212989446493,682.0
2007-05-03,16.77212989446493,16.77212989446493,16.77212989446493,16.77212989446493,176.0
2007-05-04,16.55709985973636,17.202182474544955,16.55709985973636,16.987155579619724,2518.0
2007-05-07,16.987148793699493,17.632229220782488,16.987148793699493,17.20217560272716,6153.0
2007-05-08,17.331201450823553,17.331201450823553,17.030162603999802,17.030162603999802,3059.0
2007-05-09,17.030168471574083,17.116180427458197,17.030168471574083,17.116180427458197,400.0
2007-05-10,17.030159766549808,17.331198563216514,17.030159766549808,17.331198563216514,824.0
2007-05-11,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,1259.0
2007-05-14,17.030153769498604,17.20217560272716,17.030153769498604,17.20217560272716,1471.0
2007-05-15,17.030162603999802,17.030162603999802,17.030162603999802,17.030162603999802,235.0
2007-05-16,17.20217560272716,17.20217560272716,17.20217560272716,17.20217560272716,1553.0
2007-05-17,17.202184901487556,17.202184901487556,17.159179902441796,17.159179902441796,824.0
2007-05-18,17.632229220782488,17.632229220782488,17.20217560272716,17.20217560272716,447.0
2007-05-22,17.202190453308518,17.202190453308518,17.073173484499243,17.116180427458197,1365.0
2007-05-23,17.11617167846864,17.331198563216514,17.030159766549808,17.331198563216514,871.0
2007-05-24,17.202184901487556,17.202184901487556,17.159179902441796,17.159179902441796,3518.0
2007-05-25,17.116180427458197,17.116180427458197,17.116180427458197,17.116180427458197,471.0
2007-05-28,17.245189524574,17.245189524574,17.030162603999802,17.030162603999802,1882.0
2007-05-29,16.987155579619724,17.07316556557666,16.55709985973636,16.987155579619724,3188.0
2007-05-30,16.68611676870466,16.987155579619724,16.68611676870466,16.987155579619724,600.0
2007-05-31,14.19180015549301,16.987155579619724,14.19180015549301,16.987155579619724,1153.0
2007-06-01,16.21305556366599,16.21305556366599,16.21305556366599,16.21305556366599,518.0
2007-06-04,16.557105623011275,16.772134522817673,16.3850836611863,16.3850836611863,2118.0
2007-06-05,16.428092572915496,16.428092572915496,16.428092572915496,16.428092572915496,59.0
2007-06-06,16.213055968300175,16.213055968300175,15.438958378735933,15.438958378735933,1882.0
2007-06-07,16.127037906030132,16.944142009149704,16.127037906030132,16.17004287723855,976.0
2007-06-08,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,588.0
2007-06-11,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,471.0
2007-06-12,16.170049093760024,16.342070974758865,16.170049093760024,16.342070974758865,1059.0
2007-06-13,16.21305556366599,16.21305556366599,16.21305556366599,16.21305556366599,706.0
2007-06-14,16.21305556366599,16.21305556366599,16.21305556366599,16.21305556366599,0.0
2007-06-15,16.21305556366599,16.21305556366599,16.21305556366599,16.21305556366599,0.0
2007-06-18,16.77212989446493,16.77212989446493,16.77212989446493,16.77212989446493,118.0
2007-06-19,16.772130174927774,16.858140168526848,16.772130174927774,16.858140168526848,776.0
2007-06-20,16.7721216195947,16.7721216195947,16.557092885215418,16.557092885215418,529.0
2007-06-21,16.471096539800328,16.729128532132208,16.34207957861755,16.729128532132208,1600.0
2007-06-22,16.729114714699595,16.729114714699595,16.557092885215418,16.557092885215418,235.0
2007-06-25,16.34206469210415,16.34206469210415,16.17004287723855,16.17004287723855,1588.0
2007-06-26,16.342074782269343,16.342074782269343,16.04103690289127,16.04103690289127,2882.0
2007-06-27,16.041035695545485,16.041035695545485,15.955024741480235,15.955024741480235,1671.0
2007-06-28,15.998029878511192,15.998029878511192,15.998029878511192,15.998029878511192,2471.0
2007-06-29,16.342070974758865,16.342070974758865,16.342070974758865,16.342070974758865,0.0
2007-07-03,16.084034301658004,16.557092885215418,16.084034301658004,16.557092885215418,2329.0
2007-07-04,16.557107071965,16.557107071965,15.869020129465676,15.869020129465676,565.0
2007-07-05,16.514102060253673,16.514102060253673,15.869020129465676,15.869020129465676,271.0
2007-07-06,15.869020129465676,15.869020129465676,15.869020129465676,15.869020129465676,0.0
2007-07-09,16.428092572915496,16.428092572915496,16.428092572915496,16.428092572915496,71.0
2007-07-10,16.428080778890216,16.428080778890216,14.879884047936988,14.879884047936988,176.0
2007-07-11,15.912025416843072,15.912025416843072,15.266942548984892,15.266942548984892,353.0
2007-07-12,15.266942548984892,15.266942548984892,15.266942548984892,15.266942548984892,59.0
2007-07-13,16.299067725077023,16.299067725077023,16.299067725077023,16.299067725077023,118.0
2007-07-16,15.73999988442448,15.73999988442448,15.69699391929448,15.69699391929448,1765.0
2007-07-17,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,706.0
2007-07-18,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,0.0
2007-07-19,15.69699391929448,15.69699391929448,15.69699391929448,15.69699391929448,235.0
2007-07-20,15.69699391929448,15.69699391929448,15.69699391929448,15.69699391929448,0.0
2007-07-23,16.514099072279176,16.514099072279176,16.514099072279176,16.514099072279176,12.0
2007-07-24,16.514099072279176,16.514099072279176,16.514099072279176,16.514099072279176,0.0
2007-07-25,16.514099072279176,16.514099072279176,16.514099072279176,16.514099072279176,0.0
2007-07-26,15.524970478808978,16.127047176953187,15.094915694420257,16.127047176953187,1141.0
2007-07-27,15.05191069848964,16.127047176953187,15.05191069848964,16.127047176953187,247.0
2007-07-30,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,0.0
2007-07-31,16.084034490525752,16.084034490525752,16.084034490525752,16.084034490525752,141.0
2007-08-01,16.084034490525752,16.084034490525752,16.084034490525752,16.084034490525752,0.0
2007-08-02,16.084034490525752,16.084034490525752,16.084034490525752,16.084034490525752,35.0
2007-08-03,16.084034490525752,16.084034490525752,16.084034490525752,16.084034490525752,0.0
2007-08-07,16.084034490525752,16.084034490525752,16.084034490525752,16.084034490525752,0.0
2007-08-08,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,176.0
2007-08-09,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,0.0
2007-08-10,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,0.0
2007-08-13,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,0.0
2007-08-14,16.127047176953187,16.127047176953187,16.127047176953187,16.127047176953187,0.0
2007-08-15,14.879888238274868,15.912019682903091,14.707866330836834,14.707866330836834,235.0
2007-08-16,12.944642670802978,15.481965403116003,12.944642670802978,15.48196540311601,1024.0
2007-08-17,15.481965316417796,15.696992223791955,14.836883629278828,14.836883629278828,847.0
2007-08-20,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,471.0
2007-08-21,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,0.0
2007-08-22,13.976768620890374,13.976768620890374,13.116659396675288,13.976768620890375,376.0
2007-08-23,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,0.0
2007-08-24,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,588.0
2007-08-27,14.578855638116757,14.578855638116757,14.578855638116757,14.578855638116757,118.0
2007-08-28,14.578855638116757,14.578855638116757,14.578855638116757,14.578855638116757,59.0
2007-08-29,13.976776181032458,13.976776181032458,13.331694396449674,13.331694396449674,94.0
2007-08-30,13.417702783162472,13.417702783162472,13.417702783162472,13.417702783162472,412.0
2007-08-31,13.761753504548146,14.191807517489003,13.761753504548146,14.191807517489003,471.0
2007-09-04,14.191807517489003,14.191807517489003,14.191807517489003,14.191807517489003,0.0
2007-09-05,14.449828416152776,14.49283436048009,13.761741992061024,13.761741992061022,1788.0
2007-09-06,13.33169852659034,14.191807517489003,13.33169852659034,14.191807517489003,165.0
2007-09-07,14.406835488976382,14.406835488976382,14.191807517489003,14.191807517489003,200.0
2007-09-10,14.191807517489003,14.191807517489003,14.191807517489003,14.191807517489003,0.0
2007-09-11,12.944647219496485,12.944647219496485,12.944647219496485,12.944647219496485,259.0
2007-09-12,12.944647219496485,12.944647219496485,12.944647219496485,12.944647219496485,0.0
2007-09-13,12.944647219496485,12.944647219496485,12.944647219496485,12.944647219496485,0.0
2007-09-14,13.030652775185604,13.030652775185604,13.030652775185604,13.030652775185604,71.0
2007-09-17,13.030652775185604,13.030652775185604,13.030652775185604,13.030652775185604,0.0
2007-09-18,13.030657364570798,13.030657364570798,12.987652356527445,12.987652356527445,400.0
2007-09-19,13.030657364570798,13.030657364570798,12.987652356527445,12.987652356527445,494.0
2007-09-20,12.987652356527445,12.987652356527445,12.987652356527445,12.987652356527445,0.0
2007-09-21,12.987652356527445,12.987652356527445,12.987652356527445,12.987652356527445,0.0
2007-09-24,12.98765052066775,13.331694396449674,11.82650292241208,13.331694396449674,1424.0
2007-09-25,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,118.0
2007-09-26,12.471583630244837,12.471583630244837,11.998523824395235,11.998523824395235,1471.0
2007-09-27,11.998522082070371,12.041527074077072,11.998522082070371,12.041527074077072,129.0
2007-09-28,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,553.0
2007-10-01,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,0.0
2007-10-02,12.1275380231069,12.1275380231069,12.041527074077072,12.041527074077072,3412.0
2007-10-03,12.04152882264676,12.04152882264676,11.998523824395235,11.998523824395235,5929.0
2007-10-04,12.041527074077072,12.041527074077072,12.041527074077072,12.041527074077072,235.0
2007-10-05,12.084535985806273,12.084535985806273,12.084535985806273,12.084535985806273,1059.0
2007-10-09,12.084535985806273,12.084535985806273,12.084535985806273,12.084535985806273,0.0
2007-10-10,11.998524400611403,11.998524400611403,11.8695074696278,11.8695074696278,2588.0
2007-10-11,12.084537155092244,12.084537155092244,11.826504219945958,11.826504219945958,3529.0
2007-10-12,11.826500716160144,11.826500716160144,11.611473816418366,11.611473816418366,2882.0
2007-10-15,11.826500184010722,12.041527074077072,11.826500184010722,12.041527074077072,882.0
2007-10-16,12.041527074077072,12.041527074077072,12.041527074077072,12.041527074077072,0.0
2007-10-17,10.966391739496691,11.998523226281405,10.966391739496691,11.1814196150851,1765.0
2007-10-18,11.439451380945416,11.439451380945416,11.439451380945416,11.439451380945412,106.0
2007-10-19,11.439451910618354,11.611473816418366,11.439451910618354,11.611473816418366,294.0
2007-10-22,11.998523824395235,11.998523824395235,11.998523824395235,11.998523824395235,1541.0
2007-10-23,11.998523824395235,11.998523824395235,11.998523824395235,11.998523824395235,0.0
2007-10-24,11.783495598208129,11.826500591697313,11.568467735712847,11.568467735712847,835.0
2007-10-25,11.998523824395235,11.998523824395235,11.998523824395235,11.998523824395235,753.0
2007-10-26,11.482456783718026,11.783495598208129,10.92338607825992,11.568467735712847,4329.0
2007-10-29,10.407323373829602,10.407323373829602,10.407323373829602,10.407323373829602,12.0
2007-10-30,10.880377337879246,10.966388267882946,10.880377337879246,10.966388267882948,824.0
2007-10-31,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,1059.0
2007-11-01,10.751362582728154,10.880378509113712,10.751362582728154,10.751362582728154,3800.0
2007-11-02,10.75137068004938,10.75137068004938,9.46120658445027,9.46120658445027,2235.0
2007-11-05,9.46120658445027,9.46120658445027,9.46120658445027,9.46120658445027,0.0
2007-11-06,9.031147664744209,9.031147664744209,9.031147664744209,9.031147664744209,235.0
2007-11-07,9.375193373062652,9.375193373062652,9.332187398659157,9.332187398659157,353.0
2007-11-08,9.676232096667771,10.321314043442245,9.676232096667771,10.321314043442245,2353.0
2007-11-09,10.321314043442245,10.321314043442245,10.321314043442245,10.321314043442245,0.0
2007-11-12,10.23529716365841,10.23529716365841,10.23529716365841,10.23529716365841,224.0
2007-11-13,10.751364828924808,11.1814196150851,10.751364828924808,11.1814196150851,4788.0
2007-11-14,11.1814196150851,11.1814196150851,11.1814196150851,11.1814196150851,0.0
2007-11-15,10.794371494457351,10.794371494457351,10.751366491698557,10.794371494457351,3188.0
2007-11-16,10.751368996297522,10.751368996297522,10.321314043442245,10.321314043442245,3294.0
2007-11-19,10.75136442867318,11.353441106883494,10.75136442867318,11.353441106883494,824.0
2007-11-20,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,471.0
2007-11-21,10.751368996297522,10.751368996297522,10.321314043442245,10.321314043442245,706.0
2007-11-22,10.321312702534929,10.321312702534929,9.1601649631862,9.1601649631862,200.0
2007-11-23,10.106282696240092,10.106282696240092,10.106282696240092,10.106282696240092,24.0
2007-11-26,10.106282696240092,10.106282696240092,10.106282696240092,10.106282696240092,82.0
2007-11-27,10.106282696240092,10.106282696240092,10.106282696240092,10.106282696240092,0.0
2007-11-28,9.504209834132109,9.504209834132109,9.504209834132109,9.504209834132109,12.0
2007-11-29,9.67622809006635,9.67622809006635,9.54721214013939,9.54721214013939,9294.0
2007-11-30,9.547217588491344,10.106288632249823,9.332189595880132,9.46120658445027,11400.0
2007-12-03,9.24617240622444,9.24617240622444,9.24617240622444,9.24617240622444,235.0
2007-12-04,10.665352308666236,10.665352308666236,10.665352308666236,10.665352308666236,12.0
2007-12-05,9.375191906679866,9.805245793348822,9.28918093634274,9.805245793348822,4282.0
2007-12-06,9.46120658445027,9.46120658445027,9.46120658445027,9.46120658445027,1412.0
2007-12-07,9.375188760991875,9.590215632177678,9.375188760991875,9.375188760991875,8941.0
2007-12-10,9.461204575938838,10.7083633872676,9.375193590156965,9.762242543666982,10424.0
2007-12-11,9.805245793348822,9.805245793348822,9.805245793348822,9.805245793348822,35.0
2007-12-12,9.934260789196449,10.32130959753641,9.934260789196449,10.106282696240092,52941.0
2007-12-13,10.10628704952305,10.53634200237833,10.10628704952305,10.321314043442245,5353.0
2007-12-14,10.321308530158232,10.708358263487924,10.321308530158232,10.665352308666236,9000.0
2007-12-17,10.364315825479537,10.364315825479537,10.19229391397657,10.19229391397657,8706.0
2007-12-18,10.149287991966233,10.149287991966233,9.762239172129403,9.891255123736178,12576.0
2007-12-19,9.375186577350451,9.375186577350451,9.289175655906275,9.28917565590628,871.0
2007-12-20,9.461204349138772,10.106286244530777,9.461204349138772,9.676231325930504,2624.0
2007-12-21,9.461204349138772,9.676231325930504,9.461204349138772,9.676231325930504,4129.0
2007-12-24,9.676231325930504,9.676231325930504,9.676231325930504,9.676231325930504,1329.0
2007-12-27,9.676231325930504,9.676231325930504,9.676231325930504,9.676231325930504,0.0
2007-12-28,9.28917912029101,10.106282696240092,9.28917912029101,10.106282696240092,859.0
2007-12-31,10.106282696240092,10.106282696240092,10.106282696240092,10.106282696240092,0.0
2008-01-02,10.106282696240092,10.106282696240092,10.106282696240092,10.106282696240092,0.0
2008-01-03,10.106281769904935,10.708358389371751,10.106281769904935,10.708358389371757,3553.0
2008-01-04,10.66535800572647,10.66535800572647,10.321314043442245,10.321314043442245,600.0
2008-01-07,10.321314043442245,10.321314043442245,10.321314043442245,10.321314043442245,0.0
2008-01-08,10.536336374233922,10.665352308666236,10.536336374233922,10.665352308666236,165.0
2008-01-09,10.364315405774963,10.364315405774963,10.364315405774963,10.364315405774963,588.0
2008-01-10,10.966391181566705,11.912511662984198,10.966391181566705,11.912511662984198,1706.0
2008-01-11,11.912511662984198,11.912511662984198,11.912511662984198,11.912511662984198,0.0
2008-01-14,11.912511662984198,11.912511662984198,11.912511662984198,11.912511662984198,0.0
2008-01-15,11.611473694218487,11.611473694218487,11.568467735712847,11.568467735712847,624.0
2008-01-16,11.568467735712847,11.568467735712847,11.568467735712847,11.568467735712847,0.0
2008-01-17,13.116663308085236,13.116663308085236,12.901636420418168,12.901636420418168,141.0
2008-01-18,12.901636420418168,12.901636420418168,12.901636420418168,12.901636420418168,529.0
2008-01-21,11.396446372569905,11.396446372569905,9.891255123736178,9.891255123736178,3235.0
2008-01-22,9.891255123736178,9.891255123736178,9.891255123736178,9.891255123736178,0.0
2008-01-23,10.966388267882946,10.966388267882946,10.966388267882946,10.966388267882948,59.0
2008-01-24,11.39644480722621,12.42857613837938,11.39644480722621,12.42857613837938,435.0
2008-01-25,12.643601478833888,12.643601478833888,12.256552759231866,12.256552759231866,588.0
2008-01-28,12.256555322124449,12.471582219084905,12.256555322124449,12.471582219084905,682.0
2008-01-29,12.041527074077072,12.901636564375332,12.041527074077072,12.041527074077072,1318.0
2008-01-30,12.256554929159847,12.256554929159847,12.041527074077072,12.041527074077072,1141.0
2008-01-31,11.697484090480284,11.697484090480284,11.697484090480284,11.697484090480284,188.0
2008-02-01,11.826500052049983,12.901636420418168,11.611473164382916,12.901636420418168,1176.0
2008-02-04,12.04152882264676,12.04152882264676,11.998523824395235,11.998523824395235,882.0
2008-02-05,11.224424611192871,11.224424611192871,11.1814196150851,11.1814196150851,1471.0
2008-02-06,12.041530398313473,12.041530398313473,11.224426639465175,11.224426639465175,318.0
2008-02-07,11.224426639465175,11.224426639465175,11.224426639465175,11.224426639465175,0.0
2008-02-08,12.471582219084905,12.471582219084905,12.471582219084905,12.471582219084905,118.0
2008-02-11,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,588.0
2008-02-12,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,0.0
2008-02-13,12.041524942218103,12.471579611229377,12.041524942218103,12.256552759231866,388.0
2008-02-14,12.256552759231866,12.90163428024065,12.256552759231866,12.256552759231866,906.0
2008-02-15,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,0.0
2008-02-19,12.471582219084905,12.471582219084905,12.471582219084905,12.471582219084905,35.0
2008-02-20,11.826504814633488,12.38557571972122,11.826504814633488,12.38557571972122,412.0
2008-02-21,11.826498090220596,12.256552759231866,11.826498090220596,12.256552759231866,294.0
2008-02-22,11.48246029267461,11.48246029267461,11.48246029267461,11.48246029267461,71.0
2008-02-25,12.041527074077072,12.428576827219503,12.041527074077072,12.041527074077072,776.0
2008-02-26,12.213546809822612,12.256552759231866,12.213546809822612,12.256552759231866,118.0
2008-02-27,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,0.0
2008-02-28,12.041530892862962,12.72961870331801,12.041530892862962,12.729618703318012,200.0
2008-02-29,11.267427503014067,12.256552759231866,11.267427503014067,12.256552759231866,24.0
2008-03-03,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,0.0
2008-03-04,11.310435026177974,11.310435026177974,11.310435026177974,11.310435026177975,2353.0
2008-03-05,12.041527074077072,12.041527074077072,12.041527074077072,12.041527074077072,12.0
2008-03-06,11.654478953449326,11.654478953449326,11.654478953449326,11.654478953449326,588.0
2008-03-07,11.697484912935574,11.697484912935574,11.654478953449326,11.654478953449326,471.0
2008-03-10,11.697486503344017,11.8695074696278,11.697486503344017,11.8695074696278,1847.0
2008-03-11,11.8695074696278,11.8695074696278,11.8695074696278,11.8695074696278,0.0
2008-03-12,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,1176.0
2008-03-13,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,141.0
2008-03-14,12.256552759231866,12.256552759231866,12.256552759231866,12.256552759231866,0.0
2008-03-17,11.955517265157116,11.955517265157116,11.1814196150851,11.1814196150851,8471.0
2008-03-18,11.439451910618354,11.654478810360136,11.439451910618354,11.611473816418366,635.0
2008-03-19,11.396446101390277,11.48245705542032,11.353441106883494,11.353441106883494,471.0
2008-03-20,11.267431499016023,11.783497284852618,10.321310891648931,10.536338784922478,729.0
2008-03-24,10.536338784922478,10.536338784922478,10.536338784922478,10.536338784922478,0.0
2008-03-25,10.966389448376187,11.39644414468858,10.751362582728154,10.751362582728154,153.0
2008-03-26,11.998522621960158,11.998522621960158,11.611473816418366,11.611473816418366,753.0
2008-03-27,11.48245637289595,11.48245637289595,11.439451380945416,11.439451380945412,1824.0
2008-03-28,11.482454346630249,11.482454346630249,11.396443412890775,11.396443412890774,2882.0
2008-03-31,11.396443412890775,11.396443412890775,11.396443412890775,11.396443412890774,1176.0
2008-04-01,11.1814196150851,11.1814196150851,11.1814196150851,11.1814196150851,1059.0
2008-04-02,11.611473816418366,11.611473816418366,11.611473816418366,11.611473816418366,506.0
2008-04-03,11.22442076106301,11.22442076106301,10.794366122417337,10.880377050146471,3659.0
2008-04-04,11.1814196150851,11.224424611192871,11.1814196150851,11.1814196150851,7706.0
2008-04-07,11.224426639465175,11.224426639465175,11.224426639465175,11.224426639465175,412.0
2008-04-08,11.267432608360714,11.267432608360714,11.224426639465175,11.224426639465175,588.0
2008-04-09,11.224426004219438,11.224426004219438,11.009399066961263,11.009399066961263,494.0
2008-04-10,11.396447743624227,11.396447743624227,11.26743177649614,11.26743177649614,2906.0
2008-04-11,11.39644291790146,11.39644291790146,10.966388267882946,10.966388267882948,9706.0
2008-04-14,11.26743177649614,11.26743177649614,11.26743177649614,11.26743177649614,588.0
2008-04-15,11.310435026177974,11.310435026177974,11.310435026177974,11.310435026177975,176.0
2008-04-16,11.611477256499096,11.826504219945958,11.611477256499096,11.826504219945958,1282.0
2008-04-17,12.127539530597405,13.073660087531186,11.869506651433644,12.858633170736328,2965.0
2008-04-18,12.686609669312276,13.632729143251298,12.686609669312276,13.54671819425535,765.0
2008-04-21,12.901636420418168,13.116663308085236,12.901636420418168,12.901636420418168,1012.0
2008-04-22,12.901637094028198,13.11666399292208,12.901637094028198,13.11666399292208,1035.0
2008-04-23,13.546729800256117,13.67574681679206,13.546729800256117,13.67574681679206,1282.0
2008-04-24,13.933767947245334,14.19179982921676,13.54671819425535,13.54671819425535,2765.0
2008-04-25,13.589727303286118,13.589727303286118,13.331694396449674,13.331694396449674,3847.0
2008-04-28,13.84775496713942,13.976770889201813,13.804749016441102,13.804749016441102,824.0
2008-04-29,13.331692382610228,15.352948399980104,13.331692382610228,14.836883629278828,1894.0
2008-04-30,15.05191069848964,16.127047176953187,14.79387782785641,16.127047176953187,4153.0
2008-05-01,15.653987228323723,16.256063919994464,14.836883629278828,14.836883629278828,2965.0
2008-05-02,14.836881060919191,14.836881060919191,14.621853225751234,14.621853225751236,1506.0
2008-05-05,14.664868475751067,14.664868475751067,14.062791506610138,14.191807517489003,3871.0
2008-05-06,14.191803120887837,14.191803120887837,13.331694396449674,13.331694396449674,5106.0
2008-05-07,13.804746971372198,14.019773797960344,13.589720144784051,13.761741992061022,2353.0
2008-05-08,13.847752915699507,13.847752915699507,13.761741992061024,13.761741992061022,882.0
2008-05-09,13.976780511018577,14.191807517489003,13.976780511018577,14.191807517489003,753.0
2008-05-12,14.191806456334715,15.56798228289984,14.191806456334715,15.56798228289984,2318.0
2008-05-13,15.61097999426362,15.91201879804789,14.879887410815703,15.653985951239845,2729.0
2008-05-14,15.481965970234766,15.481965970234766,15.352949048348572,15.352949048348572,494.0
2008-05-15,15.352949048348572,15.352949048348572,15.352949048348572,15.352949048348572,0.0
2008-05-16,15.481964180652286,15.998029878511192,15.180925374393036,15.998029878511192,1518.0
2008-05-20,15.998030125934044,17.41720936947019,15.998030125934044,16.987155579619724,8741.0
2008-05-21,17.2021843532116,18.23431587761224,17.2021843532116,18.234315877612243,2365.0
2008-05-22,17.675243043639323,17.675243043639323,17.202182334625288,17.546226135720428,506.0
2008-05-23,18.148299383457545,18.148299383457545,17.976277506030012,17.976277506030012,824.0
2008-05-26,18.14830546778577,18.14830546778577,17.202185789758385,18.105300466519367,1118.0
2008-05-27,17.4172068868987,17.976277506030012,17.07316313204364,17.976277506030012,965.0
2008-05-28,16.987153158346185,17.976277506030012,16.858136267767385,17.976277506030012,471.0
2008-05-29,17.976283414875844,17.976283414875844,17.41721261197667,17.41721261197667,588.0
2008-05-30,17.847266376673375,18.019288291028047,16.77212989446493,16.77212989446493,3424.0
2008-06-02,17.847265769906606,17.97628075376161,17.417210033624333,17.804258845255298,5212.0
2008-06-03,17.847263326147758,17.847263326147758,17.50321955624375,17.632234522433226,235.0
2008-06-04,17.632234522433226,17.632234522433226,17.632234522433226,17.632234522433226,0.0
2008-06-05,17.84727086042917,18.363334803110487,17.804263923511126,18.27732478934144,2365.0
2008-06-06,17.84727086042917,18.40634174002853,17.84727086042917,18.27732478934144,4129.0
2008-06-09,18.277323875006037,18.879399731370672,18.277323875006037,18.621367772938232,3071.0
2008-06-10,18.70737427230191,18.70737427230191,17.63223777550219,18.70737427230191,1271.0
2008-06-11,18.664364040259624,18.836385908696545,18.664364040259624,18.836385908696545,176.0
2008-06-12,18.83638859845067,18.8793935891927,18.49234481244888,18.49234481244888,847.0
2008-06-13,18.49234481244888,18.49234481244888,18.49234481244888,18.49234481244888,118.0
2008-06-16,18.836385908696545,19.137424660969288,18.23431033418358,18.836385908696545,2271.0
2008-06-17,18.83638859845067,18.83638859845067,18.49234481244888,18.49234481244888,494.0
2008-06-18,18.92240964525657,19.051424679768047,18.406343717109536,19.008419668264217,400.0
2008-06-19,18.965418188412563,19.309462204576864,18.492357183678116,18.92241316890054,2506.0
2008-06-20,18.535352355612638,18.70737427230191,18.363330438923352,18.70737427230191,1294.0
2008-06-23,19.30945272716739,21.28770388413563,19.30945272716739,20.857648109991924,412.0
2008-06-24,20.59961481270912,20.59961481270912,18.965407612268617,19.78251024747236,600.0
2008-06-25,19.180434519952072,19.78251024747236,19.180434519952072,19.78251024747236,765.0
2008-06-26,19.13743002904164,19.13743002904164,18.70737427230191,18.70737427230191,1176.0
2008-06-27,18.92241316890054,18.92241316890054,18.75039116081839,18.92241316890054,729.0
2008-06-30,18.83639069564533,19.78251024747236,18.83639069564533,19.78251024747236,1224.0
2008-07-02,19.78250899942117,20.81464040722565,19.78250899942117,20.59961351310793,3082.0
2008-07-03,20.169560398227517,20.81464110211647,20.169560398227517,20.212565392480183,212.0
2008-07-04,20.255576191558507,20.255576191558507,20.255576191558507,20.255576191558507,271.0
2008-07-07,20.427592900555744,20.427592900555744,19.78251024747236,19.78251024747236,2894.0
2008-07-08,19.56748964460682,19.56748964460682,18.406342810964585,18.66437479731831,4353.0
2008-07-09,19.09442428027878,19.09442428027878,19.09442428027878,19.09442428027878,59.0
2008-07-10,19.09442428027878,19.09442428027878,19.09442428027878,19.09442428027878,24.0
2008-07-11,19.13743567506928,20.212572489061557,19.13743567506928,19.35246265186101,965.0
2008-07-14,19.35245585726195,20.212565392480183,19.35245585726195,20.212565392480183,1824.0
2008-07-15,19.39546023949549,20.42759164918871,19.39546023949549,19.39546023949549,259.0
2008-07-16,19.438466314368476,19.438466314368476,18.27731986135693,19.137429417309736,424.0
2008-07-17,18.06228645040413,18.277313279450027,17.675237772115064,17.675237772115064,859.0
2008-07-18,18.27732226423749,18.27732226423749,17.847268394739324,18.06229532948841,729.0
2008-07-21,18.062297824885302,18.27732478934144,18.062297824885302,18.27732478934144,224.0
2008-07-22,17.632238752011478,17.675245681090406,17.159179902441796,17.159179902441796,1176.0
2008-07-23,17.41721261197667,17.41721261197667,17.41721261197667,17.41721261197667,35.0
2008-07-24,16.64311434596092,16.64311434596092,16.600109346341092,16.600109346341092,482.0
2008-07-25,17.202180379753045,17.202180379753045,16.342070974758865,16.342070974758865,941.0
2008-07-28,16.98715680490001,16.98715680490001,16.17005222920706,16.77212989446493,612.0
2008-07-29,16.77212989446493,16.77212989446493,16.77212989446493,16.77212989446493,0.0
2008-07-30,16.77212989446493,16.77212989446493,16.77212989446493,16.77212989446493,59.0
2008-07-31,16.127046649610733,16.127046649610733,15.955024741480235,15.955024741480235,235.0
2008-08-01,16.729128532132208,16.729128532132208,16.729128532132208,16.729128532132208,59.0
2008-08-05,15.30994285176221,15.653986663152716,14.664861187913246,14.965899040371704,1165.0
2008-08-06,15.9550252631977,16.127047176953187,15.9550252631977,16.127047176953187,47.0
2008-08-07,14.707868301503776,15.69699391929448,14.707868301503776,15.69699391929448,635.0
2008-08-08,16.342072468717742,16.342072468717742,15.912018691922343,16.21305556366599,1118.0
2008-08-11,15.69699391929448,15.69699391929448,15.69699391929448,15.69699391929448,282.0
2008-08-12,15.912021814911268,15.912021814911268,15.69699391929448,15.69699391929448,1176.0
2008-08-13,15.696992392564464,16.127047176953187,15.696992392564464,16.127047176953187,235.0
2008-08-14,16.72911972449808,16.72911972449808,16.342070974758865,16.342070974758865,647.0
2008-08-15,16.42808906441872,16.514099072279176,16.42808906441872,16.514099072279176,1118.0
2008-08-18,16.557104076209406,16.557104076209406,16.514099072279176,16.514099072279176,1047.0
2008-08-19,17.159179902441796,17.159179902441796,17.159179902441796,17.159179902441796,35.0
2008-08-20,16.94415610463612,16.94415610463612,16.94415610463612,16.94415610463612,176.0
2008-08-21,16.9441518088196,16.9441518088196,16.428086065755583,16.77212989446493,2706.0
2008-08-22,16.772131050963633,17.159179902441796,16.772131050963633,17.159179902441796,682.0
2008-08-25,17.41721261197667,17.41721261197667,17.41721261197667,17.41721261197667,35.0
2008-08-26,17.41721261197667,17.41721261197667,17.41721261197667,17.41721261197667,0.0
2008-08-27,17.417213814691404,17.847269644333615,16.772132965278175,17.847269644333615,847.0
2008-08-28,17.632240764495815,17.847269644333615,17.632240764495815,17.847269644333615,294.0
2008-08-29,17.84727573727654,18.148312797761434,17.202192737602815,18.01929774185393,565.0
2008-09-02,17.675236126613722,17.675236126613722,16.987148793699493,17.20217560272716,788.0
2008-09-03,16.987155579619724,16.987155579619724,16.987155579619724,16.987155579619724,471.0
2008-09-04,16.772136463989323,17.116180427458197,16.772136463989323,17.116180427458197,565.0
2008-09-05,16.77213295592732,16.77213295592732,15.912023227155824,16.514099072279176,2588.0
2008-09-08,16.17005386435815,16.729124660037034,15.74,15.74,1329.0
2008-09-09,16.72912434520058,16.72912434520058,15.73999970377854,16.600109346341092,1000.0
2008-09-10,15.739989305090514,16.17004287723855,15.739989305090514,16.17004287723855,5176.0
2008-09-11,15.094911484776883,16.041031746579655,14.234803120881525,15.912015829751038,55706.0
2008-09-12,15.86901413569788,15.86901413569788,14.836883629278828,14.836883629278828,2424.0
2008-09-15,14.449839232246193,14.750878172824716,13.374702364504309,13.37470236450431,1435.0
2008-09-16,14.234812244704562,14.234812244704562,13.374702364504309,13.37470236450431,94.0
2008-09-17,14.578855638116757,14.578855638116757,14.578855638116757,14.578855638116757,35.0
2008-09-18,14.578855638116757,14.578855638116757,14.578855638116757,14.578855638116757,0.0
2008-09-19,14.191795444436083,14.191795444436083,13.976768620890374,13.976768620890375,365.0
2008-09-22,13.97677874504842,14.578855638116757,13.97677874504842,14.578855638116757,753.0
2008-09-23,13.804749016441102,13.804749016441102,13.804749016441102,13.804749016441102,235.0
2008-09-24,14.578855638116757,14.578855638116757,14.578855638116757,14.578855638116757,129.0
2008-09-25,14.578848237727446,14.621853225751234,14.578848237727446,14.621853225751236,153.0
2008-09-26,14.621853225751234,14.621853225751234,14.621853225751234,14.621853225751236,0.0
2008-09-29,14.191799676453416,14.191799676453416,12.901636420418168,12.901636420418168,2506.0
2008-09-30,13.71873808006075,13.804749016441102,13.71873808006075,13.804749016441102,588.0
2008-10-01,13.976768620890374,13.976768620890374,13.976768620890374,13.976768620890375,129.0
2008-10-02,14.191797495838756,14.191797495838756,12.944639422960142,13.15966724260392,9953.0
2008-10-03,13.15966724260392,13.15966724260392,13.15966724260392,13.15966724260392,0.0
2008-10-06,13.331691160768722,13.331691160768722,11.39644531169943,12.901636420418168,6859.0
2008-10-07,11.654477910676258,12.81562520268169,11.654477910676258,12.81562520268169,271.0
2008-10-08,11.654478953449326,11.654478953449326,11.654478953449326,11.654478953449326,176.0
2008-10-09,10.794368478216118,11.61147295247858,9.24617240622444,9.24617240622444,306.0
2008-10-10,9.246173403537249,9.246173403537249,8.644096713092777,8.644096713092777,859.0
2008-10-14,12.686614402306516,12.686614402306516,12.643608429256094,12.643608429256094,129.0
2008-10-15,9.2891779273428,9.67622668597663,8.816117261216613,8.816117261216613,9576.0
2008-10-16,8.816117261216613,8.816117261216613,8.816117261216613,8.816117261216613,82.0
2008-10-17,8.60108780136358,8.816114610391244,8.558082825564473,8.60108780136358,11859.0
2008-10-20,11.826504219945958,11.826504219945958,11.826504219945958,11.826504219945958,35.0
2008-10-21,12.600598725279156,12.600598725279156,12.041527074077072,12.041527074077072,47.0
2008-10-22,10.794367569851234,10.794367569851234,10.751362582728154,10.751362582728154,259.0
2008-10-23,9.031145099914797,9.031145099914797,8.816117261216613,8.816117261216613,882.0
2008-10-24,8.601090189876523,8.601090189876523,8.171035487379433,8.171035487379433,1118.0
2008-10-27,8.171035487379433,8.171035487379433,8.171035487379433,8.171035487379433,0.0
2008-10-28,8.171035487379433,8.171035487379433,8.171035487379433,8.171035487379433,1329.0
2008-10-29,8.60108780136358,8.60108780136358,8.60108780136358,8.60108780136358,729.0
2008-10-30,8.60108780136358,8.60108780136358,8.60108780136358,8.60108780136358,0.0
2008-10-31,8.687102216576617,10.020271478503616,8.687102216576617,10.020271478503616,612.0
2008-11-03,10.020271478503616,10.020271478503616,10.020271478503616,10.020271478503616,235.0
2008-11-04,9.97727008115802,10.321314043442245,9.97727008115802,10.321314043442245,1506.0
2008-11-05,9.977269172496335,9.977269172496335,9.977269172496335,9.977269172496335,1506.0
2008-11-06,9.977269286442288,9.977269286442288,9.676231325930504,9.676231325930504,318.0
2008-11-07,9.46120658445027,9.46120658445027,9.46120658445027,9.46120658445027,12.0
2008-11-10,10.321314043442245,10.364320021236216,9.246177143812492,10.321314043442245,1271.0
2008-11-11,10.321314043442245,10.321314043442245,10.321314043442245,10.321314043442245,0.0
2008-11-12,9.54721214013939,9.54721214013939,9.54721214013939,9.54721214013939,59.0
2008-11-13,9.504204445930382,10.751362582728154,9.504204445930382,10.751362582728154,59.0
2008-11-14,10.751362582728154,10.751362582728154,10.751362582728154,10.751362582728154,0.0
2008-11-17,9.93425997822803,9.93425997822803,9.24617240622444,9.24617240622444,1294.0
2008-11-18,9.375186050892085,9.375186050892085,8.60108780136358,8.60108780136358,1435.0
2008-11-19,8.601091857667546,8.601091857667546,8.171037071780866,8.386064947232464,3200.0
2008-11-20,7.740982029638934,7.740982029638934,7.525954657216811,7.525954657216811,1835.0
2008-11-21,7.095903758744503,7.095903758744503,7.095903758744503,7.095903758744503,2353.0
2008-11-24,7.095903758744503,7.095903758744503,7.095903758744503,7.095903758744503,0.0
2008-11-25,7.095903758744503,7.095903758744503,7.095903758744503,7.095903758744503,0.0
2008-11-26,7.095903758744503,7.095903758744503,7.095903758744503,7.095903758744503,0.0
2008-11-27,8.60108780136358,8.60108780136358,8.60108780136358,8.60108780136358,1659.0
2008-11-28,8.601090789979272,10.063275915470502,8.601090789979272,9.24617240622444,3671.0
2008-12-01,9.676227138726682,9.676227138726682,9.24617240622444,9.24617240622444,1247.0
2008-12-02,9.246174599493289,9.246174599493289,8.601092830229408,9.031147664744209,141.0
2008-12-03,9.031145778215924,9.031145778215924,7.525954654343867,7.826992975619922,5129.0
2008-12-04,7.826992975619922,7.826992975619922,7.826992975619922,7.826992975619922,0.0
2008-12-05,7.826992975619922,7.826992975619922,7.826992975619922,7.826992975619922,0.0
2008-12-08,7.826997221272775,7.826997221272775,7.095903758744503,7.095903758744503,588.0
2008-12-09,7.310927284794689,7.525954657216811,7.310927284794689,7.525954657216811,235.0
2008-12-10,7.525954657216811,7.525954657216811,7.525954657216811,7.525954657216811,0.0
2008-12-11,7.525954657216811,7.525954657216811,7.525954657216811,7.525954657216811,24.0
2008-12-12,7.956007914875519,8.64409441298856,7.956007914875519,7.956007914875519,894.0
2008-12-15,7.956007914875519,7.956007914875519,7.956007914875519,7.956007914875519,0.0
2008-12-16,8.60108780136358,8.60108780136358,8.60108780136358,8.60108780136358,600.0
2008-12-17,8.60108780136358,8.60108780136358,8.60108780136358,8.60108780136358,0.0
2008-12-18,8.60108688321607,8.60108688321607,8.085021438619275,8.085021438619275,941.0
2008-12-19,8.085021438619275,8.085021438619275,8.085021438619275,8.085021438619275,2047.0
2008-12-22,8.085023831704136,8.085023831704136,7.956007914875519,7.956007914875519,118.0
2008-12-23,7.956009402061056,7.956009402061056,7.525954657216811,7.525954657216811,1929.0
2008-12-24,7.3109245346574365,8.60108780136358,7.13890270142888,8.60108780136358,494.0
2008-12-29,8.902130661916564,8.902130661916564,7.138906819280306,7.396939717961215,271.0
2008-12-30,8.128035259393007,8.601095226654259,8.128035259393007,8.558090213729098,494.0
2008-12-31,7.568958378735931,7.568958378735931,7.568958378735931,7.568958378735931,47.0
2009-01-02,7.568958378735931,7.568958378735931,7.568958378735931,7.568958378735931,82.0
2009-01-05,7.740982029638934,7.783987504123357,7.525954657216811,7.525954657216811,235.0
2009-01-06,7.525954657216811,7.525954657216811,7.525954657216811,7.525954657216811,0.0
2009-01-07,7.7409827015580035,7.7409827015580035,7.7409827015580035,7.7409827015580035,118.0
2009-01-08,7.7409827015580035,7.7409827015580035,7.7409827015580035,7.7409827015580035,0.0
2009-01-09,7.7409827015580035,7.7409827015580035,7.7409827015580035,7.7409827015580035,0.0
2009-01-12,7.7409827015580035,7.7409827015580035,7.7409827015580035,7.7409827015580035,0.0
2009-01-13,7.7409827015580035,7.7409827015580035,7.7409827015580035,7.7409827015580035,0.0
2009-01-14,7.525954657216811,7.525954657216811,7.525954657216811,7.525954657216811,94.0
2009-01-15,7.138909256540283,7.138909256540283,7.095903758744503,7.095903758744503,1435.0
2009-01-16,7.095903758744503,7.095903758744503,7.095903758744503,7.095903758744503,0.0
2009-01-19,7.095903758744503,7.095903758744503,7.095903758744503,7.095903758744503,0.0
2009-01-20,7.095903758744503,7.095903758744503,7.095903758744503,7.095903758744503,0.0
2009-01-21,7.095903758744503,7.095903758744503,7.095903758744503,7.095903758744503,0.0
2009-01-22,7.095903758744503,7.095903758744503,7.095903758744503,7.095903758744503,0.0
2009-01-23,7.095903758744503,7.095903758744503,7.095903758744503,7.095903758744503,0.0
2009-01-26,6.450818210209084,6.450818210209084,6.450818210209084,6.450818210209084,71.0
2009-01-27,6.9238808514342685,6.9238808514342685,6.9238808514342685,6.9238808514342685,118.0
2009-01-28,6.83787340839603,6.83787340839603,6.83787340839603,6.83787340839603,106.0
2009-01-29,6.83787340839603,6.83787340839603,6.83787340839603,6.83787340839603,0.0
2009-01-30,6.88087462058854,6.88087462058854,6.665847198224838,6.665847198224837,824.0
2009-02-02,7.525954657216811,7.525954657216811,7.525954657216811,7.525954657216811,612.0
2009-02-03,8.300053194768006,8.300053194768006,7.826992975619922,7.826992975619922,1588.0
2009-02-04,8.60108780136358,8.60108780136358,8.60108780136358,8.60108780136358,294.0
2009-02-05,8.386064947232464,8.386064947232464,8.386064947232464,8.386064947232464,59.0
2009-02-06,8.38606461004664,8.38606461004664,7.353933165418416,7.353933165418416,141.0
2009-02-09,7.525954657216811,7.525954657216811,7.525954657216811,7.525954657216811,59.0
2009-02-10,7.525954657216811,7.525954657216811,7.525954657216811,7.525954657216811,0.0
2009-02-11,6.9238808514342685,6.9238808514342685,6.9238808514342685,6.9238808514342685,412.0
2009-02-12,6.9238808514342685,6.9238808514342685,6.9238808514342685,6.9238808514342685,0.0
2009-02-13,6.92387849694308,7.525954657216811,6.92387849694308,7.525954657216811,176.0
2009-02-17,7.525954657216811,7.525954657216811,7.525954657216811,7.525954657216811,0.0
2009-02-18,6.92387849694308,7.525954657216811,6.794862073489806,7.525954657216811,953.0
2009-02-19,7.525954657216811,7.525954657216811,7.525954657216811,7.525954657216811,0.0
2009-02-20,7.310927284794689,7.525954657216811,7.310927284794689,7.525954657216811,235.0
2009-02-23,8.085028092349704,8.085028092349704,6.9238808514342685,6.9238808514342685,318.0
2009-02-24,6.9238808514342685,6.9238808514342685,6.9238808514342685,6.9238808514342685,0.0
2009-02-25,6.9238808514342685,6.9238808514342685,6.9238808514342685,6.9238808514342685,0.0
2009-02-26,6.9238808514342685,6.9238808514342685,6.9238808514342685,6.9238808514342685,0.0
2009-02-27,7.740979749907309,7.740979749907309,6.880870996030512,6.880870996030511,729.0
2009-03-02,8.558084445113645,8.558084445113645,6.450817071788326,7.956007914875519,306.0
2009-03-03,6.493825260333875,7.783989312007767,6.493825260333875,6.665847198224837,647.0
2009-03-04,6.665847198224838,6.665847198224838,6.665847198224838,6.665847198224837,0.0
2009-03-05,6.880870996030512,6.880870996030512,6.880870996030512,6.880870996030511,71.0
2009-03-06,6.536829899782842,6.536829899782842,6.536829899782842,6.536829899782841,353.0
2009-03-09,6.536829158279195,6.536829158279195,6.450818210209084,6.450818210209084,1176.0
2009-03-10,6.450818210209084,6.450818210209084,6.450818210209084,6.450818210209084,247.0
2009-03-11,6.450818210209084,6.450818210209084,6.450818210209084,6.450818210209084,0.0
2009-03-12,6.450818210209084,6.450818210209084,6.450818210209084,6.450818210209084,0.0
2009-03-13,6.450818210209084,6.450818210209084,6.450818210209084,6.450818210209084,1976.0
2009-03-16,6.450818210209084,6.450818210209084,6.450818210209084,6.450818210209084,0.0
2009-03-17,6.450818210209084,6.450818210209084,6.450818210209084,6.450818210209084,0.0
2009-03-18,6.450818210209084,6.450818210209084,6.450818210209084,6.450818210209084,0.0
2009-03-19,6.450818210209084,6.450818210209084,6.450818210209084,6.450818210209084,0.0
2009-03-20,6.450818210209084,6.450818210209084,6.450818210209084,6.450818210209084,0.0
2009-03-23,6.450818210209084,6.450818210209084,6.450818210209084,6.450818210209084,0.0
2009-03-24,7.267921004007378,7.267921004007378,7.267921004007378,7.26792100400738,118.0
2009-03-25,7.267921004007378,7.267921004007378,7.267921004007378,7.26792100400738,0.0
2009-03-26,7.267921004007378,7.267921004007378,7.267921004007378,7.26792100400738,1647.0
2009-03-27,7.267921004007378,7.267921004007378,7.267921004007378,7.26792100400738,471.0
2009-03-30,7.267921004007378,7.267921004007378,7.267921004007378,7.26792100400738,0.0
2009-03-31,7.267921004007378,7.267921004007378,7.267921004007378,7.26792100400738,0.0
2009-04-01,7.267921004007378,7.267921004007378,7.267921004007378,7.26792100400738,0.0
2009-04-02,7.267921004007378,7.267921004007378,7.267921004007378,7.26792100400738,0.0
2009-04-03,7.267921004007378,7.267921004007378,7.267921004007378,7.26792100400738,0.0
2009-04-06,7.52595873670231,7.913008216864337,7.095903758744503,7.095903758744503,1529.0
2009-04-07,7.095903758744503,7.095903758744503,7.095903758744503,7.095903758744503,0.0
2009-04-08,7.095903758744503,7.095903758744503,7.095903758744503,7.095903758744503,0.0
2009-04-09,7.095903758744503,7.095903758744503,7.095903758744503,7.095903758744503,0.0
2009-04-13,7.095897188903153,7.91300089049544,7.095897188903153,7.91300089049544,1188.0
2009-04-14,7.91300089049544,7.91300089049544,7.91300089049544,7.91300089049544,59.0
2009-04-15,7.525954657216811,7.525954657216811,7.525954657216811,7.525954657216811,94.0
2009-04-16,7.525954657216811,7.525954657216811,7.525954657216811,7.525954657216811,0.0
2009-04-17,7.525954657216811,7.525954657216811,7.525954657216811,7.525954657216811,0.0
2009-04-20,7.525954657216811,7.525954657216811,7.525954657216811,7.525954657216811,0.0
2009-04-21,7.310926612875617,7.310926612875617,7.310926612875617,7.310926612875618,1176.0
2009-04-22,7.310926612875617,7.310926612875617,7.310926612875617,7.310926612875618,0.0
2009-04-23,7.310926612875617,7.310926612875617,7.310926612875617,7.310926612875618,0.0
2009-04-24,7.310926612875617,7.310926612875617,7.310926612875617,7.310926612875618,588.0
2009-04-27,7.310926612875617,7.310926612875617,7.310926612875617,7.310926612875618,0.0
2009-04-28,7.310926612875617,7.310926612875617,7.310926612875617,7.310926612875618,0.0
2009-04-29,6.622843004868438,6.622843004868438,6.622843004868438,6.622843004868438,235.0
2009-04-30,6.622841460015493,6.622841460015493,5.805737768846908,5.934753734813899,6612.0
2009-05-01,5.891747596002011,6.321801858642927,5.891747596002011,6.020763537038537,859.0
2009-05-04,6.235794285337362,7.095903758744503,6.235794285337362,7.095903758744503,2400.0
2009-05-05,7.310927614490599,7.826993331576357,7.095900232371534,7.482949520185852,2553.0
2009-05-06,7.697976620852486,7.697976620852486,7.697976620852486,7.697976620852486,2118.0
2009-05-07,7.826989974538358,7.91300089049544,7.826989974538358,7.91300089049544,647.0
2009-05-08,7.91300089049544,7.91300089049544,7.91300089049544,7.91300089049544,0.0
2009-05-11,7.7409827015580035,7.826993657992624,7.7409827015580035,7.7409827015580035,812.0
2009-05-12,7.7409827015580035,7.7409827015580035,7.7409827015580035,7.7409827015580035,0.0
2009-05-13,7.310926529403728,7.310926529403728,7.138904649239944,7.138904649239944,353.0
2009-05-14,7.095903758744503,7.095903758744503,7.095903758744503,7.095903758744503,176.0
2009-05-15,7.095903758744503,7.095903758744503,7.095903758744503,7.095903758744503,0.0
2009-05-19,7.91300089049544,7.91300089049544,7.91300089049544,7.91300089049544,47.0
2009-05-20,7.91300089049544,7.91300089049544,7.91300089049544,7.91300089049544,0.0
2009-05-21,7.91300089049544,7.91300089049544,7.91300089049544,7.91300089049544,0.0
2009-05-22,7.0958992602158295,7.310926612875617,7.0958992602158295,7.310926612875618,800.0
2009-05-25,7.310926612875617,7.310926612875617,7.310926612875617,7.310926612875618,0.0
2009-05-26,7.310926612875617,7.310926612875617,7.310926612875617,7.310926612875618,0.0
2009-05-27,7.009888963403716,7.525954657216811,7.009888963403716,7.525954657216811,671.0
2009-05-28,7.439942023968494,7.439942023968494,7.439942023968494,7.439942023968494,35.0
2009-05-29,7.439943708247962,7.525954657216811,7.439943708247962,7.525954657216811,776.0
2009-06-01,7.310927284794689,7.525954657216811,7.310927284794689,7.525954657216811,729.0
2009-06-02,7.826992975619922,7.826992975619922,7.826992975619922,7.826992975619922,118.0
2009-06-03,6.966887226935316,7.78399114144992,6.966887226935316,7.783991141449921,82.0
2009-06-04,7.78399114144992,7.78399114144992,7.78399114144992,7.783991141449921,0.0
2009-06-05,7.7409827015580035,7.7409827015580035,7.7409827015580035,7.7409827015580035,153.0
2009-06-08,7.7409827015580035,7.7409827015580035,7.7409827015580035,7.7409827015580035,0.0
2009-06-09,7.7409827015580035,7.7409827015580035,7.7409827015580035,7.7409827015580035,0.0
2009-06-10,7.697977223340694,7.7409827015580035,7.697977223340694,7.7409827015580035,635.0
2009-06-11,7.783990220449901,8.51508305930144,7.783990220449901,8.47207805231806,1318.0
2009-06-12,8.17,8.17,8.17,8.17,305.8822
2009-06-15,8.13,8.13,7.87,7.87,1058.823
2009-06-18,8.04,8.04,8.04,8.04,35.2941
2009-06-22,7.055,7.055,7.055,7.055,152.9411
2009-06-23,8.13,8.13,8.13,8.13,35.2941
2009-06-24,7.74,7.74,7.74,7.74,1176.47
2009-06-26,7.14,7.74,7.095,7.525,1670.5874
2009-06-29,7.525,8.0,7.525,8.0,1411.764
2009-06-30,7.825,7.825,7.825,7.825,23.5294
2009-07-06,7.61,7.61,7.57,7.57,611.7644
2009-07-08,7.57,7.57,7.57,7.57,94.1176
2009-07-09,7.57,7.57,7.485,7.485,1223.5288
2009-07-13,8.385,8.385,8.385,8.385,2058.8225
2009-07-14,7.955,7.955,7.955,7.955,941.176
2009-07-15,7.915,7.915,7.915,7.915,211.7646
2009-07-17,8.17,8.6,8.17,8.56,1988.2343
2009-07-20,9.115,9.115,9.115,9.115,58.8235
2009-07-21,9.115,9.115,9.115,9.115,82.3529
2009-07-22,8.345,9.03,8.17,9.03,141.1764
2009-07-23,8.17,9.03,8.17,9.03,141.1764
2009-07-27,8.6,8.6,8.13,8.56,199.9999
2009-07-30,8.215,8.99,8.215,8.99,82.3529
2009-07-31,8.99,10.535,8.99,9.46,1185.88176
2009-08-04,9.545,10.45,9.545,10.45,870.5878
2009-08-07,9.675,9.675,9.675,9.675,235.294
2009-08-10,10.105,10.105,10.105,10.105,108.823475
2009-08-14,9.075,9.075,9.075,9.075,741.1761
2009-08-18,9.03,9.03,9.03,9.03,294.1175
2009-08-20,9.115,9.115,9.115,9.115,176.4705
2009-08-21,9.075,9.075,9.03,9.03,470.588
2009-08-24,9.46,9.46,9.46,9.46,58.8235
2009-08-25,8.99,8.99,8.99,8.99,17.999991
2009-08-26,9.46,9.46,9.46,9.46,470.588
2009-08-27,9.46,10.105,9.46,10.105,388.2351
2009-08-28,10.105,10.45,10.105,10.45,181.17638
2009-08-31,10.105,10.105,10.105,10.105,3.52941
2009-09-01,10.105,10.88,10.105,10.88,858.8231
2009-09-02,10.88,10.88,10.88,10.88,35.2941
2009-09-03,10.065,10.71,9.89,10.71,1399.9993
2009-09-08,10.32,10.835,10.32,10.835,352.941
2009-09-10,10.32,10.32,10.32,10.32,352.941
2009-09-14,10.495,10.495,10.495,10.495,58.8235
2009-09-15,10.535,10.88,10.535,10.88,764.7055
2009-09-16,10.88,10.925,10.88,10.88,2352.94
2009-09-17,10.32,10.88,10.32,10.32,999.9995
2009-09-21,10.32,10.32,10.32,10.32,117.647
2009-09-22,10.88,10.88,10.88,10.88,35.2941
2009-09-23,10.32,10.32,9.89,9.89,176.4705
2009-09-25,10.835,11.095,9.935,9.935,1087.411221
2009-09-30,10.75,10.75,10.75,10.75,47.0588
2009-10-01,10.32,10.32,10.02,10.02,799.9996
2009-10-02,10.32,11.14,10.32,10.535,821.764295
2009-10-05,10.75,10.75,10.75,10.75,199.9999
2009-10-06,11.14,12.255,11.14,12.255,2117.646
2009-10-07,12.0,12.215,11.695,11.695,1164.7053
2009-10-13,12.685,12.685,11.825,12.685,176.4705
2009-10-15,12.255,12.645,11.825,12.645,1376.4699
2009-10-16,12.555,12.555,12.555,12.555,70.5882
2009-10-19,12.645,12.645,12.255,12.645,245.293995
2009-10-20,12.645,12.645,12.645,12.645,529.4115
2009-10-21,12.645,13.505,12.645,13.505,1199.9994
2009-10-22,13.505,13.935,13.505,13.76,811.7643
2009-10-26,13.975,14.19,13.115,13.545,758.82315
2009-10-27,13.545,14.32,13.33,14.32,494.1174
2009-10-28,13.46,13.46,13.415,13.415,199.9999
2009-10-29,13.935,13.935,13.935,13.935,176.4705
2009-10-30,14.06,14.06,12.9,12.9,3882.351
2009-11-02,12.9,12.9,11.87,12.86,611.7644
2009-11-04,12.04,12.77,12.04,12.77,393.882156
2009-11-05,12.645,12.9,12.645,12.9,3658.8217
2009-11-06,12.385,12.9,12.385,12.9,647.0585
2009-11-09,12.86,12.86,12.86,12.86,294.1175
2009-11-10,12.385,12.385,12.3,12.3,235.294
2009-11-11,12.47,12.47,12.47,12.47,352.941
2009-11-12,12.47,12.86,12.04,12.86,517.6468
2009-11-13,12.86,12.86,11.18,12.77,305.8822
2009-11-16,12.86,12.86,12.86,12.86,152.9411
2009-11-18,12.86,12.86,12.515,12.515,505.8821
2009-11-20,12.685,12.685,12.685,12.685,294.1175
2009-11-23,12.815,12.815,12.815,12.815,117.647
2009-11-24,12.815,12.86,12.815,12.86,564.7056
2009-11-25,12.86,12.86,12.86,12.86,35.2941
2009-11-26,12.255,12.255,12.255,12.255,70.5882
2009-11-27,12.255,12.86,12.255,12.86,176.4705
2009-11-30,12.47,12.47,12.47,12.47,164.7058
2009-12-01,12.255,12.255,12.255,12.255,588.235
2009-12-02,12.47,12.515,12.17,12.17,1576.4698
2009-12-03,12.085,12.73,12.085,12.73,188.2352
2009-12-04,12.47,12.47,12.47,12.47,470.588
2009-12-07,12.47,12.86,12.47,12.86,2007.763702
2009-12-08,12.685,12.86,12.685,12.86,1588.2345
2009-12-09,12.47,12.685,12.47,12.645,3411.763
2009-12-10,12.47,12.47,12.3,12.3,1179.293528
2009-12-11,12.47,12.645,12.47,12.645,270.5881
2009-12-14,12.645,12.685,12.645,12.645,3705.8805
2009-12-15,12.47,13.33,12.47,13.33,2496.939928
2009-12-16,13.59,14.965,13.59,14.235,8011.7607
2009-12-17,13.72,13.72,13.72,13.72,717.058465
2009-12-18,13.505,13.59,13.505,13.59,897.058375
2009-12-22,13.935,13.935,13.845,13.935,1994.822532
2009-12-23,13.89,13.89,13.675,13.76,870.5878
2009-12-24,13.33,13.375,13.33,13.33,660.234964
2009-12-29,13.33,13.935,13.33,13.935,579.293828
2009-12-30,13.72,13.72,13.33,13.33,599.9997
2009-12-31,13.33,13.675,13.33,13.675,164.7058
2010-01-04,13.935,13.935,13.675,13.675,588.235
2010-01-05,13.675,13.935,13.675,13.935,799.9996
2010-01-06,13.935,13.975,13.805,13.975,2305.8812
2010-01-07,13.935,14.19,13.89,14.19,3285.292475
2010-01-08,14.19,14.19,14.19,14.19,764.7055
2010-01-12,13.975,13.975,13.76,13.76,294.1175
2010-01-13,13.76,13.76,13.76,13.76,94.1176
2010-01-14,13.975,13.975,13.76,13.76,411.7645
2010-01-15,13.76,13.76,13.76,13.76,1399.9993
2010-01-18,13.76,13.76,13.76,13.76,317.6469
2010-01-19,13.845,13.975,13.33,13.375,1152.9406
2010-01-20,13.415,13.545,13.415,13.415,352.941
2010-01-21,13.415,13.415,13.33,13.33,364.7057
2010-01-22,13.545,13.545,13.545,13.545,1199.9994
2010-01-25,13.33,13.33,13.33,13.33,929.4113
2010-01-26,12.9,13.33,12.9,13.33,1232.94056
2010-01-28,13.545,13.72,13.545,13.72,370.58805
2010-01-29,13.2,13.2,13.115,13.115,670.5879
2010-02-01,13.115,14.06,13.115,13.805,3870.5863
2010-02-02,13.845,13.975,13.76,13.975,1941.1755
2010-02-03,14.02,14.15,13.59,14.15,7325.643396
2010-02-04,14.15,14.45,13.545,13.76,8670.5839
2010-02-05,13.76,13.975,13.675,13.675,1141.1759
2010-02-08,13.975,14.58,13.975,14.58,1176.47
2010-02-09,14.58,14.965,14.405,14.965,3823.5275
2010-02-10,14.835,15.48,14.62,15.48,4768.115263
2010-02-11,15.35,15.44,14.835,15.44,1999.999
2010-02-12,15.44,16.125,15.44,16.125,2047.0578
2010-02-16,15.87,15.87,15.265,15.78,1505.8816
2010-02-17,15.78,16.04,15.48,15.48,4141.1744
2010-02-18,15.695,15.995,15.695,15.91,7564.7021
2010-02-19,16.04,16.085,15.91,15.91,2729.4104
2010-02-22,16.17,16.17,15.91,16.04,5674.11481
2010-02-23,16.34,16.385,16.04,16.385,5674.11481
2010-02-24,16.385,16.945,16.385,16.86,4091.76266
2010-02-25,16.17,16.815,16.17,16.815,176.4705
2010-02-26,16.985,18.275,16.985,17.63,9031.995484
2010-03-01,18.275,19.135,18.275,18.92,2972.93969
2010-03-02,19.35,19.78,18.58,19.565,3199.9984
2010-03-03,19.655,19.995,18.835,18.88,7926.819566
2010-03-04,18.405,18.88,18.405,18.705,4088.23325
2010-03-05,18.88,20.985,18.88,20.425,7247.0552
2010-03-08,20.855,20.855,20.425,20.815,4426.115434
2010-03-09,20.515,21.46,20.515,21.46,6423.5262
2010-03-10,21.07,22.36,21.07,21.805,9806.348038
2010-03-11,21.93,21.93,21.5,21.5,4831.76229
2010-03-12,21.5,21.93,21.5,21.76,2323.52825
2010-03-15,21.93,22.19,21.805,21.805,2047.0578
2010-03-16,21.975,22.145,21.93,22.02,4541.1742
2010-03-17,22.145,22.535,22.145,22.535,2717.6457
2010-03-18,22.405,22.405,22.19,22.405,1918.82257
2010-03-19,22.405,22.49,21.845,22.32,4505.8801
2010-03-22,22.145,22.575,22.06,22.36,5937.408796
2010-03-23,22.405,22.575,22.145,22.36,7105.8788
2010-03-24,22.575,22.575,22.145,22.235,8374.11346
2010-03-25,28.385,32.9,28.385,31.91,127101.11292
2010-03-26,32.125,32.255,29.07,29.89,96565.951717
2010-03-29,29.155,31.65,29.155,29.76,13507.522658
2010-03-30,30.32,31.18,29.89,30.32,7732.349075
2010-03-31,30.32,31.61,30.32,31.61,9701.759855
2010-04-01,31.865,33.285,31.18,32.47,31904.219342
2010-04-05,32.51,33.715,32.51,33.545,15363.757024
2010-04-06,33.5,33.5,32.9,33.115,33651.74788
2010-04-07,33.24,33.24,32.9,33.115,6266.467455
2010-04-08,32.9,32.9,31.395,32.9,59609.970195
2010-04-09,32.255,32.9,32.255,32.685,6416.46738
2010-04-12,32.9,32.9,32.255,32.255,3247.0572
2010-04-13,32.255,32.725,32.04,32.595,6012.93817
2010-04-14,32.555,32.555,31.05,31.22,47032.211778
2010-04-15,31.18,31.18,30.965,30.965,17279.403125
2010-04-16,31.09,31.09,30.445,30.92,4182.35085
2010-04-19,31.18,31.18,30.75,30.92,4706.115294
2010-04-20,30.75,30.92,30.75,30.75,4235.292
2010-04-21,30.75,30.92,30.535,30.535,12411.7585
2010-04-22,30.75,30.92,29.89,29.89,25737.398896
2010-04-23,29.675,30.535,29.46,29.715,22623.5181
2010-04-26,29.975,30.06,29.675,29.715,13470.5815
2010-04-27,29.89,29.975,29.03,29.245,37781.745815
2010-04-28,29.63,29.63,29.2,29.585,52441.15025
2010-04-29,29.675,30.06,29.46,29.975,16653.756379
2010-04-30,29.89,29.975,29.675,29.845,51229.38615
2010-05-03,30.105,30.105,29.8,29.8,54968.20781
2010-05-04,29.715,30.105,29.155,29.155,8023.5254
2010-05-05,29.155,29.675,29.155,29.245,24652.92885
2010-05-06,29.63,29.63,27.955,28.17,5338.232625
2010-05-07,28.385,28.385,26.445,27.525,19405.87265
2010-05-10,28.815,29.245,27.955,28.17,5864.70295
2010-05-11,27.995,29.2,27.955,28.385,1637.175652
2010-05-12,28.6,29.155,28.6,29.115,11082.3474
2010-05-13,29.33,29.33,28.295,28.295,11541.1707
2010-05-14,28.77,28.77,27.525,27.525,18303.167319
2010-05-17,27.525,27.525,26.705,27.525,48294.0935
2010-05-18,27.305,27.305,27.305,27.305,2164.7048
2010-05-19,26.875,27.09,26.66,26.66,35041.15895
2010-05-20,26.66,26.66,24.77,25.545,12308.22914
2010-05-21,24.77,26.32,24.725,26.32,11078.81799
2010-05-25,26.145,26.145,25.585,25.8,8145.290045
2010-05-26,26.105,26.66,25.8,25.8,19225.637446
2010-05-27,25.8,26.015,25.585,25.585,16427.05061
2010-05-28,25.585,25.585,24.94,25.415,20423.5192
2010-05-31,26.445,26.445,25.8,26.23,3529.41
2010-06-01,25.8,25.8,25.585,25.8,2705.645706
2010-06-02,25.2,25.8,25.2,25.8,4934.350474
2010-06-03,25.8,27.955,25.8,26.92,12472.581999
2010-06-04,26.92,26.92,25.845,25.845,5329.4091
2010-06-07,25.8,25.8,25.37,25.37,4223.5273
2010-06-08,25.37,25.37,24.94,24.94,1023.5289
2010-06-09,25.155,25.37,25.155,25.37,964.7054
2010-06-10,25.37,26.23,25.37,25.37,10670.5829
2010-06-11,25.585,25.585,25.07,25.07,5047.0563
2010-06-14,25.545,25.8,24.725,25.76,4623.5271
2010-06-15,26.23,26.23,25.8,26.23,845.293695
2010-06-16,25.8,25.8,25.8,25.8,141.1764
2010-06-17,26.23,26.23,26.015,26.015,270.5881
2010-06-18,26.015,26.015,25.33,25.37,2626.469275
2010-06-21,25.37,26.23,25.37,25.8,12494.1114
2010-06-22,25.8,25.975,25.155,25.37,41423.5087
2010-06-23,25.8,25.8,25.07,25.07,8181.407674
2010-06-24,25.37,25.37,24.815,24.815,7235.2905
2010-06-25,25.33,25.8,25.33,25.63,8541.1722
2010-06-28,25.76,25.76,24.94,24.94,4160.468508
2010-06-29,25.37,25.37,23.865,24.51,3085.292575
2010-06-30,25.155,25.33,23.865,23.865,2858.8221
2010-07-02,23.65,25.33,23.22,23.435,3247.0572
2010-07-05,23.65,23.65,23.435,23.435,367.05864
2010-07-06,23.22,23.22,22.79,23.005,13822.816618
2010-07-07,23.005,23.22,22.575,23.22,2588.234
2010-07-08,22.79,23.22,21.93,22.575,7676.702044
2010-07-09,23.005,23.005,22.79,23.005,5776.4677
2010-07-12,22.965,22.965,21.93,22.75,3649.40994
2010-07-13,22.79,23.22,22.79,22.79,13637.64024
2010-07-14,23.22,23.22,22.79,22.79,3374.704195
2010-07-15,22.79,22.79,22.145,22.79,5067.05629
2010-07-16,22.36,22.575,22.36,22.535,8678.583896
2010-07-19,22.45,22.575,22.145,22.32,5470.5855
2010-07-20,22.145,22.32,21.285,22.145,10742.818158
2010-07-21,22.145,22.36,22.105,22.105,5235.2915
2010-07-22,22.36,22.575,22.145,22.145,23742.34107
2010-07-23,22.145,22.145,22.145,22.145,6109.40871
2010-07-26,22.145,22.32,21.76,21.76,10140.465518
2010-07-27,22.145,22.575,22.105,22.575,916431.894725
2010-07-28,22.79,24.47,22.79,24.295,28184.927084
2010-07-29,24.295,24.295,22.79,23.22,11888.22935
2010-07-30,22.79,23.435,22.79,23.22,6246.467465
2010-08-03,23.65,23.65,22.79,23.22,29637.867534
2010-08-04,23.22,23.65,23.22,23.435,6199.9969
2010-08-05,23.22,23.435,22.705,23.395,16411.7565
2010-08-06,23.395,23.61,23.395,23.525,3224.351329
2010-08-09,23.525,23.65,23.525,23.65,4236.350823
2010-08-10,23.005,23.65,23.005,23.095,10074.700845
2010-08-11,23.435,23.435,22.45,22.79,9026.583722
2010-08-12,22.45,22.965,22.45,22.965,10570.58295
2010-08-13,22.575,22.92,22.575,22.705,7235.2905
2010-08-16,22.45,22.705,22.45,22.705,34275.747568
2010-08-17,22.965,23.22,22.79,23.22,5491.76196
2010-08-18,23.005,23.65,23.005,23.65,3855.880425
2010-08-19,23.65,23.65,23.22,23.22,813.646652
2010-08-20,23.135,23.22,23.005,23.22,1705.8815
2010-08-23,23.095,23.22,23.095,23.22,135.529344
2010-08-24,23.22,23.22,23.005,23.135,4776.4682
2010-08-25,22.92,22.92,22.575,22.575,18409.520207
2010-08-26,22.405,23.135,22.36,22.45,4115.29206
2010-08-27,22.75,22.79,22.575,22.575,8290.58409
2010-08-30,22.49,22.575,22.36,22.575,6923.52595
2010-08-31,22.575,22.575,22.275,22.36,5823.5265
2010-09-01,22.36,22.36,21.805,22.275,9799.9951
2010-09-02,22.49,22.575,22.06,22.145,1601.17567
2010-09-03,22.575,22.575,22.19,22.19,2011.7637
2010-09-07,22.19,22.49,21.5,22.145,72020.552225
2010-09-08,22.145,22.36,21.975,22.19,1963.52843
2010-09-09,22.145,23.005,22.145,23.005,10599.759406
2010-09-10,22.575,23.22,22.575,23.22,3246.116024
2010-09-13,23.22,23.22,22.79,22.79,4270.5861
2010-09-14,22.835,23.22,22.49,23.005,4133.292051
2010-09-15,22.835,23.135,22.79,23.135,7482.3492
2010-09-16,23.22,23.22,22.88,23.22,6950.702407
2010-09-17,23.265,23.995,23.135,23.65,20625.283805
2010-09-20,23.65,24.125,23.22,23.65,26808.22189
2010-09-21,23.65,24.08,23.65,23.955,28576.4563
2010-09-22,23.695,24.34,23.435,23.48,35765.276235
2010-09-23,23.525,23.525,23.05,23.05,10505.8771
2010-09-24,23.22,23.435,22.79,22.79,11235.2885
2010-09-27,23.005,23.435,23.005,23.22,39587.274324
2010-09-28,23.435,23.435,23.22,23.435,7476.819791
2010-09-29,23.265,23.35,23.22,23.22,3341.1748
2010-09-30,23.61,23.65,23.31,23.65,3388.2336
2010-10-01,23.65,24.425,23.65,24.425,15101.16892
2010-10-04,24.685,24.94,24.425,24.64,8211.7606
2010-10-05,24.725,24.94,24.725,24.725,3637.998181
2010-10-06,25.03,25.155,24.725,24.94,4905.8799
2010-10-07,24.94,25.115,24.725,24.725,5176.468
2010-10-08,24.94,24.94,24.425,24.725,31494.1019
2010-10-12,24.685,24.685,24.51,24.51,2032.587219
2010-10-13,24.685,25.155,24.555,24.94,12474.11141
2010-10-14,25.155,26.06,25.155,25.8,19854.813602
2010-10-15,25.585,25.585,25.155,25.285,12141.1704
2010-10-18,25.545,25.585,24.725,24.725,25165.516829
2010-10-19,24.725,24.94,24.51,24.685,16399.050624
2010-10-20,24.555,25.8,24.295,25.8,68805.495009
2010-10-21,25.8,25.93,25.37,25.93,21605.165668
2010-10-22,25.93,26.445,25.8,26.23,170340.503065
2010-10-25,26.32,27.35,26.32,27.135,18857.872924
2010-10-26,27.135,27.91,26.92,27.525,70033.376748
2010-10-27,27.955,27.955,27.09,27.395,13020.581725
2010-10-28,27.525,27.74,27.305,27.525,34285.512269
2010-10-29,27.91,27.91,27.135,27.74,25495.28137
2010-11-01,27.525,27.955,27.525,27.74,26908.339487
2010-11-02,27.74,29.03,27.695,28.77,36114.805472
2010-11-03,29.03,29.675,28.6,29.46,71838.199375
2010-11-04,29.46,30.75,29.46,30.105,128586.288648
2010-11-05,30.105,30.105,29.46,29.89,53560.561455
2010-11-08,29.675,30.75,29.675,30.32,44273.036687
2010-11-09,30.36,30.535,30.015,30.105,38031.510396
2010-11-10,29.46,29.845,29.245,29.46,6161.761625
2010-11-11,29.46,29.89,29.245,29.675,11217.64145
2010-11-12,29.46,29.675,29.2,29.245,15852.93325
2010-11-15,29.245,29.46,29.03,29.245,9211.7601
2010-11-16,29.245,29.245,27.955,28.385,27823.5155
2010-11-17,28.385,29.415,28.385,29.245,49582.32815
2010-11-18,29.245,29.975,29.245,29.975,36350.687707
2010-11-19,30.015,30.535,29.89,30.32,46985.85886
2010-11-22,30.32,30.32,30.105,30.23,37705.039971
2010-11-23,30.275,30.275,29.46,29.675,3133.410198
2010-11-24,29.845,29.845,29.03,29.5,18288.22615
2010-11-25,29.63,29.675,29.46,29.675,23607.517608
2010-11-26,29.46,29.675,29.2,29.675,12161.758625
2010-11-29,29.675,29.975,29.46,29.675,28254.809402
2010-11-30,30.105,30.105,29.5,29.675,11711.75885
2010-12-01,30.015,31.825,30.015,31.61,87970.897191
2010-12-02,31.78,31.78,31.395,31.565,8688.701538
2010-12-03,31.395,31.48,30.75,31.395,1436.46987
2010-12-06,31.395,31.735,31.05,31.22,4421.17426
2010-12-07,31.395,31.395,30.965,31.305,4444.586013
2010-12-08,31.135,31.22,30.75,31.18,16611.7564
2010-12-09,31.05,31.35,30.535,30.75,9075.28958
2010-12-10,30.75,30.75,28.64,30.105,20400.460388
2010-12-13,30.535,30.535,30.105,30.105,17246.579612
2010-12-14,30.145,30.965,30.105,30.36,56091.148425
2010-12-15,30.75,31.825,30.75,30.965,11482.3472
2010-12-16,30.79,30.965,30.79,30.835,5480.585495
2010-12-17,30.62,30.875,30.535,30.75,22418.224085
2010-12-20,30.875,31.825,30.875,31.305,17676.46175
2010-12-21,31.18,31.565,30.965,31.05,38905.8629
2010-12-22,31.18,31.565,31.09,31.09,9944.465616
2010-12-23,31.005,31.18,30.965,31.18,1182.35235
2010-12-24,30.965,31.18,30.965,31.18,1284.70524
2010-12-29,31.18,31.18,30.965,30.965,4811.7623
2010-12-30,31.18,31.18,31.135,31.135,3235.2925
2010-12-31,31.395,31.395,31.18,31.305,1011.7642
2011-01-04,31.395,32.125,31.395,31.78,40450.56801
2011-01-05,31.695,33.975,31.52,32.9,49006.563732
2011-01-06,32.9,33.545,32.685,32.685,7359.761026
2011-01-07,32.685,33.545,32.685,33.24,12932.93471
2011-01-10,33.545,34.015,33.2,33.76,20223.401653
2011-01-11,33.975,34.835,33.975,34.145,45146.330368
2011-01-12,33.76,34.19,33.76,33.845,14702.34559
2011-01-13,33.76,34.745,33.76,34.36,171625.208305
2011-01-14,34.405,34.405,33.76,33.975,10614.582928
2011-01-17,33.76,33.76,33.115,33.545,174560.383308
2011-01-18,33.545,34.36,33.2,33.885,111716.885318
2011-01-19,33.885,34.575,33.76,34.405,157324.509573
2011-01-20,34.405,34.405,33.545,34.145,42734.566868
2011-01-21,34.405,35.265,34.405,34.66,21875.28318
2011-01-24,35.265,35.48,34.62,34.62,8326.113484
2011-01-25,34.575,34.835,34.145,34.19,5110.468033
2011-01-26,33.975,35.005,33.975,34.405,29608.808725
2011-01-27,33.975,35.05,33.975,33.975,51971.73872
2011-01-28,33.975,36.51,33.975,35.265,49397.857654
2011-01-31,35.695,35.695,34.405,35.435,107264.064015
2011-02-01,35.48,37.63,35.48,35.865,59479.617319
2011-02-02,35.865,36.125,35.65,35.865,121594.527438
2011-02-03,36.21,36.51,35.91,36.34,24880.693442
2011-02-04,36.34,36.555,36.125,36.34,14361.522231
2011-02-07,36.34,36.34,35.695,35.695,3869.292183
2011-02-08,36.08,37.63,35.91,36.855,38161.745625
2011-02-09,36.985,38.145,36.985,37.845,104861.241687
2011-02-10,37.845,39.78,37.845,38.53,122159.468332
2011-02-11,38.66,39.09,38.23,38.92,56121.383704
2011-02-14,38.705,38.875,37.415,38.145,116305.8242
2011-02-15,38.445,39.005,38.145,38.405,92753.953623
2011-02-16,38.49,38.705,37.885,38.06,109599.474612
2011-02-17,38.705,38.705,37.67,38.06,58728.20593
2011-02-18,38.275,38.275,37.54,37.63,24050.340916
2011-02-22,38.275,38.275,37.155,37.415,19285.049181
2011-02-23,37.585,37.585,36.77,36.985,83433.958283
2011-02-24,37.155,38.06,37.155,38.06,42078.920137
2011-02-25,37.415,38.79,37.415,38.49,48898.681433
2011-02-28,38.705,39.35,38.705,39.135,39142.451017
2011-03-01,39.005,39.005,38.315,38.66,20411.7545
2011-03-02,38.705,38.745,38.62,38.705,26441.16325
2011-03-03,38.92,41.24,38.835,40.81,111828.17938
2011-03-04,40.77,41.885,40.64,41.455,48339.269948
2011-03-07,41.67,41.715,39.995,40.64,53312.91452
2011-03-08,39.78,39.78,37.2,38.015,169585.679913
2011-03-09,37.07,37.63,35.735,36.465,64029.026809
2011-03-10,36.51,36.51,33.845,35.175,49539.034054
2011-03-11,35.265,36.64,35.175,36.555,32793.277721
2011-03-14,35.95,36.38,34.62,35.695,10510.465333
2011-03-15,35.135,35.695,33.845,35.695,11154.11207
2011-03-16,35.695,37.63,35.65,35.78,10390.465393
2011-03-17,36.125,36.985,36.125,36.94,41663.861521
2011-03-18,36.985,37.2,36.77,37.07,35363.394083
2011-03-21,37.07,37.07,36.77,36.77,14926.463125
2011-03-22,36.77,36.81,36.34,36.555,15588.2275
2011-03-23,36.555,36.725,36.125,36.34,28955.985522
2011-03-24,36.165,36.165,35.695,35.78,11219.99439
2011-03-25,35.865,36.51,34.405,35.91,25447.634335
2011-03-28,36.34,36.34,35.65,35.78,7629.878538
2011-03-29,35.78,35.78,35.265,35.48,12537.170202
2011-03-30,35.48,36.725,35.265,36.555,49667.857519
2011-03-31,36.555,37.285,36.555,37.11,121155.939422
2011-04-01,37.845,38.275,37.845,38.015,59397.852654
2011-04-04,38.275,39.565,38.06,38.92,27405.280415
2011-04-05,38.875,38.875,37.67,37.845,35287.747062
2011-04-06,37.845,38.23,37.755,38.06,85239.369145
2011-04-07,38.275,38.705,37.845,38.275,24741.399394
2011-04-08,38.705,39.22,38.62,39.005,42920.096187
2011-04-11,38.705,39.135,37.715,37.715,54515.384507
2011-04-12,37.63,37.63,35.605,36.125,50491.974754
2011-04-13,36.125,37.2,36.08,36.34,15017.168962
2011-04-14,36.555,36.555,36.25,36.555,5189.644464
2011-04-15,36.555,36.555,35.695,36.125,8340.231124
2011-04-18,35.695,35.91,35.305,35.48,3074.11611
2011-04-19,35.305,35.695,33.8,35.695,12668.581901
2011-04-20,36.08,36.425,35.48,36.035,13098.464039
2011-04-21,35.48,36.555,33.33,35.95,14377.992811
2011-04-25,36.555,36.555,35.695,36.555,5543.173699
2011-04-26,35.91,36.555,35.48,35.735,5230.58562
2011-04-27,36.555,37.715,36.34,36.985,68229.612944
2011-04-28,37.845,38.445,36.985,37.11,30792.455192
2011-04-29,37.415,38.705,37.11,37.755,70755.846975
2011-05-02,37.63,37.755,36.77,37.2,8129.995935
2011-05-03,36.555,37.415,36.21,36.895,10511.75945
2011-05-04,36.34,36.855,35.35,35.48,16414.932969
2011-05-05,35.265,36.555,34.405,35.22,17347.638385
2011-05-06,34.66,36.465,34.015,35.95,26158.222215
2011-05-09,35.95,36.94,35.78,36.555,31132.572669
2011-05-10,36.25,37.155,35.91,36.77,32395.27792
2011-05-11,36.38,36.725,35.695,36.165,102688.066303
2011-05-12,36.125,36.985,35.695,36.595,20562.225013
2011-05-13,36.165,37.845,36.165,37.2,47083.035282
2011-05-16,37.415,39.135,37.415,38.835,101168.302357
2011-05-17,38.705,38.705,37.63,38.49,52566.797246
2011-05-18,38.49,39.52,38.49,38.92,113844.64896
2011-05-19,38.875,38.92,38.705,38.92,19747.990126
2011-05-20,38.92,39.78,38.705,39.565,24133.517345
2011-05-24,39.48,39.78,38.745,39.695,27650.221469
2011-05-25,39.005,39.78,39.005,39.695,22128.930112
2011-05-26,39.695,39.91,39.305,39.91,15988.933182
2011-05-27,39.91,39.995,38.92,39.995,10845.171048
2011-05-30,39.995,41.2,39.995,40.64,5184.115055
2011-05-31,40.855,41.715,40.855,40.985,43579.625269
2011-06-01,40.595,41.93,40.465,41.63,105754.417711
2011-06-02,41.715,41.845,40.64,41.5,30076.45555
2011-06-03,38.79,42.445,38.79,42.315,25331.75204
2011-06-06,42.315,42.315,41.285,41.54,28985.397272
2011-06-07,41.325,41.715,41.07,41.285,4788.350547
2011-06-08,40.64,41.715,40.555,40.985,31239.866733
2011-06-09,40.465,40.94,40.465,40.81,115271.589423
2011-06-10,40.855,40.855,38.62,39.565,10511.288862
2011-06-13,39.78,40.725,39.35,39.35,11147.05325
2011-06-14,39.78,40.725,39.78,40.64,12385.87616
2011-06-15,40.64,40.64,39.65,40.125,11031.75919
2011-06-16,39.995,40.25,39.95,39.995,5705.761853
2011-06-17,39.78,40.21,39.52,40.21,9456.701154
2011-06-20,40.425,40.425,39.565,39.565,4851.76228
2011-06-21,39.695,40.295,39.695,40.295,4437.527193
2011-06-22,40.21,40.25,39.565,40.25,23284.458946
2011-06-23,40.38,40.38,39.605,40.38,9117.6425
2011-06-24,40.21,40.895,40.21,40.895,22667.04749
2011-06-27,40.895,40.94,40.595,40.64,12674.228957
2011-06-28,40.81,40.855,40.425,40.425,8412.231088
2011-06-29,40.64,41.24,40.035,41.155,12935.522944
2011-06-30,41.11,41.885,40.855,41.885,5129.4092
2011-07-04,41.885,41.97,41.715,41.93,4341.1743
2011-07-05,42.145,43.605,41.93,42.96,30223.749594
2011-07-06,42.79,44.725,42.79,44.51,83569.605274
2011-07-07,44.51,44.94,43.52,44.725,17397.63836
2011-07-08,44.295,44.38,43.435,43.865,74621.492101
2011-07-11,43.865,43.865,41.5,41.5,41261.273487
2011-07-12,42.145,42.145,41.07,41.11,4384.586043
2011-07-13,41.07,43.565,41.07,42.275,61516.204536
2011-07-14,42.36,43.82,42.145,43.78,49077.034285
2011-07-15,43.82,44.295,43.39,44.295,5336.585567
2011-07-18,44.295,44.295,43.005,43.865,20677.63672
2011-07-19,43.045,43.52,42.96,43.52,16864.69745
2011-07-20,43.045,43.735,43.045,43.435,31939.748736
2011-07-21,43.435,43.605,43.005,43.605,11702.935325
2011-07-22,43.005,43.65,43.005,43.65,2794.11625
2011-07-25,43.78,43.82,43.005,43.305,12326.699719
2011-07-26,43.005,43.005,42.575,42.705,24484.458346
2011-07-27,42.36,42.705,41.8,41.8,9541.1717
2011-07-28,41.54,41.93,41.54,41.93,5682.3501
2011-07-29,41.5,41.715,40.895,41.5,1941.1755
2011-08-02,40.855,41.5,40.855,41.325,1187.646465
2011-08-03,41.5,41.63,41.285,41.63,30095.27907
2011-08-04,41.285,41.415,39.865,40.21,18130.461523
2011-08-05,39.995,40.81,37.67,39.91,13175.052236
2011-08-08,34.875,37.5,34.875,36.165,20199.048724
2011-08-09,35.05,37.37,35.05,36.555,16605.756403
2011-08-10,36.985,39.78,36.595,39.135,25999.516412
2011-08-11,39.565,41.93,38.705,39.35,47939.387795
2011-08-12,40.165,40.425,39.78,40.425,45992.329945
2011-08-15,40.855,41.5,40.855,41.285,3377.057135
2011-08-16,41.285,41.285,39.05,39.78,6834.11423
2011-08-17,39.995,39.995,38.405,39.05,11410.817824
2011-08-18,38.1,38.275,35.91,37.24,4966.938693
2011-08-19,37.24,38.145,37.24,37.37,5823.5265
2011-08-22,37.415,38.49,37.415,37.845,9222.113036
2011-08-23,37.93,39.135,37.67,39.135,24375.399577
2011-08-24,38.92,39.135,37.845,39.135,6293.055677
2011-08-25,38.705,38.92,38.015,38.92,36302.099496
2011-08-26,37.885,38.705,37.885,38.705,16939.756236
2011-08-29,38.92,39.48,38.875,39.435,18611.167165
2011-08-30,39.35,41.025,39.305,40.25,71030.905661
2011-08-31,39.35,40.51,39.35,39.995,34584.218002
2011-09-01,39.995,40.64,39.78,39.78,43847.625135
2011-09-02,39.65,39.65,38.745,38.79,6928.23183
2011-09-06,38.49,38.705,38.06,38.49,29689.39692
2011-09-07,38.275,39.265,38.275,38.96,40455.27389
2011-09-08,38.745,38.835,37.07,38.405,11158.81795
2011-09-09,38.705,39.135,38.705,39.005,65447.379041
2011-09-12,38.275,38.275,37.025,37.845,61455.733978
2011-09-13,38.705,41.285,38.275,39.35,46254.09452
2011-09-14,39.48,40.425,38.96,39.995,38030.922161
2011-09-15,40.425,40.855,40.165,40.165,85970.54525
2011-09-16,39.995,40.425,39.48,39.65,25105.8698
2011-09-19,39.735,39.735,38.705,38.745,3088.23375
2011-09-20,38.705,38.705,37.325,37.415,49794.680985
2011-09-21,37.2,37.325,36.555,36.555,13409.993295
2011-09-22,35.605,36.08,33.545,34.19,25366.810846
2011-09-23,34.19,34.92,33.975,34.1,10375.641871
2011-09-26,34.015,34.19,33.76,33.845,15269.992365
2011-09-27,36.34,36.34,34.835,35.005,62666.556902
2011-09-28,34.92,34.96,33.76,33.76,20577.283829
2011-09-29,33.33,33.76,32.685,32.685,68043.142449
2011-09-30,32.425,32.855,31.18,31.61,7171.290532
2011-10-03,31.18,31.22,30.145,30.965,25664.104815
2011-10-04,30.105,30.23,27.135,28.855,19663.872521
2011-10-05,28.855,31.78,28.855,30.965,9792.348045
2011-10-06,30.145,33.885,30.145,32.9,4317.6449
2011-10-07,33.115,33.115,31.18,32.425,6197.055725
2011-10-11,32.685,32.685,32.165,32.255,15936.46262
2011-10-12,32.685,34.1,32.255,34.1,19561.872572
2011-10-13,33.975,33.975,33.115,33.33,3958.82155
2011-10-14,33.63,34.445,33.415,33.93,69473.377028
2011-10-17,34.405,34.92,32.255,32.425,17589.40297
2011-10-18,32.255,33.37,31.52,33.025,19540.460818
2011-10-19,33.025,33.025,32.04,32.04,9202.583634
2011-10-20,31.61,32.425,31.61,32.04,4185.292025
2011-10-21,32.255,36.555,32.04,34.53,29532.573469
2011-10-24,35.39,35.95,34.96,35.265,22180.930086
2011-10-25,35.48,35.48,34.405,34.835,17434.344224
2011-10-26,35.265,36.465,35.265,36.125,28147.04475
2011-10-27,36.985,38.185,36.985,37.845,30345.631886
2011-10-28,37.845,38.275,37.845,38.275,51908.797575
2011-10-31,37.845,38.275,37.5,37.755,2892.93973
2011-11-01,36.34,36.895,35.48,36.81,6955.525934
2011-11-02,37.2,37.755,36.77,37.24,8691.407419
2011-11-03,37.415,38.015,37.415,37.63,36220.099537
2011-11-04,37.455,37.54,37.2,37.5,5565.87957
2011-11-07,37.63,37.885,37.63,37.845,8999.9955
2011-11-08,37.885,38.92,37.885,38.23,27904.69193
2011-11-09,38.575,38.575,37.2,37.5,81887.841409
2011-11-10,37.24,37.845,36.985,37.2,2799.057424
2011-11-11,37.845,38.92,37.845,38.66,45623.5066
2011-11-14,38.275,39.695,38.275,39.565,42568.21401
2011-11-15,39.565,40.425,38.92,39.695,83303.48776
2011-11-16,40.34,41.5,40.21,40.855,116060.530205
2011-11-17,40.94,40.985,38.185,38.92,26666.339608
2011-11-18,38.79,38.79,35.52,37.715,28395.27992
2011-11-21,36.595,37.67,35.565,37.07,10510.58298
2011-11-22,36.77,37.93,36.77,37.93,801.999599
2011-11-23,37.8,37.8,36.555,36.595,39653.274291
2011-11-24,37.155,37.24,35.91,35.91,823.529
2011-11-25,36.295,36.34,35.48,36.125,8427.172257
2011-11-28,36.555,37.8,36.555,36.985,59670.793694
2011-11-29,37.07,37.93,37.07,37.8,9288.818885
2011-11-30,38.1,38.96,37.63,38.53,14971.874867
2011-12-01,38.875,40.895,38.66,40.595,67814.201387
2011-12-02,40.895,41.885,40.81,41.11,59285.85271
2011-12-05,41.285,41.715,41.07,41.24,24109.870298
2011-12-06,41.585,41.585,39.995,40.38,40195.979902
2011-12-07,40.21,40.595,39.735,39.995,26708.457234
2011-12-08,39.995,40.21,38.275,38.275,58415.853145
2011-12-09,38.705,39.35,38.705,39.005,1152.9406
2011-12-12,38.705,38.96,38.06,38.92,20541.989729
2011-12-13,39.35,39.65,37.455,38.015,33694.1008
2011-12-14,37.8,37.8,37.2,37.2,15586.462795
2011-12-15,38.1,38.145,37.2,37.37,78282.3138
2011-12-16,37.845,40.68,37.845,39.95,57457.265389
2011-12-19,40.08,40.125,39.175,39.305,7106.584682
2011-12-20,39.35,40.21,39.35,40.125,16306.462435
2011-12-21,40.035,40.21,39.305,39.39,7400.819829
2011-12-22,40.165,40.165,39.005,39.005,6222.232183
2011-12-23,39.52,39.95,39.265,39.305,4232.115531
2011-12-28,39.05,39.565,39.05,39.175,964.7054
2011-12-29,39.05,39.05,38.49,38.53,4264.70375
2011-12-30,38.445,38.66,38.015,38.445,1776.4697
2012-01-03,39.565,40.425,39.175,39.605,25563.987218
2012-01-04,39.48,39.565,39.22,39.39,5910.938221
2012-01-05,39.135,39.135,38.53,38.53,7175.643471
2012-01-06,38.36,38.745,38.36,38.705,21966.224311
2012-01-09,38.405,38.62,37.415,37.63,64820.673472
2012-01-10,38.185,38.23,37.715,37.8,41906.449635
2012-01-11,37.8,37.885,37.455,37.67,16916.932718
2012-01-12,38.445,39.175,37.63,38.705,42007.626055
2012-01-13,38.49,39.52,38.445,38.49,48035.387747
2012-01-16,38.275,38.575,38.1,38.275,30893.984553
2012-01-17,38.015,38.36,37.67,37.755,72182.552144
2012-01-18,37.755,38.36,37.63,38.275,32242.454467
2012-01-19,38.49,39.35,38.275,39.305,25681.751865
2012-01-20,38.79,39.265,38.705,38.835,32447.0426
2012-01-23,38.875,39.305,38.49,38.96,25848.457664
2012-01-24,38.96,39.565,38.62,39.435,43599.389965
2012-01-25,39.35,41.67,39.09,41.285,164375.800165
2012-01-26,41.285,42.145,41.285,41.755,114161.11939
2012-01-27,41.755,41.755,41.07,41.155,49188.2107
2012-01-30,40.855,40.94,40.64,40.725,11176.465
2012-01-31,40.855,40.855,40.165,40.725,8452.93695
2012-02-01,40.855,41.755,40.465,41.5,124357.702527
2012-02-02,41.5,42.575,41.455,42.1,66106.202241
2012-02-03,42.145,42.53,41.755,42.015,84946.310468
2012-02-06,41.93,42.185,41.67,41.8,39759.98012
2012-02-07,41.585,41.755,41.155,41.155,40462.450357
2012-02-08,41.37,41.97,40.985,41.5,78138.78446
2012-02-09,41.5,42.015,41.5,41.845,63233.380148
2012-02-10,41.93,43.435,41.67,43.135,125309.466757
2012-02-13,43.435,44.855,43.35,43.865,55538.089878
2012-02-14,43.865,44.08,42.92,43.005,45089.036279
2012-02-15,43.175,44.035,43.135,43.65,56468.795295
2012-02-16,43.735,44.295,43.39,44.165,48421.740495
2012-02-17,44.465,45.155,43.65,43.82,78401.372564
2012-02-21,44.51,44.51,43.865,43.865,25335.516744
2012-02-22,44.08,44.08,43.565,43.865,18821.284707
2012-02-23,44.035,44.94,43.865,44.595,34173.629972
2012-02-24,44.595,44.68,44.21,44.295,9433.642342
2012-02-27,44.295,44.295,43.435,43.475,8266.466455
2012-02-28,43.305,43.35,42.445,42.445,48705.975647
2012-02-29,42.575,43.35,42.575,43.005,55484.67814
2012-03-01,43.475,44.81,43.475,44.51,90928.425124
2012-03-02,45.37,48.035,45.37,47.95,296247.734229
2012-03-05,47.905,47.905,47.09,47.13,92131.483346
2012-03-06,46.875,46.875,45.5,45.585,71396.199596
2012-03-07,45.93,46.015,44.725,45.585,111334.885509
2012-03-08,45.8,46.745,45.41,46.66,78978.901687
2012-03-09,46.79,46.875,45.8,46.23,17841.049903
2012-03-12,46.23,46.79,42.015,46.36,24846.458165
2012-03-13,46.015,46.79,45.585,46.445,25472.457852
2012-03-14,46.615,47.13,46.485,46.79,67985.84836
2012-03-15,47.22,47.305,45.585,45.93,39263.862721
2012-03-16,46.015,46.23,45.67,45.84,55908.677928
2012-03-19,45.5,45.93,45.455,45.625,32985.512919
2012-03-20,45.625,46.36,45.155,45.715,12641.523091
2012-03-21,45.885,46.4,45.41,46.36,18798.108248
2012-03-22,46.27,46.27,43.22,43.305,55529.736941
2012-03-23,43.22,44.51,42.875,43.905,24870.340506
2012-03-26,44.035,44.08,43.305,43.905,8769.642674
2012-03-27,44.035,44.51,43.605,44.21,24212.576129
2012-03-28,44.855,44.855,42.23,42.53,35807.276214
2012-03-29,42.83,42.83,41.285,41.845,16614.10934
2012-03-30,42.315,42.79,41.97,42.49,32051.74868
2012-04-02,42.36,43.735,42.36,43.39,46500.564985
2012-04-03,43.605,43.65,41.67,41.93,19957.872374
2012-04-04,41.885,41.885,39.735,40.77,21532.224528
2012-04-05,40.94,41.285,40.125,40.81,45720.800669
2012-04-09,40.035,40.465,38.53,39.09,28271.868217
2012-04-10,39.005,39.175,35.52,36.77,82741.840982
2012-04-11,37.285,38.49,36.555,38.49,55781.030933
2012-04-12,38.62,40.165,38.49,39.135,59780.087757
2012-04-13,39.265,39.265,37.455,37.585,58852.088221
2012-04-16,38.1,38.145,36.51,37.07,21993.636062
2012-04-17,37.07,39.35,37.07,37.5,53287.738062
2012-04-18,37.455,37.5,35.78,36.425,23335.28245
2012-04-19,36.38,37.155,35.865,36.08,50736.092279
2012-04-20,36.555,38.06,36.51,37.37,79629.842538
2012-04-23,37.2,37.325,36.38,36.595,77554.07887
2012-04-24,36.555,36.985,36.035,36.34,177992.263945
2012-04-25,36.725,36.77,36.25,36.77,41369.39108
2012-04-26,36.77,38.315,36.68,37.845,85064.545703
2012-04-27,38.015,38.96,37.5,38.705,24316.223136
2012-04-30,38.66,38.66,37.54,37.885,30272.573099
2012-05-01,37.97,40.34,37.885,40.295,43337.978331
2012-05-02,39.995,40.21,39.435,39.78,16787.638665
2012-05-03,39.52,39.65,37.5,37.845,33539.98323
2012-05-04,37.585,37.585,36.34,36.77,12609.993695
2012-05-07,36.21,36.595,35.91,36.34,70922.905715
2012-05-08,35.52,36.465,34.66,35.435,30829.749291
2012-05-09,35.22,35.265,33.8,34.19,42127.625995
2012-05-10,34.835,35.39,34.23,34.23,28521.868092
2012-05-11,34.23,34.705,33.37,34.405,22229.871238
2012-05-14,33.33,33.545,31.395,31.61,25483.869611
2012-05-15,31.48,32.125,30.015,30.015,51794.797632
2012-05-16,30.06,32.9,30.06,32.77,36739.393395
2012-05-17,33.545,34.015,32.295,32.94,44869.742271
2012-05-18,33.585,33.585,31.48,31.52,12882.581794
2012-05-22,32.08,35.135,32.08,33.715,14135.757638
2012-05-23,33.285,33.415,31.565,32.38,36048.805505
2012-05-24,32.685,32.985,32.425,32.855,52676.44425
2012-05-25,32.81,33.715,32.81,33.2,14975.051336
2012-05-28,32.295,33.76,32.295,33.76,10516.700624
2012-05-29,33.76,34.06,33.33,33.975,28564.6916
2012-05-30,32.985,34.015,32.9,33.8,32464.101415
2012-05-31,34.06,35.695,33.37,34.66,86382.192103
2012-06-01,33.975,34.405,31.65,32.425,22300.930026
2012-06-04,32.255,32.255,31.265,31.865,23148.341367
2012-06-05,32.08,34.19,31.995,34.19,22821.518001
2012-06-06,34.445,36.425,34.36,36.125,73995.021826
2012-06-07,36.595,36.985,34.92,35.265,32721.630698
2012-06-08,34.1,34.53,33.63,34.405,11662.935345
2012-06-11,34.445,34.835,32.685,34.1,43181.037233
2012-06-12,34.06,34.06,32.51,33.07,20820.930766
2012-06-13,33.07,33.455,32.295,32.38,20460.695652
2012-06-14,32.34,32.47,31.09,31.09,57044.324419
2012-06-15,31.09,31.48,30.79,31.265,10185.171378
2012-06-18,31.05,32.165,30.66,30.875,12347.640885
2012-06-19,30.705,32.255,30.705,31.52,31245.86673
2012-06-20,31.48,31.695,30.705,30.75,15372.815843
2012-06-21,30.75,30.75,28.385,28.385,23062.459057
2012-06-22,28.64,29.545,28.6,28.6,8215.407657
2012-06-25,28.555,28.555,26.875,27.18,11111.406209
2012-06-26,26.62,27.65,26.575,27.135,29610.455783
2012-06-27,27.18,29.5,27.18,28.855,56960.912696
2012-06-28,28.725,30.19,28.21,30.105,16318.227135
2012-06-29,30.92,32.255,30.405,31.695,31161.278537
2012-07-03,31.825,33.455,31.78,33.33,21179.871763
2012-07-04,33.285,33.67,32.725,32.855,11930.58227
2012-07-05,32.94,32.94,31.135,31.695,26121.16341
2012-07-06,30.535,31.61,30.36,30.36,13342.581564
2012-07-09,30.66,31.09,29.975,30.105,11124.817967
2012-07-10,29.93,30.105,28.725,28.725,7114.349384
2012-07-11,28.855,28.9,27.61,28.555,83187.605465
2012-07-12,28.17,28.17,27.695,27.865,23612.92937
2012-07-13,27.74,28.425,27.74,27.825,56531.618793
2012-07-16,28.04,28.34,27.78,27.865,53784.090755
2012-07-17,28.125,28.725,27.74,28.255,163771.329879
2012-07-18,28.51,29.675,28.04,29.33,142189.34067
2012-07-19,29.89,31.435,29.89,30.75,133658.050818
2012-07-20,30.75,30.92,29.89,30.32,16974.932689
2012-07-23,29.845,31.22,29.115,31.18,14785.051431
2012-07-24,31.52,31.52,30.145,30.405,11064.582703
2012-07-25,30.445,30.445,29.845,30.015,28457.279889
2012-07-26,30.32,30.535,29.89,30.105,20368.22511
2012-07-27,30.23,32.295,30.105,31.48,27701.515561
2012-07-30,31.48,32.21,30.965,30.965,10505.524159
2012-07-31,31.135,31.18,29.93,30.06,32409.042619
2012-08-01,30.19,31.305,30.19,30.705,32705.042471
2012-08-02,30.405,30.405,29.585,29.975,17835.167553
2012-08-03,30.575,31.395,30.32,30.79,10220.465478
2012-08-07,31.05,32.47,31.05,32.255,14248.110523
2012-08-08,32.255,34.06,32.255,33.63,26681.516071
2012-08-09,33.33,33.37,32.04,32.94,44006.566232
2012-08-10,33.025,33.37,33.025,33.285,6003.644057
2012-08-13,33.155,33.415,32.94,33.37,73362.080966
2012-08-14,33.33,33.8,33.115,33.715,8175.525324
2012-08-15,33.76,35.005,33.76,34.19,71913.964043
2012-08-16,34.405,34.835,34.405,34.445,61851.027898
2012-08-17,34.405,36.21,34.405,35.435,58400.676682
2012-08-20,35.435,35.735,34.92,35.175,25807.987096
2012-08-21,35.82,36.38,34.875,34.875,70818.199885
2012-08-22,34.445,35.35,34.405,35.05,43388.2136
2012-08-23,35.48,35.48,34.1,34.705,30433.396548
2012-08-24,34.835,34.92,34.145,34.53,31483.043082
2012-08-27,34.405,35.09,34.405,34.79,9559.406985
2012-08-28,34.575,34.575,34.23,34.315,12716.111289
2012-08-29,34.315,34.405,33.285,33.76,39853.744779
2012-08-30,33.33,33.67,32.64,33.67,59474.558498
2012-08-31,34.145,34.145,33.67,33.93,15735.050956
2012-09-04,34.06,34.445,33.63,34.315,49547.975226
2012-09-05,34.145,34.145,33.8,33.975,7673.525575
2012-09-06,34.315,35.865,34.275,35.05,171211.090865
2012-09-07,35.05,35.695,35.005,35.48,132356.992645
2012-09-10,35.135,36.38,35.135,35.735,90188.660788
2012-09-11,35.65,35.695,35.175,35.22,31970.57225
2012-09-12,35.65,35.65,35.005,35.265,24364.6937
2012-09-13,35.005,36.21,34.96,36.125,33612.571429
2012-09-14,36.125,38.06,36.125,36.51,38975.039336
2012-09-17,36.51,36.725,35.78,35.95,13514.934419
2012-09-18,35.95,36.51,35.435,35.605,7784.466696
2012-09-19,35.565,35.91,35.05,35.135,40373.391578
2012-09-20,35.39,36.21,34.705,36.165,86987.485918
2012-09-21,36.77,36.77,36.125,36.425,43355.154793
2012-09-24,36.295,36.295,33.93,34.445,65071.73217
2012-09-25,34.62,34.62,33.115,33.37,107555.005046
2012-09-26,33.155,33.155,32.51,32.725,56123.030762
2012-09-27,33.115,33.76,33.07,33.33,52221.856242
2012-09-28,33.455,33.455,32.77,32.94,16690.697537
2012-10-01,33.155,33.33,32.685,32.9,35343.629387
2012-10-02,33.24,33.33,31.865,32.255,31245.749083
2012-10-03,32.255,32.38,30.79,31.09,15492.93343
2012-10-04,31.395,32.685,31.395,32.64,72235.728588
2012-10-05,32.685,32.685,31.695,32.04,34880.335501
2012-10-09,32.04,32.295,31.78,32.04,11856.46466
2012-10-10,31.995,31.995,31.18,31.18,6909.996545
2012-10-11,31.265,31.865,31.135,31.22,13994.345944
2012-10-12,31.22,31.435,30.145,30.66,19609.40196
2012-10-15,30.575,30.62,29.76,30.23,16779.403375
2012-10-16,30.36,30.705,30.06,30.405,10432.700666
2012-10-17,30.66,31.435,30.32,30.875,15433.874636
2012-10-18,31.05,31.05,30.32,30.32,11046.112124
2012-10-19,30.105,30.32,29.76,29.8,9687.05398
2012-10-22,29.76,30.105,29.07,29.37,7446.702159
2012-10-23,28.47,28.725,28.295,28.6,27134.574668
2012-10-24,28.295,28.6,28.295,28.6,7590.231499
2012-10-25,28.815,28.815,27.74,28.08,9447.524688
2012-10-26,28.17,30.06,28.17,29.46,81887.488468
2012-10-29,29.585,29.715,28.94,29.46,59519.382005
2012-10-30,29.33,29.63,28.94,29.115,11244.112025
2012-10-31,29.245,29.5,28.9,29.03,48102.32889
2012-11-01,28.94,31.05,28.94,30.575,146699.103121
2012-11-02,30.405,30.535,28.6,29.415,12782.581844
2012-11-05,29.675,29.8,28.9,29.245,63126.556672
2012-11-06,29.245,30.36,29.155,30.06,48716.916818
2012-11-07,29.585,29.89,29.07,29.33,86331.015658
2012-11-08,29.37,29.37,28.17,28.425,153715.923142
2012-11-09,27.74,28.385,26.62,26.66,106270.064512
2012-11-12,26.965,26.965,25.585,26.015,62027.02781
2012-11-13,24.725,25.5,24.255,24.6,74200.080547
2012-11-14,24.64,26.105,24.64,25.33,89905.955047
2012-11-15,24.94,25.37,23.48,24.17,136975.696218
2012-11-16,24.47,24.47,23.31,23.48,17600.344141
2012-11-19,24.295,24.725,23.65,23.65,30091.161425
2012-11-20,24.04,25.46,23.525,24.9,124633.937683
2012-11-21,24.815,25.155,23.65,23.825,67972.554249
2012-11-22,23.91,24.08,23.565,23.65,33832.453672
2012-11-23,23.65,23.65,23.31,23.65,50715.26876
2012-11-26,23.61,23.65,22.79,23.48,95123.952438
2012-11-27,23.91,23.91,23.095,23.31,44329.624894
2012-11-28,23.095,23.435,22.79,23.265,24112.458532
2012-11-29,23.61,24.08,23.525,23.825,204138.368519
2012-11-30,23.91,23.91,23.35,23.61,209635.306947
2012-12-03,23.825,24.04,23.525,23.565,93592.423792
2012-12-04,23.48,23.695,23.135,23.18,87312.191638
2012-12-05,23.31,23.65,23.135,23.31,58649.147146
2012-12-06,23.31,24.6,23.31,24.125,419003.555204
2012-12-07,24.34,24.725,23.435,23.525,190285.669563
2012-12-10,23.865,25.07,23.825,24.985,315122.665968
2012-12-11,24.94,25.585,24.51,24.815,199428.841462
2012-12-12,25.155,25.285,24.255,24.425,113376.649194
2012-12-13,24.295,24.34,23.565,23.74,44954.565758
2012-12-14,23.825,24.555,23.65,24.04,24044.340919
2012-12-17,24.21,24.21,23.61,23.955,40813.626652
2012-12-18,24.08,24.255,23.695,24.08,141562.28216
2012-12-19,24.295,24.295,23.955,24.08,51854.327014
2012-12-20,23.995,24.255,23.91,23.955,16432.697666
2012-12-21,23.865,23.865,23.48,23.865,24894.693435
2012-12-24,23.695,24.04,23.65,23.995,22097.283069
2012-12-27,23.995,24.08,23.48,23.695,28388.574041
2012-12-28,23.65,23.825,23.565,23.565,7021.17296
2012-12-31,23.65,23.74,23.265,23.65,24352.693706
2013-01-02,23.995,24.425,23.825,23.995,95163.599477
2013-01-03,24.04,24.08,23.435,23.695,31897.160522
2013-01-04,23.61,23.865,23.525,23.61,132449.110246
2013-01-07,23.74,23.74,23.565,23.65,244050.701504
2013-01-08,23.65,23.65,23.135,23.525,122892.762083
2013-01-09,23.35,23.565,21.545,21.975,200805.193715
2013-01-10,21.07,21.07,19.05,19.265,280418.095085
2013-01-11,19.095,19.095,18.105,18.965,331611.010665
2013-01-14,19.135,19.135,18.235,18.365,94414.188087
2013-01-15,18.32,18.705,17.505,17.89,158283.097329
2013-01-16,18.02,18.02,16.815,17.59,131457.698977
2013-01-17,17.545,17.76,17.075,17.2,278643.39009
2013-01-18,17.545,17.89,15.31,15.91,936912.590367
2013-01-21,16.085,16.555,15.61,15.91,372918.754717
2013-01-22,16.255,17.33,15.91,16.985,423706.729323
2013-01-23,17.115,17.63,16.555,16.73,368431.933431
2013-01-24,17.03,17.075,16.47,16.77,182785.085078
2013-01-25,17.03,17.075,16.555,16.77,104583.947708
2013-01-28,16.86,16.86,15.78,15.87,93901.482461
2013-01-29,16.125,16.125,14.835,15.48,162859.212688
2013-01-30,15.48,16.04,15.395,15.48,151405.571356
2013-01-31,15.825,15.87,14.835,15.05,170926.97336
2013-02-01,15.05,15.525,15.05,15.48,85388.427894
2013-02-04,15.695,15.74,15.18,15.225,79434.548518
2013-02-05,15.18,15.35,14.795,14.965,68544.201022
2013-02-06,15.05,15.31,14.88,15.095,116130.177229
2013-02-07,15.135,15.31,14.92,15.18,56633.971683
2013-02-08,15.31,15.805,15.225,15.74,60328.087483
2013-02-11,15.91,15.91,15.225,15.61,64141.379694
2013-02-12,16.77,17.2,16.21,16.47,392102.15689
2013-02-13,16.515,16.77,15.78,15.91,130154.640805
2013-02-14,16.085,16.085,15.44,15.565,70981.611568
2013-02-15,15.48,15.48,14.365,14.75,114802.530834
2013-02-19,14.795,14.965,13.59,13.675,100466.538002
2013-02-20,13.72,13.975,13.63,13.72,135138.991254
2013-02-21,13.76,14.19,13.075,14.06,190026.610869
2013-02-22,14.06,14.365,13.76,14.02,77347.490738
2013-02-25,14.19,14.32,13.76,13.89,64208.20319
2013-02-26,13.975,14.02,13.245,13.545,61567.616275
2013-02-27,13.415,13.675,13.33,13.505,107655.122643
2013-02-28,13.545,13.975,13.46,13.545,73650.904351
2013-03-01,13.545,13.545,12.815,13.03,57080.442048
2013-03-04,13.46,13.46,11.785,12.0,138115.578001
2013-03-05,12.085,13.29,11.61,13.075,204254.133167
2013-03-06,13.115,13.845,12.515,13.72,117790.646987
2013-03-07,13.975,15.225,13.76,15.05,185171.67212
2013-03-08,15.44,15.525,15.135,15.225,122192.644786
2013-03-11,15.44,15.44,14.235,14.92,33773.041937
2013-03-12,15.655,16.085,14.965,15.35,151345.571386
2013-03-13,15.695,15.695,15.135,15.35,89475.602321
2013-03-14,15.565,15.825,15.265,15.695,32126.689819
2013-03-15,15.74,16.17,15.74,15.91,60287.263974
2013-03-18,15.825,15.91,15.48,15.61,20084.813487
2013-03-19,15.78,15.78,14.88,15.01,24746.575862
2013-03-20,14.92,15.05,14.105,14.62,82829.37035
2013-03-21,14.665,14.88,13.975,14.275,47624.799717
2013-03-22,14.32,14.62,14.275,14.45,17973.167484
2013-03-25,14.62,14.92,14.45,14.705,51891.621113
2013-03-26,14.88,14.92,14.275,14.32,51496.44484
2013-03-27,14.365,14.365,13.72,14.15,104525.947737
2013-03-28,14.19,14.365,13.935,13.975,29776.102759
2013-04-01,13.975,14.06,13.33,13.415,41689.626214
2013-04-02,13.545,13.675,13.03,13.075,59120.793969
2013-04-03,13.2,13.245,12.645,12.9,40964.803047
2013-04-04,12.685,12.86,12.04,12.555,99082.773988
2013-04-05,12.47,13.29,12.125,13.16,77285.84371
2013-04-08,13.16,13.415,12.945,13.245,14176.4635
2013-04-09,13.29,14.105,12.215,13.89,69082.671341
2013-04-10,14.06,14.32,13.245,14.19,59425.029111
2013-04-11,14.19,14.88,13.975,14.58,72848.081223
2013-04-12,14.405,14.62,13.975,14.06,27829.868438
2013-04-15,13.675,13.675,12.62,12.73,83674.428751
2013-04-16,12.9,13.72,12.685,13.415,96298.77538
2013-04-17,13.545,13.545,11.785,12.385,154122.628821
2013-04-18,12.515,12.515,11.525,12.3,133857.227189
2013-04-19,12.385,12.645,12.085,12.3,37936.216326
2013-04-22,12.43,12.555,12.085,12.255,35032.688366
2013-04-23,12.385,12.6,12.085,12.555,25976.928188
2013-04-24,12.555,13.115,12.515,12.945,100065.126438
2013-04-25,12.985,13.63,12.9,13.505,112541.708435
2013-04-26,13.415,13.545,12.985,13.115,22441.16525
2013-04-29,13.115,13.505,13.115,13.415,63627.850539
2013-04-30,13.46,13.545,13.03,13.115,29685.749863
2013-05-01,13.115,13.115,12.515,12.9,40467.156237
2013-05-02,12.9,12.985,12.73,12.945,36258.687753
2013-05-03,13.16,14.105,13.16,13.935,116879.235678
2013-05-06,14.19,15.115,14.19,14.835,84917.722247
2013-05-07,15.01,15.135,14.835,15.05,72959.257638
2013-05-08,15.135,15.91,15.095,15.78,72710.081292
2013-05-09,18.535,19.135,17.415,18.75,2185722.083609
2013-05-10,18.535,18.835,17.89,18.235,2308052.493032
2013-05-13,17.935,17.975,16.515,16.815,468731.53034
2013-05-14,16.685,18.49,16.6,17.76,327622.18913
2013-05-15,17.76,18.06,17.375,17.89,298691.733007
2013-05-16,18.32,20.515,18.275,19.35,1859110.364562
2013-05-17,19.995,21.545,19.87,20.6,848746.281509
2013-05-21,20.64,21.46,20.255,21.03,999333.735627
2013-05-22,21.375,22.105,21.16,21.2,411347.911973
2013-05-23,20.815,22.965,20.21,22.75,1492518.07727
2013-05-24,22.49,22.705,20.985,21.16,879041.678126
2013-05-27,21.2,21.675,21.115,21.5,95549.011049
2013-05-28,22.105,22.235,21.03,21.415,226725.651343
2013-05-29,21.33,21.63,21.16,21.375,79447.842629
2013-05-30,21.5,22.535,21.2,22.535,532476.674938
2013-05-31,22.36,23.095,22.105,22.75,268660.218611
2013-06-03,22.575,23.435,22.535,22.665,161091.095925
2013-06-04,22.575,22.92,22.36,22.405,230347.767179
2013-06-05,22.36,22.88,22.235,22.79,346044.179919
2013-06-06,22.705,23.78,22.705,23.18,385557.689574
2013-06-07,23.48,23.65,23.22,23.525,121317.939341
2013-06-10,23.525,23.65,23.265,23.395,108041.945979
2013-06-11,23.095,23.435,22.49,23.31,77117.726147
2013-06-12,23.865,24.47,22.49,22.75,483352.817147
2013-06-13,22.575,22.62,22.105,22.19,145460.868446
2013-06-14,22.19,22.75,21.845,22.62,178491.087225
2013-06-17,23.005,23.005,22.405,22.575,98465.715473
2013-06-18,22.705,22.705,22.145,22.62,35459.158741
2013-06-19,22.62,22.62,22.19,22.275,139071.577523
2013-06-20,21.715,22.385,21.5,21.715,157571.450626
2013-06-21,21.845,22.405,21.845,22.275,70184.906084
2013-06-24,21.975,22.06,21.46,21.805,75630.079832
2013-06-25,22.145,22.145,21.545,21.76,67203.848751
2013-06-26,21.675,22.665,21.675,22.535,78416.901968
2013-06-27,22.535,23.005,22.105,22.105,130289.111326
2013-06-28,22.275,22.275,21.805,22.105,28589.632764
2013-07-02,22.32,22.535,21.89,22.36,90248.660758
2013-07-03,22.275,23.005,22.275,22.965,3753507.299716
2013-07-04,23.22,25.03,23.135,25.03,1229645.502824
2013-07-05,25.37,25.5,24.64,24.94,385680.160101
2013-07-08,24.94,25.115,24.385,24.77,1229685.620451
2013-07-09,24.815,24.9,23.995,24.125,346524.297326
2013-07-10,24.125,24.855,23.48,24.64,1023043.135537
2013-07-11,24.855,24.9,24.125,24.17,471309.293757
2013-07-12,24.51,24.94,24.08,24.815,617827.220498
2013-07-15,24.94,25.415,24.855,24.985,1304776.406435
2013-07-16,25.2,25.545,24.985,25.115,1720285.02221
2013-07-17,25.245,25.245,23.955,23.955,895108.728916
2013-07-18,24.21,24.705,24.08,24.385,428374.962283
2013-07-19,24.51,24.51,23.65,23.825,195044.255419
2013-07-22,24.04,24.17,23.695,24.04,194949.667231
2013-07-23,24.08,24.6,23.91,24.47,193490.256196
2013-07-24,24.725,24.725,23.35,23.395,184316.37843
2013-07-25,23.525,23.955,23.22,23.78,80357.724527
2013-07-26,23.78,23.78,22.75,22.965,114386.648689
2013-07-29,22.79,22.92,22.275,22.32,78191.607963
2013-07-30,22.405,22.575,22.02,22.36,128614.523928
2013-07-31,22.535,23.525,22.49,22.88,115895.824405
2013-08-01,23.22,23.695,22.965,23.48,98801.362364
2013-08-02,23.525,23.65,22.965,23.05,20458.225065
2013-08-06,23.135,23.135,22.535,22.665,97614.304134
2013-08-07,22.75,23.78,22.75,23.435,288195.738255
2013-08-08,23.78,24.77,23.35,24.6,424263.787868
2013-08-09,24.555,24.77,23.995,24.385,131497.816604
2013-08-12,24.425,24.51,23.91,24.04,490752.578153
2013-08-13,24.125,24.47,23.695,24.385,117613.941193
2013-08-14,24.51,24.725,24.275,24.425,96240.187174
2013-08-15,24.51,25.93,24.21,25.285,360913.113661
2013-08-16,25.37,25.37,24.6,25.2,216972.597396
2013-08-19,25.155,25.46,24.425,24.555,46867.741272
2013-08-20,24.51,24.9,24.08,24.295,137693.695859
2013-08-21,24.51,24.685,23.825,24.6,177416.970115
2013-08-22,24.6,24.985,24.385,24.425,162468.15406
2013-08-23,24.51,24.985,24.21,24.47,122110.409533
2013-08-26,24.725,25.545,24.425,25.415,1028215.368245
2013-08-27,25.59,25.72,24.985,25.155,537143.849075
2013-08-28,25.18,26.26,25.18,25.915,320768.780792
2013-08-29,25.87,26.605,25.74,26.13,535618.085132
2013-08-30,26.175,26.215,25.57,25.655,233940.000677
2013-09-03,25.96,26.305,25.61,25.74,689459.067035
2013-09-04,25.785,26.39,25.57,26.215,282587.505765
2013-09-05,26.39,26.475,25.96,26.305,466901.648902
2013-09-06,26.39,27.04,26.305,26.565,306015.376404
2013-09-09,26.78,27.82,26.695,27.69,229345.532386
2013-09-10,27.69,27.69,26.52,26.52,278167.978563
2013-09-11,26.735,26.995,26.345,26.735,193656.491407
2013-09-12,26.865,27.08,26.605,26.65,65388.908482
2013-09-13,26.65,27.08,26.52,26.78,42617.390456
2013-09-16,26.825,26.955,26.475,26.605,140188.988729
2013-09-17,26.605,26.865,25.96,26.13,1034446.659247
2013-09-18,26.215,27.73,25.96,26.995,575631.594537
2013-09-19,27.125,27.47,26.52,26.695,601140.640606
2013-09-20,26.825,26.825,25.525,25.83,166069.446377
2013-09-23,25.83,25.96,25.395,25.655,402457.916418
2013-09-24,25.525,26.175,25.22,25.655,148292.749383
2013-09-25,25.745,26.31,25.18,25.395,512507.97904
2013-09-26,25.59,26.115,25.55,25.68,105488.300197
2013-09-27,25.68,26.285,25.635,25.895,109800.768629
2013-09-30,25.635,25.985,25.505,25.85,70654.199967
2013-10-01,25.68,26.505,25.505,26.07,93409.012119
2013-10-02,26.115,26.855,26.07,26.635,295043.146596
2013-10-03,26.46,26.765,25.81,25.85,218744.59651
2013-10-04,25.85,26.765,25.85,26.635,177473.087734
2013-10-07,26.505,27.2,26.285,27.115,149013.572552
2013-10-08,27.16,27.2,26.725,26.765,112518.649623
2013-10-09,26.81,26.855,26.33,26.42,99153.479835
2013-10-10,26.55,27.115,26.42,26.505,127677.58322
2013-10-11,26.33,26.765,26.285,26.505,69679.023984
2013-10-15,26.635,27.07,26.55,27.07,84482.193053
2013-10-16,26.985,28.55,26.985,28.245,345602.768375
2013-10-17,28.29,29.29,28.16,28.855,361444.52516
2013-10-18,29.03,29.77,28.855,29.51,186380.495045
2013-10-21,29.51,30.075,28.855,29.16,269337.51239
2013-10-22,29.245,29.9,29.115,29.245,156219.686596
2013-10-23,31.425,31.77,29.725,29.985,787232.429913
2013-10-24,30.38,30.9,30.16,30.555,377652.987644
2013-10-25,30.465,31.465,30.42,31.075,371086.637986
2013-10-28,31.3,31.3,30.29,30.29,200557.429133
2013-10-29,30.665,30.88,30.4,30.575,158416.39138
2013-10-30,30.795,30.925,30.49,30.575,123572.055861
2013-10-31,30.75,30.84,30.315,30.445,87279.132831
2013-11-01,30.4,30.4,28.74,28.915,317084.54734
2013-11-04,29.045,29.35,28.78,29.22,254580.343298
2013-11-05,29.79,29.92,29.22,29.395,164573.800066
2013-11-06,29.7,30.27,28.915,29.045,359853.702426
2013-11-07,29.175,29.175,28.255,28.39,356093.821953
2013-11-08,28.565,28.87,28.43,28.695,138454.754302
2013-11-11,28.74,28.825,28.52,28.65,77563.49063
2013-11-12,28.78,28.78,27.075,27.21,313715.725495
2013-11-13,26.99,28.475,26.945,28.345,246432.229725
2013-11-14,28.345,28.43,27.735,28.215,297837.145199
2013-11-15,28.215,28.475,28.04,28.345,117005.588556
2013-11-18,28.39,28.52,27.34,27.775,175406.500532
2013-11-19,27.56,28.085,27.47,28.085,132580.521945
2013-11-20,28.215,28.39,27.47,27.56,237158.352009
2013-11-21,27.775,28.04,27.69,27.775,273533.039704
2013-11-22,27.69,27.995,27.645,27.865,181870.4973
2013-11-25,27.735,27.775,27.385,27.6,113224.178682
2013-11-26,27.6,27.82,27.25,27.47,194066.373555
2013-11-27,27.61,28.14,27.125,28.05,125466.878443
2013-11-28,28.095,28.095,27.61,27.655,75586.197501
2013-11-29,27.74,27.96,27.39,27.435,171677.796514
2013-12-02,27.565,28.05,27.345,27.83,544693.610006
2013-12-03,27.83,29.765,27.785,29.765,666346.255062
2013-12-04,29.9,30.03,28.885,29.15,548070.3142
2013-12-05,28.93,29.725,28.93,29.505,308357.728174
2013-12-06,29.725,29.9,29.15,29.24,137713.813496
2013-12-09,29.415,29.415,28.975,28.975,96566.304658
2013-12-10,29.15,29.615,29.15,29.24,115019.589549
2013-12-11,29.325,29.325,28.4,28.58,119955.587081
2013-12-12,28.625,28.93,28.27,28.8,83807.958096
2013-12-13,28.625,29.065,28.445,28.885,82855.487984
2013-12-16,29.105,29.59,29.105,29.415,272400.099094
2013-12-17,29.15,29.765,29.15,29.505,169491.091725
2013-12-18,29.505,29.88,29.325,29.855,219926.125331
2013-12-19,29.725,30.21,29.725,30.21,124737.114102
2013-12-20,30.075,30.295,29.545,29.9,342426.417022
2013-12-23,29.945,30.075,29.68,29.9,74829.491997
2013-12-24,29.99,30.12,29.9,29.945,20356.695704
2013-12-27,30.18,30.18,29.735,29.825,20070.342906
2013-12-30,29.915,30.09,29.825,29.915,25872.222358
2013-12-31,30.005,30.045,29.78,29.915,31615.866545
2014-01-02,29.915,29.915,28.405,28.895,137410.990118
2014-01-03,28.85,29.115,28.54,28.94,71364.199612
2014-01-06,29.16,29.38,29.03,29.38,67225.025211
2014-01-07,29.47,29.915,29.38,29.735,158644.62656
2014-01-08,29.825,29.825,29.38,29.605,67231.025208
2014-01-09,29.69,30.315,28.895,29.295,337909.478104
2014-01-10,29.47,29.65,29.03,29.03,133914.874219
2014-01-13,28.805,28.85,27.965,28.095,378369.340227
2014-01-14,28.32,28.715,28.14,28.405,255275.990009
2014-01-15,28.675,28.76,28.495,28.715,206378.367399
2014-01-16,28.76,29.03,28.63,28.895,141114.164737
2014-01-17,29.115,29.47,28.85,29.205,199503.42966
2014-01-20,29.25,29.25,28.985,29.25,35477.041085
2014-01-21,29.25,29.47,28.895,29.03,183423.320053
2014-01-22,28.94,29.115,28.14,28.32,196660.136964
2014-01-23,28.365,28.54,27.92,28.14,219049.890475
2014-01-24,28.095,28.14,27.255,27.965,206644.367266
2014-01-27,28.095,28.23,26.9,27.475,159373.685019
2014-01-28,27.7,28.01,27.565,27.74,104591.124175
2014-01-29,27.535,27.67,27.0,27.175,158305.685553
2014-01-30,27.22,27.845,27.09,27.755,125303.584407
2014-01-31,27.445,27.89,27.175,27.535,193072.84464
2014-02-03,27.715,27.8,26.105,26.91,218610.831871
2014-02-04,26.775,27.175,26.33,26.42,526731.148399
2014-02-05,26.73,27.22,26.24,26.91,531260.91084
2014-02-06,27.22,27.89,27.13,27.8,337487.243021
2014-02-07,28.025,28.07,27.49,27.715,157067.803819
2014-02-10,27.8,27.845,27.13,27.13,145203.692104
2014-02-11,27.31,27.8,27.22,27.67,337481.360671
2014-02-12,27.845,28.115,27.67,27.98,164684.976481
2014-02-13,27.98,28.335,27.755,27.89,268306.218788
2014-02-14,27.935,28.025,27.58,27.715,238155.527981
2014-02-18,28.025,28.07,27.625,27.845,308958.66905
2014-02-19,27.89,28.205,27.4,27.445,470818.117532
2014-02-20,27.67,27.89,27.445,27.67,256037.283746
2014-02-21,27.67,27.755,27.31,27.535,155409.451707
2014-02-24,27.445,27.625,27.355,27.355,199535.782585
2014-02-25,27.4,27.4,27.0,27.13,198871.194682
2014-02-26,27.19,27.28,26.295,26.43,258852.105868
2014-02-27,26.475,26.52,25.575,25.62,338238.066175
2014-02-28,25.215,26.925,24.765,26.52,921923.186097
2014-03-03,26.475,26.475,25.845,26.025,236294.705382
2014-03-04,26.295,26.43,26.025,26.25,117748.999949
2014-03-05,26.295,26.295,25.845,25.98,129290.52359
2014-03-06,25.935,26.43,25.935,26.34,137457.57833
2014-03-07,26.52,26.79,26.34,26.655,190878.022208
2014-03-10,26.745,26.745,26.07,26.115,91124.542673
2014-03-11,26.16,26.655,25.935,26.025,220274.125157
2014-03-12,25.415,25.71,25.35,25.62,138034.989806
2014-03-13,25.665,26.25,25.53,26.115,121606.409785
2014-03-14,26.25,26.43,26.115,26.25,64420.438378
2014-03-17,26.475,26.655,25.62,25.71,323949.838025
2014-03-18,25.89,26.475,25.53,26.205,208808.013243
2014-03-19,26.295,26.655,25.935,26.475,142787.928606
2014-03-20,26.52,27.775,26.025,27.235,584250.178463
2014-03-21,27.64,27.955,26.88,27.73,401781.563815
2014-03-24,28.045,28.09,27.46,27.685,185908.612928
2014-03-25,27.82,28.0,27.64,27.865,108074.887139
2014-03-26,28.095,28.095,27.235,27.505,191908.492281
2014-03-27,27.845,27.935,26.985,27.075,345118.886264
2014-03-28,27.305,27.44,26.715,27.35,109827.356851
2014-03-31,27.21,27.89,27.21,27.8,104957.476933
2014-04-01,27.665,27.98,27.075,27.26,992800.209482
2014-04-02,27.305,27.755,27.21,27.395,501721.513845
2014-04-03,27.53,27.89,27.485,27.89,383183.926055
2014-04-04,27.98,29.115,27.89,29.07,538069.378024
2014-04-07,29.205,29.25,28.21,28.48,255168.578298
2014-04-08,28.795,29.61,28.57,28.705,619483.337317
2014-04-09,28.935,29.66,28.75,29.66,795568.425745
2014-04-10,29.975,30.335,29.25,29.43,316713.841643
2014-04-11,29.205,30.065,29.115,29.84,237692.116448
2014-04-14,30.02,31.29,29.795,30.88,527639.147945
2014-04-15,31.15,31.15,30.29,30.745,266328.925659
2014-04-16,30.79,31.515,30.745,31.515,336289.596561
2014-04-17,31.47,32.33,31.015,31.965,420796.024896
2014-04-21,32.555,32.965,32.375,32.645,345181.356821
2014-04-22,32.51,32.6,32.105,32.555,122845.467989
2014-04-23,32.555,32.6,32.195,32.465,191631.080655
2014-04-24,32.51,32.825,32.285,32.51,244715.877642
2014-04-25,32.605,32.605,31.83,31.965,209021.07196
2014-04-28,32.17,32.355,31.67,31.855,101952.772553
2014-04-29,32.125,32.31,31.9,31.99,262007.516055
2014-04-30,32.125,32.125,31.26,31.58,488378.696987
2014-05-01,31.445,32.675,31.445,32.4,334930.538417
2014-05-02,32.58,32.72,32.17,32.31,87787.838459
2014-05-05,32.215,32.625,31.805,32.625,148317.690547
2014-05-06,32.675,32.945,32.265,32.855,428552.021018
2014-05-07,32.945,33.22,32.72,32.99,274739.980277
2014-05-08,32.9,33.04,31.9,31.9,335041.597185
2014-05-09,32.265,32.265,31.08,31.625,421358.495203
2014-05-12,31.99,32.72,31.945,32.49,223636.594064
2014-05-13,32.625,32.625,32.17,32.445,80557.136192
2014-05-14,32.17,32.31,30.895,31.08,291721.03061
2014-05-15,31.035,31.26,30.165,30.94,204872.603446
2014-05-16,30.985,31.215,30.305,30.85,107708.887322
2014-05-20,31.215,31.215,30.075,30.165,127002.28944
2014-05-21,30.395,31.395,30.21,31.395,101316.890518
2014-05-22,31.535,31.805,31.26,31.305,76476.667644
2014-05-23,31.445,31.49,31.08,31.35,79871.254182
2014-05-26,31.67,31.67,31.26,31.35,54025.384752
2014-05-27,31.49,31.49,30.985,31.035,122763.115089
2014-05-28,30.92,31.195,30.415,30.505,95421.246407
2014-05-29,30.735,30.87,30.415,30.78,116557.824074
2014-05-30,30.595,30.965,30.415,30.965,133907.109517
2014-06-02,31.195,31.42,30.965,31.42,97374.186607
2014-06-03,31.42,32.02,31.285,31.79,157282.156653
2014-06-04,31.88,32.295,31.79,32.25,224290.593737
2014-06-05,32.43,33.21,32.34,32.845,496237.869528
2014-06-06,33.03,33.12,32.48,32.48,162040.389568
2014-06-09,32.845,33.305,32.295,32.57,271309.629051
2014-06-10,32.34,33.21,32.34,33.21,209538.601113
2014-06-11,33.21,34.175,32.89,33.395,400860.623099
2014-06-12,34.085,35.735,33.99,34.815,897447.668923
2014-06-13,35.275,35.55,34.865,35.37,308549.845725
2014-06-16,35.55,36.145,35.37,36.055,195198.372989
2014-06-17,36.24,36.24,35.32,35.87,285390.916128
2014-06-18,35.87,36.7,35.87,36.425,266025.278752
2014-06-19,36.925,37.02,36.1,36.24,277580.802386
2014-06-20,36.055,36.7,36.055,36.605,143046.281418
2014-06-23,36.7,36.835,35.55,35.595,235138.941254
2014-06-24,35.645,36.1,34.75,34.91,581623.826835
2014-06-25,34.725,35.325,34.675,35.045,123982.408597
2014-06-26,35.14,35.14,34.17,34.585,177160.852596
2014-06-27,34.54,35.23,34.49,35.0,108883.004382
2014-06-30,35.37,36.295,35.045,36.11,268947.394938
2014-07-02,36.34,36.525,35.88,35.88,197911.66575
2014-07-03,35.925,36.015,35.325,35.88,75599.138671
2014-07-04,36.015,36.385,35.88,36.34,225806.357685
2014-07-07,36.525,36.525,35.0,35.275,252887.402968
2014-07-08,35.46,35.74,34.675,35.695,216888.12685
2014-07-09,35.74,36.11,35.325,35.645,404342.268417
2014-07-10,35.045,35.37,34.815,35.095,239417.997938
2014-07-11,35.095,35.325,34.215,34.49,165807.211214
2014-07-14,34.54,35.14,34.445,34.445,128838.994404
2014-07-15,34.4,34.49,33.385,33.705,182776.849788
2014-07-16,34.215,34.54,33.94,34.125,195696.37274
2014-07-17,34.675,35.23,34.31,34.725,380694.868476
2014-07-18,34.86,36.34,34.725,36.06,259799.8701
2014-07-21,36.11,36.245,35.695,36.06,130768.16991
2014-07-22,36.245,37.17,36.2,36.94,245540.465465
2014-07-23,36.94,37.265,36.8,37.03,273645.157295
2014-07-24,37.265,38.095,37.125,37.68,320085.72231
2014-07-25,37.77,38.325,37.63,38.095,320198.310489
2014-07-28,38.14,38.235,37.63,38.0,170972.85569
2014-07-29,37.91,38.42,37.86,38.375,274061.03944
2014-07-30,38.515,40.14,38.515,39.765,539743.141893
2014-07-31,39.3,40.0,38.56,39.49,853405.45565
2014-08-01,38.79,39.44,37.77,38.56,440014.956463
2014-08-05,38.56,38.605,36.745,37.445,706490.352637
2014-08-06,37.165,38.42,37.07,38.0,212496.599634
2014-08-07,38.185,38.465,37.4,38.185,177351.793677
2014-08-08,38.325,38.79,37.91,38.65,117963.588077
2014-08-11,38.93,39.44,38.235,38.375,223111.888444
2014-08-12,38.185,38.255,37.585,37.77,166863.210686
2014-08-13,37.86,38.325,37.675,38.14,136566.99054
2014-08-14,38.0,38.185,37.21,37.35,227548.945049
2014-08-15,37.305,38.05,37.025,37.955,245909.28881
2014-08-18,37.91,38.14,37.305,37.955,154119.92294
2014-08-19,37.86,38.79,37.84,38.375,167384.151602
2014-08-20,38.465,38.93,38.185,38.605,95922.069686
2014-08-21,38.605,39.905,38.605,39.72,215979.656716
2014-08-22,39.49,39.955,39.255,39.86,137405.931297
2014-08-25,40.09,40.695,40.09,40.14,243640.348768
2014-08-26,40.135,40.98,40.09,40.415,249609.639901
2014-08-27,40.65,40.65,39.485,39.81,197497.54831
2014-08-28,39.905,40.185,39.67,39.855,77848.784605
2014-08-29,40.185,40.555,39.81,40.555,94320.894016
2014-09-02,40.23,40.37,38.455,38.64,309101.727802
2014-09-03,39.11,39.39,38.78,38.97,269127.747789
2014-09-04,38.92,39.345,37.615,37.705,162326.860013
2014-09-05,37.475,38.41,37.475,38.175,135134.403021
2014-09-08,37.94,37.94,37.055,37.52,172378.854987
2014-09-09,37.66,38.22,37.425,37.425,130921.934539
2014-09-10,37.335,37.425,36.26,36.26,255058.931294
2014-09-11,35.98,36.82,35.325,36.725,248818.934414
2014-09-12,36.915,37.055,36.025,36.35,158927.567595
2014-09-15,36.54,36.68,35.51,35.605,199177.429823
2014-09-16,35.84,36.775,35.745,36.07,219060.125764
2014-09-17,36.305,36.61,35.745,36.07,136907.225664
2014-09-18,36.025,36.585,35.37,35.885,329213.717746
2014-09-19,36.07,36.165,35.045,35.325,200495.076223
2014-09-22,35.465,35.465,33.315,33.69,293342.441564
2014-09-23,33.69,34.81,33.5,33.97,297321.733692
2014-09-24,34.295,34.95,33.315,34.765,229992.82618
2014-09-25,34.815,34.815,33.685,34.155,170723.208756
2014-09-26,34.295,34.535,33.45,34.205,232881.648265
2014-09-29,34.11,34.86,33.825,34.72,113845.237195
2014-09-30,34.815,34.815,33.495,33.685,297369.733668
2014-10-01,33.875,34.46,32.46,32.65,587683.117923
2014-10-02,32.32,32.32,30.63,32.04,548234.667059
2014-10-03,32.415,32.885,31.52,31.52,230637.061152
2014-10-06,31.945,32.18,30.815,31.24,194852.84375
2014-10-07,31.1,31.85,30.58,30.675,195728.490371
2014-10-08,30.535,31.1,29.355,30.815,326003.36641
2014-10-09,30.77,31.425,29.92,29.92,305787.258871
2014-10-10,29.405,31.145,28.885,30.485,313923.37245
2014-10-14,30.345,30.345,27.805,28.56,425181.669762
2014-10-15,27.76,29.405,26.725,28.98,623304.982465
2014-10-16,28.32,30.535,27.945,30.015,565755.01124
2014-10-17,31.19,31.85,30.485,30.675,358194.526785
2014-10-20,31.05,31.38,30.25,31.05,237389.410717
2014-10-21,31.71,32.51,31.57,31.85,249362.463554
2014-10-22,32.225,32.51,29.64,29.83,296516.204683
2014-10-23,30.77,31.335,30.25,30.955,254156.814098
2014-10-24,30.815,30.955,29.97,30.205,240242.23282
2014-10-27,29.64,29.685,28.32,29.075,278861.742922
2014-10-28,29.17,29.69,28.79,29.17,213231.540443
2014-10-29,30.305,30.97,29.17,29.74,424360.96429
2014-10-30,29.31,29.455,28.555,29.12,324908.07284
2014-10-31,28.695,29.74,28.695,29.645,287437.268046
2014-11-03,29.93,29.93,28.46,28.555,183042.614361
2014-11-04,28.125,28.125,25.99,26.465,669604.724021
2014-11-05,26.895,27.935,26.63,27.89,357001.939146
2014-11-06,27.745,29.17,27.175,29.12,577595.240614
2014-11-07,29.405,30.305,29.265,30.025,232344.354416
2014-11-10,30.4,31.115,29.12,29.17,230716.002289
2014-11-11,29.075,30.64,28.835,30.12,137544.63711
2014-11-12,29.835,30.78,29.31,30.26,180867.438978
2014-11-13,30.305,30.305,28.74,29.17,225516.35783
2014-11-14,29.025,29.88,28.93,29.74,125558.643103
2014-11-17,29.405,30.07,29.075,29.69,95594.422791
2014-11-18,29.74,29.93,29.075,29.17,194453.314538
2014-11-19,29.36,29.405,28.505,28.645,268072.689493
2014-11-20,28.79,29.975,28.645,29.975,313167.255181
2014-11-21,30.545,31.115,30.07,30.45,193973.079484
2014-11-24,30.355,30.45,29.36,29.36,213020.834666
2014-11-25,29.65,29.745,28.55,28.835,360446.408012
2014-11-26,28.695,28.74,27.165,27.21,267449.866275
2014-11-27,26.445,26.445,23.865,24.245,522189.621258
2014-11-28,23.91,24.63,23.435,23.96,332454.539655
2014-12-01,23.29,23.385,20.755,21.09,1465283.267358
2014-12-02,20.275,21.47,20.085,20.375,890874.495739
2014-12-03,20.9,22.24,20.805,21.76,452664.832491
2014-12-04,21.52,21.855,20.325,20.42,383376.396547
2014-12-05,20.085,20.66,19.75,20.18,290862.325157
2014-12-08,19.415,19.465,17.025,17.84,581085.709457
2014-12-09,17.695,19.605,17.385,19.605,500051.044092
2014-12-10,18.41,18.41,16.31,16.64,602439.110545
2014-12-11,16.545,17.36,16.45,16.595,693537.064996
2014-12-12,16.115,16.93,15.445,16.545,378268.987336
2014-12-15,16.93,17.405,16.02,16.165,272347.863826
2014-12-16,15.925,18.365,15.78,17.885,544693.021771
2014-12-17,18.075,20.565,17.31,19.465,503921.042157
2014-12-18,21.235,21.28,18.41,18.745,538233.495589
2014-12-19,19.415,19.465,18.365,19.37,452294.362088
2014-12-22,19.13,19.13,17.935,18.075,212245.893877
2014-12-23,18.365,19.035,18.03,18.84,186627.671392
2014-12-24,18.61,18.705,18.17,18.27,118935.117003
2014-12-29,18.85,19.14,17.83,17.88,174964.147812
2014-12-30,17.83,18.075,17.155,17.64,116363.235936
2014-12-31,17.155,18.17,16.865,17.83,147173.926413
2015-01-02,17.59,18.705,17.59,18.415,98367.480228
2015-01-05,17.59,17.64,15.94,16.09,261661.163287
2015-01-06,15.75,15.795,13.615,13.76,618621.808336
2015-01-07,14.44,15.215,14.15,14.83,426749.551331
2015-01-08,15.12,15.165,14.295,14.635,621374.512842
2015-01-09,14.49,14.49,13.375,13.905,342029.476044
2015-01-12,13.275,13.275,11.92,12.21,302142.20187
2015-01-13,11.97,12.355,11.775,11.97,227738.003778
2015-01-14,11.87,13.905,11.775,13.81,374530.989205
2015-01-15,14.295,14.61,12.55,12.795,445894.482935
2015-01-16,13.275,14.44,13.085,14.055,350278.295449
2015-01-19,13.615,14.055,13.57,13.81,62311.380609
2015-01-20,13.52,13.52,12.89,12.94,183919.437452
2015-01-21,13.375,13.905,12.94,12.985,188474.611645
2015-01-22,12.84,12.89,11.92,12.6,425162.728595
2015-01-23,12.355,13.3,12.31,12.455,299280.203301
2015-01-26,12.6,12.985,12.33,12.455,315538.312819
2015-01-27,12.6,12.795,12.26,12.355,409024.148429
2015-01-28,12.43,12.575,11.645,11.695,523286.79718
2015-01-29,11.89,12.04,10.915,11.4,258679.282425
2015-01-30,11.4,12.775,11.205,12.575,367957.345433
2015-02-02,13.165,13.995,12.575,13.8,391785.568813
2015-02-03,14.585,16.59,14.385,16.15,771862.437598
2015-02-04,15.12,15.365,14.19,14.19,573974.771836
2015-02-05,15.12,15.71,14.83,15.61,587315.00046
2015-02-06,16.54,16.885,16.0,16.395,391195.804402
2015-02-09,16.785,17.225,16.54,16.835,327643.483237
2015-02-10,16.64,16.64,15.365,15.365,372847.225341
2015-02-11,15.17,16.1,14.83,15.805,237309.057816
2015-02-12,16.685,17.615,15.905,16.295,625214.040334
2015-02-13,17.13,17.13,15.805,15.855,472641.057797
2015-02-17,15.61,16.835,15.22,16.735,269851.276839
2015-02-18,16.295,16.685,15.805,15.805,438092.486836
2015-02-19,15.12,16.1,14.875,15.905,287590.326793
2015-02-20,16.345,16.345,15.17,15.365,269658.806347
2015-02-23,14.975,15.415,14.83,15.075,154222.628771
2015-02-24,15.22,15.465,15.02,15.315,259922.928862
2015-02-25,15.44,16.475,15.34,16.38,345039.003951
2015-02-26,16.035,16.475,15.935,16.035,327878.777237
2015-02-27,16.28,16.575,15.39,15.49,224427.417198
2015-03-02,15.735,16.13,15.34,15.785,144538.163025
2015-03-03,15.885,16.38,15.785,16.08,191611.198312
2015-03-04,16.23,16.28,15.59,16.13,195436.137576
2015-03-05,16.08,16.08,15.54,15.735,142779.105081
2015-03-06,15.64,15.835,15.34,15.59,136654.755202
2015-03-09,15.59,15.935,15.245,15.295,137547.931226
2015-03-10,14.995,15.195,14.305,14.405,168865.209685
2015-03-11,14.555,14.65,14.11,14.355,113425.943287
2015-03-12,14.555,14.6,14.11,14.205,116924.176832
2015-03-13,13.91,14.01,13.22,13.765,218122.24388
2015-03-16,13.22,13.32,12.58,13.025,144342.633711
2015-03-17,12.925,13.565,12.68,13.12,160293.213971
2015-03-18,12.975,14.305,12.925,14.255,179743.43954
2015-03-19,13.615,13.96,13.465,13.665,79705.607206
2015-03-20,14.16,14.405,13.715,13.715,132525.580796
2015-03-23,13.86,14.925,13.86,14.6,274290.215796
2015-03-24,14.995,15.195,14.8,14.945,182745.908627
2015-03-25,15.245,15.935,15.195,15.835,272467.981413
2015-03-26,16.38,16.73,15.885,15.985,473049.528181
2015-03-27,15.61,15.71,15.215,15.41,144963.809871
2015-03-30,15.56,15.76,14.615,14.815,156555.921722
2015-03-31,14.615,15.065,14.27,14.515,165372.505549
2015-04-01,14.615,15.015,14.515,14.765,148011.455406
2015-04-02,14.515,14.915,14.32,14.665,100124.420526
2015-04-06,14.965,15.91,14.965,15.66,237407.528355
2015-04-07,15.56,16.205,15.46,16.105,149739.101601
2015-04-08,15.76,16.01,15.065,15.41,200074.841139
2015-04-09,15.61,15.86,15.41,15.76,250508.227687
2015-04-10,15.76,16.655,15.71,16.105,278350.802001
2015-04-13,16.505,16.605,16.01,16.255,128124.994761
2015-04-14,16.405,17.4,16.405,17.35,305049.612181
2015-04-15,17.895,19.685,17.895,18.99,542210.552424
2015-04-16,18.595,19.785,18.045,19.19,292590.677234
2015-04-17,18.99,19.49,18.395,18.79,212816.128886
2015-04-20,18.84,19.49,18.79,19.04,372819.578296
2015-04-21,19.14,19.19,17.75,18.045,254745.284392
2015-04-22,18.045,18.62,17.65,17.895,196887.078027
2015-04-23,18.145,18.695,18.145,18.245,155635.686888
2015-04-24,18.295,18.645,18.045,18.645,162499.448162
2015-04-27,20.125,22.13,20.125,21.325,782075.138374
2015-04-28,21.705,22.105,20.7,21.05,337700.419385
2015-04-29,21.05,21.905,20.75,21.505,364734.052927
2015-04-30,21.755,21.955,21.05,21.955,293811.029565
2015-05-01,21.705,22.255,21.655,22.055,213925.657743
2015-05-04,22.205,22.205,21.655,21.955,219722.125433
2015-05-05,22.355,22.855,21.955,22.105,273230.45162
2015-05-06,21.905,22.405,21.25,21.4,305534.082527
2015-05-07,21.1,21.15,20.3,20.5,276145.74428
2015-05-08,20.55,21.4,20.3,21.2,175796.735631
2015-05-11,21.25,21.35,20.55,20.65,102151.243042
2015-05-12,20.75,21.655,20.75,21.455,153298.982174
2015-05-13,21.955,22.155,20.85,21.05,303037.966128
2015-05-14,21.1,21.15,20.35,20.6,218404.243739
2015-05-15,20.55,20.9,20.2,20.75,119124.411026
2015-05-19,20.65,20.75,19.75,19.75,193125.550496
2015-05-20,20.1,20.85,20.0,20.6,215164.245359
2015-05-21,21.05,21.605,21.05,21.555,114629.589744
2015-05-22,21.2,21.4,21.0,21.25,197412.371882
2015-05-25,21.25,21.35,21.05,21.05,34488.453344
2015-05-26,20.9,21.28,20.75,20.95,150593.454115
2015-05-27,21.08,21.28,20.425,20.675,152049.100446
2015-05-28,20.525,20.575,20.02,20.225,182146.261868
2015-05-29,20.275,20.425,20.02,20.425,140936.164826
2015-06-01,20.325,20.425,19.92,20.07,99200.773929
2015-06-02,20.225,20.625,20.12,20.275,145116.515677
2015-06-03,20.275,20.65,19.72,19.92,164039.565039
2015-06-04,19.77,19.87,19.065,19.115,131314.993166
2015-06-05,18.765,19.47,18.41,19.165,117277.117832
2015-06-08,18.915,19.165,18.36,18.665,109488.886432
2015-06-09,18.965,19.215,18.865,19.115,75272.668246
2015-06-10,19.67,19.82,19.265,19.47,219206.360985
2015-06-11,19.62,19.62,19.215,19.37,173271.67807
2015-06-12,19.115,19.165,18.615,18.665,136395.343567
2015-06-15,18.41,18.41,17.76,17.86,274879.86256
2015-06-16,17.81,18.665,17.655,18.26,194849.431987
2015-06-17,19.115,19.47,18.515,18.715,341445.241042
2015-06-18,18.915,19.09,18.31,18.41,171873.914063
2015-06-19,18.36,19.165,18.01,19.165,177519.91124
2015-06-22,18.865,19.265,18.615,19.065,95456.187566
2015-06-23,18.915,19.77,18.865,19.52,261321.634045
2015-06-24,19.47,20.475,19.42,20.425,452624.950158
2015-06-25,20.58,20.63,19.67,19.77,158977.096982
2015-06-26,19.595,19.595,18.885,19.085,149151.807777
2015-06-29,18.58,18.63,17.82,18.025,175520.500475
2015-06-30,18.38,18.43,17.77,17.92,121826.056734
2015-07-02,17.465,17.975,17.11,17.72,130616.993515
2015-07-03,17.72,17.72,17.165,17.515,83320.311281
2015-07-06,16.655,17.415,16.505,17.01,172376.737341
2015-07-07,17.01,17.72,16.05,17.315,188637.199799
2015-07-08,17.315,17.465,16.05,16.05,129608.994019
2015-07-09,16.81,17.06,16.15,16.15,233845.412489
2015-07-10,16.355,16.505,15.695,16.0,218479.420172
2015-07-13,15.95,16.405,15.95,16.05,105516.41783
2015-07-14,15.795,16.405,15.695,16.05,148829.925585
2015-07-15,16.05,16.1,15.24,15.34,184831.907584
2015-07-16,15.595,15.695,14.885,15.085,198494.371341
2015-07-17,14.985,15.19,14.075,14.275,202168.13421
2015-07-20,14.275,14.275,13.215,13.265,215377.657017
2015-07-21,13.315,13.77,13.01,13.365,429964.726194
2015-07-22,13.265,13.62,12.86,13.165,310094.786129
2015-07-23,13.315,13.67,12.505,12.91,181171.909414
2015-07-24,12.91,13.115,12.405,12.405,154316.628724
2015-07-27,12.05,12.15,11.29,11.29,210845.423989
2015-07-28,11.59,12.31,10.775,11.795,282511.858744
2015-07-29,11.925,12.435,11.54,12.285,216756.479857
2015-07-30,12.485,12.845,12.13,12.54,278065.978614
2015-07-31,12.54,12.54,12.025,12.13,172810.737124
2015-08-04,12.08,12.13,11.67,11.67,107619.475602
2015-08-05,11.82,12.08,11.155,11.21,252663.991315
2015-08-06,11.515,13.82,11.105,13.255,481156.23001
2015-08-07,13.205,13.82,12.23,12.23,227259.533429
2015-08-10,12.59,13.765,12.385,13.615,259874.693592
2015-08-11,13.05,13.51,12.59,13.355,277883.037529
2015-08-12,13.51,13.92,13.155,13.715,238390.351393
2015-08-13,13.715,13.82,12.845,13.305,198903.665254
2015-08-14,13.155,13.56,12.745,13.155,215765.068588
2015-08-17,12.895,13.155,12.485,12.64,147269.455777
2015-08-18,12.64,12.95,12.285,12.69,160463.919768
2015-08-19,12.435,12.69,11.77,12.025,227127.062907
2015-08-20,12.025,12.285,11.77,12.285,150081.336724
2015-08-21,12.285,12.285,11.565,11.72,435778.017405
2015-08-24,10.85,11.615,10.185,10.235,393636.626711
2015-08-25,11.31,11.465,10.645,10.8,596296.878322
2015-08-26,11.25,12.285,11.04,12.23,281606.447432
2015-08-27,12.93,13.91,12.775,13.445,399716.153083
2015-08-28,13.395,14.845,13.29,14.74,312230.549767
2015-08-31,14.275,16.24,13.81,15.62,295622.322777
2015-09-01,14.895,15.36,14.43,14.945,304868.671095
2015-09-02,15.205,15.41,13.705,14.43,397745.565833
2015-09-03,14.585,15.1,14.17,14.43,183196.967225
2015-09-04,14.22,14.895,14.12,14.585,155561.333984
2015-09-08,14.845,15.05,14.38,14.585,124428.526021
2015-09-09,14.845,14.895,13.135,13.655,249153.522482
2015-09-10,13.91,14.17,13.345,13.86,202374.487048
2015-09-11,13.395,13.445,12.98,13.395,169799.562159
2015-09-14,13.135,13.345,12.67,12.725,116388.530041
2015-09-15,12.88,13.24,12.57,12.725,101770.302056
2015-09-16,13.135,13.705,13.085,13.5,193868.491301
2015-09-17,13.655,14.48,13.395,14.38,197721.07761
2015-09-18,13.91,14.22,13.705,14.17,146840.867756
2015-09-21,14.43,14.945,14.325,14.48,182530.732264
2015-09-22,14.015,14.43,13.91,14.38,123826.291028
2015-09-23,14.585,14.635,13.55,13.6,290785.384019
2015-09-24,13.705,13.91,13.395,13.705,168003.210116
2015-09-25,14.065,14.48,13.855,14.43,297209.26316
2015-09-28,14.14,14.245,13.83,13.985,135621.343954
2015-09-29,14.195,14.51,13.83,14.3,218063.890968
2015-09-30,14.3,14.77,13.985,14.09,136771.931614
2015-10-01,14.61,14.715,14.245,14.51,162880.153854
2015-10-02,14.245,15.03,14.14,14.975,171935.678738
2015-10-05,15.29,16.28,15.135,15.915,341381.123427
2015-10-06,16.075,17.585,15.97,17.48,338983.477567
2015-10-07,18.215,18.785,17.22,17.64,491712.107085
2015-10-08,17.745,19.31,17.64,18.945,687093.656453
2015-10-09,19.255,19.385,17.795,18.055,610413.106558
2015-10-13,17.275,18.215,16.805,17.325,335824.773264
2015-10-14,17.325,17.9,17.325,17.585,136334.04948
2015-10-15,17.43,17.535,16.7,17.38,177280.852536
2015-10-16,17.69,17.85,17.065,17.275,339354.418558
2015-10-19,16.91,16.96,16.23,16.28,287094.327041
2015-10-20,16.18,16.96,16.18,16.49,175589.441617
2015-10-21,16.385,16.595,15.97,16.125,220257.301636
2015-10-22,16.335,16.805,15.915,15.97,407230.149326
2015-10-23,15.76,16.125,15.445,15.81,233585.412619
2015-10-26,15.76,15.81,14.975,15.135,232348.589708
2015-10-27,14.67,14.775,14.195,14.3,226764.239559
2015-10-28,14.64,15.96,14.43,15.535,333263.598074
2015-10-29,15.59,16.275,15.43,15.485,200204.017545
2015-10-30,15.695,15.695,14.85,15.485,213993.187121
2015-11-02,15.17,16.01,15.115,15.8,102693.478065
2015-11-03,16.22,16.96,16.115,16.905,265749.161243
2015-11-04,17.065,17.17,16.115,16.275,287996.679531
2015-11-05,16.17,16.535,16.01,16.065,121168.292357
2015-11-06,15.8,16.17,15.535,15.59,167510.033892
2015-11-09,15.275,15.745,15.065,15.22,287053.032944
2015-11-10,13.955,15.065,13.825,14.275,794290.308737
2015-11-11,14.38,14.43,13.695,13.8,361758.525003
2015-11-12,13.22,13.59,13.165,13.27,200962.134813
2015-11-13,13.06,13.745,12.585,13.22,275919.391452
2015-11-16,13.115,14.165,13.115,14.165,301777.613817
2015-11-17,13.905,14.115,13.59,13.64,148427.690492
2015-11-18,13.955,14.22,13.43,13.745,134679.109131
2015-11-19,13.695,13.85,13.27,13.59,136278.873037
2015-11-20,13.43,13.59,12.905,12.955,146809.573654
2015-11-23,12.905,13.905,12.745,13.8,349584.060502
2015-11-24,14.06,14.535,14.06,14.38,216403.656504
2015-11-25,14.06,14.54,13.85,14.06,195519.196358
2015-11-26,14.18,14.34,13.76,13.76,65396.673184
2015-11-27,13.705,13.81,13.335,13.545,99716.303083
2015-11-30,13.76,13.97,13.125,13.28,206971.190632
2015-12-01,13.28,13.545,13.015,13.28,265223.043859
2015-12-02,13.015,13.335,12.7,12.75,271850.217016
2015-12-03,12.965,13.335,12.645,13.015,178049.087446
2015-12-04,12.805,12.86,11.8,12.01,303486.554139
2015-12-07,11.43,11.535,10.32,10.69,441725.779137
2015-12-08,10.425,11.11,10.055,10.585,258531.988381
2015-12-09,10.845,11.375,10.69,11.06,246700.817826
2015-12-10,10.585,11.695,10.585,11.64,305644.788354
2015-12-11,11.27,11.43,10.69,10.9,141608.046843
2015-12-14,10.585,10.74,10.32,10.425,175719.323905
2015-12-15,10.635,10.845,10.585,10.69,154978.157805
2015-12-16,10.585,10.845,10.37,10.475,135919.93204
2015-12-17,10.425,10.53,10.105,10.265,189393.081774
2015-12-18,10.105,10.475,9.79,9.895,329691.364566
2015-12-21,9.84,10.53,9.84,10.21,150917.336306
2015-12-22,10.16,10.845,10.16,10.69,149714.278084
2015-12-23,10.955,11.745,10.955,11.64,272495.863752
2015-12-24,11.96,12.065,11.43,11.64,119888.528291
2015-12-29,11.6,11.655,10.965,11.23,118503.705454
2015-12-30,11.015,11.175,10.75,10.855,81194.07705
2015-12-31,10.805,11.335,10.805,11.23,99997.361766
2016-01-04,11.39,11.71,11.12,11.39,132766.168911
2016-01-05,11.335,11.44,11.23,11.44,126184.525143
2016-01-06,10.91,11.335,10.645,10.75,378402.046093
2016-01-07,10.485,10.645,9.95,10.005,384268.04316
2016-01-08,10.485,10.485,9.95,10.325,270343.276593
2016-01-11,10.22,10.22,9.205,9.42,512431.743784
2016-01-12,9.58,9.685,8.73,9.315,471709.999439
2016-01-13,9.685,9.845,8.885,8.94,349091.707807
2016-01-14,9.155,9.63,8.515,9.63,237831.998731
2016-01-15,8.355,8.995,8.3,8.62,257289.989002
2016-01-18,8.515,8.675,8.195,8.41,234979.411922
2016-01-19,8.57,8.835,8.09,8.14,447109.070563
2016-01-20,7.875,8.57,7.45,8.355,380963.927165
2016-01-21,8.3,9.365,8.195,9.1,370956.520404
2016-01-22,9.9,10.06,9.315,9.685,308895.845552
2016-01-25,9.315,9.685,8.995,9.42,245290.818531
2016-01-26,9.52,10.645,9.415,10.375,538918.55407
2016-01-27,10.285,11.73,10.23,10.925,591460.174858
2016-01-28,11.995,12.05,11.25,11.835,477362.467201
2016-01-29,12.105,12.32,11.625,11.835,257691.63586
2016-02-01,11.355,11.835,11.195,11.785,289460.325858
2016-02-02,11.195,11.625,10.925,11.085,244862.112863
2016-02-03,11.625,12.16,10.82,11.995,587395.706302
2016-02-04,12.105,12.695,11.785,12.32,575224.182976
2016-02-05,11.995,12.585,11.785,12.265,344098.180892
2016-02-08,12.105,12.48,11.835,11.995,341814.417328
2016-02-09,12.05,12.265,10.98,11.085,440557.42678
2016-02-10,11.085,11.355,10.23,10.39,565764.187706
2016-02-11,10.125,10.445,9.695,10.23,414652.498556
2016-02-12,10.765,11.035,10.445,10.605,209235.660088
2016-02-16,10.98,10.98,10.285,10.335,122801.350364
2016-02-17,10.765,11.3,10.605,11.085,339181.712762
2016-02-18,11.515,11.625,10.71,10.98,264005.985644
2016-02-19,10.605,10.875,10.445,10.71,194819.549649
2016-02-22,11.355,11.515,11.14,11.46,366410.052089
2016-02-23,11.355,11.515,10.875,11.14,294484.676287
2016-02-24,10.655,11.25,10.495,11.25,292522.20668
2016-02-25,11.1,11.26,10.67,10.94,571093.714453
2016-02-26,11.315,11.475,10.83,10.99,209891.65976
2016-02-29,11.26,11.53,11.155,11.53,285025.033958
2016-03-01,11.69,12.555,11.315,12.445,618972.63169
2016-03-02,12.23,13.31,12.07,13.255,565724.305373
2016-03-03,13.31,14.115,13.04,13.9,490466.460649
2016-03-04,14.28,14.495,13.9,14.28,410164.147859
2016-03-07,14.71,15.035,14.28,14.495,423278.141302
2016-03-08,14.225,14.28,13.63,13.955,531607.145961
2016-03-09,14.33,14.44,13.955,14.065,266153.278688
2016-03-10,14.01,14.225,13.415,14.065,234251.059345
2016-03-11,14.28,14.44,13.845,13.955,195630.137479
2016-03-14,13.47,14.115,13.415,13.795,141687.693862
2016-03-15,13.63,13.685,12.985,13.095,229539.414642
2016-03-16,13.36,13.685,13.255,13.525,323620.661719
2016-03-17,13.36,13.36,12.445,12.93,731173.046178
2016-03-18,13.2,13.36,12.5,12.77,273262.804545
2016-03-21,12.66,12.985,12.555,12.985,193815.19721
2016-03-22,12.93,12.985,12.61,12.66,153655.687878
2016-03-23,12.555,12.555,11.53,11.745,294617.264456
2016-03-24,11.37,12.125,11.155,12.125,195791.902104
2016-03-28,12.18,12.235,11.315,11.425,378764.045912
2016-03-29,11.11,11.705,10.95,11.545,189656.963995
2016-03-30,11.98,12.195,11.38,11.435,212316.246783
2016-03-31,11.435,11.76,11.165,11.165,358215.938539
2016-04-01,11.055,11.3,10.895,11.165,210806.718126
2016-04-04,11.11,11.22,10.625,10.68,234724.000285
2016-04-05,10.625,10.95,10.405,10.515,215059.421882
2016-04-06,11.055,11.925,10.73,11.925,912813.425946
2016-04-07,11.705,11.815,11.165,11.49,314402.901622
2016-04-08,12.035,12.25,11.49,11.6,906512.017332
2016-04-11,12.085,12.085,11.655,11.87,375403.929945
2016-04-12,12.035,12.465,11.76,12.36,566095.952246
2016-04-13,12.36,12.9,12.195,12.79,494601.046817
2016-04-14,12.79,12.845,12.195,12.305,620452.866244
2016-04-15,12.035,12.115,11.76,11.925,193883.667764
2016-04-18,11.33,12.195,11.275,11.815,186257.789224
2016-04-19,12.25,12.955,11.98,12.955,439921.191804
2016-04-20,12.735,13.39,12.52,12.685,750228.919003
2016-04-21,13.01,13.01,12.36,12.41,723033.520836
2016-04-22,12.685,12.955,12.52,12.79,306765.611323
2016-04-25,12.79,12.955,12.36,12.41,250467.404178
2016-04-26,12.52,12.74,12.305,12.41,330214.187834
2016-04-27,12.72,13.1,12.555,13.045,370938.167472
2016-04-28,13.045,13.425,12.88,13.045,529491.264666
2016-04-29,13.205,13.37,13.045,13.37,451105.539153
2016-05-02,13.315,13.315,12.61,12.72,271221.04086
2016-05-03,12.555,12.555,11.955,11.955,347863.35548
2016-05-04,12.175,12.335,11.63,11.74,250754.227564
2016-05-05,12.23,12.285,11.575,11.795,227215.768745
2016-05-06,11.795,12.175,11.63,11.685,166775.21073
2016-05-09,11.74,11.795,11.14,11.25,225920.357628
2016-05-10,11.415,11.63,11.25,11.47,123140.526665
2016-05-11,11.52,12.065,11.195,11.85,300276.908685
2016-05-12,12.175,12.445,11.74,12.445,298084.55684
2016-05-13,12.23,12.39,12.065,12.285,132477.463173
2016-05-16,12.61,13.37,12.555,13.205,498151.986218
2016-05-17,13.425,14.13,13.1,13.75,377333.92898
2016-05-18,13.585,13.75,12.72,12.72,321200.662929
2016-05-19,12.445,13.15,12.175,13.045,383771.455173
2016-05-20,13.15,13.425,12.825,12.88,217969.891015
2016-05-24,12.825,13.315,12.77,12.77,126553.701429
2016-05-25,12.99,13.535,12.88,13.37,216203.186016
2016-05-26,13.535,13.695,13.15,13.15,148332.514069
2016-05-27,13.08,13.295,12.97,13.13,180382.733338
2016-05-30,13.08,13.24,12.97,13.08,50430.210079
2016-05-31,13.08,13.73,13.08,13.73,603879.227472
2016-06-01,13.35,13.62,13.08,13.08,290240.090174
2016-06-02,12.97,13.35,12.86,13.35,169668.268107
2016-06-03,13.35,13.405,13.08,13.24,85775.133583
2016-06-06,13.46,13.84,13.46,13.73,354209.117013
2016-06-07,13.895,15.31,13.84,14.71,607517.696241
2016-06-08,15.8,15.8,14.765,14.875,623996.629178
2016-06-09,14.495,14.985,14.495,14.71,255252.342962
2016-06-10,14.33,14.495,13.73,13.895,195431.078755
2016-06-13,13.62,14.165,13.62,13.95,153442.746808
2016-06-14,13.785,14.06,13.405,13.57,231136.943255
2016-06-15,13.46,13.84,13.185,13.73,349509.942892
2016-06-16,13.57,13.57,12.915,12.97,349897.119169
2016-06-17,13.295,13.46,13.08,13.08,215455.421684
2016-06-20,13.405,13.62,13.24,13.46,165233.329148
2016-06-21,13.35,13.405,13.08,13.35,67642.31912
2016-06-22,13.515,13.62,12.915,13.13,238491.057225
2016-06-23,13.35,13.57,13.185,13.515,116041.824332
2016-06-24,12.48,13.24,12.315,12.97,216777.303376
2016-06-27,12.805,13.025,12.26,12.425,187888.14135
2016-06-28,12.895,13.33,12.84,13.33,226562.945542
2016-06-29,13.385,14.04,13.275,14.04,313728.431371
2016-06-30,13.935,14.04,13.605,13.935,155796.157396
2016-07-04,14.15,14.205,13.77,13.99,80203.959898
2016-07-05,13.66,13.77,13.275,13.385,154701.452061
2016-07-06,13.275,13.685,13.115,13.44,190458.022418
2016-07-07,13.66,13.77,13.115,13.275,167509.680951
2016-07-08,13.495,13.495,13.17,13.275,69407.730002
2016-07-11,13.225,13.44,12.95,12.95,159095.920452
2016-07-12,13.33,13.385,13.115,13.33,204747.074097
2016-07-13,13.55,13.605,13.06,13.275,136308.520081
2016-07-14,13.385,13.495,13.33,13.385,85919.95704
2016-07-15,13.44,13.44,13.225,13.225,53059.267588
2016-07-18,13.115,13.385,13.06,13.275,72421.610848
2016-07-19,13.17,13.33,13.06,13.115,77998.549236
2016-07-20,12.895,13.17,12.675,13.115,95241.364144
2016-07-21,13.115,13.44,12.895,12.895,144463.810121
2016-07-22,13.17,13.275,12.785,13.225,150681.689365
2016-07-25,13.06,13.115,12.62,12.785,216267.656572
2016-07-26,12.675,12.84,12.62,12.785,79285.725063
2016-07-27,12.875,12.93,12.215,12.325,142264.164162
2016-07-28,12.27,12.38,12.16,12.38,69691.72986
2016-07-29,12.325,12.71,12.27,12.71,79176.548647
2016-08-02,12.6,12.71,12.49,12.71,69578.553446
2016-08-03,12.71,13.26,12.545,13.205,116847.118047
2016-08-04,13.15,13.585,13.095,13.15,248463.993415
2016-08-05,13.26,13.26,12.6,12.985,117368.294257
2016-08-08,13.205,13.53,13.205,13.315,132259.93387
2016-08-09,13.42,13.585,13.15,13.26,125723.231256
2016-08-10,13.26,13.37,13.04,13.15,91240.895556
2016-08-11,13.205,13.42,13.095,13.205,140686.98848
2016-08-12,13.205,13.315,13.095,13.095,42731.272752
2016-08-15,13.26,13.695,13.26,13.695,243364.113612
2016-08-16,13.695,13.695,13.53,13.64,71066.082114
2016-08-17,13.585,13.75,13.37,13.53,206534.01438
2016-08-18,13.695,13.97,13.695,13.915,124444.290719
2016-08-19,13.86,13.915,13.64,13.695,61607.616255
2016-08-22,13.53,13.585,13.26,13.315,65991.967004
2016-08-23,13.315,13.42,13.15,13.37,121818.174385
2016-08-24,13.26,13.315,12.93,12.93,101024.890664
2016-08-25,12.985,13.15,12.875,13.15,62233.851236
2016-08-26,13.15,13.26,12.93,12.985,138931.812887
2016-08-29,12.91,13.075,12.745,13.075,73106.198741
2016-08-30,13.02,13.185,12.8,12.855,62610.909871
2016-08-31,12.8,12.91,12.525,12.58,103125.477849
2016-09-01,12.58,12.745,12.415,12.525,75900.903226
2016-09-02,12.745,12.855,12.605,12.745,61541.969229
2016-09-06,12.91,13.24,12.745,13.185,149002.160793
2016-09-07,13.405,13.68,13.35,13.515,206123.073409
2016-09-08,13.68,14.28,13.625,14.17,449080.598989
2016-09-09,14.005,14.225,13.68,13.84,171994.03165
2016-09-12,13.515,14.445,13.46,14.005,180145.086398
2016-09-13,14.17,14.17,13.515,13.57,125561.584278
2016-09-14,13.405,14.06,13.35,13.515,105577.476623
2016-09-15,13.625,14.005,13.515,13.735,102189.478317
2016-09-16,13.625,13.95,13.515,13.84,178275.440274
2016-09-19,14.005,14.17,13.625,13.735,136068.990789
2016-09-20,13.625,13.84,13.35,13.405,157966.97984
2016-09-21,13.625,13.84,13.515,13.68,139847.577135
2016-09-22,14.005,14.06,13.625,13.68,119857.469483
2016-09-23,13.625,13.68,13.295,13.57,78866.078214
2016-09-26,13.625,13.79,13.46,13.46,55605.736903
2016-09-27,13.295,13.405,13.13,13.295,106901.593608
2016-09-28,13.77,14.925,13.44,14.705,412704.970118
2016-09-29,14.595,15.475,14.485,14.76,256099.989597
2016-09-30,14.76,15.2,14.76,14.925,128184.524143
2016-10-03,15.2,15.2,14.705,14.98,78682.3136
2016-10-04,15.035,15.09,14.43,14.65,149446.395865
2016-10-05,14.98,15.64,14.98,15.42,217407.891296
2016-10-06,15.695,16.245,15.695,16.025,223235.770735
2016-10-07,16.025,16.08,15.475,15.585,212847.305341
2016-10-11,15.97,16.245,15.805,16.245,174935.559591
2016-10-12,16.025,16.08,15.695,15.695,102646.772206
2016-10-13,15.695,16.08,15.2,15.915,170977.090982
2016-10-14,16.08,16.08,15.75,16.08,103723.47755
2016-10-17,15.97,15.97,15.585,15.695,146842.867755
2016-10-18,15.97,16.3,15.915,16.025,124514.761272
2016-10-19,16.19,17.24,16.19,17.075,401843.446137
2016-10-20,16.74,17.015,16.66,16.795,87582.544444
2016-10-21,16.63,16.96,16.575,16.685,174963.206636
2016-10-24,16.52,16.905,16.275,16.41,164033.682689
2016-10-25,16.41,16.685,16.08,16.08,116425.353552
2016-10-26,15.75,16.19,15.475,15.805,178574.498948
2016-10-27,15.84,16.17,15.73,15.73,118821.587648
2016-10-28,15.73,15.84,15.345,15.51,79272.548599
2016-10-31,15.345,15.455,15.01,15.125,98333.480245
2016-11-01,15.29,15.51,14.9,15.345,94604.305639
2016-11-02,15.125,15.235,14.9,15.07,86420.309731
2016-11-03,15.125,15.18,14.68,14.68,108272.063511
2016-11-04,14.57,14.845,14.405,14.625,81123.371203
2016-11-07,14.955,15.125,14.735,14.845,92262.189163
2016-11-08,14.68,14.79,14.405,14.57,69642.906355
2016-11-09,14.35,15.675,14.35,15.675,156962.392107
2016-11-10,15.785,15.785,15.4,15.565,92970.777044
2016-11-11,15.29,15.29,14.35,14.515,115285.82471
2016-11-14,14.405,14.9,14.24,14.79,85569.839568
2016-11-15,15.01,15.645,15.01,15.62,162182.860085
2016-11-16,15.455,15.455,15.125,15.29,137521.225357
2016-11-17,15.51,15.675,15.235,15.29,94767.952616
2016-11-18,15.345,15.455,15.07,15.125,51086.562692
2016-11-21,15.51,15.84,15.455,15.455,121916.527277
2016-11-22,15.51,15.62,15.29,15.565,122500.174044
2016-11-23,15.29,15.675,15.29,15.51,89422.072936
2016-11-24,15.455,15.84,15.455,15.62,165641.799532
2016-11-25,15.51,15.595,15.18,15.18,129284.405946
2016-11-28,15.435,15.435,14.88,14.99,144989.927505
2016-11-29,14.66,14.715,13.72,13.94,420128.966406
2016-11-30,15.38,15.6,14.66,15.49,333774.538995
2016-12-01,15.985,16.705,15.875,16.375,336276.655391
2016-12-02,16.32,16.76,16.32,16.32,133339.345095
2016-12-05,16.815,16.87,16.235,16.32,141296.282293
2016-12-06,16.155,16.155,15.875,15.93,141602.399787
2016-12-07,15.82,16.04,15.6,15.71,118989.116976
2016-12-08,15.875,16.04,15.71,15.985,72291.72856
2016-12-09,16.155,16.265,16.1,16.265,84530.781264
2016-12-12,17.04,17.37,16.375,16.43,265842.690608
2016-12-13,16.815,16.815,16.155,16.65,173716.736671
2016-12-14,16.54,16.65,16.29,16.32,294050.088269
2016-12-15,16.32,16.705,16.21,16.54,212270.246806
2016-12-16,16.705,17.095,16.54,17.04,242176.820088
2016-12-19,17.04,17.15,16.87,17.04,70511.72945
2016-12-20,17.15,17.425,17.15,17.425,120683.46907
2016-12-21,17.425,17.98,17.425,17.755,118319.234958
2016-12-22,17.815,17.925,17.59,17.645,91519.95424
2016-12-23,17.425,17.59,17.425,17.48,48209.152366
2016-12-28,17.735,18.4,17.625,18.4,127241.465791
2016-12-29,18.345,18.515,18.235,18.4,85600.898376
2016-12-30,18.4,18.735,18.29,18.345,71285.023181
2017-01-03,18.68,19.125,18.4,18.68,106967.358281
2017-01-04,18.68,18.735,18.29,18.46,76742.432217
2017-01-05,18.57,18.57,18.4,18.57,111663.238286
2017-01-06,18.515,18.57,18.29,18.4,81189.488817
2017-01-09,18.235,18.29,17.57,17.57,83504.66413
2017-01-10,17.625,17.905,17.295,17.405,86241.486291
2017-01-11,17.515,17.85,17.46,17.68,83271.134835
2017-01-12,17.96,18.015,17.735,17.79,107709.710851
2017-01-13,17.68,17.85,17.625,17.735,70479.023584
2017-01-16,17.735,17.735,17.46,17.515,27707.515558
2017-01-17,17.68,18.015,17.625,17.79,52249.738581
2017-01-18,17.515,17.625,16.905,16.96,132461.816122
2017-01-19,17.07,17.49,16.905,17.35,126031.819337
2017-01-20,17.57,17.905,17.57,17.625,90766.072264
2017-01-23,17.515,17.515,16.85,16.85,193695.785505
2017-01-24,17.07,17.68,16.96,17.515,264601.279464
2017-01-25,17.35,17.96,17.295,17.68,119291.70506
2017-01-26,17.85,18.125,17.24,17.405,123955.23214
2017-01-27,17.44,17.66,16.66,16.715,321591.133322
2017-01-30,16.715,16.83,15.66,15.66,322266.191808
2017-01-31,15.775,15.94,15.55,15.66,197651.901174
2017-02-01,15.885,16.16,15.55,15.605,141715.340907
2017-02-02,15.715,15.94,15.44,15.66,95653.481585
2017-02-03,15.715,15.83,15.44,15.44,84758.663503
2017-02-06,15.44,15.55,14.775,14.885,162958.977344
2017-02-07,14.83,14.83,14.385,14.44,186586.96553
2017-02-08,14.33,15.105,13.775,15.105,412919.087658
2017-02-09,15.55,15.83,15.22,15.33,274844.921401
2017-02-10,15.83,15.885,15.55,15.605,155805.333862
2017-02-13,15.605,15.66,15.16,15.385,132966.286458
2017-02-14,15.605,15.715,15.385,15.715,89236.543617
2017-02-15,15.66,15.83,15.55,15.715,81594.547438
2017-02-16,15.83,15.885,15.44,15.495,206259.661576
2017-02-17,15.495,15.495,15.275,15.275,57452.441862
2017-02-21,15.605,15.66,15.385,15.385,90642.660561
2017-02-22,15.44,15.44,14.83,14.83,118886.411145
2017-02-23,15.215,15.715,14.825,15.715,201311.428756
2017-02-24,15.365,15.535,14.865,14.865,137488.16655
2017-02-27,14.975,15.2,14.755,14.865,100551.949724
2017-02-28,14.7,14.92,14.59,14.755,256447.518835
2017-03-01,14.92,15.145,14.81,14.92,75356.315263
2017-03-02,14.81,14.865,14.475,14.475,192065.198085
2017-03-03,14.59,15.035,14.53,14.92,71512.552479
2017-03-06,14.865,15.145,14.81,14.975,53675.031986
2017-03-07,15.2,15.255,14.865,14.865,60930.910711
2017-03-08,14.755,14.81,13.865,14.085,160640.743209
2017-03-09,13.75,14.03,13.42,13.865,192280.139154
2017-03-10,13.92,14.085,13.695,13.92,82180.194204
2017-03-13,13.92,14.03,13.695,13.81,86071.251082
2017-03-14,13.475,13.475,12.915,13.25,117999.117471
2017-03-15,13.53,14.03,13.305,13.81,122356.291763
2017-03-16,14.03,14.2,13.695,13.75,69233.377148
2017-03-17,13.975,14.085,13.64,13.865,127584.995031
2017-03-20,13.75,13.92,13.14,13.695,295299.499409
2017-03-21,13.75,13.865,13.195,13.195,116837.118052
2017-03-22,13.14,13.53,12.805,13.475,145229.221503
2017-03-23,13.365,13.81,13.195,13.585,104144.300869
2017-03-24,13.585,13.64,13.305,13.475,57153.853776
2017-03-27,13.195,13.865,13.14,13.81,74159.021744
2017-03-28,13.805,14.31,13.75,14.2,156116.745471
2017-03-29,14.295,14.795,14.07,14.795,89334.661215
2017-03-30,14.85,14.965,14.515,14.63,171436.031929
2017-03-31,14.63,14.85,14.405,14.515,129310.052992
2017-04-03,14.515,14.63,14.125,14.18,79779.607169
2017-04-04,14.18,14.685,14.18,14.63,151438.041928
2017-04-05,14.85,15.02,14.515,14.85,197202.960222
2017-04-06,14.905,15.075,14.905,14.905,57505.265365
2017-04-07,14.965,15.745,14.85,15.575,490055.04909
2017-04-10,15.745,15.97,15.745,15.855,584993.472209
2017-04-11,15.8,16.135,15.465,15.97,359235.349794
2017-04-12,15.97,16.245,15.575,15.745,652363.320877
2017-04-13,15.8,15.855,15.13,15.3,175934.853209
2017-04-17,15.075,15.355,14.905,14.965,85276.663244
2017-04-18,14.905,15.355,14.85,15.24,165220.270331
2017-04-19,15.355,15.8,14.74,14.795,299233.262148
2017-04-20,14.85,15.24,14.85,14.965,108892.298495
2017-04-21,15.075,15.13,14.63,14.795,215643.068649
2017-04-24,14.905,15.02,14.74,14.795,35443.276396
2017-04-25,14.74,14.965,14.685,14.965,119259.116841
2017-04-26,14.78,15.06,14.555,14.725,144769.457027
2017-04-27,14.445,14.5,13.66,14.275,211637.54124
2017-04-28,14.445,14.5,14.05,14.22,89716.308083
2017-05-01,14.22,14.275,13.715,13.825,102826.419175
2017-05-02,13.94,13.995,13.49,13.715,116040.177274
2017-05-03,13.715,13.885,13.605,13.77,151116.983265
2017-05-04,13.49,13.605,13.155,13.155,106314.06449
2017-05-05,13.21,13.605,13.155,13.545,164263.094339
2017-05-08,13.715,13.94,13.49,13.885,95863.246186
2017-05-09,13.825,13.825,13.38,13.545,120456.292713
2017-05-10,13.715,14.385,13.66,14.275,176971.440926
2017-05-11,14.78,14.835,13.94,13.995,128381.935809
2017-05-12,13.995,14.105,13.825,13.94,52221.620948
2017-05-15,14.555,14.78,14.33,14.555,122175.585971
2017-05-16,14.61,14.665,14.275,14.33,103879.94806
2017-05-17,14.33,14.445,13.94,13.995,95545.952227
2017-05-18,13.885,14.105,13.66,13.94,90414.425381
2017-05-19,14.105,14.5,14.105,14.445,148996.631384
2017-05-23,14.5,14.665,14.275,14.33,67583.966208
2017-05-24,14.33,14.33,13.605,13.77,125563.46663
2017-05-25,13.66,13.885,13.1,13.265,192459.433182
2017-05-26,13.325,13.55,13.21,13.325,73120.316381
2017-05-29,13.37,13.425,13.2,13.425,28510.809274
2017-05-30,13.37,13.37,12.975,12.975,105305.947347
2017-05-31,12.805,12.805,12.415,12.58,105779.711816
2017-06-01,12.64,13.085,12.525,12.695,109906.886223
2017-06-02,12.525,12.58,12.075,12.19,103103.360213
2017-06-05,12.19,12.245,11.85,12.02,78176.313853
2017-06-06,11.965,12.355,11.46,12.19,396601.801699
2017-06-07,12.02,12.13,11.57,11.57,108486.063404
2017-06-08,11.625,11.85,11.57,11.625,57306.206641
2017-06-09,11.625,12.245,11.515,12.19,320897.016022
2017-06-12,12.355,12.64,12.19,12.58,212942.24647
2017-06-13,12.525,12.695,12.13,12.58,180400.498035
2017-06-14,12.415,12.47,11.57,11.625,163637.682887
2017-06-15,11.625,11.74,11.065,11.12,201659.075641
2017-06-16,11.235,11.345,11.035,11.12,129157.700127
2017-06-19,11.235,11.795,11.175,11.515,163593.447615
2017-06-20,11.29,11.46,11.065,11.29,362161.936566
2017-06-21,11.345,11.625,10.73,10.84,310204.080192
2017-06-22,10.955,11.235,10.895,10.955,82787.488018
2017-06-23,11.175,11.46,10.84,11.46,124922.761068
2017-06-26,11.57,11.625,11.235,11.4,156656.156966
2017-06-27,11.625,11.795,11.455,11.685,131408.404884
2017-06-28,11.73,12.01,11.615,11.895,99531.244352
2017-06-29,12.01,12.065,11.615,11.615,92402.659681
2017-06-30,11.73,12.01,11.615,11.785,74176.4335
2017-07-04,12.065,12.065,11.84,11.84,27027.04531
2017-07-05,11.67,11.73,11.39,11.445,102534.06638
2017-07-06,11.73,11.785,11.445,11.56,96118.77547
2017-07-07,11.445,11.445,10.88,11.165,80753.018447
2017-07-10,11.105,11.5,11.105,11.445,45181.506821
2017-07-11,11.335,11.615,11.335,11.56,55002.090146
2017-07-12,11.73,12.01,11.56,11.73,88576.308653
2017-07-13,11.84,11.84,11.5,11.67,64358.203115
2017-07-14,11.73,11.84,11.615,11.67,30034.690865
2017-07-17,11.73,11.84,11.67,11.785,34528.335677
2017-07-18,11.84,11.895,11.615,11.67,50199.857253
2017-07-19,11.67,12.235,11.615,12.235,88693.838006
2017-07-20,12.35,12.405,11.895,11.955,39663.274286
2017-07-21,11.84,12.065,11.615,11.67,39116.333383
2017-07-24,11.895,11.895,11.56,11.67,37249.863728
2017-07-25,11.895,12.065,11.785,12.01,80477.60682
2017-07-26,12.065,12.63,11.95,12.405,130262.170163
2017-07-27,12.39,12.505,12.055,12.28,63414.08594
2017-07-28,12.335,12.73,12.28,12.45,92413.365558
2017-07-31,12.505,12.505,12.165,12.28,49834.445671
2017-08-01,12.225,12.225,11.94,12.165,68364.201112
2017-08-02,12.11,12.28,11.995,12.055,38999.745206
2017-08-03,12.165,12.225,11.94,11.995,40515.744448
2017-08-04,12.055,12.56,11.825,12.56,75509.021069
2017-08-08,12.45,12.505,12.165,12.225,34792.217898
2017-08-09,12.335,12.39,12.165,12.28,34375.394577
2017-08-10,12.39,12.39,11.485,11.485,133777.109582
2017-08-11,11.485,11.6,11.43,11.485,45688.21245
2017-08-14,11.485,11.655,11.375,11.375,32902.807078
2017-08-15,11.43,11.485,11.145,11.145,91528.542471
2017-08-16,11.26,11.375,11.09,11.205,56940.442118
2017-08-17,11.145,11.26,11.09,11.145,53133.267551
2017-08-18,11.205,11.205,10.865,11.145,167640.151474
2017-08-21,11.09,11.205,10.92,10.98,32942.33647
2017-08-22,11.035,11.26,10.895,10.98,44997.389266
2017-08-23,10.98,11.23,10.92,11.205,35349.39409
2017-08-24,11.09,11.145,11.035,11.09,28073.515375
2017-08-25,11.205,11.375,11.145,11.205,54009.149466
2017-08-28,11.205,11.26,10.975,11.035,35151.864777
2017-08-29,10.965,11.08,10.85,11.02,38774.804142
2017-08-30,11.02,11.02,10.85,10.965,32021.513401
2017-08-31,11.08,11.365,11.02,11.305,80988.665388
2017-09-01,11.365,11.535,11.195,11.42,55289.031179
2017-09-05,11.645,11.645,11.42,11.475,61738.204425
2017-09-06,11.59,11.705,11.42,11.535,73433.845636
2017-09-07,11.475,11.59,11.365,11.42,28532.691616
2017-09-08,11.42,11.42,11.135,11.135,41395.155773
2017-09-11,11.195,11.25,11.08,11.195,35313.394108
2017-09-12,11.195,11.365,11.195,11.365,31966.807546
2017-09-13,11.42,11.705,11.365,11.645,122787.350371
2017-09-14,11.82,12.215,11.76,11.875,100707.831999
2017-09-15,11.875,11.99,11.59,11.645,68401.024623
2017-09-18,11.76,11.82,11.59,11.705,32728.454224
2017-09-19,11.82,11.875,11.645,11.645,34780.453198
2017-09-20,11.76,12.045,11.645,12.045,111043.591537
2017-09-21,11.93,12.555,11.875,12.5,170888.032203
2017-09-22,12.5,12.725,12.215,12.385,98163.362683
2017-09-25,12.67,13.35,12.615,13.24,280533.97738
2017-09-26,13.07,13.35,12.895,13.295,96720.186934
2017-09-27,13.355,13.465,12.895,13.01,79611.960194
2017-09-28,13.17,13.4,12.83,12.94,82548.899902
2017-09-29,12.885,13.0,12.83,12.885,19591.049028
2017-10-02,12.545,12.77,12.485,12.655,62019.027814
2017-10-03,12.6,12.77,12.545,12.6,36412.92297
2017-10-04,12.6,12.6,12.26,12.26,68390.906981
2017-10-05,12.2,12.485,12.2,12.315,76077.020785
2017-10-06,12.2,12.2,11.69,12.03,98239.127351
2017-10-10,12.145,12.26,11.975,11.975,68816.671474
2017-10-11,12.03,12.03,11.8,11.86,59591.617263
2017-10-12,11.8,11.86,11.575,11.63,56090.913131
2017-10-13,11.86,11.915,11.63,11.69,63049.615534
2017-10-16,12.03,12.03,11.8,11.86,43679.742866
2017-10-17,11.8,11.885,11.69,11.86,55530.442823
2017-10-18,11.915,11.975,11.69,11.8,65208.20269
2017-10-19,11.69,11.86,11.63,11.745,55784.795637
2017-10-20,11.745,11.8,11.63,11.63,25941.751735
2017-10-23,11.745,11.745,11.46,11.46,45732.565369
2017-10-24,11.575,11.63,11.46,11.515,35719.746846
2017-10-25,11.515,11.515,11.06,11.12,81403.606357
2017-10-26,11.23,11.29,10.945,11.175,83392.311245
2017-10-27,11.175,11.86,11.0,11.69,121291.939354
2017-10-30,11.735,12.19,11.735,12.19,110462.29771
2017-10-31,12.19,12.475,12.02,12.365,91654.660055
2017-11-01,12.59,12.935,12.475,12.705,226338.945654
2017-11-02,12.705,12.765,12.475,12.705,48021.623048
2017-11-03,12.65,13.28,12.65,13.05,166072.505199
2017-11-06,13.28,13.68,13.165,13.565,109909.945045
2017-11-07,13.68,13.68,13.165,13.28,67629.613244
2017-11-08,13.28,13.395,12.88,13.05,90868.895742
2017-11-09,13.105,13.22,12.935,12.935,60135.028756
2017-11-10,12.88,13.105,12.59,12.59,60246.793406
2017-11-13,12.765,12.765,12.305,12.365,58096.912128
2017-11-14,12.25,12.25,11.79,11.79,119385.940307
2017-11-15,11.735,11.905,11.445,11.505,361498.995721
2017-11-16,11.445,11.62,11.39,11.62,295026.087781
2017-11-17,11.735,12.075,11.735,11.735,188342.376417
2017-11-20,11.675,11.735,11.62,11.675,58774.676495
2017-11-21,11.675,11.79,11.505,11.505,93550.423813
2017-11-22,11.735,11.85,11.505,11.62,115018.76602
2017-11-23,11.62,11.79,11.56,11.675,43737.507543
2017-11-24,11.79,11.905,11.705,11.905,129789.817458
2017-11-27,11.735,11.79,11.39,11.39,145707.574205
2017-11-28,11.335,11.565,11.16,11.22,123126.291378
2017-11-29,11.32,11.435,11.205,11.32,90956.189816
2017-11-30,11.435,11.78,11.435,11.78,192325.668543
2017-12-01,11.84,12.125,11.78,11.84,176551.323489
2017-12-04,11.78,11.84,11.55,11.55,58458.676653
2017-12-05,11.495,11.55,11.38,11.38,55416.207586
2017-12-06,11.32,11.38,11.205,11.205,79821.607148
2017-12-07,11.265,11.435,11.15,11.15,65840.084727
2017-12-08,11.265,11.32,11.15,11.15,68510.201039
2017-12-11,11.32,11.32,11.035,11.205,120733.233751
2017-12-12,11.265,11.38,10.92,11.035,129816.758621
2017-12-13,11.035,11.38,10.975,11.205,92647.953676
2017-12-14,11.32,11.32,11.035,11.035,60883.028382
2017-12-15,11.15,11.205,10.975,11.15,113068.531701
2017-12-18,11.205,11.38,11.035,11.205,77864.66695
2017-12-19,11.265,11.32,11.15,11.32,35179.158881
2017-12-20,11.38,11.725,11.265,11.665,229559.061691
2017-12-21,11.725,11.955,11.61,11.955,158436.156076
2017-12-22,11.725,11.955,11.665,11.955,80895.136023
2017-12-27,12.07,12.185,11.955,11.955,65070.5557
2017-12-28,11.885,12.17,11.885,12.055,91902.424637
2017-12-29,12.115,12.17,12.0,12.055,71934.08168
2018-01-02,12.055,12.405,12.055,12.405,97091.71616
2018-01-03,12.46,12.69,12.345,12.43,155740.745659
2018-01-04,12.405,12.46,12.055,12.115,67124.319379
2018-01-05,12.115,12.115,11.655,11.77,71294.787882
2018-01-08,11.77,11.77,11.42,11.42,80001.018823
2018-01-09,11.535,11.885,11.535,11.885,81658.076818
2018-01-10,11.94,12.115,11.535,11.535,129433.935283
2018-01-11,11.77,12.575,11.655,12.115,365963.228783
2018-01-12,12.115,12.345,12.0,12.345,174299.677556
2018-01-15,12.405,12.52,12.345,12.52,55509.38401
2018-01-16,12.52,12.545,11.825,11.885,357653.350585
2018-01-17,11.885,12.115,11.77,12.0,59315.146813
2018-01-18,12.17,12.405,11.94,12.055,124827.349351
2018-01-19,11.94,12.055,11.825,12.055,30581.043533
2018-01-22,11.94,12.17,11.885,12.17,47703.270266
2018-01-23,12.17,12.46,12.17,12.405,106906.770076
2018-01-24,12.405,12.405,12.17,12.345,38197.392666
2018-01-25,12.405,12.405,11.885,11.885,58934.441121
2018-01-26,11.94,12.055,11.94,11.97,26115.634001
2018-01-29,11.885,11.885,11.71,11.77,96829.833938
2018-01-30,11.755,11.815,11.295,11.465,170821.208707
2018-01-31,11.58,11.58,11.175,11.175,76302.079496
2018-02-01,11.35,11.41,11.12,11.12,102160.772449
2018-02-02,11.12,11.235,10.715,10.77,149593.219321
2018-02-05,10.77,10.885,10.54,10.655,50701.621708
2018-02-06,10.48,10.945,10.425,10.655,75177.021235
2018-02-07,10.715,10.83,10.365,10.425,119837.351846
2018-02-08,10.425,10.48,9.845,9.905,147796.749631
2018-02-09,9.845,9.905,9.15,9.785,204229.427297
2018-02-12,9.96,10.54,9.905,10.365,83492.664136
2018-02-13,10.31,10.365,10.02,10.25,59243.029202
2018-02-14,10.135,10.885,9.905,10.83,189792.493339
2018-02-15,10.885,10.885,10.54,10.77,105028.771015
2018-02-16,10.77,10.885,10.54,10.715,140605.929697
2018-02-20,10.77,11.005,10.77,10.885,43328.21363
2018-02-21,10.945,11.295,10.945,11.12,103323.595397
2018-02-22,11.12,11.41,11.06,11.12,58159.029744
2018-02-23,11.175,11.41,11.175,11.35,34335.747538
2018-02-26,11.235,11.7,11.06,11.58,87819.485502
2018-02-27,11.57,11.685,11.165,11.28,200129.3117
2018-02-28,11.28,11.455,10.93,11.165,134190.991728
2018-03-01,11.165,11.28,10.755,10.755,192756.021269
2018-03-02,10.755,10.87,10.465,10.525,86836.544817
2018-03-05,10.525,10.93,10.525,10.755,58361.264937
2018-03-06,10.87,10.93,10.67,10.815,37809.157566
2018-03-07,10.7,10.755,10.465,10.64,48767.269734
2018-03-08,10.7,10.7,10.405,10.64,46857.505983
2018-03-09,10.7,10.815,10.525,10.525,43601.272317
2018-03-12,10.58,10.64,10.465,10.58,24298.576086
2018-03-13,10.58,10.755,10.525,10.58,38440.686662
2018-03-14,10.64,10.7,10.29,10.525,50853.856926
2018-03-15,10.58,10.755,10.525,10.64,54186.678789
2018-03-16,10.7,11.34,10.58,11.165,105008.888672
2018-03-19,11.165,11.22,10.93,11.105,52157.385686
2018-03-20,11.22,11.395,10.99,11.045,97235.833735
2018-03-21,11.28,11.92,11.22,11.86,180496.027399
2018-03-22,11.685,11.92,11.395,11.92,155859.686776
2018-03-23,11.92,12.21,11.63,11.63,97669.36293
2018-03-26,11.805,11.975,11.685,11.805,55881.14853
2018-03-27,11.805,12.155,11.455,11.57,85613.016017
2018-03-28,11.56,11.56,11.21,11.325,69917.494453
2018-03-29,11.325,11.56,11.265,11.5,35725.158608
2018-04-02,11.44,11.5,10.975,11.09,47884.799587
2018-04-03,11.15,11.5,11.09,11.5,34463.276886
2018-04-04,11.265,11.5,11.09,11.325,66562.554954
2018-04-05,11.44,11.85,11.44,11.675,136114.402531
2018-04-06,11.675,11.85,11.5,11.5,36185.511319
2018-04-09,11.675,11.965,11.615,11.735,37762.804648
2018-04-10,11.91,12.2,11.85,12.085,147223.338153
2018-04-11,12.085,12.375,12.025,12.14,88358.544056
2018-04-12,12.2,12.315,12.14,12.2,48712.210938
2018-04-13,12.26,12.49,12.26,12.26,54768.325557
2018-04-16,12.315,12.315,11.85,12.025,112414.767322
2018-04-17,11.965,12.55,11.91,12.49,96880.657442
2018-04-18,12.665,13.19,12.665,12.96,226634.945506
2018-04-19,13.075,13.31,12.725,13.135,150658.042318
2018-04-20,12.725,13.135,12.725,13.015,74769.844968
2018-04-23,12.96,13.31,12.9,13.31,115200.177694
2018-04-24,13.37,13.835,13.19,13.485,221481.06573
2018-04-25,13.485,14.125,13.485,14.07,202376.604694
2018-04-26,14.07,14.36,13.895,14.01,208805.072068
2018-04-27,14.055,14.29,13.94,14.055,55173.619472
2018-04-30,13.94,14.115,13.765,14.0,100447.596835
2018-05-01,13.94,13.94,13.59,13.645,49836.916258
2018-05-02,13.645,13.88,13.295,13.88,139916.518277
2018-05-03,13.765,13.88,13.41,13.53,106692.181948
2018-05-04,13.355,14.0,13.355,13.705,159186.273348
2018-05-07,14.055,14.465,13.94,14.0,261573.163331
2018-05-08,14.055,14.23,13.705,14.055,138519.224858
2018-05-09,14.405,14.935,14.405,14.815,318566.428952
2018-05-10,14.815,14.875,14.495,14.64,82392.664686
2018-05-11,14.64,14.935,14.585,14.935,90950.895701
2018-05-14,14.935,15.17,14.76,14.995,71556.905398
2018-05-15,15.05,15.225,14.935,14.995,87778.77964
2018-05-16,15.17,15.52,14.995,15.405,83104.899624
2018-05-17,15.52,16.045,15.405,15.93,114002.648881
2018-05-18,15.93,16.105,15.695,15.87,92730.777164
2018-05-22,16.105,16.225,15.58,15.58,187677.788514
2018-05-23,15.405,15.695,15.11,15.46,59199.264518
2018-05-24,15.05,15.345,14.76,14.76,113775.590171
2018-05-25,14.35,14.405,13.705,14.0,178600.498935
2018-05-28,13.765,14.0,13.59,13.94,56595.618761
2018-05-29,13.94,14.29,13.82,14.0,49017.151962
2018-05-30,14.16,14.75,14.105,14.69,72480.904936
2018-05-31,14.395,14.925,14.22,14.22,115601.236317
2018-06-01,14.22,14.455,14.045,14.16,42412.449382
2018-06-04,13.985,14.045,13.455,13.75,12482.3467
2018-06-05,13.635,14.16,13.575,14.16,54846.207871
2018-06-06,14.105,14.105,13.69,13.87,37321.15781
2018-06-07,14.045,14.75,13.985,14.63,91792.777633
2018-06-08,14.69,14.69,14.105,14.28,105330.300276
2018-06-11,14.28,14.455,14.105,14.105,54168.090563
2018-06-12,14.045,14.28,13.87,14.045,55894.0897
2018-06-13,13.925,14.105,13.87,13.985,40170.450503
2018-06-14,14.105,14.16,13.4,13.515,84894.663435
2018-06-15,13.4,13.4,12.93,13.22,55037.61954
2018-06-18,13.165,13.34,13.105,13.165,40799.626659
2018-06-19,12.985,13.28,12.985,13.045,30509.043569
2018-06-20,13.22,13.34,13.105,13.165,30917.866894
2018-06-21,13.045,13.165,12.84,12.93,51178.79794
2018-06-22,13.28,13.81,13.28,13.81,117328.411924
2018-06-25,13.81,13.87,13.28,13.28,65227.732092
2018-06-26,13.455,13.69,13.25,13.455,53540.914406
2018-06-27,13.69,14.165,13.63,13.81,134062.638851
2018-06-28,13.915,14.035,13.565,13.565,59993.028827
2018-06-29,13.8,14.095,13.74,14.035,58853.382338
2018-07-03,14.33,14.625,14.155,14.155,73198.669283
2018-07-04,14.27,14.27,14.095,14.21,20409.872148
2018-07-05,14.21,14.24,13.86,13.975,39268.333307
2018-07-06,13.915,14.155,13.8,14.035,24295.517264
2018-07-09,14.155,14.745,14.155,14.39,70537.258849
2018-07-10,14.625,15.215,14.625,15.04,90773.954613
2018-07-11,14.86,15.155,14.45,14.685,87814.779622
2018-07-12,14.86,14.98,14.505,14.92,59754.323064
2018-07-13,14.98,15.275,14.8,15.04,51734.09178
2018-07-16,14.86,14.86,14.45,14.565,58706.558882
2018-07-17,14.45,14.685,14.33,14.625,30092.573189
2018-07-18,14.39,14.565,14.27,14.45,30178.220205
2018-07-19,14.45,14.685,14.33,14.33,22593.635762
2018-07-20,14.33,14.39,14.21,14.33,28049.985975
2018-07-23,14.33,14.505,14.21,14.33,26957.398286
2018-07-24,14.39,14.745,14.33,14.45,35938.334972
2018-07-25,14.625,14.685,14.45,14.505,32978.689393
2018-07-26,14.505,14.745,14.45,14.565,44355.036646
2018-07-27,14.565,14.625,14.27,14.45,42653.625732
2018-07-30,14.495,14.735,14.495,14.495,37718.687023
2018-07-31,14.495,14.735,14.14,14.495,51114.915619
2018-08-01,14.26,14.38,14.14,14.38,37523.981238
2018-08-02,14.2,14.495,14.14,14.38,42286.096504
2018-08-03,14.26,14.38,14.14,14.2,24623.870041
2018-08-07,14.38,14.38,13.965,14.025,34707.04147
2018-08-08,13.965,13.965,13.61,13.845,59390.323246
2018-08-09,14.025,14.38,13.785,13.905,92269.600924
2018-08-10,13.785,13.905,13.61,13.61,57266.089014
2018-08-13,13.67,13.785,13.195,13.315,41711.74385
2018-08-14,13.55,13.55,13.075,13.135,45510.918421
2018-08-15,13.135,13.135,12.425,12.78,164226.388475
2018-08-16,12.84,13.135,12.78,12.9,133919.344805
2018-08-17,13.135,13.135,12.9,13.075,34665.276785
2018-08-20,13.075,13.255,13.02,13.195,29963.985018
2018-08-21,13.315,13.61,13.255,13.375,62983.615567
2018-08-22,13.55,13.905,13.49,13.73,70790.435193
2018-08-23,13.61,13.785,13.49,13.785,25016.928668
2018-08-24,13.905,14.085,13.785,13.845,70085.964957
2018-08-27,13.845,13.965,13.67,13.845,51728.20943
2018-08-28,13.845,13.905,13.61,13.785,74485.374522
2018-08-29,13.905,14.085,13.785,13.905,85011.957494
2018-08-30,13.895,14.015,13.42,13.42,60299.381615
2018-08-31,13.42,13.715,13.33,13.6,116367.824169
2018-09-04,13.715,13.835,13.065,13.185,72303.375613
2018-09-05,13.005,13.185,12.765,12.945,123416.879468
2018-09-06,13.3,13.42,12.71,13.24,200580.017357
2018-09-07,13.125,13.775,13.005,13.715,143215.575451
2018-09-10,13.835,14.075,13.66,13.715,40976.332453
2018-09-11,13.66,14.25,13.6,14.19,85340.780859
2018-09-12,14.25,14.845,14.25,14.665,129672.641046
2018-09-13,14.665,14.785,14.37,14.665,76517.961741
2018-09-14,14.61,14.785,14.43,14.49,52051.73868
2018-09-17,14.55,14.55,14.075,14.075,46124.094585
2018-09-18,14.25,14.61,14.135,14.55,87428.779815
2018-09-19,14.61,14.965,14.55,14.785,102896.772081
2018-09-20,14.845,14.905,14.665,14.665,81616.42978
2018-09-21,14.785,15.2,14.665,15.2,105686.535392
2018-09-24,15.675,15.915,15.44,15.915,115034.06013
2018-09-25,15.915,16.15,15.735,15.795,114594.766232
2018-09-26,15.68,15.795,15.26,15.32,60835.498994
2018-09-27,15.43,15.785,15.37,15.55,88492.779283
2018-09-28,15.55,16.025,15.49,15.785,87576.662094
2018-10-01,15.905,16.265,15.67,15.845,154359.099291
2018-10-02,15.845,15.845,15.25,15.49,52463.856121
2018-10-03,15.49,15.67,15.31,15.55,68941.847882
2018-10-04,15.43,15.815,15.13,15.13,87057.250589
2018-10-05,15.07,15.31,14.895,15.07,95177.246529
2018-10-09,14.835,15.785,14.835,15.785,98152.186218
2018-10-10,15.73,15.73,15.015,15.31,109005.004321
2018-10-11,14.955,15.31,14.655,14.715,148332.984657
2018-10-12,15.015,15.07,14.655,14.715,57577.853564
2018-10-15,14.955,15.015,14.18,14.24,51501.621308
2018-10-16,14.24,14.24,13.82,14.0,301494.319841
2018-10-17,13.7,13.76,13.165,13.345,326315.836842
2018-10-18,13.225,13.285,12.75,12.985,457003.771498
2018-10-19,13.105,13.645,13.015,13.405,172582.854885
2018-10-22,13.405,13.405,13.105,13.285,50495.386517
2018-10-23,12.985,13.045,12.63,12.985,73710.316086
2018-10-24,13.105,13.165,12.035,12.155,119505.116718
2018-10-25,12.27,12.39,12.035,12.095,216656.479907
2018-10-26,12.035,12.45,11.855,12.155,211767.776469
2018-10-29,12.215,12.275,11.555,11.795,232799.530659
2018-10-30,11.725,11.845,11.425,11.665,133082.639341
2018-10-31,11.845,12.385,11.785,12.205,231675.17828
2018-11-01,12.265,12.445,12.025,12.145,205933.426445
2018-11-02,12.145,12.145,11.275,11.365,239019.88049
2018-11-05,11.545,11.845,11.485,11.725,186066.142261
2018-11-06,11.905,11.965,11.485,11.905,89885.366822
2018-11-07,11.965,11.965,11.365,11.485,257549.165343
2018-11-08,11.605,11.605,10.77,10.95,201585.193325
2018-11-09,10.77,10.95,10.23,10.83,228948.944349
2018-11-12,10.95,11.13,10.47,10.53,127164.6423
2018-11-13,10.59,10.83,10.05,10.05,160865.331332
2018-11-14,10.29,10.65,10.05,10.53,181407.085767
2018-11-15,10.59,10.59,10.29,10.47,95630.422773
2018-11-16,10.59,10.71,10.23,10.23,128820.876766
2018-11-19,10.59,10.59,10.05,10.41,257653.165291
2018-11-20,10.23,10.29,9.75,9.93,166045.446389
2018-11-21,10.41,10.65,10.23,10.59,137932.636916
2018-11-22,10.59,10.59,10.11,10.29,101486.655139
2018-11-23,10.05,10.11,9.51,10.11,166901.798902
2018-11-26,10.29,10.35,9.69,9.81,107881.12253
2018-11-27,9.81,9.87,9.215,9.335,416361.556525
2018-11-28,9.335,9.515,8.855,9.035,311940.902853
2018-11-29,9.265,9.685,9.085,9.445,159693.567212
2018-11-30,9.445,9.445,9.085,9.085,102936.301473
2018-12-03,9.865,9.925,9.505,9.865,214301.422261
2018-12-04,9.985,10.045,9.385,9.505,112020.296931
2018-12-05,9.565,9.685,9.325,9.685,95657.010995
2018-12-06,9.205,9.385,9.025,9.205,223264.241309
2018-12-07,9.445,9.685,9.145,9.265,133192.051051
2018-12-10,9.145,9.145,8.42,8.48,279953.154141
2018-12-11,8.725,8.785,8.36,8.54,232409.766148
2018-12-12,8.785,9.205,8.725,9.025,168508.033393
2018-12-13,8.965,9.085,8.725,8.905,168878.856737
2018-12-14,8.725,8.725,8.24,8.24,137501.225367
2018-12-17,8.36,8.845,8.18,8.48,390764.392853
2018-12-18,8.54,8.54,8.3,8.42,385461.219034
2018-12-19,8.48,9.385,8.42,8.905,245585.524266
2018-12-20,8.785,9.325,8.605,8.725,213887.304821
2018-12-21,8.845,8.845,8.06,8.18,513619.037308
2018-12-24,8.18,8.3,7.64,8.0,102713.125114
2018-12-27,8.305,8.365,7.94,8.18,163448.271217
2018-12-28,8.29,8.775,8.29,8.595,207629.30795
2018-12-31,8.775,8.96,8.415,8.9,145993.456415
2019-01-02,8.655,9.32,8.415,9.08,128403.935798
2019-01-03,9.2,9.2,8.775,8.96,98796.538837
2019-01-04,9.26,9.38,8.96,9.2,102295.24297
2019-01-07,9.38,9.44,9.08,9.08,135605.343962
2019-01-08,9.38,9.38,8.96,8.96,91471.248382
2019-01-09,9.14,9.32,8.9,9.26,67931.024858
2019-01-10,9.2,9.26,8.835,9.02,360582.407944
2019-01-11,8.9,8.96,8.655,8.835,396032.154925
2019-01-14,8.715,9.08,8.535,8.715,215175.421824
2019-01-15,8.835,9.02,8.625,8.655,136184.990731
2019-01-16,8.655,8.715,8.415,8.415,131082.875635
2019-01-17,8.415,8.475,8.11,8.23,479812.936564
2019-01-18,8.23,8.355,8.05,8.17,427986.256595
2019-01-21,8.23,8.355,7.99,7.99,158510.626627
2019-01-22,7.99,7.99,7.75,7.75,222099.653656
2019-01-23,7.81,7.87,7.385,7.505,265651.63188
2019-01-24,7.445,7.93,7.385,7.93,149662.513404
2019-01-25,8.11,8.23,7.99,8.11,141766.870293
2019-01-28,8.05,8.05,7.81,8.05,111630.297126
2019-01-29,8.235,8.235,8.05,8.11,63827.732792
2019-01-30,8.225,8.345,8.04,8.345,88762.190913
2019-01-31,8.345,8.465,8.225,8.225,182204.026545
2019-02-01,8.285,8.405,7.98,8.225,199478.841437
2019-02-04,8.04,8.16,7.98,8.1,47714.564378
2019-02-05,8.04,8.04,7.92,7.92,62558.204015
2019-02-06,7.92,7.98,7.855,7.98,46945.741233
2019-02-07,7.92,7.98,7.675,7.675,151910.394633
2019-02-08,7.735,7.795,7.615,7.735,38339.274948
2019-02-11,7.675,7.735,7.43,7.555,172102.384537
2019-02-12,7.555,7.675,7.43,7.49,216925.656243
2019-02-13,7.555,7.855,7.46,7.675,163192.506639
2019-02-14,7.675,7.795,7.675,7.735,67649.142646
2019-02-15,7.855,8.225,7.855,8.1,130034.287924
2019-02-19,8.225,8.285,8.1,8.16,87248.779905
2019-02-20,8.225,8.59,8.16,8.525,200925.78189
2019-02-21,8.59,8.65,8.285,8.345,110913.003367
2019-02-22,8.405,8.525,8.345,8.345,66096.43754
2019-02-25,8.405,8.465,8.285,8.405,88524.896914
2019-02-26,8.405,8.525,8.405,8.465,57564.206512
2019-02-27,8.58,8.64,8.455,8.58,173348.501561
2019-02-28,8.58,8.825,8.335,8.825,170986.267448
2019-03-01,8.885,9.13,8.76,9.13,230744.237569
2019-03-04,9.19,9.315,8.64,8.7,324621.955336
2019-03-05,8.825,8.825,8.58,8.58,220793.889603
2019-03-06,8.58,8.58,8.395,8.395,203301.192467
2019-03-07,8.515,8.58,8.21,8.27,129960.170314
2019-03-08,8.15,8.395,7.845,8.27,196287.431268
2019-03-11,8.27,8.395,8.27,8.335,49822.092736
2019-03-12,8.515,8.515,8.335,8.335,85979.368775
2019-03-13,8.395,8.64,8.335,8.58,142607.222814
2019-03-14,8.515,8.7,8.455,8.455,99827.832439
2019-03-15,8.455,8.455,8.09,8.09,225449.181393
2019-03-18,8.15,8.335,8.09,8.27,73910.55128
2019-03-19,8.335,8.515,8.15,8.21,114106.648829
2019-03-20,8.21,8.515,8.09,8.395,192921.550598
2019-03-21,8.455,8.64,8.395,8.515,175304.500583
2019-03-22,8.455,8.455,8.15,8.21,183013.790846
2019-03-25,8.15,8.21,8.09,8.09,85457.251389
2019-03-26,8.27,8.395,8.21,8.335,54752.796153
2019-03-27,8.335,8.395,8.15,8.15,46251.153345
2019-03-28,8.2,8.2,8.14,8.2,43171.625473
2019-03-29,8.265,8.265,8.14,8.14,74479.609819
2019-04-01,8.2,8.325,8.14,8.2,55518.325182
2019-04-02,8.265,8.325,8.14,8.14,56228.677768
2019-04-03,8.265,8.265,8.08,8.08,118501.352514
2019-04-04,8.08,8.265,8.015,8.265,55779.266228
2019-04-05,8.265,8.45,8.2,8.325,243799.8781
2019-04-08,8.385,8.88,8.385,8.88,358280.291448
2019-04-09,8.94,9.0,8.695,8.755,137030.402073
2019-04-10,8.815,9.435,8.815,9.37,341143.005899
2019-04-11,9.31,9.74,9.185,9.31,266764.925441
2019-04-12,9.555,10.175,9.495,10.11,358944.055822
2019-04-15,10.11,10.175,9.805,9.865,174415.442204
2019-04-16,9.99,10.05,9.495,9.74,134451.932774
2019-04-17,9.865,9.99,9.68,9.925,127906.99487
2019-04-18,9.865,9.925,9.31,9.435,238622.351277
2019-04-22,9.62,10.11,9.555,9.925,228916.238483
2019-04-23,9.99,10.11,9.805,9.805,100296.185146
2019-04-24,9.865,9.865,9.62,9.62,127394.759832
2019-04-25,9.62,9.68,9.25,9.25,138429.224903
2019-04-26,9.25,9.25,8.94,9.0,123046.879653
2019-04-29,9.055,9.24,8.87,9.18,53476.914438
2019-04-30,9.365,9.365,8.99,8.99,92715.365407
2019-05-01,8.99,9.055,8.62,8.62,116150.53016
2019-05-02,8.37,8.56,8.37,8.37,88599.485112
2019-05-03,8.435,8.745,8.25,8.68,110822.885765
2019-05-06,8.495,8.68,8.435,8.62,58215.970892
2019-05-07,8.56,8.62,8.125,8.125,116802.647481
2019-05-08,8.25,8.56,8.185,8.435,178807.557655
2019-05-09,8.435,8.745,8.37,8.62,75211.021218
2019-05-10,8.68,8.745,8.25,8.495,106617.59375
2019-05-13,8.56,8.68,8.185,8.25,79126.666319
2019-05-14,8.37,8.62,8.37,8.435,55996.913178
2019-05-15,8.435,8.56,8.25,8.435,48116.799471
2019-05-16,8.495,8.68,8.435,8.435,62535.26285
2019-05-17,8.495,8.495,8.185,8.25,178836.145876
2019-05-21,8.31,8.435,8.25,8.435,40420.450378
2019-05-22,8.435,8.435,8.0,8.0,184237.907881
2019-05-23,7.94,8.0,7.63,7.75,240396.938625
2019-05-24,7.815,8.185,7.63,8.06,210187.189024
2019-05-27,8.185,8.25,8.06,8.25,80570.312656
2019-05-28,8.31,8.37,8.185,8.31,80369.37158
2019-05-29,8.125,8.28,8.0,8.185,141774.752642
2019-05-30,8.24,8.24,7.925,7.99,51675.738868
2019-05-31,7.865,7.99,7.74,7.99,85794.898279
2019-06-03,8.05,8.05,7.8,7.865,87738.073778
2019-06-04,7.925,8.115,7.675,7.8,381794.632632
2019-06-05,7.8,8.05,7.615,8.05,161704.860324
2019-06-06,7.925,7.99,7.74,7.99,82832.546819
2019-06-07,7.99,8.115,7.8,7.865,55913.148514
2019-06-10,7.865,7.865,7.55,7.615,354948.528408
2019-06-11,7.55,7.74,7.425,7.55,149250.984198
2019-06-12,7.425,7.49,6.99,7.05,248652.699203
2019-06-13,7.3,7.365,7.05,7.115,181447.085747
2019-06-14,7.175,7.3,6.925,6.925,411789.20587
2019-06-17,7.05,7.05,6.615,6.74,242761.996266
2019-06-18,6.865,7.24,6.865,7.24,184925.319302
2019-06-19,7.24,7.24,6.925,6.99,92335.130303
2019-06-20,7.24,7.49,6.99,7.425,438764.133559
2019-06-21,7.615,7.615,7.365,7.615,98962.068166
2019-06-24,7.675,7.74,7.425,7.615,136392.755333
2019-06-25,7.615,8.365,7.55,7.74,125658.054818
2019-06-26,7.8,8.93,7.735,8.175,191231.786737
2019-06-27,8.29,8.29,7.915,7.975,72010.787524
2019-06-28,7.975,8.1,7.79,8.04,121480.762789
2019-07-02,7.975,8.04,7.79,7.85,47981.858362
2019-07-03,8.04,8.04,7.79,7.79,35664.335109
2019-07-04,7.79,7.975,7.79,7.85,29174.338354
2019-07-05,7.85,7.975,7.79,7.79,27245.045201
2019-07-08,7.85,8.04,7.79,7.975,65383.967308
2019-07-09,7.85,7.975,7.85,7.975,12102.582184
2019-07-10,8.04,8.23,7.975,8.1,70117.141412
2019-07-11,8.165,8.165,8.04,8.1,35359.041144
2019-07-12,8.1,8.1,7.975,7.975,20880.577795
2019-07-15,8.04,8.1,7.665,7.725,74120.315881
2019-07-16,7.665,7.725,7.6,7.665,41845.390842
2019-07-17,7.665,7.725,7.475,7.535,60563.852071
2019-07-18,7.475,7.535,7.35,7.475,55154.207717
2019-07-19,7.41,7.975,7.41,7.85,58715.852995
2019-07-22,7.85,8.165,7.85,8.1,112735.825985
2019-07-23,8.1,8.1,8.04,8.1,19196.108049
2019-07-24,8.04,8.1,7.85,7.85,27629.045009
2019-07-25,7.915,7.975,7.79,7.915,69937.259149
2019-07-26,8.04,8.48,7.85,8.04,293160.559302
2019-07-29,8.165,8.165,7.915,7.975,74661.256787
2019-07-30,7.965,8.28,7.84,8.155,55251.854727
2019-07-31,8.22,8.22,7.905,7.965,73044.198772
2019-08-01,7.905,8.03,7.84,7.84,63417.144762
2019-08-02,7.965,7.965,7.715,7.715,63678.674043
2019-08-06,7.715,7.715,7.395,7.525,63248.321317
2019-08-07,7.395,7.525,7.335,7.335,42579.625769
2019-08-08,7.46,7.525,7.205,7.27,72359.375585
2019-08-09,7.335,7.46,7.205,7.27,47743.740834
2019-08-12,7.335,7.395,7.205,7.205,41967.979016
2019-08-13,7.27,7.46,7.27,7.46,135437.461693
2019-08-14,7.27,7.335,7.08,7.27,85145.957427
2019-08-15,7.27,7.27,6.765,6.765,161756.036769
2019-08-16,6.7,6.83,6.575,6.765,473392.822127
2019-08-19,6.89,7.02,6.7,7.02,99610.185489
2019-08-20,6.955,7.02,6.765,7.02,58566.911893
2019-08-21,7.08,7.145,6.89,7.02,39175.862765
2019-08-22,7.08,7.205,7.02,7.145,122210.291836
2019-08-23,7.02,7.02,6.83,6.89,93646.188471
2019-08-26,6.955,7.02,6.765,6.765,45698.918327
2019-08-27,6.955,6.955,6.7,6.765,62210.674777
2019-08-28,6.76,7.145,6.76,7.08,68963.612577
2019-08-29,7.2,7.325,7.1,7.135,108511.475156
2019-08-30,7.26,7.26,6.945,7.005,67207.142867
2019-09-03,6.945,7.005,6.815,7.005,48184.799437
2019-09-04,7.135,7.325,7.07,7.2,58162.676801
2019-09-05,7.26,7.325,7.2,7.2,45673.741869
2019-09-06,7.2,7.26,7.07,7.2,40188.450494
2019-09-09,7.26,7.58,7.2,7.45,153769.217233
2019-09-10,7.58,7.645,7.26,7.39,150076.277903
2019-09-11,7.325,7.45,7.2,7.2,71746.317068
2019-09-12,7.2,7.39,7.07,7.26,56832.91276
2019-09-13,7.26,7.39,7.23,7.39,52894.797082
2019-09-16,8.09,8.215,7.77,8.155,400126.035231
2019-09-17,8.155,8.155,7.645,7.9,196660.489905
2019-09-18,7.705,7.835,7.58,7.645,21302.459937
2019-09-19,7.77,7.835,7.515,7.515,87245.368142
2019-09-20,7.58,7.835,7.515,7.645,83919.840393
2019-09-23,7.705,7.96,7.645,7.705,51124.797967
2019-09-24,7.705,7.77,7.39,7.45,86988.1918
2019-09-25,7.39,7.58,7.26,7.58,87925.720743
2019-09-26,7.58,7.58,7.39,7.515,36326.217131
2019-09-27,7.505,7.57,7.44,7.57,52901.267667
2019-09-30,7.505,7.505,7.25,7.25,73445.727983
2019-10-01,7.315,7.375,6.99,7.12,98971.244632
2019-10-02,7.12,7.185,6.865,7.055,238700.939473
2019-10-03,6.93,7.185,6.865,7.12,84970.898691
2019-10-04,7.12,7.375,7.12,7.315,64467.967766
2019-10-07,7.25,7.505,7.12,7.25,94250.776404
2019-10-08,7.185,7.25,7.055,7.185,146480.044407
2019-10-09,7.185,7.375,7.12,7.185,84505.722453
2019-10-10,7.25,7.44,7.185,7.315,145059.809823
2019-10-11,7.375,7.505,7.12,7.12,119345.116798
2019-10-15,7.12,7.25,6.865,6.93,118210.058542
2019-10-16,6.93,7.055,6.735,6.735,81223.841741
2019-10-17,6.93,6.93,6.735,6.8,71007.376261
2019-10-18,6.865,6.865,6.605,6.67,103480.418848
2019-10-21,6.605,6.8,6.605,6.8,36829.863938
2019-10-22,6.8,6.865,6.67,6.735,43964.801547
2019-10-23,6.735,6.8,6.605,6.605,72896.787081
2019-10-24,6.605,6.735,6.48,6.545,101527.831589
2019-10-25,6.545,6.605,6.48,6.545,88394.426391
2019-10-28,6.67,6.735,6.605,6.64,51891.268172
2019-10-29,6.675,6.735,6.545,6.545,42167.861269
2019-10-30,6.66,6.66,6.47,6.47,60645.499089
2019-10-31,6.47,6.53,6.08,6.21,114327.825189
2019-11-01,6.21,6.405,6.145,6.34,59961.14649
2019-11-04,6.405,6.66,6.405,6.66,88287.132327
2019-11-05,6.79,6.985,6.79,6.92,98915.009366
2019-11-06,6.92,6.92,6.595,6.595,60399.028624
2019-11-07,6.79,6.855,6.595,6.855,46058.565206
2019-11-08,6.725,6.855,6.595,6.79,64383.614867
2019-11-11,6.725,6.79,6.595,6.595,54679.266778
2019-11-12,6.66,6.79,6.595,6.595,49853.622132
2019-11-13,6.595,6.66,6.53,6.53,80517.842094
2019-11-14,6.595,6.595,6.405,6.47,70000.200294
2019-11-15,6.47,6.595,6.405,6.405,111578.414799
2019-11-18,6.405,6.47,6.145,6.145,157868.274007
2019-11-19,6.145,6.21,6.08,6.145,59753.852476
2019-11-20,6.145,6.47,6.015,6.275,102339.478242
2019-11-21,6.275,6.725,6.21,6.725,173120.736969
2019-11-22,6.725,6.79,6.47,6.53,133750.168419
2019-11-25,6.595,6.725,6.47,6.53,129316.994165
2019-11-26,6.53,6.53,6.47,6.53,47812.211388
2019-11-27,6.53,6.6,6.4,6.53,75419.256408
2019-11-28,6.585,6.62,6.52,6.52,34653.041497
2019-11-29,6.585,6.585,6.455,6.585,70285.376622
2019-12-02,6.585,6.585,6.52,6.52,40010.332936
2019-12-03,6.52,6.585,6.195,6.325,200976.3701
2019-12-04,6.39,6.585,6.325,6.585,105175.712118
2019-12-05,6.52,6.585,6.455,6.52,76870.196859
2019-12-06,6.52,6.78,6.52,6.585,212235.893882
2019-12-09,6.65,6.715,6.585,6.585,90136.896108
2019-12-10,6.65,6.715,6.585,6.585,126160.289861
2019-12-11,6.585,6.65,6.52,6.585,69124.436026
2019-12-12,6.585,6.78,6.52,6.585,102929.007359
2019-12-13,6.78,6.915,6.78,6.915,191962.609901
2019-12-16,6.85,7.045,6.78,7.045,214703.657354
2019-12-17,7.045,7.435,7.045,7.435,257028.10678
2019-12-18,7.37,7.5,7.24,7.24,235092.000101
2019-12-19,7.305,7.435,7.175,7.175,201621.193307
2019-12-20,7.24,7.24,7.045,7.045,140357.57688
2019-12-23,7.045,7.37,7.045,7.24,89729.249253
2019-12-24,7.305,7.565,7.305,7.435,204346.250768
2019-12-27,7.565,7.695,7.37,7.565,169161.209537
2019-12-30,7.685,7.75,7.425,7.425,63130.674317
2019-12-31,7.425,7.555,7.355,7.49,86751.72133
2020-01-02,7.555,7.685,7.425,7.425,72971.492926
2020-01-03,7.685,7.75,7.555,7.555,109030.886661
2020-01-06,7.75,7.815,7.62,7.685,114738.413219
2020-01-07,7.685,7.685,7.49,7.49,68773.495025
2020-01-08,7.62,7.62,7.095,7.225,191632.374772
2020-01-09,7.225,7.29,7.095,7.095,156466.510002
2020-01-10,7.16,7.225,7.095,7.16,49160.798949
2020-01-13,7.095,7.16,6.965,7.03,100987.125977
2020-01-14,7.03,7.16,6.965,6.965,126730.877811
2020-01-15,6.965,7.095,6.895,6.895,136347.696532
2020-01-16,6.895,7.095,6.895,7.095,58812.088241
2020-01-17,7.095,7.16,7.03,7.03,54389.266923
2020-01-20,7.095,7.095,7.03,7.095,34953.394288
2020-01-21,7.03,7.095,7.03,7.095,25933.987033
2020-01-22,7.03,7.095,6.965,7.03,59684.558393
2020-01-23,6.895,6.965,6.765,6.895,94205.717603
2020-01-24,6.895,6.895,6.765,6.83,84776.545847
2020-01-27,6.7,6.83,6.7,6.765,123672.996987
2020-01-28,6.83,7.03,6.83,7.03,62594.439291
2020-01-29,7.095,7.095,6.965,6.965,61783.145579
2020-01-30,6.95,6.95,6.62,6.685,175820.970913
2020-01-31,6.755,6.755,6.555,6.62,215700.480385
2020-02-03,6.62,6.685,6.555,6.555,105061.476881
2020-02-04,6.685,6.82,6.555,6.62,88465.720473
2020-02-05,6.685,6.82,6.62,6.755,98838.303522
2020-02-06,6.755,6.82,6.62,6.755,56163.383683
2020-02-07,6.755,6.755,6.555,6.62,88653.602732
2020-02-10,6.62,6.685,6.49,6.49,76303.844201
2020-02-11,6.62,6.62,6.49,6.555,49279.622419
2020-02-12,6.62,6.685,6.555,6.685,92453.012597
2020-02-13,6.555,6.685,6.555,6.62,60232.91106
2020-02-14,6.62,6.62,6.555,6.555,56989.030329
2020-02-18,6.49,6.555,6.42,6.49,113541.943229
2020-02-19,6.555,6.685,6.555,6.685,56667.501078
2020-02-20,6.685,6.785,6.62,6.62,87146.662309
2020-02-21,6.62,6.685,6.49,6.49,167442.975102
2020-02-24,6.42,6.49,6.29,6.42,183006.614379
2020-02-25,6.42,6.49,6.225,6.355,76378.667693
2020-02-26,6.355,6.425,6.225,6.29,60285.969857
2020-02-27,6.21,6.21,5.345,5.745,255647.166294
2020-02-28,5.345,5.81,5.21,5.81,162818.74212
2020-03-02,5.81,5.945,5.475,5.745,123674.408751
2020-03-03,5.81,6.01,5.675,5.745,83166.429005
2020-03-04,5.81,5.88,5.675,5.81,56953.265641
2020-03-05,5.675,5.745,5.545,5.61,63715.732848
2020-03-06,5.345,5.41,5.01,5.01,209802.24804
2020-03-09,2.77,4.075,2.77,3.005,426956.727698
2020-03-10,3.675,3.675,2.54,2.74,381177.691764
2020-03-11,2.605,2.64,2.005,2.005,377393.340715
2020-03-12,1.47,1.97,1.405,1.77,492124.695114
2020-03-13,2.135,2.27,1.67,2.27,226204.945721
2020-03-16,1.87,2.07,1.605,2.005,160164.155212
2020-03-17,2.135,2.135,1.635,1.77,217655.655878
2020-03-18,1.67,1.735,1.335,1.505,256808.812772
2020-03-19,1.535,1.635,1.405,1.405,377607.340608
2020-03-20,1.67,1.67,1.405,1.405,290296.796028
2020-03-23,1.405,1.47,1.335,1.37,139564.753747
2020-03-24,1.47,1.535,1.405,1.47,191888.374644
2020-03-25,1.505,1.935,1.435,1.905,379980.280598
2020-03-26,1.905,1.935,1.535,1.57,314301.254614
2020-03-27,1.535,1.57,1.435,1.505,184900.495785
2020-03-30,1.575,1.575,1.275,1.41,250654.227614
2020-03-31,1.51,1.575,1.41,1.44,362113.818943
2020-04-01,1.41,1.51,1.375,1.475,126210.642777
2020-04-02,1.61,1.98,1.54,1.875,428201.550605
2020-04-03,2.08,2.21,1.845,2.01,363991.58271
2020-04-06,1.945,2.01,1.645,1.91,171960.737549
2020-04-07,1.945,2.11,1.845,2.01,220610.360283
2020-04-08,2.01,2.08,1.875,2.08,281049.624181
2020-04-09,2.145,2.18,1.675,1.845,544696.080593
2020-04-13,1.98,2.045,1.645,1.71,290007.031467
2020-04-14,1.745,1.775,1.645,1.71,139206.048044
2020-04-15,1.645,1.675,1.34,1.41,553641.605532
2020-04-16,1.475,1.54,1.34,1.41,368234.286471
2020-04-17,1.44,1.675,1.41,1.51,333742.303717
2020-04-20,1.375,1.575,1.375,1.51,282557.858721
2020-04-21,1.475,1.575,1.44,1.51,175216.030039
2020-04-22,1.54,1.81,1.54,1.775,352111.823944
2020-04-23,1.81,1.98,1.745,1.775,383782.866932
2020-04-24,1.875,1.875,1.54,1.71,174655.089143
2020-04-27,1.675,1.71,1.575,1.645,81846.664959
2020-04-28,1.675,1.775,1.645,1.71,95698.187445
2020-04-29,1.775,1.945,1.745,1.91,275011.391906
2020-04-30,1.945,2.01,1.845,1.875,298804.791774
2020-05-01,1.945,1.98,1.775,1.845,138468.989589
2020-05-04,1.81,1.875,1.775,1.81,47096.329393
2020-05-05,1.945,2.045,1.91,1.945,147748.514361
2020-05-06,1.98,1.98,1.81,1.81,141964.281959
2020-05-07,1.91,1.91,1.81,1.845,136693.108124
2020-05-08,1.91,1.91,1.81,1.845,84605.604756
2020-05-11,1.845,1.875,1.775,1.775,126753.466035
2020-05-12,1.875,1.875,1.745,1.745,134450.756304
2020-05-13,1.745,1.775,1.645,1.745,178394.851979
2020-05-14,1.675,1.745,1.575,1.745,96801.481011
2020-05-15,1.745,1.845,1.645,1.81,127456.759801
2020-05-19,1.945,2.01,1.875,1.91,196224.490123
2020-05-20,1.91,2.08,1.81,2.01,492098.459833
2020-05-21,2.045,2.145,1.98,2.01,298903.732901
2020-05-22,1.98,1.98,1.91,1.945,139357.224439
2020-05-25,2.045,2.08,2.01,2.045,44709.977645
2020-05-26,2.08,2.08,1.98,1.98,79995.607061
2020-05-27,2.01,2.01,1.875,1.91,70484.082405
2020-05-28,1.945,2.01,1.91,1.98,61645.263295
2020-05-29,1.945,1.98,1.775,1.81,248000.699529
2020-06-01,1.875,1.91,1.745,1.81,218616.478927
2020-06-02,1.875,1.91,1.775,1.875,225283.652064
2020-06-03,1.91,2.08,1.875,1.945,332486.421992
2020-06-04,1.98,1.98,1.845,1.875,301796.554984
2020-06-05,1.98,2.58,1.98,2.445,1492759.135973
2020-06-08,2.885,3.62,2.885,3.42,1415615.998074
2020-06-09,3.35,3.35,2.985,3.15,761856.324954
2020-06-10,3.115,3.115,2.78,2.915,416431.203549
2020-06-11,2.48,2.68,2.245,2.48,571363.479024
2020-06-12,2.68,2.815,2.55,2.68,333799.950747
2020-06-15,2.58,2.815,2.445,2.75,207759.778473
2020-06-16,2.95,3.015,2.65,2.68,230271.884864
2020-06-17,2.715,2.75,2.55,2.55,116198.294842
2020-06-18,2.58,2.58,2.48,2.48,126922.054186
2020-06-19,2.615,2.65,2.48,2.48,149274.04301
2020-06-22,2.415,2.55,2.315,2.445,182346.261768
2020-06-23,2.55,2.58,2.415,2.445,128110.171239
2020-06-24,2.415,2.48,2.28,2.315,112897.825904
2020-06-25,2.245,2.515,2.245,2.38,122707.938646
2020-06-26,2.345,2.38,2.145,2.21,158991.567563
2020-06-29,2.18,2.315,2.08,2.21,137622.637071
2020-06-30,2.18,2.28,2.11,2.245,104395.24192
2020-07-02,2.245,2.345,2.245,2.28,91562.660101
2020-07-03,2.245,2.315,2.21,2.245,28020.574225
2020-07-06,2.345,2.38,2.245,2.345,61725.733843
2020-07-07,2.315,2.315,2.21,2.245,67741.495541
2020-07-08,2.21,2.245,2.11,2.18,92386.542042
2020-07-09,2.21,2.21,2.08,2.145,136916.637424
2020-07-10,2.145,2.18,2.08,2.18,70294.317794
2020-07-13,2.11,2.21,2.045,2.08,98143.833281
2020-07-14,2.08,2.145,2.045,2.08,54478.79629
2020-07-15,2.08,2.21,2.08,2.21,70342.553064
2020-07-16,2.21,2.245,2.145,2.145,40029.627044
2020-07-17,2.145,2.21,2.11,2.21,60318.911017
2020-07-20,2.145,2.18,2.11,2.18,40265.391632
2020-07-21,2.21,2.315,2.18,2.315,108021.945989
2020-07-22,2.28,2.28,2.18,2.245,53288.091003
2020-07-23,2.28,2.28,2.18,2.21,74321.13931
2020-07-24,2.21,2.21,2.11,2.18,63890.909231
2020-07-27,2.18,2.21,2.08,2.11,74774.550848
2020-07-28,2.145,2.145,2.08,2.08,76284.785387
2020-07-29,2.08,2.145,2.045,2.11,62280.321801
2020-07-30,2.045,2.11,2.01,2.11,56835.383347
2020-07-31,2.145,2.145,2.01,2.145,83517.134712
2020-08-04,2.11,2.145,2.045,2.11,78676.901838
2020-08-05,2.11,2.245,2.08,2.08,158682.038306
2020-08-06,2.11,2.11,2.045,2.08,88797.249719
2020-08-07,2.08,2.08,2.045,2.08,63770.909291
2020-08-10,2.08,2.08,2.01,2.08,153121.335204
2020-08-11,2.11,2.18,2.08,2.11,147366.279258
2020-08-12,2.11,2.38,2.11,2.38,390378.040105
2020-08-13,2.345,2.38,2.18,2.21,154780.628492
2020-08-14,2.21,2.28,2.11,2.18,165891.328819
2020-08-17,2.145,2.28,2.11,2.245,95769.716821
2020-08-18,2.315,2.345,2.08,2.08,589645.469883
2020-08-19,2.21,2.21,2.145,2.145,76817.020415
2020-08-20,2.145,2.21,2.08,2.08,68868.318507
2020-08-21,2.08,2.11,2.08,2.08,96958.892697
2020-08-24,2.11,2.11,2.045,2.08,121814.997916
2020-08-25,2.08,2.08,2.045,2.045,56582.559944
2020-08-26,2.045,2.08,2.01,2.08,49086.798986
2020-08-27,2.045,2.08,2.01,2.045,65027.614545
2020-08-28,2.01,2.08,2.01,2.045,37567.745922
2020-08-31,2.01,2.045,1.98,2.01,116762.882795
2020-09-01,2.01,2.045,1.98,2.01,73120.669322
2020-09-02,2.01,2.045,1.945,1.945,100853.243691
2020-09-03,1.91,1.98,1.875,1.875,61575.969212
2020-09-04,1.875,1.91,1.745,1.845,132069.228083
2020-09-08,1.775,1.81,1.745,1.775,82737.488043
2020-09-09,1.775,1.81,1.745,1.745,85097.016275
2020-09-10,1.745,1.81,1.745,1.745,60360.910996
2020-09-11,1.775,1.775,1.645,1.645,72367.140287
2020-09-14,1.675,1.675,1.575,1.61,140122.753468
2020-09-15,1.575,1.675,1.575,1.645,79998.312942
2020-09-16,1.675,1.71,1.54,1.61,181704.497383
2020-09-17,1.645,1.645,1.54,1.54,65694.0848
2020-09-18,1.645,1.645,1.54,1.575,75830.315026
2020-09-21,1.54,1.575,1.41,1.44,207578.013858
2020-09-22,1.475,1.51,1.44,1.475,49797.975101
2020-09-23,1.475,1.475,1.41,1.44,43767.272234
2020-09-24,1.44,1.475,1.375,1.375,53430.090932
2020-09-25,1.34,1.41,1.34,1.41,50115.739648
2020-09-28,1.41,1.44,1.34,1.375,78692.666536
2020-09-29,1.34,1.41,1.305,1.34,96872.657446
2020-09-30,1.305,1.34,1.24,1.24,157217.215509
2020-10-01,1.205,1.305,1.175,1.24,172984.266449
2020-10-02,1.105,1.275,1.105,1.275,125946.289968
2020-10-05,1.305,1.305,1.24,1.24,58289.500267
2020-10-06,1.275,1.275,1.175,1.175,70461.023593
2020-10-07,1.24,1.24,1.205,1.205,50126.563172
2020-10-08,1.24,1.275,1.175,1.275,98838.303522
2020-10-09,1.275,1.275,1.205,1.275,83468.075913
2020-10-13,1.305,1.305,1.205,1.205,68074.907139
2020-10-14,1.205,1.24,1.14,1.14,131778.287052
2020-10-15,1.175,1.175,1.075,1.14,113201.355164
2020-10-16,1.205,1.205,1.105,1.14,112384.179102
2020-10-19,1.14,1.175,1.075,1.075,141090.635337
2020-10-20,1.075,1.105,0.94,1.04,274590.568587
2020-10-21,1.04,1.075,1.005,1.075,67123.142909
2020-10-22,1.075,1.105,1.04,1.075,131294.640235
2020-10-23,1.14,1.175,1.075,1.105,68146.907103
2020-10-26,1.105,1.14,1.04,1.04,59165.85277
2020-10-27,1.075,1.175,1.04,1.175,202183.310673
2020-10-28,1.14,1.14,1.075,1.14,161059.801823
2020-10-29,1.105,1.175,1.075,1.175,149803.689804
2020-10-30,1.175,1.34,1.14,1.34,491521.871886
2020-11-02,1.34,1.375,1.275,1.34,87689.014979
2020-11-03,1.375,1.575,1.34,1.575,287473.032734
2020-11-04,1.61,1.645,1.375,1.375,154399.099271
2020-11-05,1.41,1.41,1.275,1.34,69472.200558
2020-11-06,1.375,1.375,1.275,1.305,51497.386016
2020-11-09,1.41,1.645,1.375,1.61,373414.519175
2020-11-10,1.675,2.01,1.645,1.81,452512.479626
2020-11-11,1.945,1.98,1.775,1.81,213501.06972
2020-11-12,1.845,1.845,1.645,1.675,147778.74964
2020-11-13,1.61,1.675,1.51,1.61,161129.448847
2020-11-16,1.71,1.775,1.675,1.775,152836.629464
2020-11-17,1.745,1.775,1.71,1.775,72312.552079
2020-11-18,1.81,1.875,1.775,1.845,225182.357997
2020-11-19,1.845,1.845,1.775,1.775,64151.144395
2020-11-20,1.845,1.845,1.745,1.775,93734.07078
2020-11-23,1.775,1.875,1.745,1.875,181611.791547
2020-11-24,1.875,2.21,1.845,2.11,1011593.023615
2020-11-25,2.21,2.21,2.01,2.08,294880.323148
2020-11-26,1.945,2.045,1.945,2.045,132270.5221
2020-11-27,2.01,2.045,1.98,2.01,160718.74317
2020-11-30,2.045,2.08,1.945,1.98,111534.767762
2020-12-01,1.945,2.01,1.845,1.875,104227.830239
2020-12-02,1.945,2.01,1.875,1.945,135395.579361
2020-12-03,1.91,2.01,1.91,1.98,122203.233016
2020-12-04,1.98,2.08,1.98,2.045,202934.251474
2020-12-07,2.045,2.11,1.98,2.08,199964.252959
2020-12-08,2.045,2.11,2.01,2.08,228762.473854
2020-12-09,2.08,2.145,2.01,2.08,210030.836161
2020-12-10,2.08,2.315,2.045,2.28,460262.946339
2020-12-11,2.38,2.445,2.28,2.445,489100.578979
2020-12-14,2.55,2.65,2.445,2.48,297905.615753
2020-12-15,2.48,2.55,2.38,2.38,125744.760657
2020-12-16,2.445,2.445,2.245,2.28,189511.317009
2020-12-17,2.28,2.315,2.21,2.245,120544.998551
2020-12-18,2.21,2.345,2.21,2.245,94265.246985
2020-12-21,1.945,2.045,1.875,2.01,465836.472964
2020-12-22,2.01,2.045,1.945,1.98,109312.062991
2020-12-23,1.98,2.145,1.98,2.045,178418.499026
2020-12-24,2.01,2.08,2.01,2.01,46647.270794
2020-12-29,2.01,2.08,1.98,1.98,163912.623926
2020-12-30,2.01,2.045,1.875,2.045,65039.026304
2020-12-31,2.01,2.08,1.98,2.01,67114.789972
2021-01-04,2.045,2.045,1.945,2.01,84042.31092
2021-01-05,2.01,2.21,2.01,2.145,305891.847054
2021-01-06,2.21,2.28,2.18,2.245,194557.432133
2021-01-07,2.28,2.345,2.245,2.345,217780.949933
2021-01-08,2.38,2.415,2.28,2.28,140236.282823
2021-01-11,2.28,2.315,2.145,2.18,162901.565608
2021-01-12,2.21,2.345,2.18,2.28,262889.633261
2021-01-13,2.345,2.345,2.28,2.315,53870.090712
2021-01-14,2.315,2.415,2.28,2.415,270400.335388
2021-01-15,2.415,2.415,2.28,2.345,124235.820235
2021-01-18,2.345,2.345,2.21,2.21,118984.293449
2021-01-19,2.245,2.28,2.21,2.28,96965.127988
2021-01-20,2.28,2.38,2.245,2.315,120051.469386
2021-01-21,2.315,2.345,2.145,2.28,244127.172054
2021-01-22,2.145,2.21,2.11,2.145,107049.005299
2021-01-25,2.145,2.18,2.08,2.145,125152.525659
2021-01-26,2.18,2.18,2.08,2.08,75407.962296
2021-01-27,2.08,2.145,1.98,2.11,145436.750811
2021-01-28,2.145,2.18,2.08,2.11,65964.555253
2021-01-29,2.11,2.145,2.01,2.045,86053.015797
2021-02-01,2.08,2.145,2.045,2.11,141300.046997
2021-02-02,2.21,2.245,2.145,2.21,154874.393151
2021-02-03,2.245,2.315,2.18,2.315,224006.476232
2021-02-04,2.345,2.38,2.245,2.345,265543.867228
2021-02-05,2.415,2.68,2.415,2.68,779347.257385
2021-02-08,2.85,3.35,2.85,3.35,566308.658022
2021-02-09,3.285,3.32,2.885,3.285,394273.802863
2021-02-10,3.22,3.42,3.185,3.32,492110.224533
2021-02-11,3.35,3.42,3.085,3.115,308491.963401
2021-02-12,3.22,3.35,3.085,3.32,361953.701376
2021-02-16,3.42,3.62,3.35,3.485,384968.513398
2021-02-17,3.62,3.685,3.42,3.485,284820.092884
2021-02-18,3.62,3.685,3.32,3.35,315523.136356
2021-02-19,3.285,3.42,3.185,3.35,187219.788743
2021-02-22,3.35,3.62,3.35,3.555,242664.702197
2021-02-23,3.555,3.555,3.32,3.485,187142.25937
2021-02-24,3.62,3.685,3.555,3.685,301626.202128
2021-02-25,3.62,3.89,3.555,3.555,391510.039539
2021-02-26,3.555,3.555,3.22,3.42,265241.749732
2021-03-01,3.485,3.555,3.35,3.485,139577.812564
2021-03-02,3.555,3.555,3.32,3.42,209566.365805
2021-03-03,3.42,3.485,3.35,3.42,82669.723371
2021-03-04,3.42,3.655,3.35,3.555,380700.044944
2021-03-05,3.82,4.825,3.82,4.625,1305180.053292
2021-03-08,4.895,5.095,4.695,4.76,701901.531402
2021-03-09,4.76,4.895,4.49,4.695,360135.819932
2021-03-10,4.695,4.76,4.56,4.625,292411.030265
2021-03-11,4.76,4.76,4.625,4.76,134733.344398
2021-03-12,4.76,4.895,4.695,4.695,147544.514463
2021-03-15,4.695,4.695,4.425,4.49,264500.573632
2021-03-16,4.49,4.49,4.155,4.225,625853.098838
2021-03-17,4.155,4.56,4.09,4.49,460304.122789
2021-03-18,4.36,4.49,3.89,4.155,317630.900008
2021-03-19,4.155,4.36,4.02,4.155,409799.559806
2021-03-22,4.155,4.36,4.02,4.29,165470.5055
2021-03-23,4.02,4.225,3.955,4.02,272483.746111
2021-03-24,4.02,4.225,4.02,4.225,185049.907475
2021-03-25,3.955,4.155,3.955,4.155,211508.247187
2021-03-26,4.225,4.225,4.02,4.155,91509.130716
2021-03-29,4.155,4.155,3.955,4.09,85065.486879
2021-03-30,4.02,4.155,3.955,4.155,84865.134038
2021-03-31,4.155,4.225,4.02,4.09,107222.769918
2021-04-01,4.09,4.225,4.02,4.225,105727.829489
2021-04-05,4.225,4.225,3.955,4.02,102067.360731
2021-04-06,4.09,4.225,4.02,4.155,136030.167279
2021-04-07,4.155,4.155,4.09,4.09,99695.361917
2021-04-08,4.09,4.225,3.955,4.155,190322.728368
2021-04-09,4.09,4.155,4.02,4.09,53778.678993
2021-04-12,4.09,4.155,3.89,3.89,127468.877442
2021-04-13,4.02,4.02,3.755,3.82,130698.75818
2021-04-14,3.755,4.09,3.755,4.02,188556.493957
2021-04-15,4.02,4.09,3.82,3.955,180856.144866
2021-04-16,3.89,4.02,3.82,3.82,114866.295508
2021-04-19,3.82,3.89,3.685,3.755,108971.71022
2021-04-20,3.685,3.82,3.555,3.62,90902.189843
2021-04-21,3.555,3.755,3.485,3.755,102530.53697
2021-04-22,3.755,3.82,3.555,3.555,72777.963611
2021-04-23,3.485,3.62,3.485,3.555,63611.262312
2021-04-26,3.485,3.755,3.42,3.62,89911.602103
2021-04-27,3.685,3.755,3.555,3.755,78732.313575
2021-04-28,3.62,3.89,3.62,3.89,85068.428054
2021-04-29,3.62,3.82,3.485,3.555,604806.638773
2021-04-30,3.555,3.62,3.42,3.62,205081.662165
2021-05-03,3.685,3.82,3.62,3.755,196735.078103
2021-05-04,3.82,4.02,3.755,3.82,233736.118426
2021-05-05,3.955,4.155,3.89,4.09,543354.081264
2021-05-06,4.09,4.09,3.89,4.09,158568.861892
2021-05-07,4.02,4.09,3.955,4.02,123123.585497
2021-05-10,4.155,4.155,3.82,3.89,307283.140476
2021-05-11,3.755,3.82,3.62,3.685,180101.557008
2021-05-12,3.82,3.82,3.62,3.62,241225.173505
2021-05-13,3.555,3.62,3.32,3.42,324117.955588
2021-05-14,3.555,3.62,3.42,3.485,112284.767387
2021-05-17,3.42,3.755,3.35,3.755,504577.041829
2021-05-18,3.755,3.82,3.62,3.755,195576.961035
2021-05-19,3.62,3.685,3.485,3.585,122496.879928
2021-05-20,3.485,3.685,3.485,3.685,139753.459535
2021-05-21,3.685,3.685,3.62,3.685,82558.076368
2021-05-25,3.685,3.755,3.62,3.62,114952.413112
2021-05-26,3.555,3.685,3.555,3.62,50442.32772
2021-05-27,3.62,3.755,3.555,3.685,71141.729135
2021-05-28,3.755,3.755,3.62,3.685,136789.578664
2021-05-31,3.685,3.82,3.62,3.82,173414.972116
2021-06-01,3.955,4.02,3.89,3.955,276596.685231
2021-06-02,3.955,4.155,3.955,4.02,421547.318638
2021-06-03,4.09,4.155,3.82,3.89,257982.576891
2021-06-04,3.955,4.09,3.955,4.09,209785.306872
2021-06-07,4.09,4.155,3.89,4.02,233625.647893
2021-06-08,4.02,4.09,3.82,3.955,182557.320486
2021-06-09,3.955,4.02,3.89,3.955,103593.712909
2021-06-10,3.955,4.09,3.955,4.02,304288.553738
2021-06-11,4.02,4.09,3.955,4.02,144564.6336
2021-06-14,4.09,4.49,4.09,4.36,616547.809373
2021-06-15,4.49,4.625,4.425,4.625,463228.238974
2021-06-16,4.625,4.76,4.49,4.625,315633.489242
2021-06-17,4.695,4.695,4.155,4.29,491255.283784
2021-06-18,4.29,4.425,4.225,4.36,187274.965186
2021-06-21,4.36,4.625,4.225,4.56,479372.936784
2021-06-22,4.56,4.625,4.425,4.56,188672.376252
2021-06-23,4.825,5.03,4.76,4.895,807124.419967
2021-06-24,4.825,4.96,4.76,4.76,276403.155916
2021-06-25,4.825,4.825,4.625,4.695,239695.762505
2021-06-28,4.76,4.76,4.36,4.56,259353.635029
2021-06-29,4.625,4.695,4.56,4.625,116617.118162
2021-06-30,4.695,4.695,4.49,4.49,193116.844618
2021-07-02,4.56,4.625,4.49,4.49,82251.605933
2021-07-05,4.625,4.76,4.225,4.625,331453.246038
2021-07-06,4.56,4.625,4.36,4.49,220694.948476
2021-07-07,4.49,4.49,4.09,4.29,324412.190735
2021-07-08,4.155,4.29,4.09,4.29,236331.058305
2021-07-09,4.36,4.49,4.225,4.425,144344.869004
2021-07-12,4.29,4.36,4.225,4.29,61566.675099
2021-07-13,4.225,4.36,4.155,4.29,104431.830137
2021-07-14,4.29,4.29,4.02,4.155,251381.639015
2021-07-15,4.02,4.155,3.89,4.02,166644.975501
2021-07-16,4.09,4.09,3.755,3.755,150281.10133
2021-07-19,3.555,3.685,3.42,3.555,252457.52083
2021-07-20,3.555,3.955,3.485,3.82,146186.632789
2021-07-21,3.955,4.02,3.89,4.02,118575.823065
2021-07-22,4.02,4.02,3.82,3.82,134243.815231
2021-07-23,3.955,3.955,3.685,3.755,107389.122776
2021-07-26,3.755,3.955,3.755,3.755,71415.846645
2021-07-27,3.755,3.82,3.62,3.685,32704.454236
2021-07-28,3.755,3.755,3.555,3.685,131738.404719
2021-07-29,3.685,3.755,3.555,3.755,98630.303626
2021-07-30,3.955,3.955,3.555,3.62,231419.178408
2021-08-03,3.555,3.62,3.42,3.485,129208.288337
2021-08-04,3.485,3.555,3.25,3.35,267851.983721
2021-08-05,3.285,3.485,3.285,3.35,131682.992982
2021-08-06,3.485,3.485,3.35,3.42,145193.692109
2021-08-09,3.35,3.42,3.22,3.35,196848.13687
2021-08-10,3.42,3.485,3.35,3.485,83803.958098
2021-08-11,3.555,3.555,3.35,3.485,106365.82917
2021-08-12,3.485,3.485,3.35,3.35,72944.66941
2021-08-13,3.42,3.42,3.25,3.25,120411.586853
2021-08-16,3.22,3.25,3.015,3.185,184513.201861
2021-08-17,3.115,3.25,3.05,3.085,96526.422325
2021-08-18,3.15,3.15,2.885,2.885,307611.140312
2021-08-19,2.815,2.885,2.65,2.885,329606.541079
2021-08-20,2.415,3.32,2.415,3.25,364903.0
2021-08-23,3.405,3.46,3.22,3.335,258136.0
2021-08-24,3.39,3.51,3.39,3.415,114191.0
2021-08-25,3.47,3.495,3.405,3.46,231305.0
2021-08-26,3.425,3.47,3.29,3.33,200549.0
2021-08-27,3.36,3.39,3.235,3.37,784652.0
2021-08-30,3.375,3.375,3.255,3.315,297927.0
2021-08-31,3.305,3.315,3.195,3.255,185902.0
2021-09-01,3.24,3.255,3.155,3.185,266119.0
2021-09-02,3.195,3.305,3.18,3.295,326374.0
2021-09-03,3.275,3.32,3.165,3.235,500386.0
2021-09-07,3.2,3.28,3.155,3.195,290738.0
2021-09-08,3.185,3.22,3.035,3.11,378513.0
2021-09-09,3.085,3.115,3.005,3.045,205176.0
2021-09-10,3.07,3.11,3.005,3.035,197027.0
2021-09-13,3.07,3.2,3.07,3.17,363164.0
2021-09-14,3.195,3.24,3.085,3.17,392053.0
2021-09-15,3.24,3.535,3.235,3.51,749783.0
2021-09-16,3.44,3.59,3.405,3.55,242065.0
2021-09-17,3.51,3.58,3.44,3.455,131598.0
2021-09-20,3.43,3.43,3.2,3.265,288909.0
2021-09-21,3.335,3.335,3.195,3.255,124130.0
2021-09-22,3.33,3.4,3.315,3.35,416144.0
2021-09-23,3.375,3.85,3.32,3.8,762305.0
2021-09-24,3.78,4.055,3.745,3.945,447098.0
2021-09-27,4.195,4.375,4.135,4.25,576087.0
2021-09-28,4.3,4.33,4.0,4.005,387130.0
2021-09-29,4.085,4.22,3.95,4.055,513426.0
2021-09-30,4.055,4.155,3.96,4.11,303230.0
2021-10-01,4.125,4.22,4.085,4.155,174924.0
2021-10-04,4.3,4.4,4.135,4.245,742424.0
2021-10-05,4.3,4.37,4.1,4.115,1693485.0
2021-10-06,4.085,4.21,3.985,4.07,1075503.0
2021-10-07,4.1,4.17,3.99,4.135,1534883.0
2021-10-08,4.18,4.25,4.1,4.15,987480.0
2021-10-12,4.18,4.245,4.06,4.135,720519.0
2021-10-13,4.1,4.25,4.04,4.1,780508.0
2021-10-14,4.19,4.235,4.155,4.17,789055.0
2021-10-15,4.205,4.34,4.17,4.29,932010.0
2021-10-18,4.32,4.45,4.205,4.25,709250.0
2021-10-19,4.22,4.275,4.125,4.21,624860.0
2021-10-20,4.195,4.3,4.085,4.275,603205.0
2021-10-21,4.26,4.26,3.965,4.07,958561.0
2021-10-22,4.125,4.155,4.03,4.06,818694.0
2021-10-25,4.125,4.39,4.08,4.235,1250513.0
2021-10-26,4.22,4.29,4.14,4.22,507077.0
2021-10-27,4.165,4.22,4.08,4.135,437621.0
2021-10-28,4.11,4.18,4.0,4.17,550495.0
2021-10-29,4.14,4.3,4.1,4.25,796117.0
2021-11-01,4.25,4.355,4.115,4.15,1270581.0
2021-11-02,4.11,4.155,4.04,4.08,616687.0
2021-11-03,4.0,4.11,3.99,4.045,403936.0
2021-11-04,4.14,4.15,3.89,3.905,957231.0
2021-11-05,3.96,3.96,3.815,3.88,654048.0
2021-11-08,3.935,3.945,3.8,3.825,891303.0
2021-11-09,3.855,3.855,3.675,3.795,652195.0
2021-11-10,3.785,3.81,3.605,3.69,813903.0
2021-11-11,3.73,3.755,3.63,3.675,441087.0
2021-11-12,3.65,3.7,3.565,3.605,346218.0
2021-11-15,3.555,3.675,3.455,3.67,576445.0
2021-11-16,3.67,3.7,3.555,3.59,301501.0
2021-11-17,3.59,3.67,3.48,3.495,550071.0
2021-11-18,3.495,3.555,3.425,3.525,584969.0
2021-11-19,3.455,3.455,3.28,3.35,508104.0
2021-11-22,3.33,3.415,3.25,3.33,743427.0
2021-11-23,3.35,3.54,3.35,3.5,725734.0
2021-11-24,3.485,3.555,3.43,3.525,417520.0
2021-11-25,3.55,3.55,3.47,3.52,146842.0
2021-11-26,3.22,3.255,3.075,3.24,1436829.0
2021-11-29,3.35,3.385,3.235,3.295,709613.0
2021-11-30,3.22,3.255,3.05,3.18,999796.0
2021-12-01,3.22,3.25,3.035,3.045,466307.0
2021-12-02,3.035,3.13,2.965,3.09,413238.0
2021-12-03,3.13,3.195,3.09,3.115,655698.0
2021-12-06,3.195,3.37,3.165,3.295,480644.0
2021-12-07,3.37,3.525,3.345,3.4,712417.0
2021-12-08,3.46,3.485,3.37,3.44,369847.0
2021-12-09,3.43,3.43,3.315,3.35,310091.0
2021-12-10,3.405,3.485,3.33,3.445,697354.0
2021-12-13,3.415,3.415,3.255,3.29,458943.0
2021-12-14,3.22,3.275,3.085,3.125,603298.0
2021-12-15,3.11,3.17,2.965,3.1,583277.0
2021-12-16,3.115,3.235,3.06,3.145,497832.0
2021-12-17,3.1,3.18,2.99,3.145,421424.0
2021-12-20,3.005,3.09,2.95,3.085,541327.0
2021-12-21,3.11,3.22,3.1,3.195,419577.0
2021-12-22,3.17,3.295,3.125,3.255,458857.0
2021-12-23,3.315,3.315,3.24,3.295,416776.0
2021-12-24,3.295,3.33,3.265,3.295,93027.0
2021-12-29,3.37,3.445,3.305,3.39,897859.0
2021-12-30,3.385,3.455,3.315,3.4,320476.0
2021-12-31,3.39,3.51,3.36,3.48,324598.0
2022-01-04,3.605,3.875,3.51,3.76,1477026.0
2022-01-05,3.825,4.055,3.81,3.835,1255086.0
2022-01-06,3.965,4.095,3.89,3.99,1249532.0
2022-01-07,4.06,4.06,3.945,4.04,715836.0
2022-01-10,4.07,4.095,3.92,4.06,1156735.0
2022-01-11,4.085,4.195,4.06,4.18,2611017.0
2022-01-12,4.22,4.535,4.195,4.52,5769857.0
2022-01-13,4.545,4.605,4.415,4.465,2737032.0
2022-01-14,4.52,4.995,4.45,4.935,2400122.0
2022-01-17,5.0,5.355,5.0,5.165,2164348.0
2022-01-18,5.285,5.33,5.05,5.16,2329728.0
2022-01-19,5.285,5.3,5.065,5.125,876651.0
2022-01-20,5.105,5.26,5.015,5.015,1090048.0
2022-01-21,4.93,5.0,4.74,4.945,1235142.0
2022-01-24,4.695,4.995,4.58,4.975,1253005.0
2022-01-25,4.935,5.165,4.825,5.11,1274748.0
2022-01-26,5.27,5.27,4.845,4.96,2464983.0
2022-01-27,5.08,5.22,4.945,5.01,968218.0
2022-01-28,5.085,5.125,4.865,4.945,2394022.0
2022-01-31,4.985,5.11,4.955,4.96,1409206.0
2022-02-01,4.955,5.26,4.89,5.205,1959534.0
2022-02-02,5.325,5.355,5.135,5.22,1019278.0
2022-02-03,5.125,5.245,5.085,5.18,747111.0
2022-02-04,5.27,5.46,5.165,5.235,1278322.0
2022-02-07,5.245,5.27,5.085,5.215,745627.0
2022-02-08,5.165,5.165,4.905,4.955,1176331.0
2022-02-09,4.97,5.04,4.9,5.025,743575.0
2022-02-10,4.985,5.16,4.975,5.025,829893.0
2022-02-11,5.085,5.285,5.08,5.27,1205120.0
2022-02-14,5.27,5.285,5.135,5.23,852837.0
2022-02-15,5.085,5.285,5.015,5.275,797716.0
2022-02-16,5.325,5.645,5.275,5.46,1578617.0
2022-02-17,5.44,5.515,5.315,5.395,652075.0
2022-02-18,5.35,5.35,5.165,5.2,743547.0
2022-02-22,5.38,5.405,5.04,5.14,746966.0
2022-02-23,5.16,5.235,5.105,5.19,812056.0
2022-02-24,5.41,5.435,5.14,5.235,1354823.0
2022-02-25,5.205,5.74,5.18,5.665,2254599.0
2022-02-28,5.76,6.12,5.725,6.065,1521529.0
2022-03-01,6.31,6.515,6.24,6.49,2013554.0
2022-03-02,6.705,6.8,6.58,6.675,1304358.0
2022-03-03,6.68,6.705,6.39,6.475,1019126.0
2022-03-04,6.5,6.745,6.31,6.675,1308522.0
2022-03-07,6.86,7.335,6.785,7.235,2117335.0
2022-03-08,7.415,7.475,6.98,7.16,2075830.0
2022-03-09,6.94,7.175,6.72,6.995,1454336.0
2022-03-10,7.17,7.21,6.8,6.965,964463.0
2022-03-11,6.965,7.2,6.765,6.99,1427592.0
2022-03-14,6.79,6.895,6.485,6.65,1198096.0
2022-03-15,6.145,6.515,6.075,6.47,1517303.0
2022-03-16,6.615,6.615,6.27,6.395,685471.0
2022-03-17,6.585,6.925,6.53,6.785,932419.0
2022-03-18,6.775,6.845,6.65,6.68,523381.0
2022-03-21,6.86,6.965,6.69,6.885,1185030.0
2022-03-22,6.95,6.955,6.595,6.635,700647.0
2022-03-23,6.72,6.82,6.515,6.635,1277644.0
2022-03-24,6.65,6.675,6.435,6.615,944484.0
2022-03-25,6.6,6.79,6.555,6.765,1255909.0
2022-03-28,6.635,6.675,6.49,6.58,775009.0
2022-03-29,6.47,6.93,6.355,6.9,1408554.0
2022-03-30,6.965,7.195,6.9,6.955,608793.0
2022-03-31,6.8,7.105,6.8,6.99,718309.0
2022-04-01,6.94,7.4,6.94,7.24,1053489.0
2022-04-04,7.305,7.445,7.2,7.325,813973.0
2022-04-05,7.36,7.42,7.085,7.105,744489.0
2022-04-06,7.16,7.24,6.83,6.88,847217.0
2022-04-07,6.9,7.09,6.815,6.97,790017.0
2022-04-08,6.965,7.27,6.94,7.25,821451.0
2022-04-11,7.115,7.115,6.76,6.765,1140920.0
2022-04-12,6.9,7.045,6.855,6.925,1013420.0
2022-04-13,7.02,7.255,6.885,7.2,901446.0
2022-04-14,7.265,7.98,7.25,7.94,2901779.0
2022-04-18,7.895,8.205,7.855,8.02,1398330.0
2022-04-19,7.96,8.11,7.85,7.935,874700.0
2022-04-20,8.045,8.535,8.045,8.375,1433104.0
2022-04-21,8.48,8.54,8.06,8.18,958400.0
2022-04-22,8.155,8.18,7.775,7.925,826865.0
2022-04-25,7.555,7.69,7.295,7.595,957213.0
2022-04-26,7.62,7.85,7.515,7.65,823128.0
2022-04-27,7.755,7.755,7.475,7.69,615112.0
2022-04-28,7.73,8.13,7.555,7.99,829382.0
2022-04-29,8.045,8.17,7.645,7.76,876993.0
2022-05-02,7.69,7.715,7.335,7.645,1078505.0
2022-05-03,7.62,8.1,7.62,7.98,715375.0
2022-05-04,8.125,8.51,7.975,8.5,1257908.0
2022-05-05,8.51,8.595,8.045,8.305,972301.0
2022-05-06,8.315,8.44,7.83,8.28,1349585.0
2022-05-09,7.965,8.24,7.485,7.57,1617686.0
2022-05-10,7.51,8.03,7.265,7.54,1014190.0
2022-05-11,7.705,8.055,7.555,7.645,839185.0
2022-05-12,7.635,7.65,7.255,7.445,849798.0
2022-05-13,7.69,8.075,7.58,7.905,1244056.0
2022-05-16,7.94,8.29,7.905,8.115,1019369.0
2022-05-17,8.28,8.415,8.22,8.26,813430.0
2022-05-18,8.335,8.345,7.905,8.045,599359.0
2022-05-19,7.785,8.13,7.69,8.015,647075.0
2022-05-20,8.09,8.205,7.7,7.905,953688.0
2022-05-24,7.975,8.29,7.965,8.045,885897.0
2022-05-25,8.07,8.755,8.07,8.605,1661423.0
2022-05-26,8.675,8.835,8.5,8.565,842158.0
2022-05-27,8.59,8.745,8.445,8.675,758440.0
2022-05-30,8.82,9.19,8.73,9.1,625008.0
2022-05-31,9.265,9.34,8.85,9.1,1417670.0
2022-06-01,9.18,9.29,8.97,9.205,869600.0
2022-06-02,9.12,9.44,9.1,9.37,1059577.0
2022-06-03,9.36,9.55,9.21,9.465,1036622.0
2022-06-06,9.56,9.835,9.545,9.795,1065939.0
2022-06-07,9.715,10.11,9.63,10.035,1161443.0
2022-06-08,10.24,10.79,10.07,10.545,1713694.0
2022-06-09,10.435,10.445,10.09,10.19,924961.0
2022-06-10,10.055,10.215,9.805,10.01,546590.0
2022-06-13,9.52,9.685,9.055,9.51,1206853.0
2022-06-14,9.765,9.845,9.08,9.29,746065.0
2022-06-15,9.26,9.415,8.89,9.14,619779.0
2022-06-16,8.95,9.08,8.5,8.835,1622636.0
2022-06-17,8.875,8.95,7.975,8.235,1418733.0
2022-06-20,8.205,8.425,8.085,8.425,550658.0
2022-06-21,8.65,8.795,8.495,8.615,581873.0
2022-06-22,7.72,8.17,7.68,7.96,1035579.0
2022-06-23,7.96,8.005,6.815,6.925,1857772.0
2022-06-24,7.045,7.475,7.02,7.325,906614.0
2022-06-27,7.405,7.66,7.32,7.54,966823.0
2022-06-28,7.75,8.205,7.705,7.96,1027212.0
2022-06-29,8.115,8.17,7.48,7.52,559317.0
2022-06-30,7.29,7.4,6.82,7.21,1770000.0
2022-07-04,7.48,7.51,7.195,7.39,733809.0
2022-07-05,7.13,7.195,6.545,6.69,1407725.0
2022-07-06,6.585,6.775,5.905,6.41,2533690.0
2022-07-07,6.745,6.925,6.575,6.705,1472892.0
2022-07-08,6.765,6.765,6.45,6.695,643851.0
2022-07-11,6.53,6.65,6.41,6.56,723574.0
2022-07-12,6.27,6.41,6.08,6.315,728491.0
2022-07-13,6.205,6.395,6.095,6.275,715897.0
2022-07-14,6.03,6.19,5.7,6.165,1356501.0
2022-07-15,6.425,6.465,6.19,6.445,806431.0
2022-07-18,6.76,7.045,6.65,6.84,1412124.0
2022-07-19,6.885,7.295,6.88,7.2,573680.0
2022-07-20,7.09,7.44,6.99,7.41,622891.0
2022-07-21,6.845,7.14,6.745,7.075,599825.0
2022-07-22,7.105,7.24,6.915,6.95,300962.0
2022-07-25,6.995,7.335,6.99,7.29,429576.0
2022-07-26,7.52,7.64,7.185,7.25,771658.0
2022-07-27,7.295,7.66,7.25,7.645,371339.0
2022-07-28,8.025,8.04,7.23,7.34,1116992.0
2022-07-29,7.5,8.16,7.465,8.07,1262977.0
2022-08-02,7.8,7.92,7.6,7.69,844003.0
2022-08-03,7.8,7.8,7.275,7.31,711594.0
2022-08-04,7.23,7.23,6.81,6.815,889983.0
2022-08-05,6.745,7.095,6.595,6.905,477023.0
2022-08-08,6.83,7.215,6.775,7.085,479093.0
2022-08-09,7.215,7.31,7.03,7.11,458112.0
2022-08-10,7.14,7.465,6.91,7.33,714699.0
2022-08-11,7.52,7.8,7.45,7.705,737805.0
2022-08-12,7.62,7.745,7.475,7.695,394180.0
2022-08-15,7.245,7.575,7.055,7.56,585441.0
2022-08-16,7.475,7.8,7.405,7.42,690425.0
2022-08-17,7.465,7.665,7.385,7.555,384215.0
2022-08-18,7.61,7.88,7.57,7.88,789055.0
2022-08-19,7.81,8.065,7.77,7.87,488137.0
2022-08-22,7.675,7.895,7.435,7.85,667047.0
2022-08-23,7.945,8.3,7.93,8.23,612380.0
2022-08-24,8.315,8.46,8.14,8.46,520095.0
2022-08-25,8.54,8.72,8.405,8.49,636081.0
2022-08-26,8.505,8.54,8.16,8.235,735369.0
2022-08-29,8.205,8.72,8.14,8.665,973373.0
2022-08-30,8.495,8.495,8.05,8.24,551915.0
2022-08-31,7.955,8.27,7.875,8.035,676640.0
2022-09-01,7.85,7.875,7.41,7.505,962306.0
2022-09-02,7.835,7.835,7.58,7.675,684050.0
2022-09-06,7.795,7.84,7.505,7.595,475377.0
2022-09-07,7.41,7.57,6.94,6.99,1242985.0
2022-09-08,7.02,7.13,6.835,6.95,744172.0
2022-09-09,7.155,7.275,7.11,7.22,560260.0
2022-09-12,7.34,7.425,7.25,7.395,365807.0
2022-09-13,7.34,7.485,7.245,7.37,445486.0
2022-09-14,7.405,7.74,7.405,7.595,334337.0
2022-09-15,7.465,7.565,7.365,7.505,439741.0
2022-09-16,7.435,7.57,7.205,7.365,503045.0
2022-09-19,7.015,7.445,7.015,7.38,353370.0
2022-09-20,7.31,7.405,7.06,7.27,465733.0
2022-09-21,7.34,7.42,7.11,7.11,393379.0
2022-09-22,7.27,7.395,6.935,6.955,471816.0
2022-09-23,6.605,6.76,6.065,6.095,1419988.0
2022-09-26,6.025,6.215,5.7,5.77,1293112.0
2022-09-27,5.935,6.01,5.76,5.825,942679.0
2022-09-28,5.91,6.38,5.795,6.31,753962.0
2022-09-29,6.325,6.34,6.055,6.325,478676.0
2022-09-30,6.23,6.415,6.12,6.255,383007.0
2022-10-03,6.6,6.685,6.475,6.615,808979.0
2022-10-04,6.78,7.055,6.765,7.055,550522.0
2022-10-05,7.07,7.295,6.88,7.255,543158.0
2022-10-06,7.255,7.44,7.205,7.415,517444.0
2022-10-07,7.465,7.805,7.305,7.51,858501.0
2022-10-11,7.205,7.405,7.015,7.145,739643.0
2022-10-12,7.085,7.185,6.78,7.095,623709.0
2022-10-13,6.885,7.565,6.86,7.405,679490.0
2022-10-14,7.365,7.47,7.165,7.185,367706.0
2022-10-17,7.32,7.39,7.165,7.2,577365.0
2022-10-18,7.205,7.28,6.9,7.08,546465.0
2022-10-19,7.085,7.465,7.085,7.44,633642.0
2022-10-20,7.55,7.64,7.4,7.44,552800.0
2022-10-21,7.47,7.63,7.39,7.505,692565.0
2022-10-24,7.51,7.695,7.495,7.695,600736.0
2022-10-25,7.645,7.785,7.6,7.72,654131.0
2022-10-26,7.725,8.07,7.705,7.99,868626.0
2022-10-27,8.15,8.415,8.025,8.095,754481.0
2022-10-28,8.115,8.155,7.82,8.085,688959.0
2022-10-31,7.84,8.315,7.84,8.22,547143.0
2022-11-01,8.29,8.58,8.29,8.405,483461.0
2022-11-02,8.46,8.55,8.19,8.25,884101.0
2022-11-03,7.745,7.925,7.56,7.76,3693336.0
2022-11-04,7.97,8.235,7.635,7.715,2029889.0
2022-11-07,7.77,7.93,7.69,7.85,987344.0
2022-11-08,7.875,7.915,7.705,7.77,1084040.0
2022-11-09,7.635,7.665,7.085,7.19,1715328.0
2022-11-10,7.33,7.585,7.23,7.495,1145997.0
2022-11-11,7.635,7.93,7.635,7.795,829274.0
2022-11-14,7.745,8.035,7.74,7.875,1340888.0
2022-11-15,7.875,7.945,7.68,7.785,1011004.0
2022-11-16,7.7,7.755,7.41,7.435,1522147.0
2022-11-17,7.29,7.335,7.08,7.27,1303093.0
2022-11-18,7.065,7.295,7.005,7.255,826340.0
2022-11-21,7.15,7.23,6.67,7.23,2016827.0
2022-11-22,7.31,7.465,7.27,7.465,679321.0
2022-11-23,7.31,7.56,7.2,7.495,800072.0
2022-11-24,7.52,7.555,7.465,7.48,253623.0
2022-11-25,7.545,8.13,7.495,7.65,2159305.0
2022-11-28,7.56,7.69,7.365,7.585,1122139.0
2022-11-29,7.72,7.985,7.62,7.865,1192442.0
2022-11-30,8.01,8.155,7.93,8.035,1187875.0
2022-12-01,8.14,8.22,7.865,7.905,672680.0
2022-12-02,7.89,8.025,7.79,7.88,474109.0
2022-12-05,7.96,8.105,7.5,7.66,1173003.0
2022-12-06,7.595,7.72,7.155,7.18,1174922.0
2022-12-07,7.185,7.275,6.945,7.04,1110685.0
2022-12-08,7.195,7.26,6.87,6.935,881486.0
2022-12-09,6.935,6.975,6.725,6.84,858055.0
2022-12-12,6.865,6.97,6.71,6.825,720801.0
2022-12-13,6.975,7.04,6.83,6.865,487556.0
2022-12-14,6.91,7.025,6.75,6.89,568136.0
2022-12-15,6.76,6.935,6.725,6.92,418797.0
2022-12-16,6.725,6.935,6.63,6.855,1034406.0
2022-12-19,6.895,6.91,6.52,6.615,682494.0
2022-12-20,6.735,6.845,6.59,6.74,703848.0
2022-12-21,6.855,7.055,6.79,7.055,686131.0
2022-12-22,7.185,7.185,6.775,6.93,523955.0
2022-12-23,7.025,7.26,6.855,7.25,467688.0
2022-12-28,7.405,7.405,6.93,6.99,680752.0
2022-12-29,6.905,7.12,6.875,7.095,259050.0
2022-12-30,7.035,7.41,6.995,7.375,1060314.0
2023-01-03,7.29,7.355,6.63,6.675,1007737.0
2023-01-04,6.625,6.865,6.535,6.735,725717.0
2023-01-05,6.795,6.94,6.72,6.85,527086.0
2023-01-06,6.95,7.11,6.82,7.085,513344.0
2023-01-09,7.255,7.36,7.075,7.15,419772.0
2023-01-10,7.135,7.2,6.985,7.11,306080.0
2023-01-11,7.19,7.2,7.005,7.19,570047.0
2023-01-12,7.265,7.465,7.245,7.425,638828.0
2023-01-13,7.465,7.525,7.31,7.46,479322.0
2023-01-16,7.475,7.565,7.41,7.475,404451.0
2023-01-17,7.57,7.78,7.54,7.715,756940.0
2023-01-18,7.84,8.01,7.645,7.65,835469.0
2023-01-19,7.62,7.76,7.49,7.675,346255.0
2023-01-20,7.695,7.845,7.635,7.695,362633.0
2023-01-23,7.735,7.82,7.665,7.715,329015.0
2023-01-24,7.695,7.765,7.54,7.63,343807.0
2023-01-25,7.595,7.595,7.435,7.555,435493.0
2023-01-26,7.685,7.685,7.425,7.675,466532.0
2023-01-27,7.66,7.91,7.57,7.87,1053112.0
2023-01-30,7.71,8.01,7.69,7.845,916323.0
2023-01-31,7.88,7.97,7.735,7.935,812081.0
2023-02-01,7.935,7.935,7.52,7.805,1336939.0
2023-02-02,7.775,7.84,7.43,7.54,1007246.0
2023-02-03,7.54,7.83,7.475,7.49,973564.0
2023-02-06,7.52,7.635,7.365,7.62,1093392.0
2023-02-07,7.635,7.82,7.555,7.765,1612316.0
2023-02-08,7.765,7.865,7.7,7.805,776797.0
2023-02-09,7.775,7.82,7.58,7.66,1040918.0
2023-02-10,7.74,7.84,7.635,7.78,1178765.0
2023-02-13,7.775,7.775,7.62,7.685,1010779.0
2023-02-14,7.61,7.755,7.52,7.725,956710.0
2023-02-15,7.625,7.71,7.365,7.49,1224569.0
2023-02-16,7.4,7.49,7.34,7.425,822411.0
2023-02-17,7.3,7.32,7.11,7.14,1026975.0
2023-02-21,7.115,7.155,6.845,6.91,1133451.0
2023-02-22,6.885,7.035,6.78,6.87,555393.0
2023-02-23,6.975,7.065,6.895,7.05,570518.0
2023-02-24,7.035,7.205,6.945,7.17,531850.0
2023-02-27,7.205,7.295,7.115,7.255,444667.0
2023-02-28,7.345,7.35,7.17,7.195,398131.0
2023-03-01,7.18,7.35,7.1,7.35,415902.0
2023-03-02,7.36,7.415,7.245,7.37,577715.0
2023-03-03,7.295,7.515,7.27,7.49,672252.0
2023-03-06,7.425,7.545,7.31,7.515,547085.0
2023-03-07,7.5,7.515,7.26,7.3,538390.0
2023-03-08,7.27,7.39,7.17,7.255,509268.0
2023-03-09,7.37,7.72,7.36,7.44,1753288.0
2023-03-10,7.39,7.48,7.215,7.285,830696.0
2023-03-13,7.05,7.375,6.895,7.27,833461.0
2023-03-14,7.245,7.48,7.05,7.125,728099.0
2023-03-15,6.86,6.87,6.395,6.6,1799290.0
2023-03-16,6.46,6.74,6.33,6.73,843440.0
2023-03-17,6.665,6.74,6.355,6.435,867326.0
2023-03-20,6.37,6.525,6.305,6.5,1025996.0
2023-03-21,6.64,6.895,6.635,6.855,730385.0
2023-03-22,6.86,7.05,6.765,6.835,671882.0
2023-03-23,6.885,7.055,6.63,6.665,551001.0
2023-03-24,6.5,6.805,6.405,6.78,769459.0
2023-03-27,6.86,6.97,6.705,6.95,630650.0
2023-03-28,6.96,7.14,6.895,7.04,342353.0
2023-03-29,7.18,7.245,7.1,7.13,486075.0
2023-03-30,7.19,7.255,7.09,7.255,256276.0
2023-03-31,7.27,7.35,7.215,7.215,318795.0
2023-04-03,7.575,7.695,7.45,7.64,1120229.0
2023-04-04,7.69,7.715,7.51,7.615,471492.0
2023-04-05,7.63,7.705,7.515,7.655,495503.0
2023-04-06,7.665,7.775,7.59,7.67,299507.0
2023-04-10,7.74,7.91,7.69,7.795,620773.0
2023-04-11,7.86,7.9,7.73,7.835,485325.0
2023-04-12,7.86,7.92,7.815,7.855,375494.0
2023-04-13,7.88,7.895,7.77,7.78,317889.0
2023-04-14,7.795,7.87,7.67,7.695,462990.0
2023-04-17,7.72,7.805,7.655,7.705,407728.0
2023-04-18,7.68,7.795,7.6,7.665,400195.0
2023-04-19,7.6,7.6,7.425,7.535,471125.0
2023-04-20,7.425,7.465,7.26,7.33,490172.0
2023-04-21,7.375,7.39,7.28,7.35,303812.0
2023-04-24,7.32,7.5,7.26,7.49,421660.0
2023-04-25,7.445,7.51,7.19,7.22,554250.0
2023-04-26,7.215,7.355,7.035,7.125,681284.0
2023-04-27,7.115,7.24,7.03,7.14,450691.0
2023-04-28,7.13,7.28,7.05,7.23,320528.0
2023-05-01,7.195,7.22,7.015,7.05,400713.0
2023-05-02,6.985,7.04,6.585,6.75,738894.0
2023-05-03,6.635,6.685,6.53,6.57,566141.0
2023-05-04,6.56,6.68,6.19,6.305,1480093.0
2023-05-05,6.52,6.58,6.405,6.49,438795.0
2023-05-08,6.67,6.68,6.505,6.56,739628.0
2023-05-09,6.515,6.63,6.44,6.58,535773.0
2023-05-10,6.605,6.605,6.415,6.415,557676.0
2023-05-11,6.34,6.37,6.23,6.35,569231.0
2023-05-12,6.405,6.44,6.25,6.28,760418.0
2023-05-15,6.315,6.42,6.305,6.355,476839.0
2023-05-16,6.33,6.415,6.215,6.225,355534.0
2023-05-17,6.275,6.305,6.135,6.23,714152.0
2023-05-18,6.23,6.315,6.14,6.28,443252.0
2023-05-19,6.35,6.455,6.35,6.43,383485.0
2023-05-23,6.49,6.66,6.47,6.58,397575.0
2023-05-24,6.62,6.67,6.53,6.635,281383.0
2023-05-25,6.535,6.575,6.395,6.42,283742.0
2023-05-26,6.505,6.535,6.44,6.49,276219.0
2023-05-29,6.505,6.69,6.495,6.68,157738.0
2023-05-30,6.58,6.63,6.295,6.38,389637.0
2023-05-31,6.23,6.295,6.14,6.19,604599.0
2023-06-01,6.215,6.33,6.14,6.245,256713.0
2023-06-02,6.365,6.55,6.365,6.495,355340.0
2023-06-05,6.645,6.655,6.395,6.42,208044.0
2023-06-06,6.355,6.435,6.305,6.41,197758.0
2023-06-07,6.455,6.555,6.42,6.52,186731.0
2023-06-08,6.545,6.555,6.295,6.355,223703.0
2023-06-09,6.34,6.38,6.22,6.22,297423.0
2023-06-12,6.14,6.155,5.99,6.005,350936.0
2023-06-13,6.09,6.265,6.05,6.075,275227.0
2023-06-14,6.14,6.17,5.925,6.015,476581.0
2023-06-15,6.015,6.08,5.955,6.04,333573.0
2023-06-16,6.105,6.115,5.94,5.975,315407.0
2023-06-19,5.94,6.05,5.93,6.025,103785.0
2023-06-20,5.98,6.09,5.75,5.8,609024.0
2023-06-21,5.825,6.0,5.8,5.98,293777.0
2023-06-22,5.9,5.94,5.7,5.7,839145.0
2023-06-23,5.565,5.675,5.535,5.615,552235.0
2023-06-26,5.59,5.735,5.59,5.71,613173.0
2023-06-27,5.685,5.715,5.605,5.625,605153.0
2023-06-28,5.65,5.71,5.535,5.69,213618.0
2023-06-29,5.725,5.835,5.665,5.825,230374.0
2023-06-30,5.885,5.885,5.79,5.865,268102.0
2023-07-04,5.9,6.035,5.9,6.035,156868.0
2023-07-05,6.135,6.14,5.94,5.965,218048.0
2023-07-06,5.925,5.96,5.75,5.815,274665.0
2023-07-07,5.81,6.125,5.775,6.11,450740.0
2023-07-10,6.1,6.175,6.01,6.175,348917.0
2023-07-11,6.19,6.5,6.185,6.49,534047.0
2023-07-12,6.565,6.625,6.515,6.6,461100.0
2023-07-13,6.6,6.685,6.515,6.66,346061.0
2023-07-14,6.66,6.66,6.41,6.49,340844.0
2023-07-17,6.35,6.46,6.35,6.425,206151.0
2023-07-18,6.46,6.66,6.46,6.66,349919.0
2023-07-19,6.715,6.785,6.635,6.71,325631.0
2023-07-20,6.735,6.735,6.535,6.61,347025.0
2023-07-21,6.64,6.7,6.61,6.625,181854.0
2023-07-24,6.675,6.81,6.625,6.775,473176.0
2023-07-25,6.775,6.79,6.7,6.74,652184.0
2023-07-26,6.69,6.75,6.64,6.735,497452.0
2023-07-27,6.76,6.8,6.64,6.66,423924.0
2023-07-28,6.7,6.91,6.65,6.91,470937.0
2023-07-31,6.96,6.97,6.815,6.935,917007.0
2023-08-01,6.885,6.91,6.8,6.9,563014.0
2023-08-02,6.835,6.9,6.725,6.895,503451.0
2023-08-03,6.76,6.9,6.6,6.815,1046297.0
2023-08-04,6.825,7.285,6.825,7.135,947165.0
2023-08-08,7.06,7.18,6.975,7.16,632245.0
2023-08-09,7.18,7.42,7.16,7.31,747810.0
2023-08-10,7.33,7.36,7.185,7.23,392831.0
2023-08-11,7.185,7.38,7.17,7.355,307891.0
2023-08-14,7.295,7.305,7.21,7.245,326400.0
2023-08-15,7.125,7.205,6.92,7.01,651346.0
2023-08-16,6.975,7.05,6.815,6.825,493675.0
2023-08-17,6.825,6.955,6.79,6.885,563956.0
2023-08-18,6.815,6.925,6.785,6.91,237678.0
2023-08-21,6.96,6.985,6.785,6.8,265602.0
2023-08-22,6.8,6.925,6.8,6.835,278336.0
2023-08-23,6.71,6.74,6.575,6.65,534724.0
2023-08-24,6.6,6.74,6.55,6.64,403367.0
2023-08-25,6.69,6.765,6.585,6.685,335245.0
2023-08-28,6.71,6.81,6.7,6.76,201797.0
2023-08-29,6.75,6.86,6.69,6.825,214603.0
2023-08-30,6.885,6.95,6.87,6.885,241815.0
2023-08-31,6.925,7.02,6.9,6.985,367871.0
2023-09-01,7.045,7.28,7.045,7.28,896848.0
2023-09-05,7.355,7.44,7.315,7.35,566174.0
2023-09-06,7.305,7.48,7.305,7.355,396884.0
2023-09-07,7.34,7.43,7.215,7.245,339040.0
2023-09-08,7.305,7.45,7.28,7.33,418371.0
2023-09-11,7.365,7.425,7.23,7.29,451115.0
2023-09-12,7.355,7.665,7.34,7.585,1126060.0
2023-09-13,7.615,7.86,7.54,7.75,987442.0
2023-09-14,7.895,8.12,7.885,8.03,1228145.0
2023-09-15,7.98,8.055,7.91,7.955,383373.0
2023-09-18,8.02,8.065,7.87,7.885,412191.0
2023-09-19,7.955,7.995,7.8,7.825,339139.0
2023-09-20,7.77,7.925,7.7,7.77,465937.0
2023-09-21,7.76,7.81,7.615,7.615,429988.0
2023-09-22,7.735,7.77,7.625,7.7,389548.0
2023-09-25,7.665,7.905,7.66,7.905,365910.0
2023-09-26,7.855,7.945,7.82,7.86,327382.0
2023-09-27,8.03,8.12,7.935,8.055,616048.0
2023-09-28,8.04,8.155,7.995,8.055,676975.0
2023-09-29,8.055,8.065,7.82,7.825,959205.0
2023-10-02,7.835,7.85,7.38,7.405,792776.0
2023-10-03,7.345,7.38,7.21,7.345,944949.0
2023-10-04,7.26,7.26,6.98,7.015,653732.0
2023-10-05,6.975,7.165,6.92,7.04,495605.0
2023-10-06,7.09,7.325,6.955,7.275,489261.0
2023-10-10,7.6,7.605,7.42,7.49,528618.0
2023-10-11,7.43,7.495,7.285,7.44,519367.0
2023-10-12,7.52,7.55,7.375,7.505,400406.0
2023-10-13,7.625,7.775,7.615,7.715,452719.0
2023-10-16,7.775,7.775,7.625,7.665,384185.0
2023-10-17,7.615,7.825,7.615,7.76,449408.0
2023-10-18,7.785,7.87,7.7,7.76,463059.0
2023-10-19,7.685,7.86,7.55,7.85,636984.0
2023-10-20,7.87,7.91,7.76,7.835,745389.0
2023-10-23,7.725,7.93,7.7,7.76,666208.0
2023-10-24,7.775,7.8,7.65,7.765,518157.0
2023-10-25,7.765,7.955,7.655,7.885,527073.0
2023-10-26,7.785,8.055,7.69,8.01,1001923.0
2023-10-27,8.055,8.195,7.9,8.13,858653.0
2023-10-30,8.165,8.215,7.91,8.055,446669.0
2023-10-31,8.07,8.275,8.03,8.08,648364.0
2023-11-01,8.18,8.225,8.065,8.08,573311.0
2023-11-02,8.14,8.275,8.07,8.275,709219.0
2023-11-03,8.24,8.29,7.96,7.96,1017680.0
2023-11-06,8.055,8.055,7.755,7.87,741794.0
2023-11-07,7.69,7.74,7.385,7.385,1198086.0
2023-11-08,7.365,7.43,7.105,7.17,832629.0
2023-11-09,7.315,7.475,7.225,7.225,708011.0
2023-11-10,7.305,7.425,7.255,7.4,345738.0
2023-11-13,7.46,7.56,7.42,7.45,221030.0
2023-11-14,7.41,7.495,7.36,7.425,207444.0
2023-11-15,7.34,7.41,7.215,7.215,391229.0
2023-11-16,7.13,7.155,6.85,6.96,964565.0
2023-11-17,6.975,7.145,6.95,7.045,451623.0
2023-11-20,7.165,7.17,7.02,7.035,520251.0
2023-11-21,7.02,7.025,6.9,6.97,592765.0
2023-11-22,6.79,6.9,6.745,6.78,1743770.0
2023-11-23,6.775,6.83,6.745,6.825,479048.0
2023-11-24,6.79,6.86,6.745,6.79,424470.0
2023-11-27,6.765,6.85,6.585,6.66,736754.0
2023-11-28,6.66,6.75,6.585,6.68,498901.0
2023-11-29,6.74,6.755,6.62,6.715,494944.0
2023-11-30,6.775,6.825,6.535,6.57,817165.0
2023-12-01,6.55,6.62,6.43,6.44,1282413.0
2023-12-04,6.4,6.425,6.21,6.21,716530.0
2023-12-05,6.175,6.255,6.04,6.065,761301.0
2023-12-06,5.98,6.03,5.81,5.825,1431218.0
2023-12-07,5.885,5.93,5.745,5.82,653058.0
2023-12-08,5.85,5.945,5.79,5.835,1898902.0
2023-12-11,5.825,5.835,5.615,5.68,772198.0
2023-12-12,5.605,5.63,5.39,5.495,1090628.0
2023-12-13,5.46,5.52,5.265,5.355,2495798.0
2023-12-14,5.475,5.595,5.45,5.535,1963854.0
2023-12-15,5.555,5.56,5.41,5.46,1090360.0
2023-12-18,5.56,5.675,5.5,5.595,933984.0
2023-12-19,5.605,5.795,5.585,5.7,1031260.0
2023-12-20,5.725,5.845,5.63,5.665,1100653.0
2023-12-21,5.62,5.715,5.615,5.69,602528.0
2023-12-22,5.725,5.79,5.605,5.62,708752.0
2023-12-27,5.68,5.705,5.595,5.615,781795.0
2023-12-28,5.64,5.645,5.52,5.555,385486.0
2023-12-29,5.545,5.58,5.485,5.56,639228.0
2024-01-02,5.615,5.725,5.585,5.595,526300.0
2024-01-03,5.615,5.77,5.585,5.725,640188.0
2024-01-04,5.76,5.77,5.61,5.655,524201.0
2024-01-05,5.715,5.735,5.625,5.7,279776.0
2024-01-08,5.615,5.62,5.415,5.555,555921.0
2024-01-09,5.57,5.57,5.415,5.475,348430.0
2024-01-10,5.44,5.51,5.365,5.39,397766.0
2024-01-11,5.435,5.445,5.345,5.39,442891.0
2024-01-12,5.45,5.52,5.415,5.475,378934.0
2024-01-15,5.425,5.555,5.405,5.545,399227.0
2024-01-16,5.555,5.555,5.46,5.495,558892.0
2024-01-17,5.45,5.45,5.355,5.4,379089.0
2024-01-18,5.415,5.415,5.315,5.38,350037.0
2024-01-19,5.39,5.425,5.26,5.32,431711.0
2024-01-22,5.32,5.415,5.2,5.4,530915.0
2024-01-23,5.355,5.45,5.355,5.415,446757.0
2024-01-24,5.46,5.525,5.4,5.46,453541.0
2024-01-25,5.525,5.56,5.45,5.56,440872.0
2024-01-26,5.535,5.605,5.465,5.595,483491.0
2024-01-29,5.62,5.62,5.475,5.57,310808.0
2024-01-30,5.535,5.615,5.5,5.605,194939.0
2024-01-31,5.555,5.585,5.465,5.475,490104.0
2024-02-01,5.49,5.585,5.355,5.365,639343.0
2024-02-02,5.365,5.37,5.24,5.24,485325.0
2024-02-05,5.25,5.25,5.085,5.19,517222.0
2024-02-06,5.18,5.32,5.165,5.24,266087.0
2024-02-07,5.24,5.28,5.215,5.27,270190.0
2024-02-08,5.295,5.475,5.285,5.43,337612.0
2024-02-09,5.44,5.49,5.395,5.475,388914.0
2024-02-12,5.45,5.65,5.45,5.62,424280.0
2024-02-13,5.655,5.665,5.475,5.57,462337.0
2024-02-14,5.57,5.69,5.525,5.57,357872.0
2024-02-15,5.535,5.84,5.535,5.83,542286.0
2024-02-16,5.795,5.9,5.775,5.865,328843.0
2024-02-20,5.83,5.9,5.745,5.805,411575.0
2024-02-21,5.785,6.025,5.785,5.965,336087.0
2024-02-22,5.96,6.02,5.915,6.0,362912.0
2024-02-23,5.935,5.94,5.845,5.925,470307.0
2024-02-26,5.89,5.965,5.87,5.89,340919.0
2024-02-27,5.915,6.01,5.905,5.95,286890.0
2024-02-28,6.01,6.035,5.94,5.985,267639.0
2024-02-29,5.995,5.995,5.865,5.905,564328.0
2024-03-01,5.97,6.065,5.95,6.01,864437.0
2024-03-04,6.07,6.08,6.0,6.0,389914.0
2024-03-05,5.995,6.055,5.915,5.94,570501.0
2024-03-06,6.045,6.07,5.975,6.01,770685.0
2024-03-07,5.775,5.795,5.55,5.7,1693299.0
2024-03-08,5.725,5.735,5.57,5.595,674868.0
2024-03-11,5.54,5.655,5.505,5.655,396555.0
2024-03-12,5.635,5.725,5.585,5.605,447644.0
2024-03-13,5.68,5.865,5.67,5.82,968255.0
2024-03-14,5.865,6.1,5.82,6.035,873913.0
2024-03-15,6.035,6.08,5.97,5.985,410194.0
2024-03-18,6.01,6.135,5.985,6.1,641987.0
2024-03-19,6.1,6.36,6.1,6.36,708206.0
2024-03-20,6.3,6.385,6.29,6.36,453524.0
2024-03-21,6.395,6.55,6.375,6.48,623599.0
2024-03-22,6.47,6.495,6.395,6.435,498675.0
2024-03-25,6.48,6.635,6.47,6.61,417186.0
2024-03-26,6.665,6.69,6.53,6.595,657490.0
2024-03-27,6.55,6.665,6.55,6.655,456071.0
2024-03-28,6.705,6.785,6.665,6.735,297459.0
2024-04-01,6.77,6.9,6.705,6.835,422081.0
2024-04-02,6.905,7.065,6.835,6.975,1068961.0
2024-04-03,6.97,7.125,6.97,7.01,728083.0
2024-04-04,7.045,7.065,6.9,6.96,718740.0
2024-04-05,6.97,7.075,6.935,7.065,614124.0
2024-04-08,7.045,7.08,6.94,6.975,535249.0
2024-04-09,6.985,7.055,6.89,6.925,455005.0
2024-04-10,6.94,7.01,6.88,6.995,455739.0
2024-04-11,6.975,7.04,6.905,6.935,734161.0
2024-04-12,7.03,7.11,6.9,6.925,565149.0
2024-04-15,6.905,6.96,6.645,6.7,732237.0
2024-04-16,6.7,6.865,6.665,6.8,557302.0
2024-04-17,6.785,6.905,6.74,6.775,432063.0
2024-04-18,6.775,6.81,6.645,6.67,326907.0
2024-04-19,6.635,6.735,6.585,6.595,477679.0
2024-04-22,6.595,6.655,6.505,6.585,334448.0
2024-04-23,6.565,6.775,6.515,6.77,481341.0
2024-04-24,6.725,6.775,6.67,6.7,349911.0
2024-04-25,6.68,6.845,6.635,6.81,362742.0
2024-04-26,6.805,6.88,6.74,6.785,336967.0
2024-04-29,6.805,6.925,6.785,6.925,283850.0
2024-04-30,6.89,6.945,6.55,6.555,673534.0
2024-05-01,6.54,6.55,6.195,6.275,692795.0
2024-05-02,6.32,6.415,6.25,6.3,498435.0
2024-05-03,6.435,6.435,6.21,6.23,405546.0
2024-05-06,6.275,6.425,6.265,6.355,483473.0
2024-05-07,6.335,6.41,6.275,6.365,336926.0
2024-05-08,6.31,6.4,6.23,6.265,643351.0
2024-05-09,6.25,6.355,6.135,6.33,567492.0
2024-05-10,6.365,6.415,6.075,6.075,1078288.0
2024-05-13,6.1,6.155,6.03,6.12,501132.0
2024-05-14,6.065,6.12,6.055,6.1,306377.0
2024-05-15,6.1,6.145,5.97,6.055,613499.0
2024-05-16,6.055,6.16,6.055,6.075,389267.0
2024-05-17,6.12,6.19,6.075,6.155,333054.0
2024-05-21,6.145,6.225,6.125,6.125,268316.0
2024-05-22,6.125,6.145,6.015,6.05,484825.0
2024-05-23,6.12,6.13,6.005,6.04,1275270.0
2024-05-24,6.04,6.1,6.005,6.04,414292.0
2024-05-27,6.1,6.12,6.02,6.1,1683611.0
2024-05-28,6.135,6.42,6.1,6.4,1280639.0
2024-05-29,6.365,6.425,6.195,6.26,533228.0
2024-05-30,6.31,6.485,6.3,6.365,1083585.0
2024-05-31,6.4,6.46,6.355,6.435,540113.0
2024-06-03,6.435,6.445,6.07,6.115,803149.0
2024-06-04,6.035,6.045,5.92,5.995,616996.0
2024-06-05,6.01,6.09,6.01,6.045,274075.0
2024-06-06,6.03,6.22,6.03,6.195,333707.0
2024-06-07,6.16,6.22,6.07,6.07,237902.0
2024-06-10,6.145,6.275,6.125,6.26,245142.0
2024-06-11,6.205,6.265,6.08,6.185,271451.0
2024-06-12,6.295,6.33,6.1,6.125,235593.0
2024-06-13,6.1,6.115,5.92,6.01,439610.0
2024-06-14,5.995,6.0,5.87,5.985,434397.0
2024-06-17,5.93,6.0,5.895,5.985,550657.0
2024-06-18,5.985,6.18,5.915,6.07,568711.0
2024-06-19,6.065,6.16,5.985,6.02,237916.0
2024-06-20,6.02,6.125,6.0,6.01,330156.0
2024-06-21,6.01,6.045,5.93,5.975,400588.0
2024-06-24,5.96,6.26,5.96,6.24,576401.0
2024-06-25,6.25,6.26,6.15,6.22,239376.0
2024-06-26,6.205,6.32,6.165,6.285,494357.0
2024-06-27,6.285,6.305,6.115,6.295,240832.0
2024-06-28,6.345,6.345,6.195,6.24,280601.0
2024-07-02,6.3,6.38,6.25,6.38,507567.0
2024-07-03,6.4,6.47,6.33,6.425,318858.0
2024-07-04,6.435,6.505,6.355,6.47,178439.0
2024-07-05,6.505,6.535,6.215,6.285,463966.0
2024-07-08,6.265,6.265,6.15,6.18,257215.0
2024-07-09,6.125,6.17,6.035,6.055,503266.0
2024-07-10,6.08,6.185,6.055,6.125,372298.0
2024-07-11,6.135,6.295,6.055,6.285,381574.0
2024-07-12,6.32,6.365,6.235,6.24,293405.0
2024-07-15,6.285,6.375,6.215,6.335,507732.0
2024-07-16,6.295,6.375,6.215,6.3,457785.0
2024-07-17,6.31,6.47,6.28,6.31,684253.0
2024-07-18,6.345,6.415,6.3,6.365,588236.0
2024-07-19,6.31,6.455,6.275,6.32,667104.0
2024-07-22,6.335,6.335,6.215,6.285,306173.0
2024-07-23,6.32,6.32,6.14,6.23,557085.0
2024-07-24,6.24,6.3,6.08,6.105,667885.0
2024-07-25,6.105,6.15,6.025,6.14,756309.0
2024-07-26,6.135,6.16,6.025,6.16,517674.0
2024-07-29,6.18,6.18,6.0,6.08,805184.0
2024-07-30,6.045,6.1,6.025,6.055,495698.0
2024-07-31,6.21,6.33,5.995,6.29,1571501.0
2024-08-01,6.315,6.395,6.035,6.1,894287.0
2024-08-02,5.985,6.065,5.65,5.7,1407644.0
2024-08-06,5.67,5.67,5.51,5.59,625941.0
2024-08-07,5.71,5.75,5.655,5.67,577754.0
2024-08-08,5.665,5.965,5.665,5.895,594854.0
2024-08-09,5.86,5.965,5.745,5.84,441655.0
2024-08-12,5.905,6.12,5.875,6.055,483142.0
2024-08-13,5.985,6.055,5.965,6.005,361306.0
2024-08-14,6.04,6.09,5.975,6.085,290019.0
2024-08-15,6.065,6.2,6.045,6.055,521690.0
2024-08-16,5.975,6.055,5.94,5.985,565819.0
2024-08-19,5.965,6.04,5.94,5.95,583350.0
2024-08-20,5.94,5.95,5.84,5.93,650991.0
2024-08-21,5.94,5.975,5.865,5.895,489352.0
2024-08-22,5.895,5.985,5.85,5.94,350845.0
2024-08-23,5.995,6.075,5.94,6.03,351503.0
2024-08-26,6.12,6.21,6.045,6.09,543237.0
2024-08-27,6.075,6.085,5.93,5.975,326414.0
2024-08-28,5.915,5.94,5.87,5.93,329716.0
2024-08-29,6.01,6.055,5.94,6.005,523796.0
2024-08-30,5.96,5.96,5.835,5.87,338539.0
2024-09-03,5.78,5.79,5.545,5.565,730014.0
2024-09-04,5.6,5.635,5.465,5.465,447074.0
2024-09-05,5.53,5.565,5.465,5.495,467535.0
2024-09-06,5.485,5.585,5.315,5.365,670716.0
2024-09-09,5.385,5.395,5.225,5.23,780502.0
2024-09-10,5.195,5.225,4.955,5.135,875143.0
2024-09-11,5.135,5.185,5.0,5.15,520992.0
2024-09-12,5.17,5.43,5.165,5.36,517495.0
2024-09-13,5.475,5.485,5.335,5.385,552145.0
2024-09-16,5.43,5.475,5.36,5.44,417184.0
2024-09-17,5.485,5.575,5.42,5.575,382850.0
2024-09-18,5.565,5.63,5.495,5.545,374030.0
2024-09-19,5.6,5.665,5.545,5.565,456631.0
2024-09-20,5.545,5.59,5.45,5.555,300610.0
2024-09-23,5.545,5.635,5.485,5.53,305074.0
2024-09-24,5.585,5.645,5.5,5.53,307981.0
2024-09-25,5.51,5.565,5.405,5.43,424001.0
2024-09-26,5.35,5.415,5.285,5.35,655530.0
2024-09-27,5.37,5.435,5.35,5.415,283031.0
2024-09-30,5.395,5.47,5.37,5.46,274623.0
2024-10-01,5.435,5.67,5.415,5.615,824148.0
2024-10-02,5.685,5.75,5.505,5.57,697269.0
2024-10-03,5.605,5.725,5.57,5.695,741267.0
2024-10-04,5.695,5.83,5.67,5.785,1071124.0
2024-10-07,5.815,5.925,5.795,5.905,800603.0
2024-10-08,5.795,5.815,5.68,5.795,493335.0
2024-10-09,5.695,5.77,5.615,5.77,405247.0
2024-10-10,5.77,5.83,5.715,5.805,575785.0
2024-10-11,5.795,5.88,5.775,5.875,405255.0
2024-10-15,5.685,5.695,5.535,5.59,719037.0
2024-10-16,5.59,5.605,5.48,5.505,486354.0
2024-10-17,5.49,5.57,5.45,5.49,616492.0
2024-10-18,5.495,5.525,5.37,5.49,697284.0
2024-10-21,5.495,5.57,5.46,5.48,367217.0
2024-10-22,5.49,5.605,5.48,5.55,661929.0
2024-10-23,5.55,5.58,5.45,5.505,348464.0
2024-10-24,5.515,5.57,5.49,5.57,275100.0
2024-10-25,5.605,5.65,5.57,5.625,544967.0
2024-10-28,5.435,5.48,5.38,5.415,1278482.0
2024-10-29,5.425,5.455,5.35,5.395,839195.0
2024-10-30,5.395,5.485,5.39,5.47,459485.0
2024-10-31,5.49,5.49,5.32,5.375,902245.0
2024-11-01,5.445,5.48,5.27,5.27,751103.0
2024-11-04,5.335,5.455,5.325,5.39,751301.0
2024-11-05,5.435,5.5,5.375,5.4,511246.0
2024-11-06,5.375,5.53,5.345,5.51,1019944.0
2024-11-07,5.475,5.48,5.3,5.325,1131247.0
2024-11-08,5.325,5.325,5.115,5.155,1399992.0
2024-11-11,5.11,5.155,5.055,5.08,688765.0
2024-11-12,5.09,5.125,4.99,4.99,1049741.0
2024-11-13,5.015,5.035,4.845,4.96,780103.0
2024-11-14,5.0,5.135,4.97,5.115,633828.0
2024-11-15,5.11,5.2,5.06,5.145,621525.0
2024-11-18,5.18,5.27,5.155,5.245,514234.0
2024-11-19,5.2,5.255,5.13,5.17,554880.0
2024-11-20,5.17,5.32,5.145,5.3,820648.0
2024-11-21,5.345,5.415,5.335,5.38,820106.0
2024-11-22,5.42,5.52,5.345,5.5,697092.0
2024-11-25,5.48,5.49,5.32,5.345,939758.0
2024-11-26,5.31,5.335,5.165,5.21,942154.0
2024-11-27,5.18,5.325,5.155,5.21,512852.0
2024-11-28,5.21,5.245,5.17,5.245,243848.0
2024-11-29,5.255,5.285,5.21,5.24,403699.0
2024-12-02,5.24,5.255,5.09,5.14,501683.0
2024-12-03,5.145,5.185,5.08,5.175,387923.0
2024-12-04,5.14,5.185,5.025,5.09,662301.0
2024-12-05,5.09,5.165,5.08,5.12,488078.0
2024-12-06,5.1,5.1,4.915,4.925,827182.0
2024-12-09,4.945,5.035,4.9,4.91,586276.0
2024-12-10,4.9,4.925,4.78,4.825,782552.0
2024-12-11,4.86,4.935,4.785,4.925,702977.0
2024-12-12,4.955,4.955,4.76,4.8,649787.0
2024-12-13,4.825,4.85,4.76,4.825,454645.0
2024-12-16,4.825,4.935,4.745,4.925,780581.0
2024-12-17,4.86,4.895,4.74,4.88,941391.0
2024-12-18,4.88,4.93,4.705,4.715,855226.0
2024-12-19,4.825,4.845,4.54,4.57,1472103.0
2024-12-20,4.57,4.78,4.55,4.735,812478.0
2024-12-23,4.76,4.915,4.725,4.91,901333.0
2024-12-24,5.01,5.045,4.935,5.035,529432.0
2024-12-27,5.02,5.145,4.97,5.09,802532.0
2024-12-30,5.11,5.24,5.07,5.2,669544.0
2024-12-31,5.24,5.4,5.235,5.355,682953.0
2025-01-02,5.4,5.565,5.39,5.55,1264308.0
2025-01-03,5.54,5.705,5.54,5.67,836851.0
2025-01-06,5.74,5.845,5.66,5.675,824277.0
2025-01-07,5.705,5.76,5.67,5.675,552627.0
2025-01-08,5.715,5.74,5.555,5.605,918546.0
2025-01-09,5.565,5.725,5.565,5.675,626341.0
2025-01-10,5.815,5.89,5.705,5.76,688878.0
2025-01-13,5.79,5.865,5.62,5.64,1101787.0
2025-01-14,5.615,5.685,5.615,5.65,788297.0
2025-01-15,5.695,5.725,5.615,5.66,1114472.0
2025-01-16,5.65,5.685,5.575,5.585,943525.0
2025-01-17,5.54,5.65,5.43,5.485,960136.0
2025-01-20,5.455,5.65,5.425,5.65,731298.0
2025-01-21,5.42,5.49,5.37,5.465,660491.0
2025-01-22,5.435,5.52,5.42,5.445,424918.0
2025-01-23,5.425,5.51,5.355,5.36,1095602.0
2025-01-24,5.41,5.435,5.355,5.39,994981.0
2025-01-27,5.345,5.4,5.25,5.28,720269.0
2025-01-28,5.28,5.315,5.205,5.25,777724.0
2025-01-29,5.235,5.3,5.2,5.25,390327.0
2025-01-30,5.29,5.3,5.195,5.24,555722.0
2025-01-31,5.29,5.29,5.04,5.06,820865.0
2025-02-03,4.77,5.07,4.76,4.945,851684.0
2025-02-04,4.985,5.18,4.91,5.16,684444.0
2025-02-05,5.135,5.17,5.09,5.105,324308.0
2025-02-06,5.115,5.17,5.005,5.02,460897.0
2025-02-07,5.02,5.135,5.005,5.04,631507.0
2025-02-10,5.085,5.225,5.085,5.19,609336.0
2025-02-11,5.255,5.33,5.21,5.29,564135.0
2025-02-12,5.275,5.3,5.125,5.16,545341.0
2025-02-13,5.16,5.215,5.14,5.19,338959.0
2025-02-14,5.19,5.235,5.085,5.125,489795.0
2025-02-18,5.115,5.32,5.095,5.3,563437.0
2025-02-19,5.3,5.41,5.3,5.385,475811.0
2025-02-20,5.405,5.48,5.365,5.395,443955.0
2025-02-21,5.405,5.45,5.21,5.265,612334.0
2025-02-24,5.235,5.28,5.17,5.215,596178.0
2025-02-25,5.19,5.235,4.985,5.01,960790.0
2025-02-26,5.07,5.075,4.965,5.05,382825.0
2025-02-27,5.06,5.17,5.06,5.115,576691.0
2025-02-28,5.1,5.175,4.985,5.05,566022.0
2025-03-03,5.08,5.12,4.69,4.73,879599.0
2025-03-04,4.64,4.77,4.515,4.72,661046.0
2025-03-05,4.705,4.77,4.61,4.72,756446.0
2025-03-06,4.73,4.965,4.685,4.8,1349443.0
2025-03-07,4.875,5.055,4.845,4.985,1210088.0
2025-03-10,5.005,5.05,4.72,4.78,826967.0
2025-03-11,4.845,5.11,4.8,5.08,1341262.0
2025-03-12,5.125,5.25,5.08,5.2,1134991.0
2025-03-13,5.195,5.295,5.12,5.125,567393.0
2025-03-14,5.21,5.21,5.08,5.21,800468.0
2025-03-17,5.2,5.34,5.2,5.285,582644.0
2025-03-18,5.335,5.4,5.305,5.4,406377.0
2025-03-19,5.38,5.53,5.37,5.505,610782.0
2025-03-20,5.505,5.69,5.505,5.645,721192.0
2025-03-21,5.645,5.68,5.58,5.635,389179.0
2025-03-24,5.69,5.73,5.645,5.68,314750.0
2025-03-25,5.74,5.925,5.7,5.89,926042.0
2025-03-26,5.915,6.04,5.9,5.935,635215.0
2025-03-27,5.925,5.965,5.835,5.91,486547.0
2025-03-28,5.9,5.945,5.775,5.85,742565.0
2025-03-31,5.875,5.89,5.73,5.815,319441.0
2025-04-01,5.8,5.855,5.675,5.71,650691.0
2025-04-02,5.705,5.855,5.695,5.845,396314.0
2025-04-03,5.62,5.625,5.4,5.44,1226313.0
2025-04-04,5.2,5.25,4.72,4.83,1499350.0
2025-04-07,4.545,4.83,4.45,4.66,1762859.0
2025-04-08,4.85,4.88,4.35,4.405,1319631.0
2025-04-09,4.27,4.84,4.15,4.805,1813323.0
2025-04-10,4.65,4.72,4.2,4.265,1090069.0
2025-04-11,4.245,4.385,4.14,4.34,1002529.0
2025-04-14,4.49,4.54,4.365,4.53,736556.0
2025-04-15,4.52,4.625,4.49,4.545,640550.0
2025-04-16,4.565,4.735,4.555,4.63,513703.0
2025-04-17,4.69,4.915,4.69,4.83,768097.0
2025-04-21,4.745,4.765,4.615,4.67,366229.0
2025-04-22,4.725,4.775,4.67,4.67,428215.0
2025-04-23,4.755,4.765,4.595,4.66,459994.0
2025-04-24,4.65,4.735,4.65,4.69,178858.0
2025-04-25,4.65,4.72,4.625,4.69,398560.0
2025-04-28,4.68,4.745,4.67,4.72,221334.0
2025-04-29,4.69,4.72,4.595,4.63,423408.0
2025-04-30,4.615,4.625,4.445,4.465,506178.0
2025-05-01,4.475,4.57,4.435,4.445,394647.0
2025-05-02,4.52,4.635,4.425,4.55,550068.0
2025-05-05,4.5,4.53,4.33,4.33,402450.0
2025-05-06,4.395,4.445,4.35,4.435,322463.0
2025-05-07,4.405,4.445,4.36,4.445,337336.0
2025-05-08,4.485,4.725,4.485,4.625,679337.0
2025-05-09,4.71,4.765,4.625,4.76,419840.0
2025-05-12,4.895,5.0,4.875,4.92,547329.0
2025-05-13,4.92,5.16,4.915,5.115,581325.0
2025-05-14,5.115,5.14,5.045,5.105,157151.0
2025-05-15,4.97,5.055,4.92,5.025,485502.0
2025-05-16,5.065,5.16,5.025,5.055,219639.0
2025-05-20,5.075,5.14,5.01,5.105,354923.0
2025-05-21,5.125,5.18,5.045,5.055,359946.0
2025-05-22,5.02,5.045,4.94,4.98,446114.0
2025-05-23,4.94,5.065,4.93,5.045,211729.0
2025-05-26,5.085,5.24,5.055,5.21,434226.0
2025-05-27,5.245,5.275,5.2,5.21,296079.0
2025-05-28,5.22,5.295,5.19,5.245,333524.0
2025-05-29,5.25,5.295,5.18,5.22,413597.0
2025-05-30,5.22,5.24,5.085,5.125,286274.0
2025-06-02,5.23,5.28,5.16,5.175,242142.0
2025-06-03,5.21,5.355,5.145,5.33,535590.0
2025-06-04,5.32,5.365,5.22,5.27,196381.0
2025-06-05,5.29,5.33,5.25,5.25,199227.0
2025-06-06,5.33,5.425,5.25,5.375,431198.0
2025-06-09,5.385,5.51,5.375,5.47,417841.0
2025-06-10,5.51,5.605,5.49,5.55,384826.0
2025-06-11,5.59,5.74,5.55,5.715,473465.0
2025-06-12,5.685,5.75,5.615,5.665,581777.0
2025-06-13,5.875,5.945,5.715,5.83,1052972.0
2025-06-16,5.8,5.925,5.74,5.865,698629.0
2025-06-17,5.925,6.29,5.895,6.225,1526071.0
2025-06-18,6.26,6.475,6.26,6.35,1628821.0
2025-06-19,6.425,6.505,6.395,6.435,628462.0
2025-06-20,6.445,6.475,6.38,6.445,911909.0
2025-06-23,6.485,6.485,6.205,6.215,1140796.0
2025-06-24,6.02,6.175,5.875,5.885,1771638.0
2025-06-25,5.905,5.945,5.83,5.84,484033.0
2025-06-26,5.875,5.915,5.785,5.895,697831.0
2025-06-27,5.915,5.985,5.875,5.945,598467.0
2025-06-30,5.94,5.965,5.88,5.93,359997.0
2025-07-02,5.995,6.015,5.88,5.91,427277.0
2025-07-03,5.965,6.21,5.91,5.91,844161.0
2025-07-04,5.91,6.045,5.87,6.035,383628.0
2025-07-07,6.055,6.115,6.005,6.105,586570.0
2025-07-08,6.105,6.375,6.095,6.295,767868.0
2025-07-09,6.345,6.5,6.275,6.47,1001272.0
2025-07-10,6.425,6.44,6.315,6.345,520412.0
2025-07-11,6.405,6.625,6.395,6.6,857236.0
2025-07-14,6.615,6.645,6.43,6.45,706720.0
2025-07-15,6.46,6.56,6.415,6.47,808382.0
2025-07-16,6.51,6.52,6.345,6.395,523048.0
2025-07-17,6.435,6.78,6.395,6.705,1089939.0
2025-07-18,6.79,6.83,6.615,6.635,626163.0
2025-07-21,6.725,6.735,6.48,6.625,614496.0
2025-07-22,6.59,6.77,6.59,6.745,769150.0
2025-07-23,6.77,6.86,6.715,6.86,516936.0
2025-07-24,6.8,7.005,6.8,6.965,903622.0
2025-07-25,6.955,6.965,6.82,6.93,578674.0
2025-07-28,6.975,7.19,6.945,7.18,833920.0
2025-07-29,7.18,7.605,7.17,7.415,1252630.0
2025-07-30,7.49,7.49,7.23,7.345,905355.0
2025-07-31,7.32,7.34,7.16,7.18,688503.0
2025-08-01,7.22,7.28,7.065,7.125,680316.0
2025-08-05,7.035,7.145,7.005,7.145,629941.0
2025-08-06,7.2,7.26,7.005,7.045,448932.0
2025-08-07,7.065,7.155,7.025,7.135,577543.0
2025-08-08,7.125,7.145,6.945,6.985,581409.0
2025-08-11,6.985,7.125,6.91,7.075,572990.0
2025-08-12,7.065,7.175,7.055,7.055,571882.0
2025-08-13,7.045,7.085,6.87,6.89,481446.0
2025-08-14,6.96,6.965,6.83,6.89,570538.0
2025-08-15,6.89,6.89,6.83,6.84,273583.0
2025-08-18,6.84,6.93,6.76,6.86,346189.0
2025-08-19,6.85,6.88,6.695,6.715,312494.0
2025-08-20,6.725,6.76,6.665,6.685,599717.0
2025-08-21,6.715,6.735,6.585,6.715,733463.0
2025-08-22,6.735,6.995,6.645,6.96,593736.0
2025-08-25,6.965,6.975,6.89,6.93,245825.0
2025-08-26,6.93,6.965,6.86,6.9,370673.0
2025-08-27,6.9,6.995,6.9,6.975,255291.0
2025-08-28,6.97,6.975,6.87,6.94,325264.0
2025-08-29,6.92,6.96,6.805,6.805,371041.0
2025-09-02,6.825,6.89,6.715,6.845,400276.0
2025-09-03,6.835,6.845,6.675,6.695,476798.0
2025-09-04,6.675,6.765,6.635,6.715,247761.0
2025-09-05,6.625,6.675,6.49,6.5,802380.0
2025-09-08,6.665,6.725,6.44,6.51,369036.0
2025-09-09,6.56,6.695,6.52,6.52,513320.0
2025-09-10,6.59,6.685,6.57,6.645,584194.0
2025-09-11,6.625,6.715,6.535,6.695,694154.0
2025-09-12,6.725,6.805,6.665,6.705,658737.0
2025-09-15,6.745,6.83,6.675,6.725,408389.0
2025-09-16,6.735,6.96,6.715,6.89,739191.0
2025-09-17,6.9,6.94,6.805,6.825,1487606.0
2025-09-18,6.865,6.89,6.785,6.845,704998.0
2025-09-19,6.865,6.875,6.755,6.815,708694.0
2025-09-22,6.795,6.9,6.735,6.865,433190.0
2025-09-23,6.88,7.1,6.88,6.94,1051688.0
2025-09-24,7.05,7.07,6.97,6.98,584116.0
2025-09-25,6.99,7.115,6.92,7.07,635877.0
2025-09-26,7.07,7.245,7.05,7.14,639099.0
2025-09-29,7.15,7.16,6.96,7.08,492096.0
2025-09-30,7.005,7.06,6.905,6.995,591197.0
2025-10-01,6.945,7.04,6.935,6.985,247281.0
2025-10-02,6.995,7.035,6.935,6.935,317616.0
2025-10-03,6.965,7.04,6.965,7.03,346471.0
2025-10-06,7.04,7.445,7.04,7.29,1019708.0
2025-10-07,7.26,7.31,7.14,7.25,523747.0
2025-10-08,7.28,7.605,7.27,7.595,1397841.0
2025-10-09,7.605,7.635,7.22,7.28,799203.0
2025-10-10,7.14,7.21,6.795,6.815,1519613.0
2025-10-14,6.745,6.77,6.625,6.685,1015666.0
2025-10-15,6.795,6.845,6.72,6.735,571906.0
2025-10-16,6.775,6.805,6.56,6.61,844731.0
2025-10-17,6.57,6.605,6.48,6.54,633060.0
2025-10-20,6.55,6.615,6.465,6.51,617257.0
2025-10-21,6.52,6.55,6.38,6.44,611236.0
2025-10-22,6.49,6.635,6.45,6.61,474372.0
2025-10-23,6.765,6.845,6.725,6.745,746087.0
2025-10-24,6.765,6.875,6.745,6.795,567188.0
2025-10-27,6.865,6.865,6.77,6.785,501606.0
2025-10-28,6.795,6.805,6.665,6.675,523140.0
2025-10-29,6.695,6.725,6.59,6.59,628295.0
2025-10-30,6.61,6.64,6.5,6.52,468614.0
2025-10-31,6.56,6.61,6.47,6.59,490612.0
2025-11-03,6.6,6.66,6.51,6.59,363182.0
2025-11-04,6.54,6.57,6.38,6.44,636849.0
2025-11-05,6.45,6.57,6.45,6.55,589945.0
2025-11-06,6.57,6.72,6.42,6.51,688833.0
2025-11-07,6.51,6.76,6.48,6.75,1103818.0
2025-11-10,6.76,6.9,6.72,6.89,856603.0
2025-11-11,6.94,7.215,6.93,7.2,1824974.0
2025-11-12,7.12,7.15,6.91,6.93,785334.0
2025-11-13,6.96,7.12,6.83,6.86,995144.0
2025-11-14,6.9,7.1,6.89,7.1,1060210.0
2025-11-17,7.09,7.16,7.02,7.06,555861.0
2025-11-18,7.04,7.425,6.99,7.365,917855.0
2025-11-19,7.235,7.515,7.16,7.485,809203.0
2025-11-20,7.505,7.805,7.505,7.595,1536639.0
2025-11-21,7.525,7.545,7.245,7.365,630161.0
2025-11-24,7.425,7.545,7.335,7.465,649537.0
2025-11-25,7.375,7.385,7.2,7.225,687113.0
2025-11-26,7.235,7.29,7.215,7.215,391923.0